1631862900000|2021-09-17 07:15:00|4164.18|4164.18|4163.72|4163.72|4164.18|4164.18|4163.42|4163.42|0
1631862910000|2021-09-17 07:15:10|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|0
1631862940000|2021-09-17 07:15:40|4164.25|4164.25|4164.57|4164.57|4164.57|4164.57|4163.77|4163.77|0
1631862950000|2021-09-17 07:15:50|4165.93|4165.93|4165.78|4165.78|4166.09|4166.09|4165.3|4165.3|0
1631862960000|2021-09-17 07:16:00|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|0
1631862970000|2021-09-17 07:16:10|4164.83|4164.83|4164.13|4164.13|4164.83|4164.83|4163.82|4163.82|0
1631862980000|2021-09-17 07:16:20|4163.45|4163.45|4162.81|4162.81|4163.45|4163.45|4162.81|4162.81|0
1631862990000|2021-09-17 07:16:30|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|0
1631863000000|2021-09-17 07:16:40|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|0
1631863010000|2021-09-17 07:16:50|4163.85|4163.85|4162.54|4162.54|4164.07|4164.07|4162.54|4162.54|0
1631863020000|2021-09-17 07:17:00|4162.38|4162.38|4160.71|4160.71|4162.38|4162.38|4159.69|4159.69|0
1631863030000|2021-09-17 07:17:10|4160.55|4160.55|4161.34|4161.34|4161.34|4161.34|4160.55|4160.55|0
1631863040000|2021-09-17 07:17:20|4162.03|4162.03|4163.71|4163.71|4163.71|4163.71|4161.87|4161.87|0
1631863050000|2021-09-17 07:17:30|4164.34|4164.34|4165.19|4165.19|4165.19|4165.19|4164.34|4164.34|0
1631863060000|2021-09-17 07:17:40|4164.5|4164.5|4164.66|4164.66|4164.66|4164.66|4164.5|4164.5|0
1631863070000|2021-09-17 07:17:50|4164.71|4164.71|4161.92|4161.92|4164.71|4164.71|4161.92|4161.92|0
1631863090000|2021-09-17 07:18:10|4162.13|4162.13|4161.87|4161.87|4162.13|4162.13|4161.87|4161.87|0
1631863110000|2021-09-17 07:18:30|4162.35|4162.35|4162.66|4162.66|4162.66|4162.66|4162.03|4162.03|0
1631863130000|2021-09-17 07:18:50|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|4162.19|0
1631863140000|2021-09-17 07:19:00|4162.51|4162.51|4161.82|4161.82|4162.51|4162.51|4161.82|4161.82|0
1631863150000|2021-09-17 07:19:10|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|0
1631863160000|2021-09-17 07:19:20|4163.19|4163.19|4162.51|4162.51|4163.19|4163.19|4162.51|4162.51|0
1631863180000|2021-09-17 07:19:40|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|0
1631863190000|2021-09-17 07:19:50|4163.69|4163.69|4163.89|4163.89|4163.89|4163.89|4163.52|4163.52|0
1631863200000|2021-09-17 07:20:00|4164.22|4164.22|4164.93|4164.93|4164.93|4164.93|4163.56|4163.56|0
1631863210000|2021-09-17 07:20:10|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|4164.24|0
1631863220000|2021-09-17 07:20:20|4164.39|4164.39|4164.23|4164.23|4164.39|4164.39|4164.23|4164.23|0
1631863250000|2021-09-17 07:20:50|4163.89|4163.89|4163.26|4163.26|4163.89|4163.89|4162.94|4162.94|0
1631863260000|2021-09-17 07:21:00|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|0
1631863270000|2021-09-17 07:21:10|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|0
1631863300000|2021-09-17 07:21:40|4164|4164|4164|4164|4164|4164|4164|4164|0
1631863320000|2021-09-17 07:22:00|4164.48|4164.48|4164.91|4164.91|4164.91|4164.91|4164.48|4164.48|0
1631863350000|2021-09-17 07:22:30|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|0
1631863370000|2021-09-17 07:22:50|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|0
1631863380000|2021-09-17 07:23:00|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1631863400000|2021-09-17 07:23:20|4165.15|4165.15|4164.83|4164.83|4165.15|4165.15|4164.83|4164.83|0
1631863440000|2021-09-17 07:24:00|4165.46|4165.46|4165.73|4165.73|4165.73|4165.73|4165.46|4165.46|0
1631863450000|2021-09-17 07:24:10|4166|4166|4166.83|4166.83|4166.83|4166.83|4166|4166|0
1631863460000|2021-09-17 07:24:20|4168.57|4168.57|4169.68|4169.68|4169.68|4169.68|4168.57|4168.57|0
1631863480000|2021-09-17 07:24:40|4171.04|4171.04|4171.73|4171.73|4171.73|4171.73|4171.04|4171.04|0
1631863500000|2021-09-17 07:25:00|4172.05|4172.05|4173.33|4173.33|4173.49|4173.49|4172.05|4172.05|0
1631863510000|2021-09-17 07:25:10|4173.8|4173.8|4173.17|4173.17|4173.8|4173.8|4172.85|4172.85|0
1631863520000|2021-09-17 07:25:20|4173.33|4173.33|4173.49|4173.49|4173.49|4173.49|4173.01|4173.01|0
1631863530000|2021-09-17 07:25:30|4173.96|4173.96|4175.39|4175.39|4175.39|4175.39|4173.64|4173.64|0
1631863540000|2021-09-17 07:25:40|4175.54|4175.54|4175.39|4175.39|4175.54|4175.54|4175.39|4175.39|0
1631863550000|2021-09-17 07:25:50|4174.91|4174.91|4174.91|4174.91|4174.91|4174.91|4174.91|4174.91|0
1631863560000|2021-09-17 07:26:00|4174.23|4174.23|4175.22|4175.22|4175.22|4175.22|4173.28|4173.28|0
1631863570000|2021-09-17 07:26:10|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|0
1631863580000|2021-09-17 07:26:20|4172.85|4172.85|4172.38|4172.38|4172.85|4172.85|4172.38|4172.38|0
1631863590000|2021-09-17 07:26:30|4171.69|4171.69|4171.69|4171.69|4171.69|4171.69|4171.69|4171.69|0
1631863620000|2021-09-17 07:27:00|4171.38|4171.38|4171.22|4171.22|4171.53|4171.53|4171.22|4171.22|0
1631863630000|2021-09-17 07:27:10|4170.9|4170.9|4170.9|4170.9|4170.9|4170.9|4170.9|4170.9|0
1631863640000|2021-09-17 07:27:20|4171.22|4171.22|4170.9|4170.9|4171.22|4171.22|4170.9|4170.9|0
1631863650000|2021-09-17 07:27:30|4170.57|4170.57|4170.26|4170.26|4170.57|4170.57|4170.26|4170.26|0
1631863660000|2021-09-17 07:27:40|4169.94|4169.94|4169.94|4169.94|4169.94|4169.94|4169.94|4169.94|0
1631863670000|2021-09-17 07:27:50|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|4169.91|0
1631863680000|2021-09-17 07:28:00|4169.97|4169.97|4169.89|4169.89|4170.03|4170.03|4169.86|4169.86|0
1631863690000|2021-09-17 07:28:10|4170.46|4170.46|4169.35|4169.35|4170.46|4170.46|4169.35|4169.35|0
1631863700000|2021-09-17 07:28:20|4169.59|4169.59|4170.22|4170.22|4170.22|4170.22|4169.59|4169.59|0
1631863710000|2021-09-17 07:28:30|4170.16|4170.16|4170.32|4170.32|4170.32|4170.32|4170.16|4170.16|0
1631863720000|2021-09-17 07:28:40|4170|4170|4170.32|4170.32|4170.32|4170.32|4169.69|4169.69|0
1631863730000|2021-09-17 07:28:50|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|0
1631863740000|2021-09-17 07:29:00|4168.95|4168.95|4169.29|4169.29|4169.45|4169.45|4168.27|4168.27|0
1631863760000|2021-09-17 07:29:20|4169.35|4169.35|4169.67|4169.67|4170.3|4170.3|4169.35|4169.35|0
1631863770000|2021-09-17 07:29:30|4170.46|4170.46|4169.29|4169.29|4170.46|4170.46|4169.29|4169.29|0
1631863780000|2021-09-17 07:29:40|4169.45|4169.45|4169.77|4169.77|4169.77|4169.77|4169.13|4169.13|0
1631863790000|2021-09-17 07:29:50|4169.61|4169.61|4170.19|4170.19|4170.4|4170.4|4169.61|4169.61|0
1631863800000|2021-09-17 07:30:00|4169.87|4169.87|4170.57|4170.57|4170.57|4170.57|4169.71|4169.71|0
1631863810000|2021-09-17 07:30:10|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|0
1631863820000|2021-09-17 07:30:20|4169.6|4169.6|4170.39|4170.39|4170.39|4170.39|4169.6|4169.6|0
1631863830000|2021-09-17 07:30:30|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|0
1631863840000|2021-09-17 07:30:40|4169.54|4169.54|4165.33|4165.33|4169.54|4169.54|4165.33|4165.33|0
1631863850000|2021-09-17 07:30:50|4164.38|4164.38|4163.69|4163.69|4164.38|4164.38|4163.69|4163.69|0
1631863860000|2021-09-17 07:31:00|4163.54|4163.54|4162.85|4162.85|4163.54|4163.54|4162.85|4162.85|0
1631863870000|2021-09-17 07:31:10|4163.48|4163.48|4164.85|4164.85|4164.85|4164.85|4163.48|4163.48|0
1631863880000|2021-09-17 07:31:20|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|0
1631863900000|2021-09-17 07:31:40|4163.83|4163.83|4163.83|4163.83|4163.83|4163.83|4163.04|4163.04|0
1631863910000|2021-09-17 07:31:50|4163.15|4163.15|4162.99|4162.99|4163.15|4163.15|4162.99|4162.99|0
1631863920000|2021-09-17 07:32:00|4163.48|4163.48|4163.65|4163.65|4163.65|4163.65|4163.48|4163.48|0
1631863930000|2021-09-17 07:32:10|4163.96|4163.96|4164.43|4164.43|4164.43|4164.43|4163.8|4163.8|0
1631863940000|2021-09-17 07:32:20|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|0
1631863950000|2021-09-17 07:32:30|4164.32|4164.32|4164.48|4164.48|4164.48|4164.48|4164.32|4164.32|0
1631863970000|2021-09-17 07:32:50|4164.8|4164.8|4165.27|4165.27|4165.27|4165.27|4164.8|4164.8|0
1631863980000|2021-09-17 07:33:00|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|0
1631863990000|2021-09-17 07:33:10|4165.12|4165.12|4165.87|4165.87|4165.87|4165.87|4165.12|4165.12|0
1631864000000|2021-09-17 07:33:20|4165.78|4165.78|4165.94|4165.94|4165.94|4165.94|4165.78|4165.78|0
1631864010000|2021-09-17 07:33:30|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|0
1631864020000|2021-09-17 07:33:40|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|0
1631864030000|2021-09-17 07:33:50|4165.47|4165.47|4164.84|4164.84|4165.47|4165.47|4164.68|4164.68|0
1631864040000|2021-09-17 07:34:00|4164.52|4164.52|4165.2|4165.2|4165.2|4165.2|4164.41|4164.41|0
1631864050000|2021-09-17 07:34:10|4165.52|4165.52|4166.31|4166.31|4166.47|4166.47|4165.36|4165.36|0
1631864060000|2021-09-17 07:34:20|4166.15|4166.15|4166.63|4166.63|4166.63|4166.63|4166.15|4166.15|0
1631864070000|2021-09-17 07:34:30|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|4166.79|0
1631864080000|2021-09-17 07:34:40|4167.1|4167.1|4166.79|4166.79|4167.1|4167.1|4166.79|4166.79|0
1631864090000|2021-09-17 07:34:50|4167.47|4167.47|4166.84|4166.84|4167.47|4167.47|4166.68|4166.68|0
1631864110000|2021-09-17 07:35:10|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|0
1631864120000|2021-09-17 07:35:20|4167.05|4167.05|4167.68|4167.68|4167.68|4167.68|4167.05|4167.05|0
1631864130000|2021-09-17 07:35:30|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|0
1631864160000|2021-09-17 07:36:00|4167.36|4167.36|4167.67|4167.67|4167.67|4167.67|4167.36|4167.36|0
1631864170000|2021-09-17 07:36:10|4167.64|4167.64|4167.61|4167.61|4167.64|4167.64|4167.61|4167.61|0
1631864190000|2021-09-17 07:36:30|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|0
1631864200000|2021-09-17 07:36:40|4167.14|4167.14|4166.81|4166.81|4167.14|4167.14|4166.81|4166.81|0
1631864220000|2021-09-17 07:37:00|4166.49|4166.49|4165.12|4165.12|4166.49|4166.49|4165.12|4165.12|0
1631864230000|2021-09-17 07:37:10|4164.65|4164.65|4163.33|4163.33|4164.65|4164.65|4163.33|4163.33|0
1631864240000|2021-09-17 07:37:20|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|0
1631864250000|2021-09-17 07:37:30|4162.09|4162.09|4161.92|4161.92|4162.09|4162.09|4161.92|4161.92|0
1631864260000|2021-09-17 07:37:40|4162.24|4162.24|4162.3|4162.3|4162.3|4162.3|4162.24|4162.24|0
1631864270000|2021-09-17 07:37:50|4162.79|4162.79|4163.91|4163.91|4163.91|4163.91|4162.79|4162.79|0
1631864280000|2021-09-17 07:38:00|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|0
1631864300000|2021-09-17 07:38:20|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|4163.75|0
1631864310000|2021-09-17 07:38:30|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|0
1631864340000|2021-09-17 07:39:00|4163.26|4163.26|4163.86|4163.86|4164.01|4164.01|4163.26|4163.26|0
1631864350000|2021-09-17 07:39:10|4164.19|4164.19|4164.5|4164.5|4164.5|4164.5|4164.19|4164.19|0
1631864360000|2021-09-17 07:39:20|4164.98|4164.98|4166.08|4166.08|4166.25|4166.25|4164.98|4164.98|0
1631864380000|2021-09-17 07:39:40|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|4165.45|0
1631864400000|2021-09-17 07:40:00|4164.97|4164.97|4164.71|4164.71|4164.97|4164.97|4164.71|4164.71|0
1631864410000|2021-09-17 07:40:10|4164.02|4164.02|4163.34|4163.34|4164.02|4164.02|4163.34|4163.34|0
1631864460000|2021-09-17 07:41:00|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|0
1631864470000|2021-09-17 07:41:10|4163.86|4163.86|4163.7|4163.7|4163.86|4163.86|4163.7|4163.7|0
1631864490000|2021-09-17 07:41:30|4163.64|4163.64|4161.59|4161.59|4163.64|4163.64|4161.59|4161.59|0
1631864530000|2021-09-17 07:42:10|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1631864540000|2021-09-17 07:42:20|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|0
1631864550000|2021-09-17 07:42:30|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|0
1631864560000|2021-09-17 07:42:40|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|4162.82|0
1631864570000|2021-09-17 07:42:50|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|0
1631864580000|2021-09-17 07:43:00|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|4163.18|0
1631864610000|2021-09-17 07:43:30|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|4163.06|0
1631864620000|2021-09-17 07:43:40|4162.74|4162.74|4164.11|4164.11|4164.11|4164.11|4162.74|4162.74|0
1631864640000|2021-09-17 07:44:00|4164.54|4164.54|4164.59|4164.59|4164.59|4164.59|4164.54|4164.54|0
1631864670000|2021-09-17 07:44:30|4164.44|4164.44|4164.76|4164.76|4164.76|4164.76|4164.44|4164.44|0
1631864680000|2021-09-17 07:44:40|4164.6|4164.6|4163.65|4163.65|4164.6|4164.6|4163.65|4163.65|0
1631864690000|2021-09-17 07:44:50|4163.01|4163.01|4163.17|4163.17|4163.17|4163.17|4163.01|4163.01|0
1631864700000|2021-09-17 07:45:00|4163.85|4163.85|4163.74|4163.74|4163.85|4163.85|4163.74|4163.74|0
1631864710000|2021-09-17 07:45:10|4163.58|4163.58|4162.66|4162.66|4163.58|4163.58|4162.66|4162.66|0
1631864720000|2021-09-17 07:45:20|4162.83|4162.83|4162.35|4162.35|4162.83|4162.83|4162.19|4162.19|0
1631864730000|2021-09-17 07:45:30|4162.47|4162.47|4162.59|4162.59|4162.59|4162.59|4162.47|4162.47|0
1631864750000|2021-09-17 07:45:50|4161.22|4161.22|4160.27|4160.27|4161.22|4161.22|4160.1|4160.1|0
1631864760000|2021-09-17 07:46:00|4160.38|4160.38|4160.27|4160.27|4160.38|4160.38|4160.27|4160.27|0
1631864770000|2021-09-17 07:46:10|4160.43|4160.43|4160.15|4160.15|4160.64|4160.64|4160.15|4160.15|0
1631864790000|2021-09-17 07:46:30|4160.83|4160.83|4160.36|4160.36|4160.83|4160.83|4160.36|4160.36|0
1631864800000|2021-09-17 07:46:40|4160.51|4160.51|4161.33|4161.33|4161.33|4161.33|4160.51|4160.51|0
1631864810000|2021-09-17 07:46:50|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|4160.69|0
1631864820000|2021-09-17 07:47:00|4160.85|4160.85|4161.48|4161.48|4161.48|4161.48|4160.69|4160.69|0
1631864830000|2021-09-17 07:47:10|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|0
1631864840000|2021-09-17 07:47:20|4161.69|4161.69|4161.69|4161.69|4161.69|4161.69|4161.69|4161.69|0
1631864850000|2021-09-17 07:47:30|4161.63|4161.63|4161.27|4161.27|4161.63|4161.63|4161.27|4161.27|0
1631864860000|2021-09-17 07:47:40|4161.95|4161.95|4162.37|4162.37|4162.37|4162.37|4161.95|4161.95|0
1631864880000|2021-09-17 07:48:00|4161.58|4161.58|4161.9|4161.9|4162.21|4162.21|4161.58|4161.58|0
1631864890000|2021-09-17 07:48:10|4162.21|4162.21|4164.02|4164.02|4164.02|4164.02|4162.21|4162.21|0
1631864900000|2021-09-17 07:48:20|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|0
1631864910000|2021-09-17 07:48:30|4163.33|4163.33|4163.33|4163.33|4163.33|4163.33|4163.33|4163.33|0
1631864920000|2021-09-17 07:48:40|4162.86|4162.86|4162.96|4162.96|4163.12|4163.12|4162.75|4162.75|0
1631864940000|2021-09-17 07:49:00|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|4162.8|0
1631864950000|2021-09-17 07:49:10|4162.32|4162.32|4162.17|4162.17|4162.32|4162.32|4162.17|4162.17|0
1631864970000|2021-09-17 07:49:30|4161.85|4161.85|4161.53|4161.53|4161.85|4161.85|4161.53|4161.53|0
1631864980000|2021-09-17 07:49:40|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|0
1631864990000|2021-09-17 07:49:50|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|0
1631865000000|2021-09-17 07:50:00|4161.28|4161.28|4162.08|4162.08|4162.39|4162.39|4161.28|4161.28|0
1631865010000|2021-09-17 07:50:10|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|0
1631865020000|2021-09-17 07:50:20|4161.44|4161.44|4161.6|4161.6|4161.6|4161.6|4161.44|4161.44|0
1631865030000|2021-09-17 07:50:30|4162.08|4162.08|4161.92|4161.92|4162.08|4162.08|4161.92|4161.92|0
1631865050000|2021-09-17 07:50:50|4162.6|4162.6|4162.6|4162.6|4162.76|4162.76|4162.6|4162.6|0
1631865060000|2021-09-17 07:51:00|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|0
1631865070000|2021-09-17 07:51:10|4163.79|4163.79|4163.62|4163.62|4163.79|4163.79|4163.62|4163.62|0
1631865100000|2021-09-17 07:51:40|4163.77|4163.77|4166.46|4166.46|4166.46|4166.46|4163.77|4163.77|0
1631865110000|2021-09-17 07:51:50|4166.14|4166.14|4166.46|4166.46|4166.46|4166.46|4166.14|4166.14|0
1631865120000|2021-09-17 07:52:00|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|0
1631865130000|2021-09-17 07:52:10|4166.46|4166.46|4167.14|4167.14|4167.14|4167.14|4166.46|4166.46|0
1631865140000|2021-09-17 07:52:20|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|0
1631865160000|2021-09-17 07:52:40|4166.68|4166.68|4166.52|4166.52|4166.68|4166.68|4166.52|4166.52|0
1631865170000|2021-09-17 07:52:50|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|0
1631865180000|2021-09-17 07:53:00|4167|4167|4167|4167|4167|4167|4167|4167|0
1631865190000|2021-09-17 07:53:10|4168.11|4168.11|4168.27|4168.27|4168.27|4168.27|4168.11|4168.11|0
1631865200000|2021-09-17 07:53:20|4168.11|4168.11|4168.79|4168.79|4168.79|4168.79|4168.11|4168.11|0
1631865210000|2021-09-17 07:53:30|4168.48|4168.48|4167.84|4167.84|4168.48|4168.48|4167.84|4167.84|0
1631865230000|2021-09-17 07:53:50|4168|4168|4168.16|4168.16|4168.16|4168.16|4167.84|4167.84|0
1631865240000|2021-09-17 07:54:00|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|0
1631865270000|2021-09-17 07:54:30|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|4168.16|0
1631865280000|2021-09-17 07:54:40|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|4168.95|0
1631865300000|2021-09-17 07:55:00|4169.63|4169.63|4169.16|4169.16|4169.63|4169.63|4169.16|4169.16|0
1631865310000|2021-09-17 07:55:10|4168.92|4168.92|4170.08|4170.08|4170.08|4170.08|4168.92|4168.92|0
1631865320000|2021-09-17 07:55:20|4170.4|4170.4|4170.71|4170.71|4171.04|4171.04|4170.4|4170.4|0
1631865330000|2021-09-17 07:55:30|4170.07|4170.07|4169.52|4169.52|4170.07|4170.07|4169.52|4169.52|0
1631865340000|2021-09-17 07:55:40|4168.83|4168.83|4168.83|4168.83|4168.83|4168.83|4168.83|4168.83|0
1631865360000|2021-09-17 07:56:00|4169.15|4169.15|4169.79|4169.79|4169.79|4169.79|4169.15|4169.15|0
1631865370000|2021-09-17 07:56:10|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|0
1631865390000|2021-09-17 07:56:30|4169.47|4169.47|4169.31|4169.31|4169.47|4169.47|4169.31|4169.31|0
1631865400000|2021-09-17 07:56:40|4169.47|4169.47|4169.63|4169.63|4169.79|4169.79|4169.47|4169.47|0
1631865410000|2021-09-17 07:56:50|4169.16|4169.16|4169|4169|4169.16|4169.16|4169|4169|0
1631865430000|2021-09-17 07:57:10|4168.32|4168.32|4166.73|4166.73|4168.32|4168.32|4166.73|4166.73|0
1631865440000|2021-09-17 07:57:20|4166.24|4166.24|4166.88|4166.88|4166.88|4166.88|4166.24|4166.24|0
1631865450000|2021-09-17 07:57:30|4167.04|4167.04|4167.99|4167.99|4167.99|4167.99|4167.04|4167.04|0
1631865480000|2021-09-17 07:58:00|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|4168.31|0
1631865490000|2021-09-17 07:58:10|4170.36|4170.36|4169.68|4169.68|4170.99|4170.99|4169.68|4169.68|0
1631865500000|2021-09-17 07:58:20|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|0
1631865510000|2021-09-17 07:58:30|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|0
1631865520000|2021-09-17 07:58:40|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|0
1631865540000|2021-09-17 07:59:00|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|0
1631865550000|2021-09-17 07:59:10|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|0
1631865590000|2021-09-17 07:59:50|4170.29|4170.29|4170.6|4170.6|4170.6|4170.6|4170.13|4170.13|0
1631865600000|2021-09-17 08:00:00|4170.76|4170.76|4171.1|4171.1|4171.39|4171.39|4170.76|4170.76|0
1631865610000|2021-09-17 08:00:10|4171.26|4171.26|4171.55|4171.55|4171.55|4171.55|4171.26|4171.26|0
1631865620000|2021-09-17 08:00:20|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|0
1631865640000|2021-09-17 08:00:40|4171.1|4171.1|4170.62|4170.62|4171.25|4171.25|4170.62|4170.62|0
1631865650000|2021-09-17 08:00:50|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|0
1631865660000|2021-09-17 08:01:00|4171.09|4171.09|4171.18|4171.18|4171.18|4171.18|4171.09|4171.09|0
1631865670000|2021-09-17 08:01:10|4170.86|4170.86|4172.39|4172.39|4172.55|4172.55|4170.86|4170.86|0
1631865680000|2021-09-17 08:01:20|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|0
1631865690000|2021-09-17 08:01:30|4172.75|4172.75|4171.54|4171.54|4172.91|4172.91|4171.54|4171.54|0
1631865700000|2021-09-17 08:01:40|4171.69|4171.69|4172.01|4172.01|4172.01|4172.01|4171.69|4171.69|0
1631865710000|2021-09-17 08:01:50|4172.49|4172.49|4173.97|4173.97|4173.97|4173.97|4172.49|4172.49|0
1631865720000|2021-09-17 08:02:00|4173.38|4173.38|4174.78|4174.78|4174.78|4174.78|4173.38|4173.38|0
1631865730000|2021-09-17 08:02:10|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|0
1631865740000|2021-09-17 08:02:20|4175.37|4175.37|4176.06|4176.06|4176.22|4176.22|4175.37|4175.37|0
1631865750000|2021-09-17 08:02:30|4176|4176|4176|4176|4176|4176|4176|4176|0
1631865770000|2021-09-17 08:02:50|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|0
1631865780000|2021-09-17 08:03:00|4176.28|4176.28|4176.75|4176.75|4176.75|4176.75|4176.28|4176.28|0
1631865820000|2021-09-17 08:03:40|4176.6|4176.6|4177.29|4177.29|4177.29|4177.29|4176.6|4176.6|0
1631865830000|2021-09-17 08:03:50|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|0
1631865840000|2021-09-17 08:04:00|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|0
1631865860000|2021-09-17 08:04:20|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|0
1631865880000|2021-09-17 08:04:40|4179.2|4179.2|4179.35|4179.35|4179.35|4179.35|4179.2|4179.2|0
1631865890000|2021-09-17 08:04:50|4179.51|4179.51|4179.3|4179.3|4179.51|4179.51|4179.3|4179.3|0
1631865910000|2021-09-17 08:05:10|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|0
1631865920000|2021-09-17 08:05:20|4179.14|4179.14|4178.98|4178.98|4179.14|4179.14|4178.98|4178.98|0
1631865930000|2021-09-17 08:05:30|4179.1|4179.1|4179.4|4179.4|4179.4|4179.4|4179.1|4179.1|0
1631865940000|2021-09-17 08:05:40|4179.25|4179.25|4178.93|4178.93|4179.25|4179.25|4178.93|4178.93|0
1631865950000|2021-09-17 08:05:50|4178.25|4178.25|4178.56|4178.56|4178.56|4178.56|4178.09|4178.09|0
1631865960000|2021-09-17 08:06:00|4178.41|4178.41|4179.51|4179.51|4179.51|4179.51|4178.08|4178.08|0
1631865970000|2021-09-17 08:06:10|4179.19|4179.19|4179.51|4179.51|4179.98|4179.98|4179.19|4179.19|0
1631865980000|2021-09-17 08:06:20|4179.19|4179.19|4179.67|4179.67|4179.67|4179.67|4179.03|4179.03|0
1631866000000|2021-09-17 08:06:40|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|0
1631866010000|2021-09-17 08:06:50|4180.15|4180.15|4180.94|4180.94|4181.26|4181.26|4180.15|4180.15|0
1631866020000|2021-09-17 08:07:00|4180.78|4180.78|4180.62|4180.62|4180.78|4180.78|4180.62|4180.62|0
1631866050000|2021-09-17 08:07:30|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|0
1631866080000|2021-09-17 08:08:00|4180.31|4180.31|4180.78|4180.78|4180.94|4180.94|4180.31|4180.31|0
1631866100000|2021-09-17 08:08:20|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|0
1631866120000|2021-09-17 08:08:40|4180.94|4180.94|4181.62|4181.62|4181.94|4181.94|4180.94|4180.94|0
1631866130000|2021-09-17 08:08:50|4181.51|4181.51|4181.67|4181.67|4181.67|4181.67|4181.51|4181.51|0
1631866150000|2021-09-17 08:09:10|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1631866180000|2021-09-17 08:09:40|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|0
1631866200000|2021-09-17 08:10:00|4182.36|4182.36|4182.52|4182.52|4182.52|4182.52|4182.36|4182.36|0
1631866230000|2021-09-17 08:10:30|4183|4183|4182.99|4182.99|4183.15|4183.15|4182.99|4182.99|0
1631866250000|2021-09-17 08:10:50|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|0
1631866260000|2021-09-17 08:11:00|4182.67|4182.67|4182.04|4182.04|4182.67|4182.67|4182.04|4182.04|0
1631866270000|2021-09-17 08:11:10|4181.35|4181.35|4180.88|4180.88|4181.35|4181.35|4180.88|4180.88|0
1631866280000|2021-09-17 08:11:20|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|4179.72|0
1631866290000|2021-09-17 08:11:30|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|0
1631866310000|2021-09-17 08:11:50|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|0
1631866320000|2021-09-17 08:12:00|4180.4|4180.4|4180.4|4180.4|4180.4|4180.4|4180.4|4180.4|0
1631866330000|2021-09-17 08:12:10|4181.09|4181.09|4181.46|4181.46|4181.46|4181.46|4180.77|4180.77|0
1631866350000|2021-09-17 08:12:30|4181.3|4181.3|4181.61|4181.61|4181.61|4181.61|4181.3|4181.3|0
1631866360000|2021-09-17 08:12:40|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|0
1631866390000|2021-09-17 08:13:10|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|0
1631866440000|2021-09-17 08:14:00|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|0
1631866450000|2021-09-17 08:14:10|4182.46|4182.46|4182.77|4182.77|4182.77|4182.77|4182.46|4182.46|0
1631866490000|2021-09-17 08:14:50|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|0
1631866500000|2021-09-17 08:15:00|4182.14|4182.14|4183.41|4183.41|4183.41|4183.41|4181.98|4181.98|0
1631866510000|2021-09-17 08:15:10|4182.72|4182.72|4182.56|4182.56|4182.72|4182.72|4182.56|4182.56|0
1631866530000|2021-09-17 08:15:30|4182.41|4182.41|4181.72|4181.72|4182.41|4182.41|4181.72|4181.72|0
1631866540000|2021-09-17 08:15:40|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|0
1631866570000|2021-09-17 08:16:10|4181.4|4181.4|4180.72|4180.72|4181.4|4181.4|4180.72|4180.72|0
1631866580000|2021-09-17 08:16:20|4180.56|4180.56|4180.4|4180.4|4180.56|4180.56|4180.4|4180.4|0
1631866590000|2021-09-17 08:16:30|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|0
1631866600000|2021-09-17 08:16:40|4180.62|4180.62|4181.4|4181.4|4181.4|4181.4|4180.62|4180.62|0
1631866610000|2021-09-17 08:16:50|4181.63|4181.63|4181.85|4181.85|4181.85|4181.85|4181.54|4181.54|0
1631866620000|2021-09-17 08:17:00|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|0
1631866640000|2021-09-17 08:17:20|4181.19|4181.19|4181.22|4181.22|4181.22|4181.22|4181.07|4181.07|0
1631866660000|2021-09-17 08:17:40|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|0
1631866670000|2021-09-17 08:17:50|4180.67|4180.67|4180.67|4180.67|4180.67|4180.67|4180.67|4180.67|0
1631866680000|2021-09-17 08:18:00|4180.83|4180.83|4180.36|4180.36|4180.83|4180.83|4180.36|4180.36|0
1631866690000|2021-09-17 08:18:10|4180.33|4180.33|4181.06|4181.06|4181.06|4181.06|4179.69|4179.69|0
1631866700000|2021-09-17 08:18:20|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|4180.9|0
1631866730000|2021-09-17 08:18:50|4181.22|4181.22|4179.67|4179.67|4181.38|4181.38|4179.67|4179.67|0
1631866750000|2021-09-17 08:19:10|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|0
1631866760000|2021-09-17 08:19:20|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|0
1631866800000|2021-09-17 08:20:00|4179.51|4179.51|4178.14|4178.14|4179.51|4179.51|4178.14|4178.14|0
1631866810000|2021-09-17 08:20:10|4178.62|4178.62|4178.78|4178.78|4178.78|4178.78|4178.62|4178.62|0
1631866820000|2021-09-17 08:20:20|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|0
1631866850000|2021-09-17 08:20:50|4181.51|4181.51|4182.15|4182.15|4182.15|4182.15|4181.51|4181.51|0
1631866860000|2021-09-17 08:21:00|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|0
1631866870000|2021-09-17 08:21:10|4181.31|4181.31|4181.62|4181.62|4181.62|4181.62|4181.31|4181.31|0
1631866890000|2021-09-17 08:21:30|4181.31|4181.31|4181.15|4181.15|4181.31|4181.31|4181.15|4181.15|0
1631866900000|2021-09-17 08:21:40|4180.99|4180.99|4181.15|4181.15|4181.15|4181.15|4180.99|4180.99|0
1631866910000|2021-09-17 08:21:50|4180.99|4180.99|4180.67|4180.67|4181.15|4181.15|4180.67|4180.67|0
1631866930000|2021-09-17 08:22:10|4181.46|4181.46|4181.15|4181.15|4181.46|4181.46|4181.15|4181.15|0
1631866940000|2021-09-17 08:22:20|4180.83|4180.83|4181.78|4181.78|4181.78|4181.78|4180.83|4180.83|0
1631866950000|2021-09-17 08:22:30|4181.46|4181.46|4181.31|4181.31|4181.46|4181.46|4181.31|4181.31|0
1631866980000|2021-09-17 08:23:00|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|0
1631867000000|2021-09-17 08:23:20|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|0
1631867010000|2021-09-17 08:23:30|4181.31|4181.31|4180.67|4180.67|4181.31|4181.31|4180.67|4180.67|0
1631867030000|2021-09-17 08:23:50|4180.52|4180.52|4180.68|4180.68|4180.68|4180.68|4180.52|4180.52|0
1631867040000|2021-09-17 08:24:00|4180|4180|4178.68|4178.68|4180|4180|4178.2|4178.2|0
1631867050000|2021-09-17 08:24:10|4179.36|4179.36|4179.52|4179.52|4179.52|4179.52|4179.36|4179.36|0
1631867060000|2021-09-17 08:24:20|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|0
1631867070000|2021-09-17 08:24:30|4178.99|4178.99|4178.99|4178.99|4178.99|4178.99|4178.99|4178.99|0
1631867080000|2021-09-17 08:24:40|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|0
1631867100000|2021-09-17 08:25:00|4179.41|4179.41|4179.09|4179.09|4179.41|4179.41|4179.09|4179.09|0
1631867130000|2021-09-17 08:25:30|4178.93|4178.93|4178.62|4178.62|4178.93|4178.93|4178.62|4178.62|0
1631867140000|2021-09-17 08:25:40|4178.24|4178.24|4178.09|4178.09|4178.24|4178.24|4178.09|4178.09|0
1631867150000|2021-09-17 08:25:50|4177.8|4177.8|4177.16|4177.16|4177.95|4177.95|4177.16|4177.16|0
1631867160000|2021-09-17 08:26:00|4176.48|4176.48|4175.79|4175.79|4176.48|4176.48|4175.79|4175.79|0
1631867170000|2021-09-17 08:26:10|4175.32|4175.32|4175.95|4175.95|4175.95|4175.95|4175.32|4175.32|0
1631867180000|2021-09-17 08:26:20|4176.1|4176.1|4176.6|4176.6|4176.76|4176.76|4176.1|4176.1|0
1631867190000|2021-09-17 08:26:30|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|0
1631867200000|2021-09-17 08:26:40|4176.92|4176.92|4176.77|4176.77|4176.92|4176.92|4176.6|4176.6|0
1631867220000|2021-09-17 08:27:00|4176.29|4176.29|4176.14|4176.14|4176.29|4176.29|4176.14|4176.14|0
1631867250000|2021-09-17 08:27:30|4177.51|4177.51|4177.19|4177.19|4177.51|4177.51|4177.19|4177.19|0
1631867260000|2021-09-17 08:27:40|4176.5|4176.5|4175.85|4175.85|4176.5|4176.5|4175.85|4175.85|0
1631867290000|2021-09-17 08:28:10|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|4176.01|0
1631867310000|2021-09-17 08:28:30|4176.59|4176.59|4175.95|4175.95|4176.59|4176.59|4175.95|4175.95|0
1631867320000|2021-09-17 08:28:40|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|0
1631867330000|2021-09-17 08:28:50|4175.92|4175.92|4175.68|4175.68|4175.92|4175.92|4175.68|4175.68|0
1631867340000|2021-09-17 08:29:00|4175.44|4175.44|4175.44|4175.44|4175.44|4175.44|4175.44|4175.44|0
1631867350000|2021-09-17 08:29:10|4176.1|4176.1|4175.44|4175.44|4176.1|4176.1|4175.44|4175.44|0
1631867370000|2021-09-17 08:29:30|4175.76|4175.76|4176.21|4176.21|4176.54|4176.54|4175.76|4175.76|0
1631867390000|2021-09-17 08:29:50|4176.37|4176.37|4176.22|4176.22|4176.37|4176.37|4176.22|4176.22|0
1631867400000|2021-09-17 08:30:00|4175.91|4175.91|4175.19|4175.19|4176.59|4176.59|4175.19|4175.19|0
1631867410000|2021-09-17 08:30:10|4175.07|4175.07|4174.6|4174.6|4175.07|4175.07|4174.6|4174.6|0
1631867420000|2021-09-17 08:30:20|4174.43|4174.43|4173.06|4173.06|4174.43|4174.43|4173.06|4173.06|0
1631867430000|2021-09-17 08:30:30|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|0
1631867440000|2021-09-17 08:30:40|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1631867460000|2021-09-17 08:31:00|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|0
1631867490000|2021-09-17 08:31:30|4172.85|4172.85|4172.21|4172.21|4172.85|4172.85|4172.21|4172.21|0
1631867500000|2021-09-17 08:31:40|4172.53|4172.53|4172.7|4172.7|4172.7|4172.7|4172.53|4172.53|0
1631867530000|2021-09-17 08:32:10|4172.06|4172.06|4172.17|4172.17|4172.49|4172.49|4170.69|4170.69|0
1631867540000|2021-09-17 08:32:20|4172|4172|4171.69|4171.69|4172|4172|4171.69|4171.69|0
1631867570000|2021-09-17 08:32:50|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|0
1631867580000|2021-09-17 08:33:00|4171.68|4171.68|4172.36|4172.36|4172.36|4172.36|4171.68|4171.68|0
1631867610000|2021-09-17 08:33:30|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|0
1631867620000|2021-09-17 08:33:40|4172.69|4172.69|4173.37|4173.37|4173.37|4173.37|4172.69|4172.69|0
1631867630000|2021-09-17 08:33:50|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|0
1631867640000|2021-09-17 08:34:00|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|0
1631867670000|2021-09-17 08:34:30|4173.21|4173.21|4172.88|4172.88|4173.21|4173.21|4172.88|4172.88|0
1631867680000|2021-09-17 08:34:40|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|0
1631867710000|2021-09-17 08:35:10|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|0
1631867730000|2021-09-17 08:35:30|4171.28|4171.28|4171.85|4171.85|4171.85|4171.85|4171.16|4171.16|0
1631867780000|2021-09-17 08:36:20|4171.16|4171.16|4171.16|4171.16|4171.16|4171.16|4171.16|4171.16|0
1631867800000|2021-09-17 08:36:40|4171.28|4171.28|4171.12|4171.12|4171.76|4171.76|4171.12|4171.12|0
1631867820000|2021-09-17 08:37:00|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|0
1631867850000|2021-09-17 08:37:30|4172.75|4172.75|4172.91|4172.91|4172.91|4172.91|4172.75|4172.75|0
1631867860000|2021-09-17 08:37:40|4172.75|4172.75|4172.79|4172.79|4172.79|4172.79|4172.62|4172.62|0
1631867870000|2021-09-17 08:37:50|4172.95|4172.95|4173.04|4173.04|4173.04|4173.04|4172.95|4172.95|0
1631867900000|2021-09-17 08:38:20|4172.4|4172.4|4172.25|4172.25|4172.4|4172.4|4172.25|4172.25|0
1631867910000|2021-09-17 08:38:30|4172.4|4172.4|4172.56|4172.56|4172.56|4172.56|4172.4|4172.4|0
1631867930000|2021-09-17 08:38:50|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|0
1631867940000|2021-09-17 08:39:00|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|0
1631867960000|2021-09-17 08:39:20|4172.25|4172.25|4172.72|4172.72|4172.88|4172.88|4172.25|4172.25|0
1631867980000|2021-09-17 08:39:40|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|0
1631868000000|2021-09-17 08:40:00|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|0
1631868010000|2021-09-17 08:40:10|4173.37|4173.37|4173.21|4173.21|4173.37|4173.37|4173.21|4173.21|0
1631868060000|2021-09-17 08:41:00|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|0
1631868120000|2021-09-17 08:42:00|4173.56|4173.56|4173.56|4173.56|4173.56|4173.56|4173.56|4173.56|0
1631868130000|2021-09-17 08:42:10|4174|4174|4174.16|4174.16|4174.16|4174.16|4174|4174|0
1631868160000|2021-09-17 08:42:40|4173.84|4173.84|4174|4174|4174.16|4174.16|4173.84|4173.84|0
1631868170000|2021-09-17 08:42:50|4174.27|4174.27|4173.95|4173.95|4174.27|4174.27|4173.95|4173.95|0
1631868180000|2021-09-17 08:43:00|4174.27|4174.27|4175.18|4175.18|4175.18|4175.18|4174.27|4174.27|0
1631868210000|2021-09-17 08:43:30|4175.15|4175.15|4175.15|4175.15|4175.15|4175.15|4175.15|4175.15|0
1631868250000|2021-09-17 08:44:10|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|0
1631868260000|2021-09-17 08:44:20|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|0
1631868290000|2021-09-17 08:44:50|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|0
1631868300000|2021-09-17 08:45:00|4173.94|4173.94|4174.73|4174.73|4174.73|4174.73|4173.94|4173.94|0
1631868310000|2021-09-17 08:45:10|4175.41|4175.41|4175.25|4175.25|4175.41|4175.41|4175.25|4175.25|0
1631868320000|2021-09-17 08:45:20|4174.93|4174.93|4174.77|4174.77|4174.93|4174.93|4174.77|4174.77|0
1631868340000|2021-09-17 08:45:40|4175.09|4175.09|4174.93|4174.93|4175.09|4175.09|4174.93|4174.93|0
1631868350000|2021-09-17 08:45:50|4175.41|4175.41|4175.41|4175.41|4175.41|4175.41|4175.41|4175.41|0
1631868360000|2021-09-17 08:46:00|4175.25|4175.25|4176.09|4176.09|4176.09|4176.09|4175.25|4175.25|0
1631868380000|2021-09-17 08:46:20|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|0
1631868400000|2021-09-17 08:46:40|4176.09|4176.09|4176.09|4176.09|4176.09|4176.09|4176.09|4176.09|0
1631868450000|2021-09-17 08:47:30|4175.62|4175.62|4175.46|4175.46|4175.62|4175.62|4175.46|4175.46|0
1631868460000|2021-09-17 08:47:40|4175.62|4175.62|4175.78|4175.78|4175.78|4175.78|4175.62|4175.62|0
1631868470000|2021-09-17 08:47:50|4176.1|4176.1|4176.66|4176.66|4176.66|4176.66|4175.98|4175.98|0
1631868490000|2021-09-17 08:48:10|4177.1|4177.1|4177.1|4177.1|4177.1|4177.1|4177.1|4177.1|0
1631868500000|2021-09-17 08:48:20|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|0
1631868510000|2021-09-17 08:48:30|4177.53|4177.53|4177.95|4177.95|4177.95|4177.95|4177.53|4177.53|0
1631868520000|2021-09-17 08:48:40|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|0
1631868530000|2021-09-17 08:48:50|4178.1|4178.1|4177.94|4177.94|4178.1|4178.1|4177.94|4177.94|0
1631868540000|2021-09-17 08:49:00|4177.46|4177.46|4177.62|4177.62|4177.62|4177.62|4177.14|4177.14|0
1631868560000|2021-09-17 08:49:20|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|0
1631868570000|2021-09-17 08:49:30|4177.88|4177.88|4178.04|4178.04|4178.04|4178.04|4177.88|4177.88|0
1631868580000|2021-09-17 08:49:40|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|0
1631868590000|2021-09-17 08:49:50|4177.88|4177.88|4178.2|4178.2|4178.2|4178.2|4177.88|4177.88|0
1631868600000|2021-09-17 08:50:00|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|0
1631868620000|2021-09-17 08:50:20|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|0
1631868660000|2021-09-17 08:51:00|4177.41|4177.41|4177.35|4177.35|4177.41|4177.41|4177.35|4177.35|0
1631868670000|2021-09-17 08:51:10|4177.26|4177.26|4177.11|4177.11|4177.26|4177.26|4177.11|4177.11|0
1631868680000|2021-09-17 08:51:20|4177.26|4177.26|4177.41|4177.41|4177.41|4177.41|4177.26|4177.26|0
1631868690000|2021-09-17 08:51:30|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|4177.29|0
1631868700000|2021-09-17 08:51:40|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|0
1631868710000|2021-09-17 08:51:50|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|0
1631868740000|2021-09-17 08:52:20|4177.83|4177.83|4177.83|4177.83|4177.83|4177.83|4177.83|4177.83|0
1631868750000|2021-09-17 08:52:30|4178.46|4178.46|4178.46|4178.46|4178.46|4178.46|4178.46|4178.46|0
1631868780000|2021-09-17 08:53:00|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|0
1631868790000|2021-09-17 08:53:10|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|0
1631868810000|2021-09-17 08:53:30|4178.34|4178.34|4178.51|4178.51|4178.51|4178.51|4178.34|4178.34|0
1631868820000|2021-09-17 08:53:40|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|0
1631868840000|2021-09-17 08:54:00|4179.03|4179.03|4179.12|4179.12|4179.12|4179.12|4179.03|4179.03|0
1631868860000|2021-09-17 08:54:20|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|0
1631868870000|2021-09-17 08:54:30|4179.59|4179.59|4179.59|4179.59|4179.75|4179.75|4179.59|4179.59|0
1631868890000|2021-09-17 08:54:50|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1631868900000|2021-09-17 08:55:00|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|0
1631868910000|2021-09-17 08:55:10|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|0
1631868940000|2021-09-17 08:55:40|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|0
1631868970000|2021-09-17 08:56:10|4179.31|4179.31|4179.34|4179.34|4179.34|4179.34|4179.31|4179.31|0
1631868980000|2021-09-17 08:56:20|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|0
1631868990000|2021-09-17 08:56:30|4179.34|4179.34|4179.5|4179.5|4179.5|4179.5|4179.34|4179.34|0
1631869030000|2021-09-17 08:57:10|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|0
1631869080000|2021-09-17 08:58:00|4179.4|4179.4|4180.4|4180.4|4180.4|4180.4|4179.4|4179.4|0
1631869090000|2021-09-17 08:58:10|4180.56|4180.56|4180.72|4180.72|4180.72|4180.72|4180.56|4180.56|0
1631869180000|2021-09-17 08:59:40|4180.66|4180.66|4181.13|4181.13|4181.13|4181.13|4180.66|4180.66|0
1631869190000|2021-09-17 08:59:50|4181.43|4181.43|4181.73|4181.73|4181.73|4181.73|4181.28|4181.28|0
1631869200000|2021-09-17 09:00:00|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|0
1631869210000|2021-09-17 09:00:10|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|0
1631869230000|2021-09-17 09:00:30|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|0
1631869260000|2021-09-17 09:01:00|4181.02|4181.02|4181.33|4181.33|4181.33|4181.33|4181.02|4181.02|0
1631869270000|2021-09-17 09:01:10|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|0
1631869280000|2021-09-17 09:01:20|4183.18|4183.18|4183.65|4183.65|4183.65|4183.65|4183.18|4183.18|0
1631869300000|2021-09-17 09:01:40|4185.02|4185.02|4185.02|4185.02|4185.02|4185.02|4185.02|4185.02|0
1631869320000|2021-09-17 09:02:00|4185.17|4185.17|4184.93|4184.93|4185.17|4185.17|4184.93|4184.93|0
1631869330000|2021-09-17 09:02:10|4185.09|4185.09|4184.46|4184.46|4185.09|4185.09|4184.46|4184.46|0
1631869340000|2021-09-17 09:02:20|4184.14|4184.14|4183.46|4183.46|4184.14|4184.14|4183.46|4183.46|0
1631869350000|2021-09-17 09:02:30|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|0
1631869360000|2021-09-17 09:02:40|4183.47|4183.47|4183.78|4183.78|4183.78|4183.78|4183.47|4183.47|0
1631869380000|2021-09-17 09:03:00|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|0
1631869390000|2021-09-17 09:03:10|4184.57|4184.57|4185.26|4185.26|4185.26|4185.26|4184.57|4184.57|0
1631869400000|2021-09-17 09:03:20|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|0
1631869410000|2021-09-17 09:03:30|4185.26|4185.26|4185.41|4185.41|4185.41|4185.41|4185.26|4185.26|0
1631869420000|2021-09-17 09:03:40|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|0
1631869430000|2021-09-17 09:03:50|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|0
1631869440000|2021-09-17 09:04:00|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|0
1631869450000|2021-09-17 09:04:10|4186.26|4186.26|4186.42|4186.42|4186.42|4186.42|4186.26|4186.26|0
1631869460000|2021-09-17 09:04:20|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|0
1631869470000|2021-09-17 09:04:30|4186.11|4186.11|4185.79|4185.79|4186.11|4186.11|4185.79|4185.79|0
1631869500000|2021-09-17 09:05:00|4185.48|4185.48|4185.48|4185.48|4185.48|4185.48|4185.48|4185.48|0
1631869530000|2021-09-17 09:05:30|4185.62|4185.62|4185.77|4185.77|4185.77|4185.77|4185.62|4185.62|0
1631869540000|2021-09-17 09:05:40|4185.61|4185.61|4185.77|4185.77|4185.77|4185.77|4185.61|4185.61|0
1631869550000|2021-09-17 09:05:50|4185.61|4185.61|4185.61|4185.61|4185.61|4185.61|4185.61|4185.61|0
1631869560000|2021-09-17 09:06:00|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|0
1631869570000|2021-09-17 09:06:10|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|0
1631869590000|2021-09-17 09:06:30|4184.18|4184.18|4184.32|4184.32|4184.32|4184.32|4184.18|4184.18|0
1631869600000|2021-09-17 09:06:40|4184.18|4184.18|4184.18|4184.18|4184.18|4184.18|4184.18|4184.18|0
1631869610000|2021-09-17 09:06:50|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|0
1631869640000|2021-09-17 09:07:20|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4183.99|4183.99|0
1631869660000|2021-09-17 09:07:40|4183.99|4183.99|4183.99|4183.99|4183.99|4183.99|4183.99|4183.99|0
1631869670000|2021-09-17 09:07:50|4183.66|4183.66|4183.34|4183.34|4183.66|4183.66|4183.34|4183.34|0
1631869680000|2021-09-17 09:08:00|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|0
1631869690000|2021-09-17 09:08:10|4183.34|4183.34|4183.18|4183.18|4183.34|4183.34|4183.18|4183.18|0
1631869700000|2021-09-17 09:08:20|4183.12|4183.12|4183.12|4183.12|4183.12|4183.12|4183.12|4183.12|0
1631869760000|2021-09-17 09:09:20|4182.44|4182.44|4182.44|4182.44|4182.44|4182.44|4182.44|4182.44|0
1631869780000|2021-09-17 09:09:40|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|4182.28|0
1631869790000|2021-09-17 09:09:50|4182.44|4182.44|4182.6|4182.6|4182.75|4182.75|4182.44|4182.44|0
1631870100000|2021-09-17 09:15:00|4178.95|4178.95|4177.91|4177.91|4178.95|4178.95|4177.91|4177.91|0
1631870110000|2021-09-17 09:15:10|4177.75|4177.75|4177.05|4177.05|4177.75|4177.75|4177.05|4177.05|0
1631870120000|2021-09-17 09:15:20|4176.9|4176.9|4174.67|4174.67|4177.57|4177.57|4174.67|4174.67|0
1631870130000|2021-09-17 09:15:30|4175.35|4175.35|4172.7|4172.7|4175.35|4175.35|4172.29|4172.29|0
1631870140000|2021-09-17 09:15:40|4172.06|4172.06|4172.76|4172.76|4173.24|4173.24|4172.06|4172.06|0
1631870150000|2021-09-17 09:15:50|4172.92|4172.92|4173.09|4173.09|4173.09|4173.09|4172.92|4172.92|0
1631870160000|2021-09-17 09:16:00|4173.2|4173.2|4174.57|4174.57|4174.57|4174.57|4173.2|4173.2|0
1631870170000|2021-09-17 09:16:10|4174.89|4174.89|4174.21|4174.21|4175.84|4175.84|4174.21|4174.21|0
1631870180000|2021-09-17 09:16:20|4174.36|4174.36|4175.16|4175.16|4175.16|4175.16|4174.36|4174.36|0
1631870190000|2021-09-17 09:16:30|4175.32|4175.32|4175|4175|4175.32|4175.32|4175|4175|0
1631870200000|2021-09-17 09:16:40|4175.32|4175.32|4176.01|4176.01|4176.01|4176.01|4175.32|4175.32|0
1631870220000|2021-09-17 09:17:00|4176.07|4176.07|4176.54|4176.54|4176.7|4176.7|4176.07|4176.07|0
1631870230000|2021-09-17 09:17:10|4176.86|4176.86|4177.21|4177.21|4177.21|4177.21|4176.86|4176.86|0
1631870240000|2021-09-17 09:17:20|4177.9|4177.9|4177.86|4177.86|4177.9|4177.9|4177.86|4177.86|0
1631870250000|2021-09-17 09:17:30|4177.49|4177.49|4177.54|4177.54|4177.54|4177.54|4177.49|4177.49|0
1631870260000|2021-09-17 09:17:40|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|4177.6|0
1631870270000|2021-09-17 09:17:50|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|0
1631870280000|2021-09-17 09:18:00|4178.43|4178.43|4178.59|4178.59|4178.59|4178.59|4178.43|4178.43|0
1631870290000|2021-09-17 09:18:10|4179.06|4179.06|4180.28|4180.28|4180.28|4180.28|4179.06|4179.06|0
1631870310000|2021-09-17 09:18:30|4180.13|4180.13|4180.82|4180.82|4180.82|4180.82|4180.13|4180.13|0
1631870320000|2021-09-17 09:18:40|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|0
1631870330000|2021-09-17 09:18:50|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|0
1631870340000|2021-09-17 09:19:00|4182.35|4182.35|4181.82|4181.82|4182.51|4182.51|4181.82|4181.82|0
1631870360000|2021-09-17 09:19:20|4182.14|4182.14|4182.3|4182.3|4182.3|4182.3|4182.14|4182.14|0
1631870370000|2021-09-17 09:19:30|4181.98|4181.98|4182.19|4182.19|4182.19|4182.19|4181.98|4181.98|0
1631870380000|2021-09-17 09:19:40|4181.87|4181.87|4181.71|4181.71|4181.87|4181.87|4181.55|4181.55|0
1631870390000|2021-09-17 09:19:50|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|0
1631870400000|2021-09-17 09:20:00|4181.87|4181.87|4179.39|4179.39|4181.87|4181.87|4179.39|4179.39|0
1631870420000|2021-09-17 09:20:20|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|0
1631870430000|2021-09-17 09:20:30|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|0
1631870440000|2021-09-17 09:20:40|4180.92|4180.92|4182.55|4182.55|4182.55|4182.55|4180.92|4180.92|0
1631870450000|2021-09-17 09:20:50|4183.24|4183.24|4183.92|4183.92|4183.92|4183.92|4183.24|4183.24|0
1631870460000|2021-09-17 09:21:00|4184.24|4184.24|4184.55|4184.55|4184.55|4184.55|4184.24|4184.24|0
1631870480000|2021-09-17 09:21:20|4183.76|4183.76|4183.41|4183.41|4184.09|4184.09|4183.41|4183.41|0
1631870490000|2021-09-17 09:21:30|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|0
1631870500000|2021-09-17 09:21:40|4183.88|4183.88|4183.72|4183.72|4183.88|4183.88|4183.72|4183.72|0
1631870520000|2021-09-17 09:22:00|4183.89|4183.89|4185.5|4185.5|4185.5|4185.5|4183.89|4183.89|0
1631870530000|2021-09-17 09:22:10|4184.82|4184.82|4184.13|4184.13|4184.82|4184.82|4184.13|4184.13|0
1631870540000|2021-09-17 09:22:20|4184.82|4184.82|4184.5|4184.5|4184.82|4184.82|4184.5|4184.5|0
1631870570000|2021-09-17 09:22:50|4184.9|4184.9|4184.42|4184.42|4184.9|4184.9|4184.42|4184.42|0
1631870580000|2021-09-17 09:23:00|4184.26|4184.26|4184.42|4184.42|4184.58|4184.58|4184.26|4184.26|0
1631870590000|2021-09-17 09:23:10|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|0
1631870600000|2021-09-17 09:23:20|4185.05|4185.05|4184.03|4184.03|4185.05|4185.05|4184.03|4184.03|0
1631870610000|2021-09-17 09:23:30|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|0
1631870640000|2021-09-17 09:24:00|4185.35|4185.35|4185.19|4185.19|4185.35|4185.35|4185.19|4185.19|0
1631870650000|2021-09-17 09:24:10|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|0
1631870670000|2021-09-17 09:24:30|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|0
1631870690000|2021-09-17 09:24:50|4185.67|4185.67|4185.83|4185.83|4185.83|4185.83|4185.67|4185.67|0
1631870700000|2021-09-17 09:25:00|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|0
1631870710000|2021-09-17 09:25:10|4184.72|4184.72|4183.82|4183.82|4184.88|4184.88|4183.51|4183.51|0
1631870740000|2021-09-17 09:25:40|4184.46|4184.46|4185.14|4185.14|4185.14|4185.14|4184.46|4184.46|0
1631870760000|2021-09-17 09:26:00|4185.47|4185.47|4185.85|4185.85|4185.85|4185.85|4185.47|4185.47|0
1631870790000|2021-09-17 09:26:30|4186|4186|4186.32|4186.32|4186.32|4186.32|4185.85|4185.85|0
1631870800000|2021-09-17 09:26:40|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|0
1631870830000|2021-09-17 09:27:10|4187.16|4187.16|4187.64|4187.64|4187.64|4187.64|4187.16|4187.16|0
1631870840000|2021-09-17 09:27:20|4187.8|4187.8|4187.48|4187.48|4187.8|4187.8|4187.48|4187.48|0
1631870870000|2021-09-17 09:27:50|4187.64|4187.64|4187.96|4187.96|4187.96|4187.96|4187.64|4187.64|0
1631870880000|2021-09-17 09:28:00|4187.8|4187.8|4189.32|4189.32|4189.32|4189.32|4187.8|4187.8|0
1631870900000|2021-09-17 09:28:20|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|0
1631870910000|2021-09-17 09:28:30|4190.69|4190.69|4190.85|4190.85|4191.38|4191.38|4190.69|4190.69|0
1631870920000|2021-09-17 09:28:40|4190.69|4190.69|4189.32|4189.32|4190.69|4190.69|4189.32|4189.32|0
1631870940000|2021-09-17 09:29:00|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|0
1631870950000|2021-09-17 09:29:10|4190.69|4190.69|4190.48|4190.48|4191.17|4191.17|4190.48|4190.48|0
1631870960000|2021-09-17 09:29:20|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|0
1631870970000|2021-09-17 09:29:30|4190.48|4190.48|4190.48|4190.48|4190.48|4190.48|4190.48|4190.48|0
1631870980000|2021-09-17 09:29:40|4189.8|4189.8|4189.12|4189.12|4189.8|4189.8|4189.12|4189.12|0
1631870990000|2021-09-17 09:29:50|4189.43|4189.43|4189.64|4189.64|4190.12|4190.12|4189.43|4189.43|0
1631871000000|2021-09-17 09:30:00|4189.76|4189.76|4189.29|4189.29|4189.76|4189.76|4189.29|4189.29|0
1631871010000|2021-09-17 09:30:10|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|4189.6|0
1631871020000|2021-09-17 09:30:20|4188.92|4188.92|4187.6|4187.6|4188.92|4188.92|4187.6|4187.6|0
1631871030000|2021-09-17 09:30:30|4188.28|4188.28|4188.05|4188.05|4188.28|4188.28|4188.05|4188.05|0
1631871050000|2021-09-17 09:30:50|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|0
1631871060000|2021-09-17 09:31:00|4188|4188|4188.68|4188.68|4188.68|4188.68|4188|4188|0
1631871070000|2021-09-17 09:31:10|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|0
1631871080000|2021-09-17 09:31:20|4189.12|4189.12|4189.96|4189.96|4189.96|4189.96|4189.12|4189.12|0
1631871090000|2021-09-17 09:31:30|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|4190.12|0
1631871110000|2021-09-17 09:31:50|4190.43|4190.43|4190.43|4190.43|4190.43|4190.43|4190.43|4190.43|0
1631871120000|2021-09-17 09:32:00|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1631871130000|2021-09-17 09:32:10|4190.47|4190.47|4190.63|4190.63|4190.63|4190.63|4190.31|4190.31|0
1631871140000|2021-09-17 09:32:20|4189.26|4189.26|4188.58|4188.58|4189.26|4189.26|4188.58|4188.58|0
1631871170000|2021-09-17 09:32:50|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|0
1631871180000|2021-09-17 09:33:00|4188.58|4188.58|4189.05|4189.05|4189.05|4189.05|4188.58|4188.58|0
1631871190000|2021-09-17 09:33:10|4189.85|4189.85|4190.63|4190.63|4190.63|4190.63|4189.85|4189.85|0
1631871200000|2021-09-17 09:33:20|4190.48|4190.48|4190.63|4190.63|4190.63|4190.63|4190.48|4190.48|0
1631871210000|2021-09-17 09:33:30|4190.36|4190.36|4190.29|4190.29|4190.36|4190.36|4190.2|4190.2|0
1631871220000|2021-09-17 09:33:40|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|0
1631871230000|2021-09-17 09:33:50|4191.04|4191.04|4191.2|4191.2|4191.83|4191.83|4191.04|4191.04|0
1631871240000|2021-09-17 09:34:00|4191.04|4191.04|4190.57|4190.57|4191.04|4191.04|4190.57|4190.57|0
1631871250000|2021-09-17 09:34:10|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|0
1631871270000|2021-09-17 09:34:30|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|0
1631871290000|2021-09-17 09:34:50|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|4192.41|0
1631871300000|2021-09-17 09:35:00|4192.47|4192.47|4193.26|4193.26|4193.26|4193.26|4192.47|4192.47|0
1631871310000|2021-09-17 09:35:10|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|0
1631871320000|2021-09-17 09:35:20|4192.74|4192.74|4192.77|4192.77|4192.77|4192.77|4192.74|4192.74|0
1631871330000|2021-09-17 09:35:30|4192.27|4192.27|4191.8|4191.8|4192.27|4192.27|4191.8|4191.8|0
1631871340000|2021-09-17 09:35:40|4191.95|4191.95|4192.59|4192.59|4192.59|4192.59|4191.95|4191.95|0
1631871370000|2021-09-17 09:36:10|4192.43|4192.43|4192.75|4192.75|4192.75|4192.75|4192.43|4192.43|0
1631871380000|2021-09-17 09:36:20|4192.6|4192.6|4192.14|4192.14|4192.6|4192.6|4192.14|4192.14|0
1631871390000|2021-09-17 09:36:30|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|4193.51|0
1631871400000|2021-09-17 09:36:40|4192.83|4192.83|4193.67|4193.67|4193.67|4193.67|4192.83|4192.83|0
1631871410000|2021-09-17 09:36:50|4193.99|4193.99|4194.1|4194.1|4194.1|4194.1|4193.99|4193.99|0
1631871420000|2021-09-17 09:37:00|4194.26|4194.26|4194.41|4194.41|4194.41|4194.41|4194.26|4194.26|0
1631871430000|2021-09-17 09:37:10|4193.73|4193.73|4193.04|4193.04|4193.73|4193.73|4193.04|4193.04|0
1631871440000|2021-09-17 09:37:20|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|0
1631871460000|2021-09-17 09:37:40|4193.32|4193.32|4193.33|4193.33|4193.33|4193.33|4193.16|4193.16|0
1631871470000|2021-09-17 09:37:50|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|0
1631871480000|2021-09-17 09:38:00|4193.68|4193.68|4193.68|4193.68|4193.68|4193.68|4193.52|4193.52|0
1631871500000|2021-09-17 09:38:20|4194.37|4194.37|4193.74|4193.74|4194.37|4194.37|4193.06|4193.06|0
1631871510000|2021-09-17 09:38:30|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|0
1631871520000|2021-09-17 09:38:40|4192.74|4192.74|4192.26|4192.26|4192.74|4192.74|4192.26|4192.26|0
1631871530000|2021-09-17 09:38:50|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|0
1631871540000|2021-09-17 09:39:00|4191.74|4191.74|4191.58|4191.58|4191.74|4191.74|4191.58|4191.58|0
1631871550000|2021-09-17 09:39:10|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|4191.9|0
1631871560000|2021-09-17 09:39:20|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|0
1631871570000|2021-09-17 09:39:30|4193.11|4193.11|4193.79|4193.79|4193.79|4193.79|4193.11|4193.11|0
1631871580000|2021-09-17 09:39:40|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|0
1631871610000|2021-09-17 09:40:10|4194.16|4194.16|4193.47|4193.47|4194.16|4194.16|4193.47|4193.47|0
1631871620000|2021-09-17 09:40:20|4193.16|4193.16|4193.63|4193.63|4193.63|4193.63|4193.16|4193.16|0
1631871640000|2021-09-17 09:40:40|4193.78|4193.78|4195.26|4195.26|4195.26|4195.26|4193.78|4193.78|0
1631871650000|2021-09-17 09:40:50|4194.94|4194.94|4194.78|4194.78|4194.94|4194.94|4194.78|4194.78|0
1631871660000|2021-09-17 09:41:00|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|0
1631871680000|2021-09-17 09:41:20|4193.99|4193.99|4194.15|4194.15|4194.15|4194.15|4193.99|4193.99|0
1631871690000|2021-09-17 09:41:30|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|4194.31|0
1631871700000|2021-09-17 09:41:40|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|0
1631871720000|2021-09-17 09:42:00|4194.31|4194.31|4193.83|4193.83|4194.31|4194.31|4193.83|4193.83|0
1631871730000|2021-09-17 09:42:10|4193.99|4193.99|4194.15|4194.15|4194.15|4194.15|4193.99|4193.99|0
1631871740000|2021-09-17 09:42:20|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|4194.83|0
1631871750000|2021-09-17 09:42:30|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|0
1631871780000|2021-09-17 09:43:00|4194.21|4194.21|4193.89|4193.89|4194.21|4194.21|4193.89|4193.89|0
1631871790000|2021-09-17 09:43:10|4194.57|4194.57|4195.05|4195.05|4195.05|4195.05|4194.57|4194.57|0
1631871800000|2021-09-17 09:43:20|4194.89|4194.89|4194.21|4194.21|4194.89|4194.89|4193.52|4193.52|0
1631871810000|2021-09-17 09:43:30|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|0
1631871820000|2021-09-17 09:43:40|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|0
1631871830000|2021-09-17 09:43:50|4193.26|4193.26|4192.57|4192.57|4193.26|4193.26|4192.57|4192.57|0
1631871840000|2021-09-17 09:44:00|4192.73|4192.73|4191.94|4191.94|4192.73|4192.73|4191.94|4191.94|0
1631871860000|2021-09-17 09:44:20|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|0
1631871870000|2021-09-17 09:44:30|4192.31|4192.31|4193.31|4193.31|4193.31|4193.31|4192.31|4192.31|0
1631871880000|2021-09-17 09:44:40|4193.47|4193.47|4194.15|4194.15|4194.15|4194.15|4193.47|4193.47|0
1631871900000|2021-09-17 09:45:00|4194.47|4194.47|4194.31|4194.31|4194.47|4194.47|4194.31|4194.31|0
1631871910000|2021-09-17 09:45:10|4193.62|4193.62|4194.63|4194.63|4194.63|4194.63|4193.56|4193.56|0
1631871920000|2021-09-17 09:45:20|4194.15|4194.15|4194.15|4194.15|4194.83|4194.83|4194.15|4194.15|0
1631871930000|2021-09-17 09:45:30|4194.83|4194.83|4193.68|4193.68|4194.83|4194.83|4193.68|4193.68|0
1631871950000|2021-09-17 09:45:50|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|4194.36|0
1631871960000|2021-09-17 09:46:00|4193.73|4193.73|4193.52|4193.52|4193.73|4193.73|4193.04|4193.04|0
1631871970000|2021-09-17 09:46:10|4193.83|4193.83|4194.15|4194.15|4194.15|4194.15|4193.83|4193.83|0
1631871980000|2021-09-17 09:46:20|4194.31|4194.31|4194.99|4194.99|4194.99|4194.99|4194.31|4194.31|0
1631872000000|2021-09-17 09:46:40|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|0
1631872010000|2021-09-17 09:46:50|4196.1|4196.1|4196.26|4196.26|4196.26|4196.26|4196.1|4196.1|0
1631872020000|2021-09-17 09:47:00|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|0
1631872030000|2021-09-17 09:47:10|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|0
1631872040000|2021-09-17 09:47:20|4194.92|4194.92|4195.61|4195.61|4195.61|4195.61|4194.92|4194.92|0
1631872050000|2021-09-17 09:47:30|4195.76|4195.76|4195.76|4195.76|4195.76|4195.76|4195.76|4195.76|0
1631872060000|2021-09-17 09:47:40|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|0
1631872070000|2021-09-17 09:47:50|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|0
1631872090000|2021-09-17 09:48:10|4195.4|4195.4|4195.24|4195.24|4195.4|4195.4|4195.24|4195.24|0
1631872120000|2021-09-17 09:48:40|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|0
1631872130000|2021-09-17 09:48:50|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1631872140000|2021-09-17 09:49:00|4195.55|4195.55|4195.71|4195.71|4195.71|4195.71|4195.55|4195.55|0
1631872150000|2021-09-17 09:49:10|4195.55|4195.55|4195.55|4195.55|4195.55|4195.55|4195.55|4195.55|0
1631872160000|2021-09-17 09:49:20|4195.71|4195.71|4196.71|4196.71|4196.71|4196.71|4195.71|4195.71|0
1631872170000|2021-09-17 09:49:30|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|0
1631872180000|2021-09-17 09:49:40|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|0
1631872190000|2021-09-17 09:49:50|4197.56|4197.56|4196.28|4196.28|4197.56|4197.56|4195.7|4195.7|0
1631872200000|2021-09-17 09:50:00|4196.39|4196.39|4194.19|4194.19|4196.55|4196.55|4194.19|4194.19|0
1631872210000|2021-09-17 09:50:10|4194.5|4194.5|4192.5|4192.5|4195.19|4195.19|4192.5|4192.5|0
1631872220000|2021-09-17 09:50:20|4192.81|4192.81|4193.34|4193.34|4193.34|4193.34|4192.18|4192.18|0
1631872230000|2021-09-17 09:50:30|4192.61|4192.61|4191.57|4191.57|4194.46|4194.46|4191.41|4191.41|0
1631872240000|2021-09-17 09:50:40|4191.09|4191.09|4192.46|4192.46|4193.14|4193.14|4190.83|4190.83|0
1631872250000|2021-09-17 09:50:50|4191.61|4191.61|4192.88|4192.88|4193.61|4193.61|4191.46|4191.46|0
1631872260000|2021-09-17 09:51:00|4193.61|4193.61|4192.67|4192.67|4193.78|4193.78|4192.67|4192.67|0
1631872270000|2021-09-17 09:51:10|4192.51|4192.51|4193.04|4193.04|4194.03|4194.03|4192.35|4192.35|0
1631872280000|2021-09-17 09:51:20|4193.35|4193.35|4193.56|4193.56|4194.4|4194.4|4193.03|4193.03|0
1631872290000|2021-09-17 09:51:30|4193.04|4193.04|4193.41|4193.41|4193.73|4193.73|4193.04|4193.04|0
1631872300000|2021-09-17 09:51:40|4193.57|4193.57|4193.41|4193.41|4193.57|4193.57|4192.35|4192.35|0
1631872310000|2021-09-17 09:51:50|4193.73|4193.73|4194.68|4194.68|4194.68|4194.68|4193.42|4193.42|0
1631872320000|2021-09-17 09:52:00|4194.73|4194.73|4194.74|4194.74|4194.9|4194.9|4193.37|4193.37|0
1631872330000|2021-09-17 09:52:10|4194.58|4194.58|4192.74|4192.74|4194.58|4194.58|4192.36|4192.36|0
1631872340000|2021-09-17 09:52:20|4192.89|4192.89|4193.62|4193.62|4193.94|4193.94|4192.79|4192.79|0
1631872350000|2021-09-17 09:52:30|4194.1|4194.1|4192.42|4192.42|4194.1|4194.1|4192.26|4192.26|0
1631872360000|2021-09-17 09:52:40|4193.67|4193.67|4192.63|4192.63|4193.89|4193.89|4192.16|4192.16|0
1631872370000|2021-09-17 09:52:50|4192.3|4192.3|4193.09|4193.09|4193.83|4193.83|4192.3|4192.3|0
1631872380000|2021-09-17 09:53:00|4192.72|4192.72|4191.14|4191.14|4192.89|4192.89|4191.14|4191.14|0
1631872390000|2021-09-17 09:53:10|4190.83|4190.83|4191.56|4191.56|4192.77|4192.77|4190.83|4190.83|0
1631872400000|2021-09-17 09:53:20|4191.19|4191.19|4192.52|4192.52|4192.72|4192.72|4191.19|4191.19|0
1631872410000|2021-09-17 09:53:30|4191.67|4191.67|4191.84|4191.84|4192.52|4192.52|4191.67|4191.67|0
1631872420000|2021-09-17 09:53:40|4192.31|4192.31|4192.58|4192.58|4193.95|4193.95|4192|4192|0
1631872430000|2021-09-17 09:53:50|4192.26|4192.26|4192.88|4192.88|4193.04|4193.04|4190.83|4190.83|0
1631872440000|2021-09-17 09:54:00|4193.2|4193.2|4191.07|4191.07|4193.2|4193.2|4190.38|4190.38|0
1631872450000|2021-09-17 09:54:10|4191.23|4191.23|4191.28|4191.28|4191.79|4191.79|4189.63|4189.63|0
1631872460000|2021-09-17 09:54:20|4191.07|4191.07|4192.06|4192.06|4192.5|4192.5|4191.07|4191.07|0
1631872470000|2021-09-17 09:54:30|4191.9|4191.9|4191.24|4191.24|4191.9|4191.9|4190.08|4190.08|0
1631872480000|2021-09-17 09:54:40|4191.12|4191.12|4192.4|4192.4|4192.56|4192.56|4190.96|4190.96|0
1631872490000|2021-09-17 09:54:50|4191.56|4191.56|4192.23|4192.23|4192.83|4192.83|4191.56|4191.56|0
1631872500000|2021-09-17 09:55:00|4192.39|4192.39|4190.23|4190.23|4192.39|4192.39|4189.71|4189.71|0
1631872510000|2021-09-17 09:55:10|4190.92|4190.92|4192.15|4192.15|4192.19|4192.19|4190.81|4190.81|0
1631872520000|2021-09-17 09:55:20|4192.31|4192.31|4193.46|4193.46|4194.16|4194.16|4192.31|4192.31|0
1631872530000|2021-09-17 09:55:30|4193.56|4193.56|4192.26|4192.26|4193.56|4193.56|4192.26|4192.26|0
1631872540000|2021-09-17 09:55:40|4191.94|4191.94|4192.58|4192.58|4193.46|4193.46|4191.94|4191.94|0
1631872550000|2021-09-17 09:55:50|4192.42|4192.42|4192.46|4192.46|4192.51|4192.51|4191.78|4191.78|0
1631872560000|2021-09-17 09:56:00|4191.46|4191.46|4191.63|4191.63|4191.95|4191.95|4191.46|4191.46|0
1631872570000|2021-09-17 09:56:10|4192.09|4192.09|4191.79|4191.79|4192.82|4192.82|4191.79|4191.79|0
1631872580000|2021-09-17 09:56:20|4191.94|4191.94|4192.46|4192.46|4192.95|4192.95|4191.43|4191.43|0
1631872590000|2021-09-17 09:56:30|4192.28|4192.28|4191.83|4191.83|4192.31|4192.31|4191.62|4191.62|0
1631872600000|2021-09-17 09:56:40|4191.99|4191.99|4190.56|4190.56|4192.66|4192.66|4190.56|4190.56|0
1631872610000|2021-09-17 09:56:50|4190.45|4190.45|4192.1|4192.1|4192.1|4192.1|4190.45|4190.45|0
1631872620000|2021-09-17 09:57:00|4191.06|4191.06|4191.32|4191.32|4191.58|4191.58|4190.9|4190.9|0
1631872630000|2021-09-17 09:57:10|4191.15|4191.15|4191.68|4191.68|4192.32|4192.32|4191.15|4191.15|0
1631872640000|2021-09-17 09:57:20|4191.41|4191.41|4189.92|4189.92|4192.09|4192.09|4189.39|4189.39|0
1631872650000|2021-09-17 09:57:30|4190.25|4190.25|4190.93|4190.93|4190.93|4190.93|4190.25|4190.25|0
1631872660000|2021-09-17 09:57:40|4191.09|4191.09|4190.56|4190.56|4191.76|4191.76|4190.39|4190.39|0
1631872670000|2021-09-17 09:57:50|4190.4|4190.4|4191.39|4191.39|4191.39|4191.39|4190.23|4190.23|0
1631872680000|2021-09-17 09:58:00|4191.7|4191.7|4191.18|4191.18|4191.7|4191.7|4190.33|4190.33|0
1631872690000|2021-09-17 09:58:10|4191.34|4191.34|4191.58|4191.58|4192.87|4192.87|4191.18|4191.18|0
1631872700000|2021-09-17 09:58:20|4191.26|4191.26|4192.4|4192.4|4192.42|4192.42|4191.26|4191.26|0
1631872710000|2021-09-17 09:58:30|4192.73|4192.73|4192.52|4192.52|4192.73|4192.73|4191.57|4191.57|0
1631872720000|2021-09-17 09:58:40|4193.36|4193.36|4191.89|4191.89|4193.36|4193.36|4191.89|4191.89|0
1631872730000|2021-09-17 09:58:50|4192.57|4192.57|4192.87|4192.87|4193.14|4193.14|4192.08|4192.08|0
1631872740000|2021-09-17 09:59:00|4193.21|4193.21|4194|4194|4194|4194|4192.68|4192.68|0
1631872750000|2021-09-17 09:59:10|4194.35|4194.35|4193.51|4193.51|4194.35|4194.35|4193.03|4193.03|0
1631872760000|2021-09-17 09:59:20|4193.35|4193.35|4195.14|4195.14|4195.14|4195.14|4193.35|4193.35|0
1631872770000|2021-09-17 09:59:30|4193.14|4193.14|4194.14|4194.14|4194.82|4194.82|4192.98|4192.98|0
1631872780000|2021-09-17 09:59:40|4193.82|4193.82|4191.13|4191.13|4194.51|4194.51|4191.13|4191.13|0
1631872790000|2021-09-17 09:59:50|4191.16|4191.16|4192.58|4192.58|4192.58|4192.58|4191.16|4191.16|0
1631872800000|2021-09-17 10:00:00|4193.27|4193.27|4190.76|4190.76|4193.6|4193.6|4190.76|4190.76|0
1631872810000|2021-09-17 10:00:10|4191.44|4191.44|4190.81|4190.81|4191.44|4191.44|4190.81|4190.81|0
1631872830000|2021-09-17 10:00:30|4190.34|4190.34|4189.68|4189.68|4190.34|4190.34|4189.62|4189.62|0
1631872840000|2021-09-17 10:00:40|4189.52|4189.52|4188.41|4188.41|4189.52|4189.52|4188.41|4188.41|0
1631872850000|2021-09-17 10:00:50|4188.26|4188.26|4186.97|4186.97|4188.26|4188.26|4186.97|4186.97|0
1631872860000|2021-09-17 10:01:00|4186.76|4186.76|4183.3|4183.3|4186.76|4186.76|4183.3|4183.3|0
1631872870000|2021-09-17 10:01:10|4183.46|4183.46|4183.78|4183.78|4183.78|4183.78|4183.46|4183.46|0
1631872880000|2021-09-17 10:01:20|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|0
1631872900000|2021-09-17 10:01:40|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|0
1631872930000|2021-09-17 10:02:10|4180.25|4180.25|4180.13|4180.13|4180.25|4180.25|4180.13|4180.13|0
1631872940000|2021-09-17 10:02:20|4180.19|4180.19|4185.14|4185.14|4185.14|4185.14|4180.19|4180.19|0
1631872950000|2021-09-17 10:02:30|4184.45|4184.45|4186.51|4186.51|4186.51|4186.51|4184.45|4184.45|0
1631872960000|2021-09-17 10:02:40|4186.98|4186.98|4187.83|4187.83|4187.83|4187.83|4186.98|4186.98|0
1631872980000|2021-09-17 10:03:00|4188.78|4188.78|4187.57|4187.57|4188.78|4188.78|4187.57|4187.57|0
1631873000000|2021-09-17 10:03:20|4187.54|4187.54|4187.22|4187.22|4187.54|4187.54|4187.22|4187.22|0
1631873010000|2021-09-17 10:03:30|4187.19|4187.19|4187.03|4187.03|4187.19|4187.19|4187.03|4187.03|0
1631873020000|2021-09-17 10:03:40|4186.35|4186.35|4184.87|4184.87|4186.35|4186.35|4184.87|4184.87|0
1631873030000|2021-09-17 10:03:50|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|0
1631873040000|2021-09-17 10:04:00|4184.59|4184.59|4182.96|4182.96|4184.59|4184.59|4182.96|4182.96|0
1631873050000|2021-09-17 10:04:10|4183.28|4183.28|4182.96|4182.96|4183.28|4183.28|4182.96|4182.96|0
1631873060000|2021-09-17 10:04:20|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|0
1631873070000|2021-09-17 10:04:30|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|0
1631873080000|2021-09-17 10:04:40|4183.75|4183.75|4183.28|4183.28|4183.75|4183.75|4183.28|4183.28|0
1631873090000|2021-09-17 10:04:50|4184.65|4184.65|4184.65|4184.65|4184.65|4184.65|4184.65|4184.65|0
1631873100000|2021-09-17 10:05:00|4184.01|4184.01|4184.17|4184.17|4184.17|4184.17|4184.01|4184.01|0
1631873110000|2021-09-17 10:05:10|4184.49|4184.49|4184.81|4184.81|4184.81|4184.81|4184.49|4184.49|0
1631873190000|2021-09-17 10:06:30|4184.66|4184.66|4184.08|4184.08|4184.66|4184.66|4183.97|4183.97|0
1631873200000|2021-09-17 10:06:40|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|0
1631873210000|2021-09-17 10:06:50|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|0
1631873230000|2021-09-17 10:07:10|4183.81|4183.81|4183.81|4183.81|4183.81|4183.81|4183.81|4183.81|0
1631873250000|2021-09-17 10:07:30|4183.66|4183.66|4183.5|4183.5|4183.66|4183.66|4183.5|4183.5|0
1631873260000|2021-09-17 10:07:40|4183.02|4183.02|4182.34|4182.34|4183.02|4183.02|4182.34|4182.34|0
1631873270000|2021-09-17 10:07:50|4182.5|4182.5|4182.5|4182.5|4182.5|4182.5|4182.5|4182.5|0
1631873280000|2021-09-17 10:08:00|4182.34|4182.34|4182.5|4182.5|4182.5|4182.5|4182.34|4182.34|0
1631873300000|2021-09-17 10:08:20|4182.65|4182.65|4182.96|4182.96|4182.96|4182.96|4182.65|4182.65|0
1631873330000|2021-09-17 10:08:50|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|0
1631873350000|2021-09-17 10:09:10|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|0
1631873360000|2021-09-17 10:09:20|4183.91|4183.91|4182.54|4182.54|4183.91|4183.91|4182.54|4182.54|0
1631873380000|2021-09-17 10:09:40|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|0
1631873400000|2021-09-17 10:10:00|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|4179.81|0
1631873430000|2021-09-17 10:10:30|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|0
1631873440000|2021-09-17 10:10:40|4179.81|4179.81|4181.13|4181.13|4181.13|4181.13|4179.81|4179.81|0
1631873470000|2021-09-17 10:11:10|4181.11|4181.11|4181.76|4181.76|4181.76|4181.76|4181.11|4181.11|0
1631873480000|2021-09-17 10:11:20|4182.39|4182.39|4182.51|4182.51|4182.51|4182.51|4182.39|4182.39|0
1631873490000|2021-09-17 10:11:30|4182.39|4182.39|4182.39|4182.39|4182.39|4182.39|4182.39|4182.39|0
1631873500000|2021-09-17 10:11:40|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|0
1631873530000|2021-09-17 10:12:10|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|0
1631873560000|2021-09-17 10:12:40|4181.75|4181.75|4181.59|4181.59|4181.75|4181.75|4181.59|4181.59|0
1631873570000|2021-09-17 10:12:50|4181.76|4181.76|4181.64|4181.64|4181.76|4181.76|4181.64|4181.64|0
1631873580000|2021-09-17 10:13:00|4180.95|4180.95|4180.96|4180.96|4180.96|4180.96|4180.95|4180.95|0
1631873640000|2021-09-17 10:14:00|4181.64|4181.64|4181.96|4181.96|4182.43|4182.43|4181.64|4181.64|0
1631873650000|2021-09-17 10:14:10|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|0
1631873670000|2021-09-17 10:14:30|4182.22|4182.22|4182.7|4182.7|4182.7|4182.7|4182.22|4182.22|0
1631873680000|2021-09-17 10:14:40|4182.75|4182.75|4184.24|4184.24|4184.24|4184.24|4182.75|4182.75|0
1631873700000|2021-09-17 10:15:00|4184.08|4184.08|4182.39|4182.39|4184.08|4184.08|4182.08|4182.08|0
1631873710000|2021-09-17 10:15:10|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|0
1631873720000|2021-09-17 10:15:20|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|0
1631873730000|2021-09-17 10:15:30|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|0
1631873740000|2021-09-17 10:15:40|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1631873760000|2021-09-17 10:16:00|4182.9|4182.9|4183.17|4183.17|4183.17|4183.17|4182.9|4182.9|0
1631873780000|2021-09-17 10:16:20|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|0
1631873810000|2021-09-17 10:16:50|4183.12|4183.12|4183.18|4183.18|4183.18|4183.18|4183.12|4183.12|0
1631873830000|2021-09-17 10:17:10|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|0
1631873860000|2021-09-17 10:17:40|4183.18|4183.18|4183.18|4183.18|4183.18|4183.18|4183.18|4183.18|0
1631873870000|2021-09-17 10:17:50|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|0
1631873920000|2021-09-17 10:18:40|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|0
1631873940000|2021-09-17 10:19:00|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|4181.86|0
1631874010000|2021-09-17 10:20:10|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|0
1631874020000|2021-09-17 10:20:20|4180.74|4180.74|4180.58|4180.58|4180.74|4180.74|4180.43|4180.43|0
1631874030000|2021-09-17 10:20:30|4180.37|4180.37|4180.37|4180.37|4180.37|4180.37|4180.37|4180.37|0
1631874060000|2021-09-17 10:21:00|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|4180.69|0
1631874070000|2021-09-17 10:21:10|4180.74|4180.74|4180.74|4180.74|4180.74|4180.74|4180.74|4180.74|0
1631874080000|2021-09-17 10:21:20|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|0
1631874120000|2021-09-17 10:22:00|4181.69|4181.69|4181.86|4181.86|4182.03|4182.03|4181.69|4181.69|0
1631874130000|2021-09-17 10:22:10|4182.18|4182.18|4181.86|4181.86|4182.18|4182.18|4181.86|4181.86|0
1631874140000|2021-09-17 10:22:20|4182.18|4182.18|4183.13|4183.13|4183.13|4183.13|4182.18|4182.18|0
1631874150000|2021-09-17 10:22:30|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|0
1631874160000|2021-09-17 10:22:40|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|0
1631874170000|2021-09-17 10:22:50|4182.34|4182.34|4182.03|4182.03|4182.34|4182.34|4181.86|4181.86|0
1631874180000|2021-09-17 10:23:00|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|0
1631874190000|2021-09-17 10:23:10|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|0
1631874200000|2021-09-17 10:23:20|4182.18|4182.18|4181.87|4181.87|4182.18|4182.18|4181.87|4181.87|0
1631874230000|2021-09-17 10:23:50|4181.71|4181.71|4181.47|4181.47|4181.71|4181.71|4181.47|4181.47|0
1631874240000|2021-09-17 10:24:00|4180.79|4180.79|4180.31|4180.31|4180.79|4180.79|4180.31|4180.31|0
1631874250000|2021-09-17 10:24:10|4180.07|4180.07|4180.19|4180.19|4180.19|4180.19|4180.07|4180.07|0
1631874280000|2021-09-17 10:24:40|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|0
1631874300000|2021-09-17 10:25:00|4181.19|4181.19|4181.67|4181.67|4181.98|4181.98|4181.19|4181.19|0
1631874310000|2021-09-17 10:25:10|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|4181.35|0
1631874320000|2021-09-17 10:25:20|4180.67|4180.67|4181.35|4181.35|4181.35|4181.35|4180.67|4180.67|0
1631874330000|2021-09-17 10:25:30|4181.38|4181.38|4181.54|4181.54|4181.54|4181.54|4181.38|4181.38|0
1631874340000|2021-09-17 10:25:40|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|0
1631874350000|2021-09-17 10:25:50|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|0
1631874360000|2021-09-17 10:26:00|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|0
1631874370000|2021-09-17 10:26:10|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|0
1631874380000|2021-09-17 10:26:20|4180.81|4180.81|4179.41|4179.41|4180.81|4180.81|4179.41|4179.41|0
1631874390000|2021-09-17 10:26:30|4179.09|4179.09|4178.41|4178.41|4179.09|4179.09|4178.41|4178.41|0
1631874420000|2021-09-17 10:27:00|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|0
1631874430000|2021-09-17 10:27:10|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|0
1631874440000|2021-09-17 10:27:20|4179.21|4179.21|4180.05|4180.05|4180.05|4180.05|4179.21|4179.21|0
1631874450000|2021-09-17 10:27:30|4180.42|4180.42|4180.37|4180.37|4180.42|4180.42|4180.37|4180.37|0
1631874460000|2021-09-17 10:27:40|4181.29|4181.29|4182.04|4182.04|4182.04|4182.04|4181.29|4181.29|0
1631874480000|2021-09-17 10:28:00|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|0
1631874490000|2021-09-17 10:28:10|4181.25|4181.25|4181.41|4181.41|4181.41|4181.41|4181.25|4181.25|0
1631874500000|2021-09-17 10:28:20|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|0
1631874510000|2021-09-17 10:28:30|4182.37|4182.37|4182.37|4182.37|4182.37|4182.37|4182.37|4182.37|0
1631874520000|2021-09-17 10:28:40|4182.21|4182.21|4181.89|4181.89|4182.21|4182.21|4181.89|4181.89|0
1631874550000|2021-09-17 10:29:10|4182.06|4182.06|4182.22|4182.22|4182.22|4182.22|4182.06|4182.06|0
1631874560000|2021-09-17 10:29:20|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|0
1631874580000|2021-09-17 10:29:40|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|0
1631874590000|2021-09-17 10:29:50|4183.21|4183.21|4183|4183|4183.21|4183.21|4183|4183|0
1631874600000|2021-09-17 10:30:00|4182.52|4182.52|4182.21|4182.21|4182.52|4182.52|4182.21|4182.21|0
1631874610000|2021-09-17 10:30:10|4182.37|4182.37|4182.37|4182.37|4182.37|4182.37|4182.37|4182.37|0
1631874620000|2021-09-17 10:30:20|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|0
1631874640000|2021-09-17 10:30:40|4183.21|4183.21|4183.38|4183.38|4183.38|4183.38|4183.21|4183.21|0
1631874650000|2021-09-17 10:30:50|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|0
1631874660000|2021-09-17 10:31:00|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|0
1631874690000|2021-09-17 10:31:30|4182.97|4182.97|4182.81|4182.81|4183.45|4183.45|4182.81|4182.81|0
1631874700000|2021-09-17 10:31:40|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|0
1631874710000|2021-09-17 10:31:50|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|0
1631874720000|2021-09-17 10:32:00|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|0
1631874740000|2021-09-17 10:32:20|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|0
1631874750000|2021-09-17 10:32:30|4182.81|4182.81|4182.97|4182.97|4182.97|4182.97|4182.81|4182.81|0
1631874780000|2021-09-17 10:33:00|4182.82|4182.82|4182.33|4182.33|4183.33|4183.33|4182.33|4182.33|0
1631874790000|2021-09-17 10:33:10|4182.17|4182.17|4181.8|4181.8|4182.17|4182.17|4181.8|4181.8|0
1631874810000|2021-09-17 10:33:30|4181.47|4181.47|4181.3|4181.3|4181.47|4181.47|4181.14|4181.14|0
1631874830000|2021-09-17 10:33:50|4181.15|4181.15|4181.41|4181.41|4181.41|4181.41|4181.15|4181.15|0
1631874860000|2021-09-17 10:34:20|4181.89|4181.89|4182.57|4182.57|4182.57|4182.57|4181.89|4181.89|0
1631874880000|2021-09-17 10:34:40|4182.73|4182.73|4183.58|4183.58|4183.58|4183.58|4182.73|4182.73|0
1631874930000|2021-09-17 10:35:30|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|0
1631874940000|2021-09-17 10:35:40|4183.11|4183.11|4183.26|4183.26|4183.26|4183.26|4183.11|4183.11|0
1631874950000|2021-09-17 10:35:50|4183.42|4183.42|4183.11|4183.11|4183.42|4183.42|4183.11|4183.11|0
1631874970000|2021-09-17 10:36:10|4182.79|4182.79|4182.47|4182.47|4182.79|4182.79|4182.47|4182.47|0
1631874990000|2021-09-17 10:36:30|4182|4182|4181.63|4181.63|4182.15|4182.15|4181.47|4181.47|0
1631875000000|2021-09-17 10:36:40|4181.79|4181.79|4182.26|4182.26|4182.26|4182.26|4181.79|4181.79|0
1631875020000|2021-09-17 10:37:00|4181.58|4181.58|4182.26|4182.26|4182.26|4182.26|4181.58|4181.58|0
1631875030000|2021-09-17 10:37:10|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|4182.42|0
1631875050000|2021-09-17 10:37:30|4182.05|4182.05|4181.37|4181.37|4182.05|4182.05|4181.37|4181.37|0
1631875060000|2021-09-17 10:37:40|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1631875070000|2021-09-17 10:37:50|4181.68|4181.68|4181.43|4181.43|4181.68|4181.68|4181.35|4181.35|0
1631875080000|2021-09-17 10:38:00|4182.12|4182.12|4181|4181|4182.12|4182.12|4181|4181|0
1631875090000|2021-09-17 10:38:10|4180.91|4180.91|4181.45|4181.45|4181.45|4181.45|4180.82|4180.82|0
1631875100000|2021-09-17 10:38:20|4182.14|4182.14|4182.82|4182.82|4182.82|4182.82|4182.14|4182.14|0
1631875120000|2021-09-17 10:38:40|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|0
1631875140000|2021-09-17 10:39:00|4182.5|4182.5|4182.61|4182.61|4182.61|4182.61|4182.5|4182.5|0
1631875170000|2021-09-17 10:39:30|4183.25|4183.25|4183.93|4183.93|4183.93|4183.93|4183.25|4183.25|0
1631875180000|2021-09-17 10:39:40|4184.09|4184.09|4184.12|4184.12|4184.12|4184.12|4184.09|4184.09|0
1631875200000|2021-09-17 10:40:00|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|4183.44|0
1631875210000|2021-09-17 10:40:10|4183.91|4183.91|4184.44|4184.44|4184.6|4184.6|4183.91|4183.91|0
1631875220000|2021-09-17 10:40:20|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|0
1631875230000|2021-09-17 10:40:30|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|0
1631875240000|2021-09-17 10:40:40|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|0
1631875250000|2021-09-17 10:40:50|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|0
1631875260000|2021-09-17 10:41:00|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|0
1631875270000|2021-09-17 10:41:10|4183.48|4183.48|4183.48|4183.48|4183.48|4183.48|4183.48|4183.48|0
1631875320000|2021-09-17 10:42:00|4182.8|4182.8|4182.32|4182.32|4183.48|4183.48|4182.32|4182.32|0
1631875350000|2021-09-17 10:42:30|4183|4183|4183|4183|4183|4183|4183|4183|0
1631875360000|2021-09-17 10:42:40|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|4182.32|0
1631875380000|2021-09-17 10:43:00|4181.85|4181.85|4181.85|4181.85|4181.85|4181.85|4181.85|4181.85|0
1631875390000|2021-09-17 10:43:10|4182|4182|4182|4182|4182|4182|4182|4182|0
1631875430000|2021-09-17 10:43:50|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|0
1631875440000|2021-09-17 10:44:00|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|4182.16|0
1631875450000|2021-09-17 10:44:10|4181.87|4181.87|4182.02|4182.02|4182.02|4182.02|4181.87|4181.87|0
1631875490000|2021-09-17 10:44:50|4181.54|4181.54|4181.54|4181.54|4181.54|4181.54|4181.54|4181.54|0
1631875500000|2021-09-17 10:45:00|4181.38|4181.38|4180.64|4180.64|4181.38|4181.38|4180.17|4180.17|0
1631875510000|2021-09-17 10:45:10|4180.5|4180.5|4179.81|4179.81|4180.5|4180.5|4179.81|4179.81|0
1631875520000|2021-09-17 10:45:20|4180.29|4180.29|4181.45|4181.45|4181.45|4181.45|4180.29|4180.29|0
1631875530000|2021-09-17 10:45:30|4181.56|4181.56|4181.68|4181.68|4181.68|4181.68|4181.56|4181.56|0
1631875560000|2021-09-17 10:46:00|4181.71|4181.71|4182.19|4182.19|4182.19|4182.19|4181.71|4181.71|0
1631875570000|2021-09-17 10:46:10|4182.07|4182.07|4182.19|4182.19|4182.19|4182.19|4182.07|4182.07|0
1631875590000|2021-09-17 10:46:30|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|0
1631875610000|2021-09-17 10:46:50|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|4182.19|0
1631875630000|2021-09-17 10:47:10|4182.1|4182.1|4182.9|4182.9|4182.9|4182.9|4182.1|4182.1|0
1631875640000|2021-09-17 10:47:20|4183.22|4183.22|4183.38|4183.38|4183.38|4183.38|4183.22|4183.22|0
1631875650000|2021-09-17 10:47:30|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|0
1631875660000|2021-09-17 10:47:40|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|0
1631875670000|2021-09-17 10:47:50|4183.62|4183.62|4184.62|4184.62|4184.62|4184.62|4183.62|4183.62|0
1631875680000|2021-09-17 10:48:00|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|0
1631875730000|2021-09-17 10:48:50|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|0
1631875740000|2021-09-17 10:49:00|4186.02|4186.02|4186.22|4186.22|4186.7|4186.7|4186.02|4186.02|0
1631875750000|2021-09-17 10:49:10|4186.38|4186.38|4187.97|4187.97|4187.97|4187.97|4186.38|4186.38|0
1631875760000|2021-09-17 10:49:20|4187.81|4187.81|4188.28|4188.28|4188.28|4188.28|4187.81|4187.81|0
1631875770000|2021-09-17 10:49:30|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|4188.45|0
1631875790000|2021-09-17 10:49:50|4188.21|4188.21|4188.57|4188.57|4188.57|4188.57|4188.21|4188.21|0
1631875800000|2021-09-17 10:50:00|4188.09|4188.09|4187.41|4187.41|4188.09|4188.09|4187.41|4187.41|0
1631875840000|2021-09-17 10:50:40|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|0
1631875850000|2021-09-17 10:50:50|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|0
1631875860000|2021-09-17 10:51:00|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|0
1631875870000|2021-09-17 10:51:10|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|0
1631875890000|2021-09-17 10:51:30|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|0
1631875900000|2021-09-17 10:51:40|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|0
1631875920000|2021-09-17 10:52:00|4188.52|4188.52|4187.88|4187.88|4189.2|4189.2|4187.88|4187.88|0
1631875930000|2021-09-17 10:52:10|4187.72|4187.72|4187.92|4187.92|4187.92|4187.92|4187.72|4187.72|0
1631875940000|2021-09-17 10:52:20|4188.08|4188.08|4188.36|4188.36|4188.36|4188.36|4188.08|4188.08|0
1631875960000|2021-09-17 10:52:40|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|0
1631875970000|2021-09-17 10:52:50|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|0
1631875980000|2021-09-17 10:53:00|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|4188.04|0
1631876000000|2021-09-17 10:53:20|4188.52|4188.52|4188.83|4188.83|4188.83|4188.83|4188.52|4188.52|0
1631876040000|2021-09-17 10:54:00|4188.52|4188.52|4188.47|4188.47|4188.62|4188.62|4187.83|4187.83|0
1631876050000|2021-09-17 10:54:10|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|0
1631876080000|2021-09-17 10:54:40|4188.62|4188.62|4188.94|4188.94|4188.94|4188.94|4188.62|4188.62|0
1631876100000|2021-09-17 10:55:00|4188.62|4188.62|4191.24|4191.24|4192.05|4192.05|4188.62|4188.62|0
1631876140000|2021-09-17 10:55:40|4191.08|4191.08|4190.77|4190.77|4191.08|4191.08|4190.77|4190.77|0
1631876150000|2021-09-17 10:55:50|4190.45|4190.45|4189.45|4189.45|4190.45|4190.45|4189.45|4189.45|0
1631876170000|2021-09-17 10:56:10|4188.77|4188.77|4188.08|4188.08|4188.77|4188.77|4188.08|4188.08|0
1631876180000|2021-09-17 10:56:20|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|0
1631876190000|2021-09-17 10:56:30|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|0
1631876210000|2021-09-17 10:56:50|4187.92|4187.92|4188.56|4188.56|4188.56|4188.56|4187.92|4187.92|0
1631876220000|2021-09-17 10:57:00|4188.87|4188.87|4188.71|4188.71|4188.87|4188.87|4188.03|4188.03|0
1631876230000|2021-09-17 10:57:10|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|4190.76|0
1631876240000|2021-09-17 10:57:20|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|0
1631876250000|2021-09-17 10:57:30|4191|4191|4191.12|4191.12|4191.12|4191.12|4191|4191|0
1631876260000|2021-09-17 10:57:40|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|0
1631876280000|2021-09-17 10:58:00|4190.56|4190.56|4190.82|4190.82|4191.51|4191.51|4190.56|4190.56|0
1631876290000|2021-09-17 10:58:10|4190.7|4190.7|4189.46|4189.46|4190.7|4190.7|4189.46|4189.46|0
1631876300000|2021-09-17 10:58:20|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|0
1631876380000|2021-09-17 10:59:40|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4188.84|4188.84|0
1631876400000|2021-09-17 11:00:00|4188.98|4188.98|4189.84|4189.84|4189.84|4189.84|4188.98|4188.98|0
1631876410000|2021-09-17 11:00:10|4189.21|4189.21|4188.37|4188.37|4189.21|4189.21|4188.37|4188.37|0
1631876430000|2021-09-17 11:00:30|4188.51|4188.51|4188.5|4188.5|4188.66|4188.66|4188.5|4188.5|0
1631876440000|2021-09-17 11:00:40|4188.66|4188.66|4189.2|4189.2|4189.2|4189.2|4188.35|4188.35|0
1631876450000|2021-09-17 11:00:50|4189.36|4189.36|4189.68|4189.68|4189.68|4189.68|4189.36|4189.36|0
1631876470000|2021-09-17 11:01:10|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|0
1631876500000|2021-09-17 11:01:40|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|4190.21|0
1631876510000|2021-09-17 11:01:50|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|4189.89|0
1631876520000|2021-09-17 11:02:00|4189.73|4189.73|4189.7|4189.7|4189.73|4189.73|4189.7|4189.7|0
1631876530000|2021-09-17 11:02:10|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|4189.74|4189.74|0
1631876550000|2021-09-17 11:02:30|4189.74|4189.74|4189.58|4189.58|4189.74|4189.74|4189.58|4189.58|0
1631876560000|2021-09-17 11:02:40|4189.27|4189.27|4189.74|4189.74|4189.74|4189.74|4189.27|4189.27|0
1631876570000|2021-09-17 11:02:50|4189.42|4189.42|4189.42|4189.42|4189.42|4189.42|4189.42|4189.42|0
1631876580000|2021-09-17 11:03:00|4189.27|4189.27|4190.22|4190.22|4190.37|4190.37|4189.27|4189.27|0
1631876590000|2021-09-17 11:03:10|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|0
1631876600000|2021-09-17 11:03:20|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|0
1631876620000|2021-09-17 11:03:40|4190.37|4190.37|4190.52|4190.52|4190.52|4190.52|4190.37|4190.37|0
1631876630000|2021-09-17 11:03:50|4191.21|4191.21|4191.21|4191.21|4191.21|4191.21|4191.21|4191.21|0
1631876640000|2021-09-17 11:04:00|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|4191.37|0
1631876650000|2021-09-17 11:04:10|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1631876670000|2021-09-17 11:04:30|4192.21|4192.21|4192.37|4192.37|4192.37|4192.37|4192.05|4192.05|0
1631876680000|2021-09-17 11:04:40|4192.53|4192.53|4192.37|4192.37|4192.53|4192.53|4192.37|4192.37|0
1631876700000|2021-09-17 11:05:00|4192.48|4192.48|4193.79|4193.79|4193.79|4193.79|4192.48|4192.48|0
1631876710000|2021-09-17 11:05:10|4193.94|4193.94|4195.06|4195.06|4195.06|4195.06|4193.94|4193.94|0
1631876750000|2021-09-17 11:05:50|4194.9|4194.9|4195.06|4195.06|4195.06|4195.06|4194.9|4194.9|0
1631876770000|2021-09-17 11:06:10|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|0
1631876780000|2021-09-17 11:06:20|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|0
1631876790000|2021-09-17 11:06:30|4194.38|4194.38|4193.38|4193.38|4194.38|4194.38|4193.38|4193.38|0
1631876800000|2021-09-17 11:06:40|4193.26|4193.26|4192.26|4192.26|4193.26|4193.26|4192.26|4192.26|0
1631876810000|2021-09-17 11:06:50|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|0
1631876820000|2021-09-17 11:07:00|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|0
1631876830000|2021-09-17 11:07:10|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|4193.73|0
1631876850000|2021-09-17 11:07:30|4193.88|4193.88|4194.03|4194.03|4194.03|4194.03|4193.88|4193.88|0
1631876860000|2021-09-17 11:07:40|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1631876870000|2021-09-17 11:07:50|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|0
1631876880000|2021-09-17 11:08:00|4192.02|4192.02|4192.02|4192.02|4192.02|4192.02|4192.02|4192.02|0
1631876890000|2021-09-17 11:08:10|4191.7|4191.7|4191.23|4191.23|4191.7|4191.7|4191.07|4191.07|0
1631876940000|2021-09-17 11:09:00|4191.11|4191.11|4191.23|4191.23|4191.23|4191.23|4190.99|4190.99|0
1631876960000|2021-09-17 11:09:20|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1631876980000|2021-09-17 11:09:40|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|4191.07|0
1631877000000|2021-09-17 11:10:00|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|0
1631877010000|2021-09-17 11:10:10|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|0
1631877020000|2021-09-17 11:10:20|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|0
1631877030000|2021-09-17 11:10:30|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|0
1631877040000|2021-09-17 11:10:40|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|0
1631877050000|2021-09-17 11:10:50|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1631877060000|2021-09-17 11:11:00|4191.51|4191.51|4192.3|4192.3|4192.3|4192.3|4191.51|4191.51|0
1631877070000|2021-09-17 11:11:10|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|0
1631877080000|2021-09-17 11:11:20|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|0
1631877110000|2021-09-17 11:11:50|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|4192.14|0
1631877120000|2021-09-17 11:12:00|4192.3|4192.3|4192.51|4192.51|4192.51|4192.51|4192.3|4192.3|0
1631877150000|2021-09-17 11:12:30|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|0
1631877180000|2021-09-17 11:13:00|4192.03|4192.03|4192.72|4192.72|4192.72|4192.72|4192.03|4192.03|0
1631877200000|2021-09-17 11:13:20|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1631877220000|2021-09-17 11:13:40|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|0
1631877230000|2021-09-17 11:13:50|4192.34|4192.34|4192.66|4192.66|4192.66|4192.66|4192.34|4192.34|0
1631877240000|2021-09-17 11:14:00|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.18|4192.18|0
1631877250000|2021-09-17 11:14:10|4192.02|4192.02|4191.71|4191.71|4192.02|4192.02|4191.71|4191.71|0
1631877270000|2021-09-17 11:14:30|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|0
1631877280000|2021-09-17 11:14:40|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|0
1631877300000|2021-09-17 11:15:00|4190.34|4190.34|4190.49|4190.49|4190.49|4190.49|4190.34|4190.34|0
1631877320000|2021-09-17 11:15:20|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|0
1631877340000|2021-09-17 11:15:40|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|0
1631877400000|2021-09-17 11:16:40|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|0
1631877410000|2021-09-17 11:16:50|4191.4|4191.4|4192.6|4192.6|4192.93|4192.93|4191.4|4191.4|0
1631877440000|2021-09-17 11:17:20|4192.92|4192.92|4193.6|4193.6|4193.6|4193.6|4192.92|4192.92|0
1631877450000|2021-09-17 11:17:30|4193.44|4193.44|4193.29|4193.29|4193.44|4193.44|4193.29|4193.29|0
1631877460000|2021-09-17 11:17:40|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|0
1631877490000|2021-09-17 11:18:10|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|0
1631877500000|2021-09-17 11:18:20|4192.65|4192.65|4192.7|4192.7|4192.7|4192.7|4192.65|4192.65|0
1631877520000|2021-09-17 11:18:40|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|0
1631877540000|2021-09-17 11:19:00|4192.91|4192.91|4193.6|4193.6|4193.6|4193.6|4192.91|4192.91|0
1631877550000|2021-09-17 11:19:10|4193.54|4193.54|4193.57|4193.57|4193.57|4193.57|4193.48|4193.48|0
1631877560000|2021-09-17 11:19:20|4193.41|4193.41|4194.2|4194.2|4194.2|4194.2|4193.41|4193.41|0
1631877570000|2021-09-17 11:19:30|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|4194.04|0
1631877590000|2021-09-17 11:19:50|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|0
1631877610000|2021-09-17 11:20:10|4193.04|4193.04|4192.72|4192.72|4193.04|4193.04|4192.56|4192.56|0
1631877620000|2021-09-17 11:20:20|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|0
1631877630000|2021-09-17 11:20:30|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|4193.09|0
1631877640000|2021-09-17 11:20:40|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|0
1631877650000|2021-09-17 11:20:50|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|0
1631877660000|2021-09-17 11:21:00|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|0
1631877670000|2021-09-17 11:21:10|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|0
1631877730000|2021-09-17 11:22:10|4192.3|4192.3|4191.93|4191.93|4192.61|4192.61|4191.93|4191.93|0
1631877740000|2021-09-17 11:22:20|4191.61|4191.61|4191.46|4191.46|4191.61|4191.61|4191.46|4191.46|0
1631877750000|2021-09-17 11:22:30|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|4191.34|0
1631877760000|2021-09-17 11:22:40|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|4191.19|0
1631877770000|2021-09-17 11:22:50|4191.29|4191.29|4191.72|4191.72|4191.72|4191.72|4191.29|4191.29|0
1631877800000|2021-09-17 11:23:20|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|0
1631877810000|2021-09-17 11:23:30|4192|4192|4191.89|4191.89|4192|4192|4191.89|4191.89|0
1631877820000|2021-09-17 11:23:40|4191.8|4191.8|4191.7|4191.7|4191.8|4191.8|4191.7|4191.7|0
1631877860000|2021-09-17 11:24:20|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|0
1631877880000|2021-09-17 11:24:40|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|0
1631877890000|2021-09-17 11:24:50|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|0
1631877900000|2021-09-17 11:25:00|4191.7|4191.7|4191.54|4191.54|4191.7|4191.7|4191.54|4191.54|0
1631877910000|2021-09-17 11:25:10|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|4191.43|0
1631877920000|2021-09-17 11:25:20|4190.75|4190.75|4190.27|4190.27|4190.75|4190.75|4190.27|4190.27|0
1631877930000|2021-09-17 11:25:30|4190.11|4190.11|4190.26|4190.26|4190.26|4190.26|4189.95|4189.95|0
1631877950000|2021-09-17 11:25:50|4190.11|4190.11|4190.22|4190.22|4190.22|4190.22|4189.99|4189.99|0
1631877960000|2021-09-17 11:26:00|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|0
1631877970000|2021-09-17 11:26:10|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|0
1631878020000|2021-09-17 11:27:00|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|0
1631878030000|2021-09-17 11:27:10|4189.75|4189.75|4190.23|4190.23|4190.23|4190.23|4189.75|4189.75|0
1631878040000|2021-09-17 11:27:20|4190.55|4190.55|4189.92|4189.92|4190.55|4190.55|4189.92|4189.92|0
1631878080000|2021-09-17 11:28:00|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|4190.23|0
1631878090000|2021-09-17 11:28:10|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|4190.07|0
1631878130000|2021-09-17 11:28:50|4189.92|4189.92|4189.76|4189.76|4189.92|4189.92|4189.76|4189.76|0
1631878150000|2021-09-17 11:29:10|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|0
1631878160000|2021-09-17 11:29:20|4189.72|4189.72|4189.72|4189.72|4189.72|4189.72|4189.72|4189.72|0
1631878180000|2021-09-17 11:29:40|4190.4|4190.4|4191.72|4191.72|4191.72|4191.72|4190.4|4190.4|0
1631878190000|2021-09-17 11:29:50|4192.04|4192.04|4192.2|4192.2|4192.2|4192.2|4192.04|4192.04|0
1631878210000|2021-09-17 11:30:10|4191.87|4191.87|4190.69|4190.69|4191.87|4191.87|4190.69|4190.69|0
1631878230000|2021-09-17 11:30:30|4190|4190|4189.69|4189.69|4190|4190|4189.37|4189.37|0
1631878240000|2021-09-17 11:30:40|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|0
1631878270000|2021-09-17 11:31:10|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|4190.27|0
1631878330000|2021-09-17 11:32:10|4189.58|4189.58|4189.51|4189.51|4189.82|4189.82|4189.51|4189.51|0
1631878340000|2021-09-17 11:32:20|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|0
1631878370000|2021-09-17 11:32:50|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|0
1631878390000|2021-09-17 11:33:10|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|0
1631878400000|2021-09-17 11:33:20|4189.94|4189.94|4189.64|4189.64|4189.94|4189.94|4189.64|4189.64|0
1631878430000|2021-09-17 11:33:50|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|0
1631878450000|2021-09-17 11:34:10|4189.36|4189.36|4188.83|4188.83|4189.36|4189.36|4188.67|4188.67|0
1631878480000|2021-09-17 11:34:40|4188.8|4188.8|4188.83|4188.83|4188.86|4188.86|4188.8|4188.8|0
1631878490000|2021-09-17 11:34:50|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|0
1631878500000|2021-09-17 11:35:00|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|0
1631878510000|2021-09-17 11:35:10|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|0
1631878550000|2021-09-17 11:35:50|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|4189.31|0
1631878560000|2021-09-17 11:36:00|4190.26|4190.26|4191.27|4191.27|4191.27|4191.27|4190.26|4190.26|0
1631878580000|2021-09-17 11:36:20|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|4191.54|0
1631878600000|2021-09-17 11:36:40|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|0
1631878620000|2021-09-17 11:37:00|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|0
1631878640000|2021-09-17 11:37:20|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|0
1631878650000|2021-09-17 11:37:30|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1631878670000|2021-09-17 11:37:50|4193.55|4193.55|4194.19|4194.19|4194.19|4194.19|4193.55|4193.55|0
1631878680000|2021-09-17 11:38:00|4194.03|4194.03|4193.71|4193.71|4194.03|4194.03|4193.55|4193.55|0
1631878710000|2021-09-17 11:38:30|4194.03|4194.03|4194.29|4194.29|4194.29|4194.29|4194.03|4194.03|0
1631878720000|2021-09-17 11:38:40|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|0
1631878730000|2021-09-17 11:38:50|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|0
1631878740000|2021-09-17 11:39:00|4195.77|4195.77|4195.13|4195.13|4195.77|4195.77|4195.13|4195.13|0
1631878750000|2021-09-17 11:39:10|4194.98|4194.98|4195.45|4195.45|4195.61|4195.61|4194.98|4194.98|0
1631878780000|2021-09-17 11:39:40|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|0
1631878800000|2021-09-17 11:40:00|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|0
1631878830000|2021-09-17 11:40:30|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|0
1631878840000|2021-09-17 11:40:40|4196.24|4196.24|4196.56|4196.56|4196.56|4196.56|4196.24|4196.24|0
1631878850000|2021-09-17 11:40:50|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|4196.24|0
1631878870000|2021-09-17 11:41:10|4196.08|4196.08|4197.03|4197.03|4197.03|4197.03|4195.77|4195.77|0
1631878880000|2021-09-17 11:41:20|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|0
1631878900000|2021-09-17 11:41:40|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|0
1631878930000|2021-09-17 11:42:10|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|0
1631878940000|2021-09-17 11:42:20|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|4195.93|0
1631878970000|2021-09-17 11:42:50|4195.61|4195.61|4194.98|4194.98|4195.61|4195.61|4194.98|4194.98|0
1631878980000|2021-09-17 11:43:00|4194.86|4194.86|4194.01|4194.01|4194.86|4194.86|4194.01|4194.01|0
1631878990000|2021-09-17 11:43:10|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|0
1631879000000|2021-09-17 11:43:20|4194.49|4194.49|4194.49|4194.49|4194.96|4194.96|4194.49|4194.49|0
1631879030000|2021-09-17 11:43:50|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|4193.81|0
1631879040000|2021-09-17 11:44:00|4193.49|4193.49|4193.33|4193.33|4193.49|4193.49|4193.33|4193.33|0
1631879070000|2021-09-17 11:44:30|4192.65|4192.65|4192.17|4192.17|4192.65|4192.65|4192.17|4192.17|0
1631879090000|2021-09-17 11:44:50|4192.05|4192.05|4192.17|4192.17|4192.17|4192.17|4192.05|4192.05|0
1631879100000|2021-09-17 11:45:00|4192.01|4192.01|4191.85|4191.85|4192.01|4192.01|4191.85|4191.85|0
1631879110000|2021-09-17 11:45:10|4192.01|4192.01|4191.7|4191.7|4192.17|4192.17|4191.7|4191.7|0
1631879140000|2021-09-17 11:45:40|4192.01|4192.01|4192.86|4192.86|4192.86|4192.86|4192.01|4192.01|0
1631879160000|2021-09-17 11:46:00|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|0
1631879170000|2021-09-17 11:46:10|4192.05|4192.05|4191.73|4191.73|4192.05|4192.05|4191.73|4191.73|0
1631879220000|2021-09-17 11:47:00|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|0
1631879230000|2021-09-17 11:47:10|4191.73|4191.73|4191.73|4191.73|4191.89|4191.89|4191.73|4191.73|0
1631879240000|2021-09-17 11:47:20|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|0
1631879260000|2021-09-17 11:47:40|4192|4192|4192.48|4192.48|4192.48|4192.48|4191.84|4191.84|0
1631879280000|2021-09-17 11:48:00|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|0
1631879300000|2021-09-17 11:48:20|4192.16|4192.16|4191.84|4191.84|4192.16|4192.16|4191.84|4191.84|0
1631879320000|2021-09-17 11:48:40|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|4192.16|0
1631879330000|2021-09-17 11:48:50|4192|4192|4192|4192|4192|4192|4192|4192|0
1631879340000|2021-09-17 11:49:00|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|0
1631879350000|2021-09-17 11:49:10|4191|4191|4191|4191|4191|4191|4191|4191|0
1631879360000|2021-09-17 11:49:20|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|4190.88|0
1631879390000|2021-09-17 11:49:50|4190.82|4190.82|4190.73|4190.73|4190.82|4190.82|4190.73|4190.73|0
1631879400000|2021-09-17 11:50:00|4190.89|4190.89|4190.73|4190.73|4190.89|4190.89|4190.73|4190.73|0
1631879420000|2021-09-17 11:50:20|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|0
1631879440000|2021-09-17 11:50:40|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|4191.36|0
1631879460000|2021-09-17 11:51:00|4192.05|4192.05|4191.89|4191.89|4192.05|4192.05|4191.89|4191.89|0
1631879470000|2021-09-17 11:51:10|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|0
1631879500000|2021-09-17 11:51:40|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|0
1631879520000|2021-09-17 11:52:00|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|0
1631879530000|2021-09-17 11:52:10|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|4193.05|0
1631879550000|2021-09-17 11:52:30|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|0
1631879570000|2021-09-17 11:52:50|4193.21|4193.21|4192.52|4192.52|4193.21|4193.21|4192.52|4192.52|0
1631879580000|2021-09-17 11:53:00|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1631879590000|2021-09-17 11:53:10|4191.93|4191.93|4191.82|4191.82|4191.93|4191.93|4191.82|4191.82|0
1631879610000|2021-09-17 11:53:30|4191.98|4191.98|4192.09|4192.09|4192.09|4192.09|4191.98|4191.98|0
1631879620000|2021-09-17 11:53:40|4192.77|4192.77|4193.09|4193.09|4193.09|4193.09|4192.77|4192.77|0
1631879630000|2021-09-17 11:53:50|4193.25|4193.25|4192.77|4192.77|4193.25|4193.25|4192.77|4192.77|0
1631879640000|2021-09-17 11:54:00|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|4193.46|0
1631879660000|2021-09-17 11:54:20|4193.77|4193.77|4193.61|4193.61|4193.77|4193.77|4193.61|4193.61|0
1631879670000|2021-09-17 11:54:30|4193.73|4193.73|4193.49|4193.49|4193.73|4193.73|4193.38|4193.38|0
1631879680000|2021-09-17 11:54:40|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|4193.18|0
1631879690000|2021-09-17 11:54:50|4192.53|4192.53|4192.32|4192.32|4192.53|4192.53|4192.32|4192.32|0
1631879700000|2021-09-17 11:55:00|4192.17|4192.17|4191.85|4191.85|4192.17|4192.17|4191.85|4191.85|0
1631879710000|2021-09-17 11:55:10|4191.54|4191.54|4191.69|4191.69|4191.69|4191.69|4191.54|4191.54|0
1631879720000|2021-09-17 11:55:20|4191.85|4191.85|4192.54|4192.54|4192.54|4192.54|4191.85|4191.85|0
1631879740000|2021-09-17 11:55:40|4192.33|4192.33|4192.39|4192.39|4192.39|4192.39|4192.33|4192.33|0
1631879750000|2021-09-17 11:55:50|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1631879790000|2021-09-17 11:56:30|4192.39|4192.39|4192.86|4192.86|4192.86|4192.86|4192.39|4192.39|0
1631879800000|2021-09-17 11:56:40|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|4193.1|0
1631879810000|2021-09-17 11:56:50|4193.22|4193.22|4192.9|4192.9|4193.22|4193.22|4192.9|4192.9|0
1631879820000|2021-09-17 11:57:00|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|0
1631879840000|2021-09-17 11:57:20|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|0
1631879860000|2021-09-17 11:57:40|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|0
1631879870000|2021-09-17 11:57:50|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|0
1631879880000|2021-09-17 11:58:00|4193.02|4193.02|4193.03|4193.03|4193.35|4193.35|4193.02|4193.02|0
1631879890000|2021-09-17 11:58:10|4193.35|4193.35|4193.35|4193.35|4193.5|4193.5|4193.35|4193.35|0
1631879900000|2021-09-17 11:58:20|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|0
1631879920000|2021-09-17 11:58:40|4193.46|4193.46|4192.99|4192.99|4193.46|4193.46|4192.99|4192.99|0
1631879930000|2021-09-17 11:58:50|4193.15|4193.15|4193.15|4193.15|4193.15|4193.15|4193.15|4193.15|0
1631879960000|2021-09-17 11:59:20|4193.24|4193.24|4193.39|4193.39|4193.39|4193.39|4193.15|4193.15|0
1631880000000|2021-09-17 12:00:00|4193.51|4193.51|4193.98|4193.98|4194.14|4194.14|4193.51|4193.51|0
1631880010000|2021-09-17 12:00:10|4193.82|4193.82|4194.3|4194.3|4194.3|4194.3|4193.82|4193.82|0
1631880020000|2021-09-17 12:00:20|4194.42|4194.42|4195.7|4195.7|4195.7|4195.7|4194.42|4194.42|0
1631880030000|2021-09-17 12:00:30|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|4195.53|0
1631880040000|2021-09-17 12:00:40|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|0
1631880050000|2021-09-17 12:00:50|4195|4195|4195.32|4195.32|4195.32|4195.32|4195|4195|0
1631880060000|2021-09-17 12:01:00|4195.2|4195.2|4194.96|4194.96|4195.2|4195.2|4194.96|4194.96|0
1631880070000|2021-09-17 12:01:10|4194.59|4194.59|4194.75|4194.75|4194.75|4194.75|4194.59|4194.59|0
1631880090000|2021-09-17 12:01:30|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|4194.07|0
1631880120000|2021-09-17 12:02:00|4193.91|4193.91|4193.75|4193.75|4193.91|4193.91|4193.75|4193.75|0
1631880130000|2021-09-17 12:02:10|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1631880140000|2021-09-17 12:02:20|4194.03|4194.03|4194.66|4194.66|4194.66|4194.66|4194.03|4194.03|0
1631880160000|2021-09-17 12:02:40|4194.82|4194.82|4194.66|4194.66|4194.82|4194.82|4194.66|4194.66|0
1631880170000|2021-09-17 12:02:50|4194.87|4194.87|4194.72|4194.72|4194.87|4194.87|4194.56|4194.56|0
1631880210000|2021-09-17 12:03:30|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|4194.88|0
1631880260000|2021-09-17 12:04:20|4194.72|4194.72|4194.88|4194.88|4194.88|4194.88|4194.56|4194.56|0
1631880270000|2021-09-17 12:04:30|4195.04|4195.04|4194.88|4194.88|4195.04|4195.04|4194.88|4194.88|0
1631880280000|2021-09-17 12:04:40|4194.56|4194.56|4194.25|4194.25|4194.56|4194.56|4194.25|4194.25|0
1631880320000|2021-09-17 12:05:20|4194.4|4194.4|4194.25|4194.25|4194.4|4194.4|4194.25|4194.25|0
1631880330000|2021-09-17 12:05:30|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|0
1631880360000|2021-09-17 12:06:00|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|4194.09|0
1631880370000|2021-09-17 12:06:10|4194.21|4194.21|4194.21|4194.21|4194.21|4194.21|4194.05|4194.05|0
1631880380000|2021-09-17 12:06:20|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|4194.05|0
1631880390000|2021-09-17 12:06:30|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1631880400000|2021-09-17 12:06:40|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|4195.42|0
1631880410000|2021-09-17 12:06:50|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|0
1631880420000|2021-09-17 12:07:00|4194.78|4194.78|4195.1|4195.1|4195.1|4195.1|4194.78|4194.78|0
1631880450000|2021-09-17 12:07:30|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|4194.98|0
1631880470000|2021-09-17 12:07:50|4195.14|4195.14|4195.14|4195.14|4195.61|4195.61|4195.14|4195.14|0
1631880480000|2021-09-17 12:08:00|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|0
1631880490000|2021-09-17 12:08:10|4195.49|4195.49|4195.96|4195.96|4195.96|4195.96|4195.49|4195.49|0
1631880510000|2021-09-17 12:08:30|4195.49|4195.49|4195.33|4195.33|4195.49|4195.49|4195.33|4195.33|0
1631880540000|2021-09-17 12:09:00|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|0
1631880580000|2021-09-17 12:09:40|4195.8|4195.8|4195.64|4195.64|4195.8|4195.8|4195.64|4195.64|0
1631880590000|2021-09-17 12:09:50|4195.49|4195.49|4195.33|4195.33|4195.49|4195.49|4195.33|4195.33|0
1631880600000|2021-09-17 12:10:00|4195.54|4195.54|4195.86|4195.86|4195.86|4195.86|4195.54|4195.54|0
1631880650000|2021-09-17 12:10:50|4195.7|4195.7|4195.54|4195.54|4195.7|4195.7|4195.54|4195.54|0
1631880660000|2021-09-17 12:11:00|4195.7|4195.7|4196.02|4196.02|4196.02|4196.02|4195.7|4195.7|0
1631880670000|2021-09-17 12:11:10|4195.86|4195.86|4195.86|4195.86|4195.86|4195.86|4195.86|4195.86|0
1631880680000|2021-09-17 12:11:20|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|0
1631880690000|2021-09-17 12:11:30|4196.34|4196.34|4196.48|4196.48|4196.49|4196.49|4196.34|4196.34|0
1631880700000|2021-09-17 12:11:40|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1631880710000|2021-09-17 12:11:50|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|0
1631880720000|2021-09-17 12:12:00|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|0
1631880750000|2021-09-17 12:12:30|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|0
1631880770000|2021-09-17 12:12:50|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|4196.05|0
1631880800000|2021-09-17 12:13:20|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|0
1631880810000|2021-09-17 12:13:30|4196.52|4196.52|4196.68|4196.68|4196.84|4196.84|4196.52|4196.52|0
1631880820000|2021-09-17 12:13:40|4196.36|4196.36|4197.36|4197.36|4197.36|4197.36|4196.36|4196.36|0
1631880830000|2021-09-17 12:13:50|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|0
1631880840000|2021-09-17 12:14:00|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|4197.83|0
1631880860000|2021-09-17 12:14:20|4197.8|4197.8|4197.65|4197.65|4197.8|4197.8|4197.65|4197.65|0
1631880870000|2021-09-17 12:14:30|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|0
1631880890000|2021-09-17 12:14:50|4197.17|4197.17|4197.2|4197.2|4197.2|4197.2|4197.17|4197.17|0
1631880910000|2021-09-17 12:15:10|4197.68|4197.68|4198.52|4198.52|4198.52|4198.52|4197.68|4197.68|0
1631880920000|2021-09-17 12:15:20|4198.36|4198.36|4198.2|4198.2|4198.68|4198.68|4198.2|4198.2|0
1631880930000|2021-09-17 12:15:30|4198.68|4198.68|4198.68|4198.68|4198.99|4198.99|4198.36|4198.36|0
1631880950000|2021-09-17 12:15:50|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|4198.52|0
1631880960000|2021-09-17 12:16:00|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|4198.68|0
1631881000000|2021-09-17 12:16:40|4199|4199|4199.79|4199.79|4199.79|4199.79|4199|4199|0
1631881010000|2021-09-17 12:16:50|4199.63|4199.63|4199.48|4199.48|4199.63|4199.63|4199.48|4199.48|0
1631881020000|2021-09-17 12:17:00|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|0
1631881030000|2021-09-17 12:17:10|4199.32|4199.32|4199.48|4199.48|4199.48|4199.48|4199.16|4199.16|0
1631881060000|2021-09-17 12:17:40|4199.63|4199.63|4199.95|4199.95|4199.95|4199.95|4199.63|4199.63|0
1631881070000|2021-09-17 12:17:50|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|0
1631881100000|2021-09-17 12:18:20|4199.63|4199.63|4199.48|4199.48|4199.63|4199.63|4199.48|4199.48|0
1631881120000|2021-09-17 12:18:40|4199.6|4199.6|4199.41|4199.41|4199.6|4199.6|4199.25|4199.25|0
1631881140000|2021-09-17 12:19:00|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|0
1631881160000|2021-09-17 12:19:20|4198.66|4198.66|4197.81|4197.81|4199.04|4199.04|4197.81|4197.81|0
1631881170000|2021-09-17 12:19:30|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|0
1631881200000|2021-09-17 12:20:00|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|0
1631881220000|2021-09-17 12:20:20|4197.29|4197.29|4196.97|4196.97|4197.29|4197.29|4196.65|4196.65|0
1631881230000|2021-09-17 12:20:30|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|0
1631881240000|2021-09-17 12:20:40|4197.29|4197.29|4197.45|4197.45|4197.45|4197.45|4197.29|4197.29|0
1631881260000|2021-09-17 12:21:00|4197.29|4197.29|4198.6|4198.6|4198.6|4198.6|4197.29|4197.29|0
1631881270000|2021-09-17 12:21:10|4199.29|4199.29|4199.29|4199.29|4199.29|4199.29|4199.29|4199.29|0
1631881290000|2021-09-17 12:21:30|4199.41|4199.41|4200.04|4200.04|4200.04|4200.04|4199.41|4199.41|0
1631881300000|2021-09-17 12:21:40|4200.2|4200.2|4200.04|4200.04|4200.2|4200.2|4200.04|4200.04|0
1631881310000|2021-09-17 12:21:50|4199.88|4199.88|4199.73|4199.73|4199.88|4199.88|4199.73|4199.73|0
1631881340000|2021-09-17 12:22:20|4200.41|4200.41|4199.93|4199.93|4200.41|4200.41|4199.73|4199.73|0
1631881360000|2021-09-17 12:22:40|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|4200.08|0
1631881390000|2021-09-17 12:23:10|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|0
1631881400000|2021-09-17 12:23:20|4200.09|4200.09|4199.93|4199.93|4200.09|4200.09|4199.93|4199.93|0
1631881410000|2021-09-17 12:23:30|4199.77|4199.77|4200.09|4200.09|4200.09|4200.09|4199.77|4199.77|0
1631881420000|2021-09-17 12:23:40|4200.25|4200.25|4201.41|4201.41|4201.57|4201.57|4200.25|4200.25|0
1631881440000|2021-09-17 12:24:00|4201.25|4201.25|4201.73|4201.73|4201.73|4201.73|4201.25|4201.25|0
1631881460000|2021-09-17 12:24:20|4201.85|4201.85|4202.01|4202.01|4202.01|4202.01|4201.85|4201.85|0
1631881470000|2021-09-17 12:24:30|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|4201.85|0
1631881480000|2021-09-17 12:24:40|4202.01|4202.01|4201.84|4201.84|4202.17|4202.17|4201.84|4201.84|0
1631881500000|2021-09-17 12:25:00|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|0
1631881520000|2021-09-17 12:25:20|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|0
1631881530000|2021-09-17 12:25:30|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|0
1631881550000|2021-09-17 12:25:50|4201.17|4201.17|4200.97|4200.97|4201.17|4201.17|4200.49|4200.49|0
1631881560000|2021-09-17 12:26:00|4201.44|4201.44|4202.6|4202.6|4202.6|4202.6|4201.44|4201.44|0
1631881570000|2021-09-17 12:26:10|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|4202.44|0
1631881590000|2021-09-17 12:26:30|4201.97|4201.97|4202.28|4202.28|4202.43|4202.43|4201.97|4201.97|0
1631881600000|2021-09-17 12:26:40|4202.44|4202.44|4202.28|4202.28|4202.44|4202.44|4202.28|4202.28|0
1631881610000|2021-09-17 12:26:50|4202.44|4202.44|4202.97|4202.97|4203.13|4203.13|4202.44|4202.44|0
1631881620000|2021-09-17 12:27:00|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1631881630000|2021-09-17 12:27:10|4203.29|4203.29|4202.97|4202.97|4203.29|4203.29|4202.97|4202.97|0
1631881640000|2021-09-17 12:27:20|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1631881680000|2021-09-17 12:28:00|4202.66|4202.66|4203.13|4203.13|4203.13|4203.13|4202.66|4202.66|0
1631881700000|2021-09-17 12:28:20|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|4203.29|0
1631881710000|2021-09-17 12:28:30|4203.45|4203.45|4204.19|4204.19|4204.19|4204.19|4203.45|4203.45|0
1631881720000|2021-09-17 12:28:40|4204.03|4204.03|4204.87|4204.87|4204.87|4204.87|4204.03|4204.03|0
1631881730000|2021-09-17 12:28:50|4204.82|4204.82|4204.5|4204.5|4204.82|4204.82|4204.5|4204.5|0
1631881740000|2021-09-17 12:29:00|4204.61|4204.61|4204.83|4204.83|4204.88|4204.88|4204.19|4204.19|0
1631881750000|2021-09-17 12:29:10|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|0
1631881770000|2021-09-17 12:29:30|4205.41|4205.41|4205.73|4205.73|4205.73|4205.73|4205.41|4205.41|0
1631881780000|2021-09-17 12:29:40|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|4205.57|0
1631881800000|2021-09-17 12:30:00|4204.93|4204.93|4204.45|4204.45|4204.93|4204.93|4204.45|4204.45|0
1631881810000|2021-09-17 12:30:10|4204.51|4204.51|4203.79|4203.79|4204.51|4204.51|4203.79|4203.79|0
1631881820000|2021-09-17 12:30:20|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|4203.31|0
1631881850000|2021-09-17 12:30:50|4203.16|4203.16|4203|4203|4203.16|4203.16|4203|4203|0
1631881860000|2021-09-17 12:31:00|4202.31|4202.31|4202.63|4202.63|4202.63|4202.63|4202.31|4202.31|0
1631881890000|2021-09-17 12:31:30|4202.31|4202.31|4202.15|4202.15|4202.31|4202.31|4202|4202|0
1631881900000|2021-09-17 12:31:40|4201.92|4201.92|4202.19|4202.19|4202.19|4202.19|4201.92|4201.92|0
1631881920000|2021-09-17 12:32:00|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|0
1631881940000|2021-09-17 12:32:20|4202.23|4202.23|4202.92|4202.92|4202.92|4202.92|4202.23|4202.23|0
1631881950000|2021-09-17 12:32:30|4202.6|4202.6|4202.6|4202.6|4202.6|4202.6|4202.44|4202.44|0
1631881970000|2021-09-17 12:32:50|4203.28|4203.28|4203.92|4203.92|4203.92|4203.92|4203.28|4203.28|0
1631881980000|2021-09-17 12:33:00|4203.77|4203.77|4203.5|4203.5|4203.77|4203.77|4203.45|4203.45|0
1631881990000|2021-09-17 12:33:10|4203.45|4203.45|4203.45|4203.45|4203.45|4203.45|4202.97|4202.97|0
1631882040000|2021-09-17 12:34:00|4203.61|4203.61|4203.76|4203.76|4203.76|4203.76|4203.61|4203.61|0
1631882050000|2021-09-17 12:34:10|4204.08|4204.08|4204.4|4204.4|4204.4|4204.4|4204.08|4204.08|0
1631882060000|2021-09-17 12:34:20|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1631882080000|2021-09-17 12:34:40|4203.24|4203.24|4203.19|4203.19|4203.24|4203.24|4203.19|4203.19|0
1631882090000|2021-09-17 12:34:50|4203.03|4203.03|4203.19|4203.19|4203.19|4203.19|4203.03|4203.03|0
1631882100000|2021-09-17 12:35:00|4203.13|4203.13|4203.55|4203.55|4203.77|4203.77|4203.13|4203.13|0
1631882110000|2021-09-17 12:35:10|4203.39|4203.39|4203.07|4203.07|4203.39|4203.39|4203.07|4203.07|0
1631882120000|2021-09-17 12:35:20|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|4202.92|0
1631882130000|2021-09-17 12:35:30|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|0
1631882140000|2021-09-17 12:35:40|4203.03|4203.03|4203.03|4203.03|4203.03|4203.03|4202.87|4202.87|0
1631882160000|2021-09-17 12:36:00|4202.34|4202.34|4201.66|4201.66|4202.34|4202.34|4201.66|4201.66|0
1631882170000|2021-09-17 12:36:10|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|0
1631882180000|2021-09-17 12:36:20|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|0
1631882190000|2021-09-17 12:36:30|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|4201.82|0
1631882210000|2021-09-17 12:36:50|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|4202.13|0
1631882220000|2021-09-17 12:37:00|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|0
1631882240000|2021-09-17 12:37:20|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|4202.29|0
1631882260000|2021-09-17 12:37:40|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|4201.61|0
1631882270000|2021-09-17 12:37:50|4201.85|4201.85|4201.69|4201.69|4201.85|4201.85|4201.69|4201.69|0
1631882280000|2021-09-17 12:38:00|4201.53|4201.53|4201.63|4201.63|4201.69|4201.69|4201.53|4201.53|0
1631882290000|2021-09-17 12:38:10|4201.47|4201.47|4201.63|4201.63|4201.63|4201.63|4201.47|4201.47|0
1631882310000|2021-09-17 12:38:30|4201.31|4201.31|4201.47|4201.47|4201.47|4201.47|4201.31|4201.31|0
1631882340000|2021-09-17 12:39:00|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|4201.31|0
1631882380000|2021-09-17 12:39:40|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|0
1631882400000|2021-09-17 12:40:00|4201.26|4201.26|4201.85|4201.85|4202.01|4202.01|4201.26|4201.26|0
1631882410000|2021-09-17 12:40:10|4201.53|4201.53|4201.38|4201.38|4201.53|4201.53|4201.38|4201.38|0
1631882430000|2021-09-17 12:40:30|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|4201.22|0
1631882460000|2021-09-17 12:41:00|4201.34|4201.34|4201.18|4201.18|4201.34|4201.34|4201.18|4201.18|0
1631882470000|2021-09-17 12:41:10|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|0
1631882480000|2021-09-17 12:41:20|4200.94|4200.94|4200.94|4200.94|4200.94|4200.94|4200.94|4200.94|0
1631882490000|2021-09-17 12:41:30|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|0
1631882500000|2021-09-17 12:41:40|4200.73|4200.73|4198.92|4198.92|4200.73|4200.73|4198.92|4198.92|0
1631882520000|2021-09-17 12:42:00|4199.24|4199.24|4199.4|4199.4|4199.4|4199.4|4199.24|4199.24|0
1631882530000|2021-09-17 12:42:10|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|0
1631882540000|2021-09-17 12:42:20|4200.04|4200.04|4200.04|4200.04|4200.04|4200.04|4200.04|4200.04|0
1631882580000|2021-09-17 12:43:00|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|4200.19|0
1631882600000|2021-09-17 12:43:20|4200.04|4200.04|4199.51|4199.51|4200.04|4200.04|4199.35|4199.35|0
1631882610000|2021-09-17 12:43:30|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|4199.19|0
1631882620000|2021-09-17 12:43:40|4199.03|4199.03|4198.88|4198.88|4199.03|4199.03|4198.88|4198.88|0
1631882640000|2021-09-17 12:44:00|4199.03|4199.03|4199.35|4199.35|4199.35|4199.35|4199.03|4199.03|0
1631882650000|2021-09-17 12:44:10|4199.51|4199.51|4201.56|4201.56|4201.56|4201.56|4199.51|4199.51|0
1631882660000|2021-09-17 12:44:20|4201.71|4201.71|4201.71|4201.71|4201.86|4201.86|4201.71|4201.71|0
1631882670000|2021-09-17 12:44:30|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|4202.03|0
1631882690000|2021-09-17 12:44:50|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|4201.87|0
1631882700000|2021-09-17 12:45:00|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|0
1631882710000|2021-09-17 12:45:10|4201.39|4201.39|4201.07|4201.07|4201.55|4201.55|4200.76|4200.76|0
1631882720000|2021-09-17 12:45:20|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|0
1631882730000|2021-09-17 12:45:30|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|4201.39|0
1631882740000|2021-09-17 12:45:40|4201.7|4201.7|4201.64|4201.64|4201.7|4201.7|4201.33|4201.33|0
1631882750000|2021-09-17 12:45:50|4201.17|4201.17|4200.64|4200.64|4201.33|4201.33|4200.64|4200.64|0
1631882760000|2021-09-17 12:46:00|4200.33|4200.33|4200.17|4200.17|4200.33|4200.33|4200.17|4200.17|0
1631882770000|2021-09-17 12:46:10|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|0
1631882790000|2021-09-17 12:46:30|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|0
1631882800000|2021-09-17 12:46:40|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|0
1631882820000|2021-09-17 12:47:00|4200.01|4200.01|4199.95|4199.95|4200.11|4200.11|4199.95|4199.95|0
1631882840000|2021-09-17 12:47:20|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|0
1631882850000|2021-09-17 12:47:30|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|4200.27|0
1631882860000|2021-09-17 12:47:40|4200.95|4200.95|4201.27|4201.27|4201.27|4201.27|4200.95|4200.95|0
1631882870000|2021-09-17 12:47:50|4201.43|4201.43|4202.1|4202.1|4202.1|4202.1|4201.43|4201.43|0
1631882880000|2021-09-17 12:48:00|4201.94|4201.94|4202.05|4202.05|4202.05|4202.05|4201.94|4201.94|0
1631882900000|2021-09-17 12:48:20|4201.89|4201.89|4202.58|4202.58|4202.58|4202.58|4201.89|4201.89|0
1631882910000|2021-09-17 12:48:30|4202.73|4202.73|4202.77|4202.77|4202.77|4202.77|4202.62|4202.62|0
1631882920000|2021-09-17 12:48:40|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|0
1631882950000|2021-09-17 12:49:10|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|0
1631882960000|2021-09-17 12:49:20|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|0
1631882990000|2021-09-17 12:49:50|4203.1|4203.1|4203.41|4203.41|4203.41|4203.41|4203.1|4203.1|0
1631883000000|2021-09-17 12:50:00|4203.52|4203.52|4203.52|4203.52|4203.52|4203.52|4203.52|4203.52|0
1631883010000|2021-09-17 12:50:10|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|4203.36|0
1631883020000|2021-09-17 12:50:20|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|0
1631883030000|2021-09-17 12:50:30|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1631883050000|2021-09-17 12:50:50|4204.03|4204.03|4203.55|4203.55|4204.19|4204.19|4203.55|4203.55|0
1631883070000|2021-09-17 12:51:10|4203.43|4203.43|4203.32|4203.32|4203.43|4203.43|4203.32|4203.32|0
1631883100000|2021-09-17 12:51:40|4203|4203|4203.32|4203.32|4203.32|4203.32|4203|4203|0
1631883140000|2021-09-17 12:52:20|4203.63|4203.63|4203.39|4203.39|4203.63|4203.63|4203.39|4203.39|0
1631883160000|2021-09-17 12:52:40|4203.28|4203.28|4203.33|4203.33|4203.39|4203.39|4203.28|4203.28|0
1631883180000|2021-09-17 12:53:00|4203.81|4203.81|4203.97|4203.97|4203.97|4203.97|4203.81|4203.81|0
1631883200000|2021-09-17 12:53:20|4203.91|4203.91|4203.6|4203.6|4203.91|4203.91|4203.6|4203.6|0
1631883220000|2021-09-17 12:53:40|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|4202.91|0
1631883230000|2021-09-17 12:53:50|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|0
1631883240000|2021-09-17 12:54:00|4202.88|4202.88|4202.97|4202.97|4202.97|4202.97|4202.88|4202.88|0
1631883250000|2021-09-17 12:54:10|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|0
1631883260000|2021-09-17 12:54:20|4202.13|4202.13|4203.34|4203.34|4203.5|4203.5|4202.13|4202.13|0
1631883270000|2021-09-17 12:54:30|4203.49|4203.49|4204.17|4204.17|4204.17|4204.17|4203.49|4203.49|0
1631883280000|2021-09-17 12:54:40|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|0
1631883290000|2021-09-17 12:54:50|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|4203.7|0
1631883300000|2021-09-17 12:55:00|4203.64|4203.64|4203.7|4203.7|4203.7|4203.7|4203.64|4203.64|0
1631883310000|2021-09-17 12:55:10|4203.01|4203.01|4203.17|4203.17|4203.17|4203.17|4203.01|4203.01|0
1631883320000|2021-09-17 12:55:20|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|0
1631883340000|2021-09-17 12:55:40|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|4202.77|0
1631883350000|2021-09-17 12:55:50|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|0
1631883360000|2021-09-17 12:56:00|4202.54|4202.54|4203.02|4203.02|4203.02|4203.02|4202.54|4202.54|0
1631883370000|2021-09-17 12:56:10|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|0
1631883380000|2021-09-17 12:56:20|4203.55|4203.55|4204.07|4204.07|4204.07|4204.07|4203.38|4203.38|0
1631883400000|2021-09-17 12:56:40|4204.54|4204.54|4204.86|4204.86|4205.02|4205.02|4204.54|4204.54|0
1631883410000|2021-09-17 12:56:50|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|4204.17|0
1631883430000|2021-09-17 12:57:10|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|0
1631883440000|2021-09-17 12:57:20|4205.18|4205.18|4205.33|4205.33|4205.33|4205.33|4205.18|4205.18|0
1631883450000|2021-09-17 12:57:30|4205.18|4205.18|4205.02|4205.02|4205.33|4205.33|4205.02|4205.02|0
1631883460000|2021-09-17 12:57:40|4205.12|4205.12|4204.97|4204.97|4205.12|4205.12|4204.97|4204.97|0
1631883470000|2021-09-17 12:57:50|4205.08|4205.08|4205.32|4205.32|4205.32|4205.32|4205.08|4205.08|0
1631883490000|2021-09-17 12:58:10|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|0
1631883500000|2021-09-17 12:58:20|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|4205.32|0
1631883510000|2021-09-17 12:58:30|4205.22|4205.22|4205.22|4205.22|4205.22|4205.22|4205.22|4205.22|0
1631883570000|2021-09-17 12:59:30|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|0
1631883580000|2021-09-17 12:59:40|4205.65|4205.65|4205.33|4205.33|4205.65|4205.65|4205.33|4205.33|0
1631883590000|2021-09-17 12:59:50|4205.18|4205.18|4205.02|4205.02|4205.18|4205.18|4205.02|4205.02|0
1631883600000|2021-09-17 13:00:00|4204.91|4204.91|4204.23|4204.23|4204.91|4204.91|4204.23|4204.23|0
1631883610000|2021-09-17 13:00:10|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|0
1631883620000|2021-09-17 13:00:20|4204.23|4204.23|4203.54|4203.54|4204.23|4204.23|4203.38|4203.38|0
1631883640000|2021-09-17 13:00:40|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|0
1631883670000|2021-09-17 13:01:10|4203.7|4203.7|4203.81|4203.81|4203.81|4203.81|4203.54|4203.54|0
1631883680000|2021-09-17 13:01:20|4203.97|4203.97|4204.55|4204.55|4204.7|4204.7|4203.97|4203.97|0
1631883690000|2021-09-17 13:01:30|4204.5|4204.5|4204.59|4204.59|4204.59|4204.59|4204.5|4204.5|0
1631883700000|2021-09-17 13:01:40|4204.75|4204.75|4204.91|4204.91|4204.91|4204.91|4204.75|4204.75|0
1631883750000|2021-09-17 13:02:30|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|0
1631883760000|2021-09-17 13:02:40|4204.76|4204.76|4205.03|4205.03|4205.23|4205.23|4204.76|4204.76|0
1631883770000|2021-09-17 13:02:50|4205.15|4205.15|4205.69|4205.69|4205.69|4205.69|4205.15|4205.15|0
1631883780000|2021-09-17 13:03:00|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|4205.72|0
1631883790000|2021-09-17 13:03:10|4205.63|4205.63|4205.6|4205.6|4205.63|4205.63|4205.6|4205.6|0
1631883800000|2021-09-17 13:03:20|4205.63|4205.63|4205.02|4205.02|4205.63|4205.63|4204.99|4204.99|0
1631883810000|2021-09-17 13:03:30|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|0
1631883820000|2021-09-17 13:03:40|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|0
1631883860000|2021-09-17 13:04:20|4204.54|4204.54|4204.7|4204.7|4204.7|4204.7|4204.54|4204.54|0
1631883890000|2021-09-17 13:04:50|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|4204.73|0
1631883900000|2021-09-17 13:05:00|4204.97|4204.97|4203.97|4203.97|4204.97|4204.97|4203.81|4203.81|0
1631883910000|2021-09-17 13:05:10|4203.66|4203.66|4203.34|4203.34|4203.66|4203.66|4203.34|4203.34|0
1631883960000|2021-09-17 13:06:00|4202.71|4202.71|4203.02|4203.02|4203.02|4203.02|4202.71|4202.71|0
1631883980000|2021-09-17 13:06:20|4202.87|4202.87|4202.78|4202.78|4202.9|4202.9|4202.78|4202.78|0
1631884020000|2021-09-17 13:07:00|4202.9|4202.9|4203.05|4203.05|4203.05|4203.05|4202.9|4202.9|0
1631884040000|2021-09-17 13:07:20|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|0
1631884050000|2021-09-17 13:07:30|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|0
1631884060000|2021-09-17 13:07:40|4202.74|4202.74|4203.05|4203.05|4203.05|4203.05|4202.74|4202.74|0
1631884080000|2021-09-17 13:08:00|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|0
1631884090000|2021-09-17 13:08:10|4202.58|4202.58|4202.54|4202.54|4202.58|4202.58|4202.42|4202.42|0
1631884100000|2021-09-17 13:08:20|4202.38|4202.38|4201.7|4201.7|4202.38|4202.38|4201.7|4201.7|0
1631884110000|2021-09-17 13:08:30|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|0
1631884130000|2021-09-17 13:08:50|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|4200.85|0
1631884140000|2021-09-17 13:09:00|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|0
1631884150000|2021-09-17 13:09:10|4199.69|4199.69|4199.37|4199.37|4199.69|4199.69|4199.37|4199.37|0
1631884160000|2021-09-17 13:09:20|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|0
1631884170000|2021-09-17 13:09:30|4200.16|4200.16|4199.85|4199.85|4200.16|4200.16|4199.85|4199.85|0
1631884180000|2021-09-17 13:09:40|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1631884210000|2021-09-17 13:10:10|4199.81|4199.81|4199.69|4199.69|4199.81|4199.81|4199.69|4199.69|0
1631884230000|2021-09-17 13:10:30|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|0
1631884260000|2021-09-17 13:11:00|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|0
1631884300000|2021-09-17 13:11:40|4200.24|4200.24|4199.61|4199.61|4200.24|4200.24|4199.61|4199.61|0
1631884310000|2021-09-17 13:11:50|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|0
1631884320000|2021-09-17 13:12:00|4199.65|4199.65|4200.18|4200.18|4200.34|4200.34|4199.65|4199.65|0
1631884330000|2021-09-17 13:12:10|4200.29|4200.29|4200.55|4200.55|4200.55|4200.55|4200.29|4200.29|0
1631884360000|2021-09-17 13:12:40|4200.08|4200.08|4200.45|4200.45|4200.45|4200.45|4199.76|4199.76|0
1631884370000|2021-09-17 13:12:50|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|4200.76|0
1631884390000|2021-09-17 13:13:10|4200.6|4200.6|4200.13|4200.13|4200.6|4200.6|4200.13|4200.13|0
1631884410000|2021-09-17 13:13:30|4200.29|4200.29|4200.6|4200.6|4200.6|4200.6|4200.29|4200.29|0
1631884420000|2021-09-17 13:13:40|4200.92|4200.92|4201.09|4201.09|4201.09|4201.09|4200.92|4200.92|0
1631884430000|2021-09-17 13:13:50|4200.77|4200.77|4200.45|4200.45|4200.77|4200.77|4200.45|4200.45|0
1631884440000|2021-09-17 13:14:00|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|4199.77|0
1631884460000|2021-09-17 13:14:20|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|0
1631884470000|2021-09-17 13:14:30|4200.57|4200.57|4199.89|4199.89|4200.57|4200.57|4199.89|4199.89|0
1631884490000|2021-09-17 13:14:50|4200.05|4200.05|4200.08|4200.08|4200.08|4200.08|4200.05|4200.05|0
1631884500000|2021-09-17 13:15:00|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|0
1631884510000|2021-09-17 13:15:10|4200.23|4200.23|4200.91|4200.91|4200.91|4200.91|4200.23|4200.23|0
1631884520000|2021-09-17 13:15:20|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|0
1631884560000|2021-09-17 13:16:00|4201.45|4201.45|4202.08|4202.08|4202.24|4202.24|4201.45|4201.45|0
1631884570000|2021-09-17 13:16:10|4202.25|4202.25|4202.09|4202.09|4202.25|4202.25|4202.09|4202.09|0
1631884580000|2021-09-17 13:16:20|4202.25|4202.25|4202.41|4202.41|4202.41|4202.41|4202.25|4202.25|0
1631884600000|2021-09-17 13:16:40|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|0
1631884620000|2021-09-17 13:17:00|4203.72|4203.72|4204.44|4204.44|4204.44|4204.44|4203.72|4203.72|0
1631884630000|2021-09-17 13:17:10|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1631884650000|2021-09-17 13:17:30|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|0
1631884690000|2021-09-17 13:18:10|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1631884730000|2021-09-17 13:18:50|4203.96|4203.96|4203.8|4203.8|4203.96|4203.96|4203.64|4203.64|0
1631884750000|2021-09-17 13:19:10|4203.86|4203.86|4204.02|4204.02|4204.02|4204.02|4203.86|4203.86|0
1631884760000|2021-09-17 13:19:20|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|0
1631884790000|2021-09-17 13:19:50|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|4203.89|0
1631884800000|2021-09-17 13:20:00|4203.73|4203.73|4203.73|4203.73|4203.73|4203.73|4203.73|4203.73|0
1631884840000|2021-09-17 13:20:40|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1631884870000|2021-09-17 13:21:10|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|0
1631884880000|2021-09-17 13:21:20|4203.45|4203.45|4203.82|4203.82|4203.82|4203.82|4203.45|4203.45|0
1631884900000|2021-09-17 13:21:40|4203.98|4203.98|4204.45|4204.45|4204.61|4204.61|4203.98|4203.98|0
1631884910000|2021-09-17 13:21:50|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|0
1631884920000|2021-09-17 13:22:00|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|4204.61|0
1631884950000|2021-09-17 13:22:30|4204.73|4204.73|4204.89|4204.89|4204.89|4204.89|4204.73|4204.73|0
1631884980000|2021-09-17 13:23:00|4205.05|4205.05|4204.89|4204.89|4205.05|4205.05|4204.89|4204.89|0
1631885010000|2021-09-17 13:23:30|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|4204.57|0
1631885020000|2021-09-17 13:23:40|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|0
1631885030000|2021-09-17 13:23:50|4205.36|4205.36|4205.2|4205.2|4205.36|4205.36|4205.2|4205.2|0
1631885060000|2021-09-17 13:24:20|4205.89|4205.89|4206.57|4206.57|4206.57|4206.57|4205.89|4205.89|0
1631885100000|2021-09-17 13:25:00|4206.73|4206.73|4207.05|4207.05|4207.05|4207.05|4206.73|4206.73|0
1631885110000|2021-09-17 13:25:10|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|0
1631885130000|2021-09-17 13:25:30|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|0
1631885140000|2021-09-17 13:25:40|4207.51|4207.51|4207.67|4207.67|4207.67|4207.67|4207.51|4207.51|0
1631885150000|2021-09-17 13:25:50|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|0
1631885160000|2021-09-17 13:26:00|4207.79|4207.79|4208.47|4208.47|4208.47|4208.47|4207.79|4207.79|0
1631885170000|2021-09-17 13:26:10|4208.63|4208.63|4208.95|4208.95|4208.95|4208.95|4208.63|4208.63|0
1631885180000|2021-09-17 13:26:20|4208.98|4208.98|4208.82|4208.82|4208.98|4208.98|4208.82|4208.82|0
1631885190000|2021-09-17 13:26:30|4208.7|4208.7|4209.32|4209.32|4209.32|4209.32|4208.64|4208.64|0
1631885200000|2021-09-17 13:26:40|4210.01|4210.01|4209.32|4209.32|4210.01|4210.01|4209.32|4209.32|0
1631885220000|2021-09-17 13:27:00|4209.16|4209.16|4209.85|4209.85|4209.85|4209.85|4209.16|4209.16|0
1631885230000|2021-09-17 13:27:10|4209.79|4209.79|4209.76|4209.76|4209.79|4209.79|4209.76|4209.76|0
1631885250000|2021-09-17 13:27:30|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|4209.87|0
1631885270000|2021-09-17 13:27:50|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|0
1631885280000|2021-09-17 13:28:00|4210.24|4210.24|4210.08|4210.08|4210.24|4210.24|4210.08|4210.08|0
1631885300000|2021-09-17 13:28:20|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|0
1631885310000|2021-09-17 13:28:30|4209.81|4209.81|4209.97|4209.97|4209.97|4209.97|4209.33|4209.33|0
1631885320000|2021-09-17 13:28:40|4210.28|4210.28|4210.6|4210.6|4210.6|4210.6|4210.28|4210.28|0
1631885330000|2021-09-17 13:28:50|4211.28|4211.28|4211.34|4211.34|4211.34|4211.34|4211.28|4211.28|0
1631885340000|2021-09-17 13:29:00|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|4211.97|0
1631885370000|2021-09-17 13:29:30|4212.13|4212.13|4211.97|4211.97|4212.13|4212.13|4211.81|4211.81|0
1631885380000|2021-09-17 13:29:40|4211.81|4211.81|4211.72|4211.72|4211.81|4211.81|4211.72|4211.72|0
1631885400000|2021-09-17 13:30:00|4211.4|4211.4|4211.35|4211.35|4211.4|4211.4|4210.35|4210.35|0
1631885410000|2021-09-17 13:30:10|4211.67|4211.67|4213.51|4213.51|4213.67|4213.67|4211.67|4211.67|0
1631885420000|2021-09-17 13:30:20|4213.99|4213.99|4213.52|4213.52|4214.3|4214.3|4213.04|4213.04|0
1631885440000|2021-09-17 13:30:40|4212.88|4212.88|4212.88|4212.88|4212.88|4212.88|4212.25|4212.25|0
1631885450000|2021-09-17 13:30:50|4212.76|4212.76|4212.29|4212.29|4212.76|4212.76|4212.29|4212.29|0
1631885460000|2021-09-17 13:31:00|4212.76|4212.76|4212.49|4212.49|4213.08|4213.08|4212.45|4212.45|0
1631885470000|2021-09-17 13:31:10|4211.54|4211.54|4213.24|4213.24|4213.24|4213.24|4211.54|4211.54|0
1631885480000|2021-09-17 13:31:20|4213.4|4213.4|4213.56|4213.56|4213.56|4213.56|4213.08|4213.08|0
1631885490000|2021-09-17 13:31:30|4213.71|4213.71|4213.12|4213.12|4213.71|4213.71|4213.12|4213.12|0
1631885500000|2021-09-17 13:31:40|4213.28|4213.28|4213.12|4213.12|4213.28|4213.28|4213.12|4213.12|0
1631885510000|2021-09-17 13:31:50|4212.8|4212.8|4212.96|4212.96|4212.96|4212.96|4212.65|4212.65|0
1631885520000|2021-09-17 13:32:00|4212.84|4212.84|4213.71|4213.71|4213.71|4213.71|4212.6|4212.6|0
1631885530000|2021-09-17 13:32:10|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|0
1631885540000|2021-09-17 13:32:20|4213.24|4213.24|4213.28|4213.28|4213.4|4213.4|4213.24|4213.24|0
1631885550000|2021-09-17 13:32:30|4213.16|4213.16|4212.47|4212.47|4213.16|4213.16|4212.47|4212.47|0
1631885560000|2021-09-17 13:32:40|4212.79|4212.79|4213.91|4213.91|4214.23|4214.23|4212.79|4212.79|0
1631885570000|2021-09-17 13:32:50|4213.75|4213.75|4211.54|4211.54|4213.75|4213.75|4211.54|4211.54|0
1631885580000|2021-09-17 13:33:00|4212.49|4212.49|4212.17|4212.17|4212.64|4212.64|4212.17|4212.17|0
1631885590000|2021-09-17 13:33:10|4212.8|4212.8|4212.64|4212.64|4212.8|4212.8|4212.64|4212.64|0
1631885600000|2021-09-17 13:33:20|4212.48|4212.48|4212.38|4212.38|4212.48|4212.48|4212.38|4212.38|0
1631885610000|2021-09-17 13:33:30|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|4212.85|0
1631885620000|2021-09-17 13:33:40|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|0
1631885630000|2021-09-17 13:33:50|4211.85|4211.85|4211.85|4211.85|4211.85|4211.85|4211.85|4211.85|0
1631885640000|2021-09-17 13:34:00|4212.17|4212.17|4212.33|4212.33|4212.33|4212.33|4212.17|4212.17|0
1631885650000|2021-09-17 13:34:10|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|0
1631885660000|2021-09-17 13:34:20|4211.85|4211.85|4213.12|4213.12|4213.12|4213.12|4211.85|4211.85|0
1631885670000|2021-09-17 13:34:30|4213.59|4213.59|4213.44|4213.44|4213.59|4213.59|4213.44|4213.44|0
1631885680000|2021-09-17 13:34:40|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|0
1631885690000|2021-09-17 13:34:50|4213.28|4213.28|4213.28|4213.28|4213.28|4213.28|4213.28|4213.28|0
1631885710000|2021-09-17 13:35:10|4212.96|4212.96|4212.64|4212.64|4212.96|4212.96|4212.64|4212.64|0
1631885720000|2021-09-17 13:35:20|4212.32|4212.32|4211.58|4211.58|4212.32|4212.32|4211.42|4211.42|0
1631885730000|2021-09-17 13:35:30|4211.74|4211.74|4210.94|4210.94|4211.74|4211.74|4210.94|4210.94|0
1631885740000|2021-09-17 13:35:40|4211.2|4211.2|4211.42|4211.42|4211.42|4211.42|4211.2|4211.2|0
1631885750000|2021-09-17 13:35:50|4211.74|4211.74|4212.9|4212.9|4212.9|4212.9|4211.74|4211.74|0
1631885760000|2021-09-17 13:36:00|4212.42|4212.42|4212.27|4212.27|4212.42|4212.42|4212.11|4212.11|0
1631885770000|2021-09-17 13:36:10|4211.58|4211.58|4211.11|4211.11|4211.58|4211.58|4211.11|4211.11|0
1631885790000|2021-09-17 13:36:30|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|4210.95|0
1631885800000|2021-09-17 13:36:40|4210.63|4210.63|4209.26|4209.26|4210.63|4210.63|4209.26|4209.26|0
1631885830000|2021-09-17 13:37:10|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|4209.11|0
1631885840000|2021-09-17 13:37:20|4209.05|4209.05|4207.32|4207.32|4209.05|4209.05|4206.68|4206.68|0
1631885850000|2021-09-17 13:37:30|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|0
1631885860000|2021-09-17 13:37:40|4208.53|4208.53|4208.21|4208.21|4208.53|4208.53|4208.21|4208.21|0
1631885870000|2021-09-17 13:37:50|4208.05|4208.05|4207.89|4207.89|4208.05|4208.05|4207.89|4207.89|0
1631885880000|2021-09-17 13:38:00|4207.73|4207.73|4207.42|4207.42|4207.73|4207.73|4207.42|4207.42|0
1631885900000|2021-09-17 13:38:20|4206.73|4206.73|4205.57|4205.57|4206.73|4206.73|4205.57|4205.57|0
1631885910000|2021-09-17 13:38:30|4205.41|4205.41|4205.57|4205.57|4205.57|4205.57|4205.41|4205.41|0
1631885920000|2021-09-17 13:38:40|4205.89|4205.89|4206|4206|4206|4206|4205.2|4205.2|0
1631885930000|2021-09-17 13:38:50|4206.68|4206.68|4207.22|4207.22|4207.22|4207.22|4206.68|4206.68|0
1631885950000|2021-09-17 13:39:10|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|0
1631885960000|2021-09-17 13:39:20|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|4207.53|0
1631885970000|2021-09-17 13:39:30|4207.22|4207.22|4207.31|4207.31|4207.31|4207.31|4206.84|4206.84|0
1631885980000|2021-09-17 13:39:40|4207.17|4207.17|4206.48|4206.48|4207.17|4207.17|4206.48|4206.48|0
1631886000000|2021-09-17 13:40:00|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|0
1631886010000|2021-09-17 13:40:10|4206.64|4206.64|4206.8|4206.8|4206.96|4206.96|4206.64|4206.64|0
1631886020000|2021-09-17 13:40:20|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|0
1631886030000|2021-09-17 13:40:30|4206.01|4206.01|4206.48|4206.48|4206.48|4206.48|4206.01|4206.01|0
1631886040000|2021-09-17 13:40:40|4206.6|4206.6|4207.39|4207.39|4207.39|4207.39|4206.6|4206.6|0
1631886050000|2021-09-17 13:40:50|4207.23|4207.23|4207.23|4207.23|4207.23|4207.23|4207.23|4207.23|0
1631886060000|2021-09-17 13:41:00|4206.92|4206.92|4206.92|4206.92|4206.92|4206.92|4206.92|4206.92|0
1631886080000|2021-09-17 13:41:20|4207.23|4207.23|4207.23|4207.23|4207.23|4207.23|4207.23|4207.23|0
1631886090000|2021-09-17 13:41:30|4206.92|4206.92|4206.8|4206.8|4206.92|4206.92|4206.8|4206.8|0
1631886100000|2021-09-17 13:41:40|4206.11|4206.11|4206.27|4206.27|4206.27|4206.27|4206.11|4206.11|0
1631886110000|2021-09-17 13:41:50|4206.75|4206.75|4206.75|4206.75|4206.75|4206.75|4206.75|4206.75|0
1631886120000|2021-09-17 13:42:00|4206.06|4206.06|4205.43|4205.43|4206.06|4206.06|4205.43|4205.43|0
1631886130000|2021-09-17 13:42:10|4205.11|4205.11|4204.43|4204.43|4205.11|4205.11|4204.43|4204.43|0
1631886140000|2021-09-17 13:42:20|4203.63|4203.63|4203.79|4203.79|4203.79|4203.79|4203.63|4203.63|0
1631886150000|2021-09-17 13:42:30|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|4203.47|0
1631886170000|2021-09-17 13:42:50|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|4202.79|0
1631886180000|2021-09-17 13:43:00|4202.15|4202.15|4201.73|4201.73|4202.15|4202.15|4201.73|4201.73|0
1631886190000|2021-09-17 13:43:10|4201.58|4201.58|4200.58|4200.58|4201.58|4201.58|4200.58|4200.58|0
1631886200000|2021-09-17 13:43:20|4201.05|4201.05|4201.33|4201.33|4201.33|4201.33|4201.05|4201.05|0
1631886220000|2021-09-17 13:43:40|4201.17|4201.17|4201.17|4201.17|4201.17|4201.17|4201.01|4201.01|0
1631886240000|2021-09-17 13:44:00|4201.34|4201.34|4201.34|4201.34|4201.65|4201.65|4201.02|4201.02|0
1631886250000|2021-09-17 13:44:10|4201.65|4201.65|4202.34|4202.34|4202.34|4202.34|4201.65|4201.65|0
1631886270000|2021-09-17 13:44:30|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|0
1631886280000|2021-09-17 13:44:40|4201.86|4201.86|4202.39|4202.39|4202.7|4202.7|4201.86|4201.86|0
1631886290000|2021-09-17 13:44:50|4201.7|4201.7|4201.86|4201.86|4201.86|4201.86|4201.7|4201.7|0
1631886300000|2021-09-17 13:45:00|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|0
1631886310000|2021-09-17 13:45:10|4201.7|4201.7|4201.66|4201.66|4201.7|4201.7|4201.39|4201.39|0
1631886330000|2021-09-17 13:45:30|4201.51|4201.51|4201.35|4201.35|4201.51|4201.51|4201.35|4201.35|0
1631886340000|2021-09-17 13:45:40|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|0
1631886360000|2021-09-17 13:46:00|4201.66|4201.66|4201.78|4201.78|4201.78|4201.78|4201.66|4201.66|0
1631886370000|2021-09-17 13:46:10|4201.94|4201.94|4202.1|4202.1|4202.1|4202.1|4201.94|4201.94|0
1631886380000|2021-09-17 13:46:20|4201.94|4201.94|4202.1|4202.1|4202.1|4202.1|4201.94|4201.94|0
1631886390000|2021-09-17 13:46:30|4202.26|4202.26|4202.1|4202.1|4202.26|4202.26|4202.1|4202.1|0
1631886410000|2021-09-17 13:46:50|4201.78|4201.78|4201.31|4201.31|4201.78|4201.78|4201.31|4201.31|0
1631886430000|2021-09-17 13:47:10|4201.14|4201.14|4200.99|4200.99|4201.14|4201.14|4200.99|4200.99|0
1631886450000|2021-09-17 13:47:30|4200.68|4200.68|4200.52|4200.52|4200.68|4200.68|4200.52|4200.52|0
1631886460000|2021-09-17 13:47:40|4199.83|4199.83|4200.52|4200.52|4200.52|4200.52|4199.83|4199.83|0
1631886470000|2021-09-17 13:47:50|4200.84|4200.84|4200.25|4200.25|4200.84|4200.84|4200.09|4200.09|0
1631886480000|2021-09-17 13:48:00|4200.41|4200.41|4200.46|4200.46|4200.46|4200.46|4200.41|4200.41|0
1631886490000|2021-09-17 13:48:10|4201.14|4201.14|4200.18|4200.18|4201.14|4201.14|4200.18|4200.18|0
1631886500000|2021-09-17 13:48:20|4199.07|4199.07|4198.92|4198.92|4199.07|4199.07|4198.6|4198.6|0
1631886510000|2021-09-17 13:48:30|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|0
1631886520000|2021-09-17 13:48:40|4198.6|4198.6|4198.44|4198.44|4198.6|4198.6|4198.44|4198.44|0
1631886530000|2021-09-17 13:48:50|4198.28|4198.28|4198.21|4198.21|4198.28|4198.28|4197.97|4197.97|0
1631886540000|2021-09-17 13:49:00|4197.53|4197.53|4197.36|4197.36|4197.53|4197.53|4197.36|4197.36|0
1631886550000|2021-09-17 13:49:10|4197.22|4197.22|4196.06|4196.06|4197.22|4197.22|4196.06|4196.06|0
1631886570000|2021-09-17 13:49:30|4195.74|4195.74|4195.26|4195.26|4195.74|4195.74|4195.26|4195.26|0
1631886580000|2021-09-17 13:49:40|4195.42|4195.42|4196.06|4196.06|4196.06|4196.06|4195.42|4195.42|0
1631886600000|2021-09-17 13:50:00|4195.9|4195.9|4195.26|4195.26|4195.9|4195.9|4195.26|4195.26|0
1631886610000|2021-09-17 13:50:10|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|4195.11|0
1631886620000|2021-09-17 13:50:20|4194.95|4194.95|4195.42|4195.42|4195.42|4195.42|4194.95|4194.95|0
1631886630000|2021-09-17 13:50:30|4195.91|4195.91|4195.77|4195.77|4195.91|4195.91|4195.47|4195.47|0
1631886640000|2021-09-17 13:50:40|4195.92|4195.92|4196.5|4196.5|4196.5|4196.5|4195.92|4195.92|0
1631886650000|2021-09-17 13:50:50|4196.21|4196.21|4196.23|4196.23|4196.23|4196.23|4195.91|4195.91|0
1631886660000|2021-09-17 13:51:00|4196.39|4196.39|4196.23|4196.23|4196.39|4196.39|4196.23|4196.23|0
1631886680000|2021-09-17 13:51:20|4195.54|4195.54|4195.02|4195.02|4195.7|4195.7|4195.02|4195.02|0
1631886690000|2021-09-17 13:51:30|4194.9|4194.9|4193.9|4193.9|4194.9|4194.9|4193.9|4193.9|0
1631886700000|2021-09-17 13:51:40|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4193.33|4193.33|0
1631886710000|2021-09-17 13:51:50|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|0
1631886720000|2021-09-17 13:52:00|4194.39|4194.39|4194.39|4194.39|4194.39|4194.39|4194.23|4194.23|0
1631886730000|2021-09-17 13:52:10|4194.23|4194.23|4194.23|4194.23|4194.39|4194.39|4194.23|4194.23|0
1631886740000|2021-09-17 13:52:20|4194.39|4194.39|4195.07|4195.07|4195.07|4195.07|4194.39|4194.39|0
1631886750000|2021-09-17 13:52:30|4195.23|4195.23|4195.07|4195.07|4195.23|4195.23|4195.07|4195.07|0
1631886760000|2021-09-17 13:52:40|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|0
1631886770000|2021-09-17 13:52:50|4195.02|4195.02|4195.5|4195.5|4195.5|4195.5|4195.02|4195.02|0
1631886780000|2021-09-17 13:53:00|4195.34|4195.34|4194.81|4194.81|4195.34|4195.34|4194.81|4194.81|0
1631886790000|2021-09-17 13:53:10|4194.65|4194.65|4194.5|4194.5|4194.65|4194.65|4194.18|4194.18|0
1631886800000|2021-09-17 13:53:20|4194.34|4194.34|4193.7|4193.7|4194.34|4194.34|4193.7|4193.7|0
1631886810000|2021-09-17 13:53:30|4193.64|4193.64|4193.33|4193.33|4193.64|4193.64|4193.33|4193.33|0
1631886820000|2021-09-17 13:53:40|4192.64|4192.64|4192.17|4192.17|4192.64|4192.64|4191.85|4191.85|0
1631886830000|2021-09-17 13:53:50|4192.01|4192.01|4192.33|4192.33|4192.33|4192.33|4192.01|4192.01|0
1631886840000|2021-09-17 13:54:00|4192.17|4192.17|4191.01|4191.01|4192.17|4192.17|4191.01|4191.01|0
1631886850000|2021-09-17 13:54:10|4190.32|4190.32|4190.57|4190.57|4191.01|4191.01|4190.32|4190.32|0
1631886860000|2021-09-17 13:54:20|4190.41|4190.41|4189.73|4189.73|4190.41|4190.41|4189.73|4189.73|0
1631886870000|2021-09-17 13:54:30|4189.89|4189.89|4189.73|4189.73|4189.89|4189.89|4189.73|4189.73|0
1631886880000|2021-09-17 13:54:40|4189.62|4189.62|4189.78|4189.78|4189.78|4189.78|4189.62|4189.62|0
1631886890000|2021-09-17 13:54:50|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.31|4189.31|0
1631886900000|2021-09-17 13:55:00|4189.62|4189.62|4188.36|4188.36|4189.62|4189.62|4188.36|4188.36|0
1631886910000|2021-09-17 13:55:10|4188.2|4188.2|4186.79|4186.79|4188.36|4188.36|4186.47|4186.47|0
1631886920000|2021-09-17 13:55:20|4185.99|4185.99|4183.72|4183.72|4185.99|4185.99|4183.63|4183.63|0
1631886930000|2021-09-17 13:55:30|4183.4|4183.4|4183.56|4183.56|4183.88|4183.88|4183.24|4183.24|0
1631886940000|2021-09-17 13:55:40|4183.88|4183.88|4184.03|4184.03|4184.03|4184.03|4183.72|4183.72|0
1631886950000|2021-09-17 13:55:50|4184.19|4184.19|4185.68|4185.68|4185.68|4185.68|4184.19|4184.19|0
1631886960000|2021-09-17 13:56:00|4185.2|4185.2|4185.04|4185.04|4185.2|4185.2|4185.04|4185.04|0
1631886980000|2021-09-17 13:56:20|4184.88|4184.88|4184.88|4184.88|4184.88|4184.88|4184.88|4184.88|0
1631886990000|2021-09-17 13:56:30|4184.73|4184.73|4184.51|4184.51|4184.73|4184.73|4184.51|4184.51|0
1631887010000|2021-09-17 13:56:50|4184.62|4184.62|4185.25|4185.25|4185.25|4185.25|4184.62|4184.62|0
1631887020000|2021-09-17 13:57:00|4185.09|4185.09|4185.36|4185.36|4185.36|4185.36|4185.09|4185.09|0
1631887030000|2021-09-17 13:57:10|4185.19|4185.19|4184.56|4184.56|4185.19|4185.19|4184.56|4184.56|0
1631887040000|2021-09-17 13:57:20|4184.4|4184.4|4184.4|4184.4|4184.4|4184.4|4184.4|4184.4|0
1631887050000|2021-09-17 13:57:30|4184.24|4184.24|4184.09|4184.09|4184.72|4184.72|4183.95|4183.95|0
1631887060000|2021-09-17 13:57:40|4183.46|4183.46|4184.09|4184.09|4184.09|4184.09|4183.46|4183.46|0
1631887070000|2021-09-17 13:57:50|4184.25|4184.25|4184.52|4184.52|4184.73|4184.73|4184.04|4184.04|0
1631887080000|2021-09-17 13:58:00|4184.36|4184.36|4184.89|4184.89|4184.94|4184.94|4184.2|4184.2|0
1631887100000|2021-09-17 13:58:20|4185.05|4185.05|4185.1|4185.1|4185.1|4185.1|4185.05|4185.05|0
1631887120000|2021-09-17 13:58:40|4185.42|4185.42|4184.94|4184.94|4185.42|4185.42|4184.94|4184.94|0
1631887130000|2021-09-17 13:58:50|4184.79|4184.79|4184.47|4184.47|4185.26|4185.26|4184.47|4184.47|0
1631887140000|2021-09-17 13:59:00|4184.63|4184.63|4184.69|4184.69|4184.79|4184.79|4184.63|4184.63|0
1631887150000|2021-09-17 13:59:10|4184.52|4184.52|4184.21|4184.21|4184.52|4184.52|4183.73|4183.73|0
1631887160000|2021-09-17 13:59:20|4184.89|4184.89|4184.43|4184.43|4185|4185|4184.31|4184.31|0
1631887170000|2021-09-17 13:59:30|4184.27|4184.27|4183.7|4183.7|4184.27|4184.27|4183.43|4183.43|0
1631887180000|2021-09-17 13:59:40|4183.64|4183.64|4183.81|4183.81|4183.81|4183.81|4183.64|4183.64|0
1631887190000|2021-09-17 13:59:50|4184.13|4184.13|4185.13|4185.13|4185.13|4185.13|4184.13|4184.13|0
1631887200000|2021-09-17 14:00:00|4185.43|4185.43|4185.91|4185.91|4185.91|4185.91|4185.43|4185.43|0
1631887210000|2021-09-17 14:00:10|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|0
1631887220000|2021-09-17 14:00:20|4185.48|4185.48|4184.69|4184.69|4185.48|4185.48|4184.69|4184.69|0
1631887230000|2021-09-17 14:00:30|4184.84|4184.84|4184.22|4184.22|4184.84|4184.84|4184.05|4184.05|0
1631887240000|2021-09-17 14:00:40|4184.05|4184.05|4183.1|4183.1|4184.05|4184.05|4183.1|4183.1|0
1631887250000|2021-09-17 14:00:50|4182.94|4182.94|4183.58|4183.58|4183.58|4183.58|4182.94|4182.94|0
1631887260000|2021-09-17 14:01:00|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|4182.89|0
1631887270000|2021-09-17 14:01:10|4183.06|4183.06|4183.41|4183.41|4183.41|4183.41|4182.94|4182.94|0
1631887280000|2021-09-17 14:01:20|4183.47|4183.47|4183.52|4183.52|4183.52|4183.52|4183.47|4183.47|0
1631887300000|2021-09-17 14:01:40|4183.68|4183.68|4183.52|4183.52|4183.68|4183.68|4183.52|4183.52|0
1631887310000|2021-09-17 14:01:50|4183.2|4183.2|4183.3|4183.3|4183.3|4183.3|4183.14|4183.14|0
1631887320000|2021-09-17 14:02:00|4183.62|4183.62|4183.78|4183.78|4184.25|4184.25|4183.62|4183.62|0
1631887330000|2021-09-17 14:02:10|4183.66|4183.66|4184.5|4184.5|4184.66|4184.66|4183.66|4183.66|0
1631887340000|2021-09-17 14:02:20|4183.82|4183.82|4183.66|4183.66|4183.82|4183.82|4183.66|4183.66|0
1631887350000|2021-09-17 14:02:30|4184.13|4184.13|4184.29|4184.29|4184.45|4184.45|4184.13|4184.13|0
1631887360000|2021-09-17 14:02:40|4184.5|4184.5|4184.66|4184.66|4184.82|4184.82|4184.35|4184.35|0
1631887370000|2021-09-17 14:02:50|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|0
1631887380000|2021-09-17 14:03:00|4184.66|4184.66|4184.5|4184.5|4184.82|4184.82|4184.45|4184.45|0
1631887390000|2021-09-17 14:03:10|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|0
1631887400000|2021-09-17 14:03:20|4185.3|4185.3|4185.61|4185.61|4185.77|4185.77|4185.3|4185.3|0
1631887410000|2021-09-17 14:03:30|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|0
1631887420000|2021-09-17 14:03:40|4185.97|4185.97|4186.09|4186.09|4186.09|4186.09|4185.97|4185.97|0
1631887430000|2021-09-17 14:03:50|4185.92|4185.92|4185.92|4185.92|4186.09|4186.09|4185.92|4185.92|0
1631887440000|2021-09-17 14:04:00|4186.24|4186.24|4188.29|4188.29|4188.29|4188.29|4186.24|4186.24|0
1631887450000|2021-09-17 14:04:10|4188.93|4188.93|4191.35|4191.35|4192.03|4192.03|4188.45|4188.45|0
1631887460000|2021-09-17 14:04:20|4191.11|4191.11|4191.64|4191.64|4192.11|4192.11|4190.95|4190.95|0
1631887480000|2021-09-17 14:04:40|4191.58|4191.58|4192.16|4192.16|4192.16|4192.16|4191.53|4191.53|0
1631887500000|2021-09-17 14:05:00|4191.85|4191.85|4191.02|4191.02|4191.85|4191.85|4191.02|4191.02|0
1631887510000|2021-09-17 14:05:10|4190.87|4190.87|4189.03|4189.03|4190.87|4190.87|4188.81|4188.81|0
1631887520000|2021-09-17 14:05:20|4188.91|4188.91|4187.59|4187.59|4188.91|4188.91|4187.59|4187.59|0
1631887530000|2021-09-17 14:05:30|4187.42|4187.42|4187.05|4187.05|4187.74|4187.74|4187.05|4187.05|0
1631887540000|2021-09-17 14:05:40|4187.29|4187.29|4187.92|4187.92|4187.92|4187.92|4187.29|4187.29|0
1631887550000|2021-09-17 14:05:50|4188.09|4188.09|4187.93|4187.93|4188.09|4188.09|4187.93|4187.93|0
1631887560000|2021-09-17 14:06:00|4187.77|4187.77|4187.24|4187.24|4187.77|4187.77|4187.24|4187.24|0
1631887570000|2021-09-17 14:06:10|4187.09|4187.09|4186.66|4186.66|4187.09|4187.09|4186.61|4186.61|0
1631887580000|2021-09-17 14:06:20|4185.3|4185.3|4189.77|4189.77|4189.77|4189.77|4185.3|4185.3|0
1631887590000|2021-09-17 14:06:30|4190.09|4190.09|4190.15|4190.15|4190.15|4190.15|4190.09|4190.09|0
1631887610000|2021-09-17 14:06:50|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|0
1631887620000|2021-09-17 14:07:00|4190.15|4190.15|4190.31|4190.31|4190.31|4190.31|4190.15|4190.15|0
1631887630000|2021-09-17 14:07:10|4190.46|4190.46|4189.1|4189.1|4191.15|4191.15|4188.41|4188.41|0
1631887640000|2021-09-17 14:07:20|4188.41|4188.41|4187.73|4187.73|4188.41|4188.41|4187.73|4187.73|0
1631887650000|2021-09-17 14:07:30|4191.15|4191.15|4190.46|4190.46|4191.15|4191.15|4190.46|4190.46|0
1631887670000|2021-09-17 14:07:50|4190.62|4190.62|4190.63|4190.63|4190.78|4190.78|4190.62|4190.62|0
1631887680000|2021-09-17 14:08:00|4190.47|4190.47|4190.16|4190.16|4190.47|4190.47|4190.16|4190.16|0
1631887690000|2021-09-17 14:08:10|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|0
1631887700000|2021-09-17 14:08:20|4190.43|4190.43|4191.75|4191.75|4191.75|4191.75|4190.43|4190.43|0
1631887710000|2021-09-17 14:08:30|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|4191.91|0
1631887720000|2021-09-17 14:08:40|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|0
1631887730000|2021-09-17 14:08:50|4191.59|4191.59|4191.75|4191.75|4191.75|4191.75|4191.59|4191.59|0
1631887740000|2021-09-17 14:09:00|4191.91|4191.91|4191.43|4191.43|4191.91|4191.91|4191.43|4191.43|0
1631887760000|2021-09-17 14:09:20|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|0
1631887770000|2021-09-17 14:09:30|4190.8|4190.8|4189.96|4189.96|4190.8|4190.8|4189.96|4189.96|0
1631887780000|2021-09-17 14:09:40|4190.44|4190.44|4192|4192|4192|4192|4190.44|4190.44|0
1631887790000|2021-09-17 14:09:50|4192.68|4192.68|4192.63|4192.63|4192.84|4192.84|4192.63|4192.63|0
1631887800000|2021-09-17 14:10:00|4192.51|4192.51|4192.39|4192.39|4192.51|4192.51|4192.39|4192.39|0
1631887810000|2021-09-17 14:10:10|4191.92|4191.92|4190.44|4190.44|4191.92|4191.92|4190.44|4190.44|0
1631887820000|2021-09-17 14:10:20|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|0
1631887830000|2021-09-17 14:10:30|4189.6|4189.6|4190.06|4190.06|4190.06|4190.06|4189.43|4189.43|0
1631887840000|2021-09-17 14:10:40|4190.21|4190.21|4190.04|4190.04|4190.21|4190.21|4189.88|4189.88|0
1631887860000|2021-09-17 14:11:00|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|4190.73|0
1631887870000|2021-09-17 14:11:10|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|4191.04|0
1631887880000|2021-09-17 14:11:20|4191.01|4191.01|4191.14|4191.14|4191.17|4191.17|4191.01|4191.01|0
1631887890000|2021-09-17 14:11:30|4191.31|4191.31|4192.46|4192.46|4192.46|4192.46|4191.14|4191.14|0
1631887900000|2021-09-17 14:11:40|4192.78|4192.78|4192.93|4192.93|4192.93|4192.93|4192.78|4192.78|0
1631887910000|2021-09-17 14:11:50|4193.05|4193.05|4193.01|4193.01|4193.32|4193.32|4193.01|4193.01|0
1631887920000|2021-09-17 14:12:00|4192.85|4192.85|4192.85|4192.85|4193.16|4193.16|4192.69|4192.69|0
1631887940000|2021-09-17 14:12:20|4192.53|4192.53|4192.85|4192.85|4193.01|4193.01|4192.53|4192.53|0
1631887960000|2021-09-17 14:12:40|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|0
1631887980000|2021-09-17 14:13:00|4193.01|4193.01|4192.44|4192.44|4193.13|4193.13|4192.44|4192.44|0
1631887990000|2021-09-17 14:13:10|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|0
1631888000000|2021-09-17 14:13:20|4193.07|4193.07|4192.27|4192.27|4193.07|4193.07|4192.15|4192.15|0
1631888010000|2021-09-17 14:13:30|4192.11|4192.11|4192.75|4192.75|4192.75|4192.75|4192.11|4192.11|0
1631888020000|2021-09-17 14:13:40|4193.22|4193.22|4193.38|4193.38|4193.38|4193.38|4193.22|4193.22|0
1631888030000|2021-09-17 14:13:50|4193.06|4193.06|4193.22|4193.22|4193.22|4193.22|4193.06|4193.06|0
1631888040000|2021-09-17 14:14:00|4192.9|4192.9|4193.22|4193.22|4193.22|4193.22|4192.9|4192.9|0
1631888050000|2021-09-17 14:14:10|4192.9|4192.9|4193.21|4193.21|4193.21|4193.21|4192.75|4192.75|0
1631888060000|2021-09-17 14:14:20|4192.58|4192.58|4192.35|4192.35|4193.04|4193.04|4192.35|4192.35|0
1631888070000|2021-09-17 14:14:30|4192.19|4192.19|4192.19|4192.19|4192.19|4192.19|4192.19|4192.19|0
1631888080000|2021-09-17 14:14:40|4192.31|4192.31|4191.99|4191.99|4192.31|4192.31|4191.99|4191.99|0
1631888090000|2021-09-17 14:14:50|4192.15|4192.15|4191.99|4191.99|4192.31|4192.31|4191.99|4191.99|0
1631888100000|2021-09-17 14:15:00|4191.84|4191.84|4191.68|4191.68|4191.84|4191.84|4191.68|4191.68|0
1631888110000|2021-09-17 14:15:10|4191.84|4191.84|4190.99|4190.99|4191.84|4191.84|4190.99|4190.99|0
1631888120000|2021-09-17 14:15:20|4190.31|4190.31|4189.68|4189.68|4190.31|4190.31|4189.68|4189.68|0
1631888130000|2021-09-17 14:15:30|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|0
1631888140000|2021-09-17 14:15:40|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|0
1631888150000|2021-09-17 14:15:50|4189.36|4189.36|4187.83|4187.83|4189.36|4189.36|4187.83|4187.83|0
1631888160000|2021-09-17 14:16:00|4187.98|4187.98|4187.66|4187.66|4187.98|4187.98|4187.54|4187.54|0
1631888170000|2021-09-17 14:16:10|4187.82|4187.82|4188.66|4188.66|4188.82|4188.82|4187.82|4187.82|0
1631888180000|2021-09-17 14:16:20|4188.82|4188.82|4189.14|4189.14|4189.14|4189.14|4188.82|4188.82|0
1631888190000|2021-09-17 14:16:30|4189.29|4189.29|4188.8|4188.8|4189.43|4189.43|4188.8|4188.8|0
1631888200000|2021-09-17 14:16:40|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|0
1631888210000|2021-09-17 14:16:50|4188.8|4188.8|4189.43|4189.43|4189.43|4189.43|4188.8|4188.8|0
1631888230000|2021-09-17 14:17:10|4190.07|4190.07|4190.23|4190.23|4190.23|4190.23|4190.07|4190.07|0
1631888240000|2021-09-17 14:17:20|4189.43|4189.43|4189.58|4189.58|4189.73|4189.73|4189.43|4189.43|0
1631888250000|2021-09-17 14:17:30|4188.9|4188.9|4188.26|4188.26|4188.9|4188.9|4188.26|4188.26|0
1631888260000|2021-09-17 14:17:40|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.11|4188.11|0
1631888270000|2021-09-17 14:17:50|4188.59|4188.59|4188.59|4188.59|4188.59|4188.59|4188.59|4188.59|0
1631888280000|2021-09-17 14:18:00|4188.75|4188.75|4189.9|4189.9|4189.9|4189.9|4188.75|4188.75|0
1631888290000|2021-09-17 14:18:10|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|4189.43|0
1631888300000|2021-09-17 14:18:20|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|0
1631888310000|2021-09-17 14:18:30|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|0
1631888320000|2021-09-17 14:18:40|4191.48|4191.48|4192.48|4192.48|4192.48|4192.48|4191.48|4191.48|0
1631888330000|2021-09-17 14:18:50|4192.17|4192.17|4191.69|4191.69|4192.17|4192.17|4191.69|4191.69|0
1631888340000|2021-09-17 14:19:00|4191.85|4191.85|4192.17|4192.17|4192.17|4192.17|4191.85|4191.85|0
1631888350000|2021-09-17 14:19:10|4191.85|4191.85|4192.33|4192.33|4192.33|4192.33|4191.85|4191.85|0
1631888360000|2021-09-17 14:19:20|4192.39|4192.39|4192.5|4192.5|4192.5|4192.5|4192.39|4192.39|0
1631888370000|2021-09-17 14:19:30|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|0
1631888390000|2021-09-17 14:19:50|4193.51|4193.51|4193.35|4193.35|4193.51|4193.51|4193.35|4193.35|0
1631888400000|2021-09-17 14:20:00|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|0
1631888410000|2021-09-17 14:20:10|4193.62|4193.62|4192.74|4192.74|4193.62|4193.62|4192.06|4192.06|0
1631888420000|2021-09-17 14:20:20|4192.43|4192.43|4192.15|4192.15|4192.47|4192.47|4192.15|4192.15|0
1631888430000|2021-09-17 14:20:30|4192.31|4192.31|4192.31|4192.31|4192.31|4192.31|4192.31|4192.31|0
1631888440000|2021-09-17 14:20:40|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|0
1631888460000|2021-09-17 14:21:00|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.83|4191.83|0
1631888470000|2021-09-17 14:21:10|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|4192.15|0
1631888480000|2021-09-17 14:21:20|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|0
1631888490000|2021-09-17 14:21:30|4192.31|4192.31|4191.7|4191.7|4192.31|4192.31|4191.47|4191.47|0
1631888500000|2021-09-17 14:21:40|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|0
1631888510000|2021-09-17 14:21:50|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|0
1631888520000|2021-09-17 14:22:00|4192.34|4192.34|4193.48|4193.48|4193.48|4193.48|4192.34|4192.34|0
1631888530000|2021-09-17 14:22:10|4193.16|4193.16|4192.9|4192.9|4193.21|4193.21|4192.9|4192.9|0
1631888540000|2021-09-17 14:22:20|4192.26|4192.26|4192.1|4192.1|4192.26|4192.26|4192.1|4192.1|0
1631888560000|2021-09-17 14:22:40|4192.26|4192.26|4192.42|4192.42|4192.42|4192.42|4192.26|4192.26|0
1631888570000|2021-09-17 14:22:50|4192.86|4192.86|4192.87|4192.87|4193.03|4193.03|4192.86|4192.86|0
1631888580000|2021-09-17 14:23:00|4192.19|4192.19|4192.15|4192.15|4192.31|4192.31|4192.15|4192.15|0
1631888590000|2021-09-17 14:23:10|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|0
1631888610000|2021-09-17 14:23:30|4191.67|4191.67|4190.56|4190.56|4191.67|4191.67|4190.56|4190.56|0
1631888620000|2021-09-17 14:23:40|4189.88|4189.88|4189.87|4189.87|4189.88|4189.88|4189.4|4189.4|0
1631888630000|2021-09-17 14:23:50|4190.19|4190.19|4189.87|4189.87|4190.19|4190.19|4189.87|4189.87|0
1631888640000|2021-09-17 14:24:00|4189.56|4189.56|4189.59|4189.59|4189.7|4189.7|4189.56|4189.56|0
1631888650000|2021-09-17 14:24:10|4189.27|4189.27|4188.62|4188.62|4189.43|4189.43|4188.62|4188.62|0
1631888660000|2021-09-17 14:24:20|4188.31|4188.31|4188.28|4188.28|4188.78|4188.78|4188.22|4188.22|0
1631888670000|2021-09-17 14:24:30|4188.12|4188.12|4187.59|4187.59|4188.28|4188.28|4187.59|4187.59|0
1631888680000|2021-09-17 14:24:40|4186.75|4186.75|4186.27|4186.27|4186.75|4186.75|4186.27|4186.27|0
1631888690000|2021-09-17 14:24:50|4184.91|4184.91|4184.22|4184.22|4184.91|4184.91|4184.22|4184.22|0
1631888700000|2021-09-17 14:25:00|4183.54|4183.54|4183.38|4183.38|4183.54|4183.54|4183.38|4183.38|0
1631888710000|2021-09-17 14:25:10|4182.75|4182.75|4183.43|4183.43|4183.43|4183.43|4182.43|4182.43|0
1631888720000|2021-09-17 14:25:20|4183.58|4183.58|4182.85|4182.85|4183.58|4183.58|4181.89|4181.89|0
1631888740000|2021-09-17 14:25:40|4183.17|4183.17|4183.5|4183.5|4183.5|4183.5|4183.17|4183.17|0
1631888760000|2021-09-17 14:26:00|4183.34|4183.34|4182.65|4182.65|4183.34|4183.34|4182.65|4182.65|0
1631888770000|2021-09-17 14:26:10|4182.81|4182.81|4182.65|4182.65|4182.81|4182.81|4182.65|4182.65|0
1631888780000|2021-09-17 14:26:20|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|0
1631888790000|2021-09-17 14:26:30|4182.29|4182.29|4182.29|4182.29|4182.29|4182.29|4182.17|4182.17|0
1631888800000|2021-09-17 14:26:40|4181.97|4181.97|4181.93|4181.93|4182.13|4182.13|4181.93|4181.93|0
1631888820000|2021-09-17 14:27:00|4182.07|4182.07|4182.38|4182.38|4182.38|4182.38|4182.07|4182.07|0
1631888830000|2021-09-17 14:27:10|4182.54|4182.54|4184.59|4184.59|4184.59|4184.59|4182.54|4182.54|0
1631888840000|2021-09-17 14:27:20|4184.43|4184.43|4184.75|4184.75|4184.75|4184.75|4184.43|4184.43|0
1631888860000|2021-09-17 14:27:40|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|0
1631888870000|2021-09-17 14:27:50|4184.12|4184.12|4184.43|4184.43|4184.43|4184.43|4184.12|4184.12|0
1631888880000|2021-09-17 14:28:00|4184.12|4184.12|4183.96|4183.96|4184.12|4184.12|4183.96|4183.96|0
1631888900000|2021-09-17 14:28:20|4184.08|4184.08|4185.02|4185.02|4185.02|4185.02|4184.02|4184.02|0
1631888910000|2021-09-17 14:28:30|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1631888920000|2021-09-17 14:28:40|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|0
1631888930000|2021-09-17 14:28:50|4185.09|4185.09|4185.57|4185.57|4185.57|4185.57|4185.09|4185.09|0
1631888940000|2021-09-17 14:29:00|4185.73|4185.73|4187.15|4187.15|4187.31|4187.31|4185.73|4185.73|0
1631888950000|2021-09-17 14:29:10|4187.31|4187.31|4186.63|4186.63|4187.31|4187.31|4186.63|4186.63|0
1631888960000|2021-09-17 14:29:20|4186.78|4186.78|4186.29|4186.29|4186.78|4186.78|4186.29|4186.29|0
1631888970000|2021-09-17 14:29:30|4185.98|4185.98|4185.98|4185.98|4185.98|4185.98|4185.98|4185.98|0
1631888980000|2021-09-17 14:29:40|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|0
1631888990000|2021-09-17 14:29:50|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|0
1631889000000|2021-09-17 14:30:00|4185.77|4185.77|4184.74|4184.74|4185.77|4185.77|4184.74|4184.74|0
1631889010000|2021-09-17 14:30:10|4184.42|4184.42|4183.73|4183.73|4184.42|4184.42|4183.73|4183.73|0
1631889020000|2021-09-17 14:30:20|4183.05|4183.05|4183.05|4183.05|4184.05|4184.05|4183.05|4183.05|0
1631889040000|2021-09-17 14:30:40|4183.73|4183.73|4184.17|4184.17|4184.17|4184.17|4183.73|4183.73|0
1631889050000|2021-09-17 14:30:50|4184.01|4184.01|4184.01|4184.01|4184.01|4184.01|4184.01|4184.01|0
1631889060000|2021-09-17 14:31:00|4183.85|4183.85|4183.7|4183.7|4183.85|4183.85|4183.7|4183.7|0
1631889070000|2021-09-17 14:31:10|4183.61|4183.61|4182.29|4182.29|4183.67|4183.67|4182.29|4182.29|0
1631889080000|2021-09-17 14:31:20|4182.23|4182.23|4182.39|4182.39|4182.39|4182.39|4182.23|4182.23|0
1631889090000|2021-09-17 14:31:30|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|0
1631889100000|2021-09-17 14:31:40|4182.52|4182.52|4182.2|4182.2|4182.52|4182.52|4182.2|4182.2|0
1631889110000|2021-09-17 14:31:50|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|4181.89|0
1631889120000|2021-09-17 14:32:00|4181.57|4181.57|4182.04|4182.04|4182.04|4182.04|4181.57|4181.57|0
1631889130000|2021-09-17 14:32:10|4182.2|4182.2|4182.52|4182.52|4182.52|4182.52|4182.2|4182.2|0
1631889140000|2021-09-17 14:32:20|4183.2|4183.2|4183.05|4183.05|4183.2|4183.2|4183.05|4183.05|0
1631889150000|2021-09-17 14:32:30|4183.36|4183.36|4183.36|4183.36|4183.36|4183.36|4183.36|4183.36|0
1631889160000|2021-09-17 14:32:40|4183.2|4183.2|4182.13|4182.13|4183.36|4183.36|4182.13|4182.13|0
1631889170000|2021-09-17 14:32:50|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|0
1631889190000|2021-09-17 14:33:10|4181.83|4181.83|4181.99|4181.99|4181.99|4181.99|4181.83|4181.83|0
1631889200000|2021-09-17 14:33:20|4182.15|4182.15|4183.95|4183.95|4183.95|4183.95|4182.15|4182.15|0
1631889210000|2021-09-17 14:33:30|4183.79|4183.79|4184.21|4184.21|4184.21|4184.21|4183.79|4183.79|0
1631889230000|2021-09-17 14:33:50|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|0
1631889240000|2021-09-17 14:34:00|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|0
1631889250000|2021-09-17 14:34:10|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|0
1631889260000|2021-09-17 14:34:20|4183.21|4183.21|4182.89|4182.89|4183.21|4183.21|4182.89|4182.89|0
1631889270000|2021-09-17 14:34:30|4183.57|4183.57|4183.52|4183.52|4183.57|4183.57|4183.52|4183.52|0
1631889280000|2021-09-17 14:34:40|4183.4|4183.4|4182.84|4182.84|4183.4|4183.4|4182.69|4182.69|0
1631889290000|2021-09-17 14:34:50|4183|4183|4183.16|4183.16|4183.16|4183.16|4183|4183|0
1631889300000|2021-09-17 14:35:00|4182.53|4182.53|4182.84|4182.84|4182.84|4182.84|4182.53|4182.53|0
1631889310000|2021-09-17 14:35:10|4183.16|4183.16|4182.2|4182.2|4183.16|4183.16|4182.2|4182.2|0
1631889320000|2021-09-17 14:35:20|4181.51|4181.51|4180.83|4180.83|4181.51|4181.51|4180.83|4180.83|0
1631889340000|2021-09-17 14:35:40|4180.59|4180.59|4180.95|4180.95|4180.95|4180.95|4180.59|4180.59|0
1631889350000|2021-09-17 14:35:50|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|0
1631889360000|2021-09-17 14:36:00|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|0
1631889370000|2021-09-17 14:36:10|4180.95|4180.95|4180.64|4180.64|4181.11|4181.11|4180.64|4180.64|0
1631889380000|2021-09-17 14:36:20|4180.96|4180.96|4179.22|4179.22|4180.96|4180.96|4179.22|4179.22|0
1631889390000|2021-09-17 14:36:30|4179.33|4179.33|4179.33|4179.33|4179.33|4179.33|4179.33|4179.33|0
1631889400000|2021-09-17 14:36:40|4178.64|4178.64|4178.49|4178.49|4178.64|4178.64|4178.49|4178.49|0
1631889410000|2021-09-17 14:36:50|4178.32|4178.32|4177.53|4177.53|4178.48|4178.48|4177.53|4177.53|0
1631889420000|2021-09-17 14:37:00|4176.84|4176.84|4176.37|4176.37|4176.84|4176.84|4176.05|4176.05|0
1631889430000|2021-09-17 14:37:10|4176.53|4176.53|4176.54|4176.54|4176.69|4176.69|4176.53|4176.53|0
1631889440000|2021-09-17 14:37:20|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|0
1631889450000|2021-09-17 14:37:30|4175.69|4175.69|4174.84|4174.84|4175.84|4175.84|4174.84|4174.84|0
1631889460000|2021-09-17 14:37:40|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|0
1631889470000|2021-09-17 14:37:50|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|0
1631889480000|2021-09-17 14:38:00|4176.53|4176.53|4177.37|4177.37|4177.53|4177.53|4176.53|4176.53|0
1631889490000|2021-09-17 14:38:10|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|0
1631889500000|2021-09-17 14:38:20|4181.8|4181.8|4182.8|4182.8|4182.8|4182.8|4181.8|4181.8|0
1631889510000|2021-09-17 14:38:30|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|0
1631889520000|2021-09-17 14:38:40|4183.12|4183.12|4183.12|4183.12|4183.12|4183.12|4183.12|4183.12|0
1631889530000|2021-09-17 14:38:50|4183.59|4183.59|4184.83|4184.83|4184.83|4184.83|4183.59|4183.59|0
1631889540000|2021-09-17 14:39:00|4185.52|4185.52|4183.56|4183.56|4185.52|4185.52|4183.56|4183.56|0
1631889550000|2021-09-17 14:39:10|4183.39|4183.39|4183.28|4183.28|4183.44|4183.44|4183.28|4183.28|0
1631889560000|2021-09-17 14:39:20|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|0
1631889570000|2021-09-17 14:39:30|4182.86|4182.86|4182.7|4182.7|4182.86|4182.86|4182.7|4182.7|0
1631889580000|2021-09-17 14:39:40|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1631889590000|2021-09-17 14:39:50|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|0
1631889600000|2021-09-17 14:40:00|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|0
1631889610000|2021-09-17 14:40:10|4181.22|4181.22|4182.01|4182.01|4182.17|4182.17|4181.22|4181.22|0
1631889620000|2021-09-17 14:40:20|4181.86|4181.86|4181.55|4181.55|4181.86|4181.86|4181.55|4181.55|0
1631889630000|2021-09-17 14:40:30|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|0
1631889640000|2021-09-17 14:40:40|4180.23|4180.23|4180.27|4180.27|4180.39|4180.39|4180.23|4180.23|0
1631889650000|2021-09-17 14:40:50|4180.43|4180.43|4179.96|4179.96|4180.43|4180.43|4179.96|4179.96|0
1631889660000|2021-09-17 14:41:00|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|0
1631889670000|2021-09-17 14:41:10|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|0
1631889680000|2021-09-17 14:41:20|4179.8|4179.8|4178.51|4178.51|4179.8|4179.8|4178.35|4178.35|0
1631889700000|2021-09-17 14:41:40|4178.34|4178.34|4178.18|4178.18|4178.34|4178.34|4178.18|4178.18|0
1631889710000|2021-09-17 14:41:50|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|0
1631889720000|2021-09-17 14:42:00|4177.34|4177.34|4177.03|4177.03|4177.34|4177.34|4177.03|4177.03|0
1631889730000|2021-09-17 14:42:10|4177.19|4177.19|4177.52|4177.52|4177.52|4177.52|4177.19|4177.19|0
1631889740000|2021-09-17 14:42:20|4177.2|4177.2|4176.06|4176.06|4177.2|4177.2|4176.06|4176.06|0
1631889750000|2021-09-17 14:42:30|4175.9|4175.9|4176.06|4176.06|4176.06|4176.06|4175.9|4175.9|0
1631889760000|2021-09-17 14:42:40|4175.9|4175.9|4175.74|4175.74|4175.9|4175.9|4175.58|4175.58|0
1631889770000|2021-09-17 14:42:50|4174.37|4174.37|4175.38|4175.38|4175.38|4175.38|4174.37|4174.37|0
1631889780000|2021-09-17 14:43:00|4175.53|4175.53|4175.01|4175.01|4175.69|4175.69|4175.01|4175.01|0
1631889800000|2021-09-17 14:43:20|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|0
1631889820000|2021-09-17 14:43:40|4175.47|4175.47|4174.84|4174.84|4175.47|4175.47|4174.84|4174.84|0
1631889830000|2021-09-17 14:43:50|4174.72|4174.72|4174.88|4174.88|4174.88|4174.88|4174.72|4174.72|0
1631889840000|2021-09-17 14:44:00|4174.76|4174.76|4174.6|4174.6|4174.76|4174.76|4174.28|4174.28|0
1631889850000|2021-09-17 14:44:10|4174.48|4174.48|4174.32|4174.32|4174.48|4174.48|4174.32|4174.32|0
1631889860000|2021-09-17 14:44:20|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|0
1631889870000|2021-09-17 14:44:30|4174.09|4174.09|4174.24|4174.24|4174.24|4174.24|4174.09|4174.09|0
1631889880000|2021-09-17 14:44:40|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|0
1631889890000|2021-09-17 14:44:50|4174.56|4174.56|4174.4|4174.4|4174.56|4174.56|4174.4|4174.4|0
1631889900000|2021-09-17 14:45:00|4175.09|4175.09|4173.77|4173.77|4175.09|4175.09|4173.77|4173.77|0
1631889910000|2021-09-17 14:45:10|4173.72|4173.72|4173.55|4173.55|4173.72|4173.72|4173.55|4173.55|0
1631889920000|2021-09-17 14:45:20|4173.7|4173.7|4174.7|4174.7|4174.7|4174.7|4173.7|4173.7|0
1631889930000|2021-09-17 14:45:30|4174.86|4174.86|4174.7|4174.7|4174.86|4174.86|4174.7|4174.7|0
1631889940000|2021-09-17 14:45:40|4174.54|4174.54|4174.22|4174.22|4174.54|4174.54|4174.22|4174.22|0
1631889950000|2021-09-17 14:45:50|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1631889960000|2021-09-17 14:46:00|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|0
1631889970000|2021-09-17 14:46:10|4173.75|4173.75|4173.91|4173.91|4173.91|4173.91|4173.75|4173.75|0
1631889980000|2021-09-17 14:46:20|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1631890000000|2021-09-17 14:46:40|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|4174.22|0
1631890010000|2021-09-17 14:46:50|4174.07|4174.07|4174.75|4174.75|4174.75|4174.75|4174.07|4174.07|0
1631890020000|2021-09-17 14:47:00|4174.12|4174.12|4173.88|4173.88|4174.12|4174.12|4173.88|4173.88|0
1631890030000|2021-09-17 14:47:10|4174.04|4174.04|4174.04|4174.04|4174.2|4174.2|4174.04|4174.04|0
1631890040000|2021-09-17 14:47:20|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|0
1631890060000|2021-09-17 14:47:40|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|0
1631890070000|2021-09-17 14:47:50|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|0
1631890080000|2021-09-17 14:48:00|4174.03|4174.03|4174.34|4174.34|4174.34|4174.34|4173.87|4173.87|0
1631890090000|2021-09-17 14:48:10|4174.5|4174.5|4173.83|4173.83|4174.5|4174.5|4173.67|4173.67|0
1631890100000|2021-09-17 14:48:20|4174.15|4174.15|4175.52|4175.52|4175.52|4175.52|4174.15|4174.15|0
1631890110000|2021-09-17 14:48:30|4175.64|4175.64|4175.92|4175.92|4175.92|4175.92|4175.64|4175.64|0
1631890130000|2021-09-17 14:48:50|4175.8|4175.8|4175.84|4175.84|4175.95|4175.95|4175.8|4175.8|0
1631890140000|2021-09-17 14:49:00|4175.72|4175.72|4175.59|4175.59|4175.72|4175.72|4175.56|4175.56|0
1631890160000|2021-09-17 14:49:20|4175.9|4175.9|4175.75|4175.75|4175.9|4175.9|4175.75|4175.75|0
1631890190000|2021-09-17 14:49:50|4176.06|4176.06|4176.21|4176.21|4176.21|4176.21|4175.9|4175.9|0
1631890200000|2021-09-17 14:50:00|4175.9|4175.9|4175.79|4175.79|4176.21|4176.21|4175.24|4175.24|0
1631890210000|2021-09-17 14:50:10|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|0
1631890220000|2021-09-17 14:50:20|4174.94|4174.94|4174.02|4174.02|4174.94|4174.94|4174.02|4174.02|0
1631890230000|2021-09-17 14:50:30|4173.73|4173.73|4173.43|4173.43|4173.73|4173.73|4173.43|4173.43|0
1631890240000|2021-09-17 14:50:40|4173.4|4173.4|4173.64|4173.64|4173.64|4173.64|4173.19|4173.19|0
1631890250000|2021-09-17 14:50:50|4173.32|4173.32|4173.16|4173.16|4173.32|4173.32|4173.16|4173.16|0
1631890260000|2021-09-17 14:51:00|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|0
1631890270000|2021-09-17 14:51:10|4172.89|4172.89|4173.58|4173.58|4173.58|4173.58|4172.89|4172.89|0
1631890280000|2021-09-17 14:51:20|4173.52|4173.52|4173.68|4173.68|4173.68|4173.68|4173.52|4173.52|0
1631890290000|2021-09-17 14:51:30|4173.63|4173.63|4173.63|4173.63|4173.95|4173.95|4173.63|4173.63|0
1631890310000|2021-09-17 14:51:50|4173.79|4173.79|4173.63|4173.63|4173.79|4173.79|4173.63|4173.63|0
1631890320000|2021-09-17 14:52:00|4173.79|4173.79|4173.79|4173.79|4174.1|4174.1|4173.79|4173.79|0
1631890330000|2021-09-17 14:52:10|4173.82|4173.82|4173.88|4173.88|4173.88|4173.88|4173.82|4173.82|0
1631890340000|2021-09-17 14:52:20|4174.04|4174.04|4174.19|4174.19|4174.34|4174.34|4174.04|4174.04|0
1631890360000|2021-09-17 14:52:40|4174.04|4174.04|4174.19|4174.19|4174.19|4174.19|4174.04|4174.04|0
1631890370000|2021-09-17 14:52:50|4173.88|4173.88|4173.03|4173.03|4173.88|4173.88|4173.03|4173.03|0
1631890380000|2021-09-17 14:53:00|4173|4173|4172.32|4172.32|4173|4173|4172.32|4172.32|0
1631890390000|2021-09-17 14:53:10|4172.15|4172.15|4172.12|4172.12|4172.15|4172.15|4172.12|4172.12|0
1631890400000|2021-09-17 14:53:20|4172.28|4172.28|4172.6|4172.6|4172.6|4172.6|4172.28|4172.28|0
1631890410000|2021-09-17 14:53:30|4172.44|4172.44|4172.44|4172.44|4172.6|4172.6|4172.44|4172.44|0
1631890420000|2021-09-17 14:53:40|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|0
1631890430000|2021-09-17 14:53:50|4172.99|4172.99|4173.68|4173.68|4173.68|4173.68|4172.99|4172.99|0
1631890450000|2021-09-17 14:54:10|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|0
1631890470000|2021-09-17 14:54:30|4174.15|4174.15|4173.84|4173.84|4174.15|4174.15|4173.68|4173.68|0
1631890480000|2021-09-17 14:54:40|4174.47|4174.47|4175.43|4175.43|4175.43|4175.43|4174.47|4174.47|0
1631890490000|2021-09-17 14:54:50|4175.28|4175.28|4175.13|4175.13|4175.6|4175.6|4175.13|4175.13|0
1631890500000|2021-09-17 14:55:00|4174.98|4174.98|4173.97|4173.97|4174.98|4174.98|4173.97|4173.97|0
1631890510000|2021-09-17 14:55:10|4173.34|4173.34|4172.82|4172.82|4173.5|4173.5|4172.82|4172.82|0
1631890520000|2021-09-17 14:55:20|4173.13|4173.13|4172.5|4172.5|4173.13|4173.13|4172.02|4172.02|0
1631890530000|2021-09-17 14:55:30|4172.66|4172.66|4172.66|4172.66|4172.66|4172.66|4172.5|4172.5|0
1631890540000|2021-09-17 14:55:40|4172.34|4172.34|4171.38|4171.38|4172.34|4172.34|4171.38|4171.38|0
1631890550000|2021-09-17 14:55:50|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|0
1631890560000|2021-09-17 14:56:00|4170.64|4170.64|4169.95|4169.95|4170.64|4170.64|4169.95|4169.95|0
1631890570000|2021-09-17 14:56:10|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|0
1631890580000|2021-09-17 14:56:20|4169.43|4169.43|4169.12|4169.12|4169.43|4169.43|4169.12|4169.12|0
1631890590000|2021-09-17 14:56:30|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|0
1631890610000|2021-09-17 14:56:50|4167.75|4167.75|4167.27|4167.27|4167.75|4167.75|4167.27|4167.27|0
1631890620000|2021-09-17 14:57:00|4167.22|4167.22|4166.9|4166.9|4167.22|4167.22|4166.9|4166.9|0
1631890630000|2021-09-17 14:57:10|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|0
1631890640000|2021-09-17 14:57:20|4166.41|4166.41|4164.68|4164.68|4166.41|4166.41|4164.68|4164.68|0
1631890650000|2021-09-17 14:57:30|4164.99|4164.99|4165.15|4165.15|4165.15|4165.15|4164.99|4164.99|0
1631890660000|2021-09-17 14:57:40|4165.63|4165.63|4164.94|4164.94|4165.66|4165.66|4164.94|4164.94|0
1631890670000|2021-09-17 14:57:50|4164.79|4164.79|4164.95|4164.95|4164.95|4164.95|4164.79|4164.79|0
1631890680000|2021-09-17 14:58:00|4165.1|4165.1|4165.27|4165.27|4165.42|4165.42|4165.1|4165.1|0
1631890690000|2021-09-17 14:58:10|4166.64|4166.64|4165.65|4165.65|4166.64|4166.64|4165.65|4165.65|0
1631890700000|2021-09-17 14:58:20|4165.49|4165.49|4164.5|4164.5|4165.49|4165.49|4164.5|4164.5|0
1631890710000|2021-09-17 14:58:30|4164.18|4164.18|4164.02|4164.02|4164.18|4164.18|4164.02|4164.02|0
1631890730000|2021-09-17 14:58:50|4164.18|4164.18|4163.87|4163.87|4164.18|4164.18|4163.87|4163.87|0
1631890740000|2021-09-17 14:59:00|4164.02|4164.02|4164.02|4164.02|4164.02|4164.02|4164.02|4164.02|0
1631890750000|2021-09-17 14:59:10|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|0
1631890760000|2021-09-17 14:59:20|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|0
1631890770000|2021-09-17 14:59:30|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|4163.35|0
1631890780000|2021-09-17 14:59:40|4163.72|4163.72|4163.45|4163.45|4164.35|4164.35|4163.45|4163.45|0
1631890790000|2021-09-17 14:59:50|4163.61|4163.61|4163.64|4163.64|4163.67|4163.67|4163.61|4163.61|0
1631890800000|2021-09-17 15:00:00|4163.16|4163.16|4161.83|4161.83|4163.21|4163.21|4161.83|4161.83|0
1631890810000|2021-09-17 15:00:10|4161.99|4161.99|4161.99|4161.99|4162.15|4162.15|4161.99|4161.99|0
1631890820000|2021-09-17 15:00:20|4162.31|4162.31|4162.63|4162.63|4162.63|4162.63|4162.31|4162.31|0
1631890830000|2021-09-17 15:00:30|4162.79|4162.79|4162.94|4162.94|4162.94|4162.94|4162.79|4162.79|0
1631890850000|2021-09-17 15:00:50|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|4162.62|0
1631890860000|2021-09-17 15:01:00|4161.94|4161.94|4161.78|4161.78|4161.94|4161.94|4161.78|4161.78|0
1631890870000|2021-09-17 15:01:10|4161.94|4161.94|4162.26|4162.26|4162.26|4162.26|4161.94|4161.94|0
1631890880000|2021-09-17 15:01:20|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|0
1631890890000|2021-09-17 15:01:30|4162.63|4162.63|4162.68|4162.68|4162.68|4162.68|4162.63|4162.63|0
1631890900000|2021-09-17 15:01:40|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|0
1631890910000|2021-09-17 15:01:50|4162.68|4162.68|4162.84|4162.84|4162.84|4162.84|4162.53|4162.53|0
1631890920000|2021-09-17 15:02:00|4162.68|4162.68|4162.68|4162.68|4162.68|4162.68|4162.05|4162.05|0
1631890930000|2021-09-17 15:02:10|4162.21|4162.21|4162.06|4162.06|4162.33|4162.33|4162.06|4162.06|0
1631890940000|2021-09-17 15:02:20|4162.22|4162.22|4162.22|4162.22|4162.22|4162.22|4162.22|4162.22|0
1631890950000|2021-09-17 15:02:30|4161.9|4161.9|4162.38|4162.38|4162.38|4162.38|4161.9|4161.9|0
1631890960000|2021-09-17 15:02:40|4163.06|4163.06|4162.75|4162.75|4163.06|4163.06|4162.75|4162.75|0
1631890970000|2021-09-17 15:02:50|4162.27|4162.27|4162.43|4162.43|4162.43|4162.43|4162.11|4162.11|0
1631890980000|2021-09-17 15:03:00|4162.59|4162.59|4162.91|4162.91|4162.91|4162.91|4162.59|4162.59|0
1631891000000|2021-09-17 15:03:20|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|0
1631891010000|2021-09-17 15:03:30|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|0
1631891020000|2021-09-17 15:03:40|4162.01|4162.01|4161.85|4161.85|4162.01|4162.01|4161.85|4161.85|0
1631891030000|2021-09-17 15:03:50|4162.01|4162.01|4162.33|4162.33|4162.33|4162.33|4162.01|4162.01|0
1631891040000|2021-09-17 15:04:00|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|4161.85|0
1631891050000|2021-09-17 15:04:10|4161.73|4161.73|4160.93|4160.93|4161.73|4161.73|4160.93|4160.93|0
1631891070000|2021-09-17 15:04:30|4161.25|4161.25|4160.56|4160.56|4161.25|4161.25|4160.56|4160.56|0
1631891090000|2021-09-17 15:04:50|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|0
1631891100000|2021-09-17 15:05:00|4162.09|4162.09|4161.88|4161.88|4162.09|4162.09|4161.82|4161.82|0
1631891110000|2021-09-17 15:05:10|4162.19|4162.19|4162.16|4162.16|4162.35|4162.35|4162.16|4162.16|0
1631891120000|2021-09-17 15:05:20|4162.01|4162.01|4161.69|4161.69|4162.01|4162.01|4161.69|4161.69|0
1631891130000|2021-09-17 15:05:30|4161.85|4161.85|4161.11|4161.11|4161.85|4161.85|4161.11|4161.11|0
1631891140000|2021-09-17 15:05:40|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|0
1631891150000|2021-09-17 15:05:50|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|0
1631891160000|2021-09-17 15:06:00|4159.43|4159.43|4159.37|4159.37|4159.43|4159.43|4159.37|4159.37|0
1631891170000|2021-09-17 15:06:10|4159.21|4159.21|4158.74|4158.74|4159.21|4159.21|4158.57|4158.57|0
1631891180000|2021-09-17 15:06:20|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|0
1631891190000|2021-09-17 15:06:30|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.05|4158.05|0
1631891210000|2021-09-17 15:06:50|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|0
1631891220000|2021-09-17 15:07:00|4157.69|4157.69|4156.69|4156.69|4157.84|4157.84|4156.69|4156.69|0
1631891230000|2021-09-17 15:07:10|4156.52|4156.52|4156.84|4156.84|4156.84|4156.84|4156.52|4156.52|0
1631891240000|2021-09-17 15:07:20|4157|4157|4157|4157|4157.15|4157.15|4157|4157|0
1631891250000|2021-09-17 15:07:30|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|0
1631891260000|2021-09-17 15:07:40|4157.32|4157.32|4156.64|4156.64|4157.32|4157.32|4156.64|4156.64|0
1631891270000|2021-09-17 15:07:50|4157.32|4157.32|4157.16|4157.16|4157.48|4157.48|4157.16|4157.16|0
1631891280000|2021-09-17 15:08:00|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|4156.92|0
1631891300000|2021-09-17 15:08:20|4156.77|4156.77|4156.61|4156.61|4156.77|4156.77|4156.61|4156.61|0
1631891310000|2021-09-17 15:08:30|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|0
1631891320000|2021-09-17 15:08:40|4156.29|4156.29|4156.61|4156.61|4156.61|4156.61|4156.29|4156.29|0
1631891330000|2021-09-17 15:08:50|4156.44|4156.44|4156.77|4156.77|4156.77|4156.77|4156.44|4156.44|0
1631891360000|2021-09-17 15:09:20|4156.92|4156.92|4157.6|4157.6|4157.71|4157.71|4156.92|4156.92|0
1631891390000|2021-09-17 15:09:50|4157.92|4157.92|4157.92|4157.92|4157.92|4157.92|4157.92|4157.92|0
1631891400000|2021-09-17 15:10:00|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|0
1631891410000|2021-09-17 15:10:10|4157.6|4157.6|4156.86|4156.86|4157.6|4157.6|4156.65|4156.65|0
1631891420000|2021-09-17 15:10:20|4157.07|4157.07|4156.64|4156.64|4157.07|4157.07|4156.64|4156.64|0
1631891430000|2021-09-17 15:10:30|4156.8|4156.8|4156.12|4156.12|4156.8|4156.8|4156.12|4156.12|0
1631891450000|2021-09-17 15:10:50|4155.96|4155.96|4155.26|4155.26|4155.96|4155.96|4155.26|4155.26|0
1631891460000|2021-09-17 15:11:00|4155.58|4155.58|4153.81|4153.81|4155.58|4155.58|4153.78|4153.78|0
1631891470000|2021-09-17 15:11:10|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|4153.97|0
1631891480000|2021-09-17 15:11:20|4154.03|4154.03|4154.1|4154.1|4154.1|4154.1|4153.94|4153.94|0
1631891490000|2021-09-17 15:11:30|4153.94|4153.94|4153.62|4153.62|4153.94|4153.94|4153.62|4153.62|0
1631891500000|2021-09-17 15:11:40|4153.78|4153.78|4153.78|4153.78|4153.78|4153.78|4153.78|4153.78|0
1631891510000|2021-09-17 15:11:50|4154.47|4154.47|4153.25|4153.25|4154.47|4154.47|4153.25|4153.25|0
1631891530000|2021-09-17 15:12:10|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|0
1631891540000|2021-09-17 15:12:20|4153.58|4153.58|4153.26|4153.26|4153.58|4153.58|4153.26|4153.26|0
1631891550000|2021-09-17 15:12:30|4153.1|4153.1|4153.1|4153.1|4153.1|4153.1|4153.1|4153.1|0
1631891560000|2021-09-17 15:12:40|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|4152.94|0
1631891590000|2021-09-17 15:13:10|4153.09|4153.09|4154.13|4154.13|4154.13|4154.13|4153.09|4153.09|0
1631891600000|2021-09-17 15:13:20|4153.87|4153.87|4154.71|4154.71|4154.71|4154.71|4153.87|4153.87|0
1631891610000|2021-09-17 15:13:30|4154.97|4154.97|4155.13|4155.13|4155.13|4155.13|4154.97|4154.97|0
1631891620000|2021-09-17 15:13:40|4154.82|4154.82|4154.66|4154.66|4154.82|4154.82|4154.5|4154.5|0
1631891640000|2021-09-17 15:14:00|4154.82|4154.82|4154.82|4154.82|4154.82|4154.82|4154.82|4154.82|0
1631891660000|2021-09-17 15:14:20|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|0
1631891670000|2021-09-17 15:14:30|4154.5|4154.5|4154.66|4154.66|4154.66|4154.66|4154.5|4154.5|0
1631891680000|2021-09-17 15:14:40|4154.72|4154.72|4155.56|4155.56|4155.56|4155.56|4154.72|4154.72|0
1631891690000|2021-09-17 15:14:50|4156.25|4156.25|4156.2|4156.2|4156.25|4156.25|4156.2|4156.2|0
1631891700000|2021-09-17 15:15:00|4156.35|4156.35|4156.35|4156.35|4156.35|4156.35|4156.35|4156.35|0
1631891710000|2021-09-17 15:15:10|4155.67|4155.67|4156.41|4156.41|4156.51|4156.51|4155.67|4155.67|0
1631891720000|2021-09-17 15:15:20|4156.35|4156.35|4156.51|4156.51|4156.51|4156.51|4156.35|4156.35|0
1631891750000|2021-09-17 15:15:50|4156.42|4156.42|4157.24|4157.24|4157.24|4157.24|4156.42|4156.42|0
1631891760000|2021-09-17 15:16:00|4156.4|4156.4|4156.19|4156.19|4156.71|4156.71|4156.03|4156.03|0
1631891770000|2021-09-17 15:16:10|4156.13|4156.13|4156.26|4156.26|4156.29|4156.29|4156.13|4156.13|0
1631891780000|2021-09-17 15:16:20|4156.1|4156.1|4156.3|4156.3|4156.3|4156.3|4155.99|4155.99|0
1631891790000|2021-09-17 15:16:30|4156.24|4156.24|4156.21|4156.21|4156.33|4156.33|4156.21|4156.21|0
1631891800000|2021-09-17 15:16:40|4157.58|4157.58|4157.82|4157.82|4157.85|4157.85|4157.52|4157.52|0
1631891810000|2021-09-17 15:16:50|4157.13|4157.13|4156.97|4156.97|4157.13|4157.13|4156.97|4156.97|0
1631891820000|2021-09-17 15:17:00|4156.62|4156.62|4156.65|4156.65|4156.74|4156.74|4156.62|4156.62|0
1631891830000|2021-09-17 15:17:10|4156.74|4156.74|4157.13|4157.13|4157.13|4157.13|4156.74|4156.74|0
1631891850000|2021-09-17 15:17:30|4157.03|4157.03|4156.81|4156.81|4157.03|4157.03|4156.81|4156.81|0
1631891860000|2021-09-17 15:17:40|4156.65|4156.65|4157.82|4157.82|4158.14|4158.14|4156.65|4156.65|0
1631891870000|2021-09-17 15:17:50|4157.98|4157.98|4158.72|4158.72|4158.88|4158.88|4157.51|4157.51|0
1631891880000|2021-09-17 15:18:00|4159.4|4159.4|4159.69|4159.69|4159.69|4159.69|4159.22|4159.22|0
1631891890000|2021-09-17 15:18:10|4159.9|4159.9|4159.62|4159.62|4159.9|4159.9|4159.62|4159.62|0
1631891900000|2021-09-17 15:18:20|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|0
1631891910000|2021-09-17 15:18:30|4160.15|4160.15|4160.39|4160.39|4160.39|4160.39|4160.15|4160.15|0
1631891920000|2021-09-17 15:18:40|4160.56|4160.56|4164.33|4164.33|4164.33|4164.33|4160.56|4160.56|0
1631891930000|2021-09-17 15:18:50|4164.57|4164.57|4164.67|4164.67|4164.67|4164.67|4164.57|4164.57|0
1631891940000|2021-09-17 15:19:00|4164.83|4164.83|4164.79|4164.79|4164.83|4164.83|4164.68|4164.68|0
1631891950000|2021-09-17 15:19:10|4164.82|4164.82|4164.74|4164.74|4164.87|4164.87|4164.71|4164.71|0
1631891990000|2021-09-17 15:19:50|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|0
1631892000000|2021-09-17 15:20:00|4164.71|4164.71|4164.77|4164.77|4164.77|4164.77|4164.71|4164.71|0
1631892020000|2021-09-17 15:20:20|4164.92|4164.92|4165.5|4165.5|4165.61|4165.61|4164.92|4164.92|0
1631892040000|2021-09-17 15:20:40|4165.03|4165.03|4164.86|4164.86|4165.03|4165.03|4164.86|4164.86|0
1631892050000|2021-09-17 15:20:50|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|0
1631892060000|2021-09-17 15:21:00|4166.23|4166.23|4165.86|4165.86|4166.55|4166.55|4165.7|4165.7|0
1631892070000|2021-09-17 15:21:10|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|0
1631892080000|2021-09-17 15:21:20|4165.34|4165.34|4165.5|4165.5|4165.5|4165.5|4165.34|4165.34|0
1631892090000|2021-09-17 15:21:30|4165.34|4165.34|4164.57|4164.57|4165.34|4165.34|4164.41|4164.41|0
1631892100000|2021-09-17 15:21:40|4164.24|4164.24|4164.25|4164.25|4164.41|4164.41|4164.24|4164.24|0
1631892110000|2021-09-17 15:21:50|4164.09|4164.09|4163.88|4163.88|4164.09|4164.09|4163.88|4163.88|0
1631892120000|2021-09-17 15:22:00|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|4164.04|0
1631892130000|2021-09-17 15:22:10|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|0
1631892140000|2021-09-17 15:22:20|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|4164.41|0
1631892150000|2021-09-17 15:22:30|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|0
1631892170000|2021-09-17 15:22:50|4164.69|4164.69|4165.01|4165.01|4165.01|4165.01|4164.53|4164.53|0
1631892180000|2021-09-17 15:23:00|4165.17|4165.17|4165.01|4165.01|4165.17|4165.17|4165.01|4165.01|0
1631892190000|2021-09-17 15:23:10|4164.69|4164.69|4165.01|4165.01|4165.01|4165.01|4164.69|4164.69|0
1631892200000|2021-09-17 15:23:20|4164.84|4164.84|4164.53|4164.53|4164.84|4164.84|4164.53|4164.53|0
1631892210000|2021-09-17 15:23:30|4163.84|4163.84|4163.8|4163.8|4163.96|4163.96|4163.8|4163.8|0
1631892220000|2021-09-17 15:23:40|4164.11|4164.11|4163.16|4163.16|4164.11|4164.11|4163.16|4163.16|0
1631892230000|2021-09-17 15:23:50|4163|4163|4162.32|4162.32|4163|4163|4162.32|4162.32|0
1631892240000|2021-09-17 15:24:00|4161.63|4161.63|4161.85|4161.85|4161.85|4161.85|4161.63|4161.63|0
1631892250000|2021-09-17 15:24:10|4162.17|4162.17|4162.11|4162.11|4162.33|4162.33|4162.11|4162.11|0
1631892260000|2021-09-17 15:24:20|4162.23|4162.23|4161.42|4161.42|4162.23|4162.23|4161.42|4161.42|0
1631892270000|2021-09-17 15:24:30|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|0
1631892280000|2021-09-17 15:24:40|4161.1|4161.1|4160.36|4160.36|4161.1|4161.1|4160.36|4160.36|0
1631892290000|2021-09-17 15:24:50|4160.52|4160.52|4159.84|4159.84|4160.52|4160.52|4159.84|4159.84|0
1631892300000|2021-09-17 15:25:00|4159.2|4159.2|4159.84|4159.84|4159.84|4159.84|4159.2|4159.2|0
1631892310000|2021-09-17 15:25:10|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|4159.52|0
1631892320000|2021-09-17 15:25:20|4159.49|4159.49|4158.88|4158.88|4159.73|4159.73|4158.88|4158.88|0
1631892350000|2021-09-17 15:25:50|4159.2|4159.2|4158.73|4158.73|4159.2|4159.2|4158.73|4158.73|0
1631892370000|2021-09-17 15:26:10|4158.88|4158.88|4159.04|4159.04|4159.04|4159.04|4158.88|4158.88|0
1631892380000|2021-09-17 15:26:20|4158.99|4158.99|4158.15|4158.15|4158.99|4158.99|4158.15|4158.15|0
1631892390000|2021-09-17 15:26:30|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|4157.83|0
1631892400000|2021-09-17 15:26:40|4157.67|4157.67|4156.77|4156.77|4157.67|4157.67|4156.77|4156.77|0
1631892410000|2021-09-17 15:26:50|4156.71|4156.71|4156.08|4156.08|4156.71|4156.71|4156.08|4156.08|0
1631892420000|2021-09-17 15:27:00|4156.4|4156.4|4157.52|4157.52|4157.52|4157.52|4156.4|4156.4|0
1631892430000|2021-09-17 15:27:10|4157.68|4157.68|4157.2|4157.2|4157.68|4157.68|4157.2|4157.2|0
1631892440000|2021-09-17 15:27:20|4157.36|4157.36|4157.27|4157.27|4157.36|4157.36|4157.27|4157.27|0
1631892450000|2021-09-17 15:27:30|4157.11|4157.11|4157.01|4157.01|4157.11|4157.11|4156.95|4156.95|0
1631892470000|2021-09-17 15:27:50|4156.33|4156.33|4155.87|4155.87|4156.33|4156.33|4155.87|4155.87|0
1631892480000|2021-09-17 15:28:00|4155.71|4155.71|4155.65|4155.65|4155.76|4155.76|4155.41|4155.41|0
1631892490000|2021-09-17 15:28:10|4155.5|4155.5|4155.23|4155.23|4155.5|4155.5|4155.23|4155.23|0
1631892500000|2021-09-17 15:28:20|4155.07|4155.07|4154.76|4154.76|4155.07|4155.07|4154.44|4154.44|0
1631892510000|2021-09-17 15:28:30|4154.6|4154.6|4153.14|4153.14|4154.6|4154.6|4152.4|4152.4|0
1631892520000|2021-09-17 15:28:40|4152.99|4152.99|4152.77|4152.77|4152.99|4152.99|4152.67|4152.67|0
1631892530000|2021-09-17 15:28:50|4152.94|4152.94|4150.35|4150.35|4152.94|4152.94|4150.35|4150.35|0
1631892540000|2021-09-17 15:29:00|4150.87|4150.87|4149.91|4149.91|4151.03|4151.03|4149.54|4149.54|0
1631892550000|2021-09-17 15:29:10|4150.06|4150.06|4149.74|4149.74|4150.06|4150.06|4149.74|4149.74|0
1631892560000|2021-09-17 15:29:20|4149.89|4149.89|4149.98|4149.98|4150.01|4150.01|4149.87|4149.87|0
1631892570000|2021-09-17 15:29:30|4149.83|4149.83|4149.89|4149.89|4149.95|4149.95|4149.83|4149.83|0
1631892580000|2021-09-17 15:29:40|4150.05|4150.05|4149.15|4149.15|4150.22|4150.22|4148.99|4148.99|0
1631892590000|2021-09-17 15:29:50|4149.63|4149.63|4149.47|4149.47|4150.37|4150.37|4149.21|4149.21|0
1632122100000|2021-09-20 07:15:00|4147.18|4147.18|4145.95|4145.95|4147.18|4147.18|4145.95|4145.95|0
1632122110000|2021-09-20 07:15:10|4146.12|4146.12|4146.55|4146.55|4146.55|4146.55|4146.12|4146.12|0
1632122120000|2021-09-20 07:15:20|4146.37|4146.37|4148.44|4148.44|4149.32|4149.32|4146.37|4146.37|0
1632122130000|2021-09-20 07:15:30|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|4149.49|0
1632122140000|2021-09-20 07:15:40|4149.82|4149.82|4150.05|4150.05|4150.05|4150.05|4149.49|4149.49|0
1632122150000|2021-09-20 07:15:50|4151.28|4151.28|4150.65|4150.65|4151.28|4151.28|4150.65|4150.65|0
1632122160000|2021-09-20 07:16:00|4150.3|4150.3|4149.07|4149.07|4150.47|4150.47|4149.07|4149.07|0
1632122170000|2021-09-20 07:16:10|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|4147.84|0
1632122180000|2021-09-20 07:16:20|4148.01|4148.01|4145.38|4145.38|4148.01|4148.01|4145.38|4145.38|0
1632122190000|2021-09-20 07:16:30|4148.71|4148.71|4148.22|4148.22|4148.71|4148.71|4148.22|4148.22|0
1632122200000|2021-09-20 07:16:40|4149.16|4149.16|4148.19|4148.19|4149.16|4149.16|4148.19|4148.19|0
1632122210000|2021-09-20 07:16:50|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|0
1632122220000|2021-09-20 07:17:00|4147.69|4147.69|4145.93|4145.93|4147.69|4147.69|4145.93|4145.93|0
1632122230000|2021-09-20 07:17:10|4145.26|4145.26|4144.75|4144.75|4145.26|4145.26|4144.58|4144.58|0
1632122240000|2021-09-20 07:17:20|4145.1|4145.1|4144.22|4144.22|4145.1|4145.1|4144.22|4144.22|0
1632122250000|2021-09-20 07:17:30|4144.07|4144.07|4144.9|4144.9|4145.42|4145.42|4144.07|4144.07|0
1632122260000|2021-09-20 07:17:40|4146.3|4146.3|4144.22|4144.22|4146.3|4146.3|4144.22|4144.22|0
1632122280000|2021-09-20 07:18:00|4143.7|4143.7|4140.92|4140.92|4143.7|4143.7|4140.92|4140.92|0
1632122310000|2021-09-20 07:18:30|4141.27|4141.27|4140.39|4140.39|4141.27|4141.27|4139.86|4139.86|0
1632122320000|2021-09-20 07:18:40|4140.56|4140.56|4136.61|4136.61|4140.92|4140.92|4136.61|4136.61|0
1632122330000|2021-09-20 07:18:50|4136.96|4136.96|4136.78|4136.78|4136.96|4136.96|4136.78|4136.78|0
1632122340000|2021-09-20 07:19:00|4138.14|4138.14|4138.66|4138.66|4138.66|4138.66|4138.14|4138.14|0
1632122350000|2021-09-20 07:19:10|4139.34|4139.34|4140.01|4140.01|4140.01|4140.01|4139.34|4139.34|0
1632122360000|2021-09-20 07:19:20|4138.79|4138.79|4138.79|4138.79|4138.79|4138.79|4137.73|4137.73|0
1632122370000|2021-09-20 07:19:30|4137.73|4137.73|4137.56|4137.56|4137.73|4137.73|4136.51|4136.51|0
1632122380000|2021-09-20 07:19:40|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|0
1632122390000|2021-09-20 07:19:50|4138.26|4138.26|4137.21|4137.21|4138.26|4138.26|4137.21|4137.21|0
1632122400000|2021-09-20 07:20:00|4137.88|4137.88|4138.58|4138.58|4138.58|4138.58|4137.88|4137.88|0
1632122420000|2021-09-20 07:20:20|4139.29|4139.29|4141.16|4141.16|4141.16|4141.16|4139.29|4139.29|0
1632122430000|2021-09-20 07:20:30|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|0
1632122440000|2021-09-20 07:20:40|4143.07|4143.07|4143.44|4143.44|4143.44|4143.44|4142.74|4142.74|0
1632122450000|2021-09-20 07:20:50|4142.39|4142.39|4142.57|4142.57|4142.57|4142.57|4142.39|4142.39|0
1632122460000|2021-09-20 07:21:00|4141.21|4141.21|4140.76|4140.76|4141.57|4141.57|4140.76|4140.76|0
1632122470000|2021-09-20 07:21:10|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|4140.06|0
1632122480000|2021-09-20 07:21:20|4139.38|4139.38|4139.53|4139.53|4139.53|4139.53|4139.21|4139.21|0
1632122490000|2021-09-20 07:21:30|4139.04|4139.04|4139.39|4139.39|4139.39|4139.39|4139.04|4139.04|0
1632122500000|2021-09-20 07:21:40|4139.57|4139.57|4140.06|4140.06|4140.06|4140.06|4139.57|4139.57|0
1632122510000|2021-09-20 07:21:50|4139.88|4139.88|4139.56|4139.56|4139.88|4139.88|4139.56|4139.56|0
1632122520000|2021-09-20 07:22:00|4138.68|4138.68|4137.45|4137.45|4138.68|4138.68|4137.45|4137.45|0
1632122530000|2021-09-20 07:22:10|4137.1|4137.1|4136.96|4136.96|4137.8|4137.8|4136.96|4136.96|0
1632122550000|2021-09-20 07:22:30|4137.67|4137.67|4137.67|4137.67|4137.67|4137.67|4137.49|4137.49|0
1632122560000|2021-09-20 07:22:40|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|4138.19|0
1632122570000|2021-09-20 07:22:50|4137.98|4137.98|4138.33|4138.33|4138.33|4138.33|4137.98|4137.98|0
1632122580000|2021-09-20 07:23:00|4136.98|4136.98|4135.58|4135.58|4136.98|4136.98|4135.58|4135.58|0
1632122610000|2021-09-20 07:23:30|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|4134.88|0
1632122630000|2021-09-20 07:23:50|4133.12|4133.12|4133.12|4133.12|4133.12|4133.12|4133.12|4133.12|0
1632122640000|2021-09-20 07:24:00|4132.45|4132.45|4132.27|4132.27|4132.45|4132.45|4132.27|4132.27|0
1632122650000|2021-09-20 07:24:10|4132.45|4132.45|4133.32|4133.32|4133.32|4133.32|4132.45|4132.45|0
1632122660000|2021-09-20 07:24:20|4133.17|4133.17|4134.19|4134.19|4134.19|4134.19|4133.17|4133.17|0
1632122670000|2021-09-20 07:24:30|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|0
1632122680000|2021-09-20 07:24:40|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|0
1632122700000|2021-09-20 07:25:00|4134.54|4134.54|4129.53|4129.53|4134.54|4134.54|4129.53|4129.53|0
1632122710000|2021-09-20 07:25:10|4130.21|4130.21|4130.56|4130.56|4130.56|4130.56|4130.21|4130.21|0
1632122720000|2021-09-20 07:25:20|4130.4|4130.4|4130.4|4130.4|4130.4|4130.4|4130.4|4130.4|0
1632122730000|2021-09-20 07:25:30|4129.87|4129.87|4129.87|4129.87|4129.87|4129.87|4129.87|4129.87|0
1632122740000|2021-09-20 07:25:40|4129.52|4129.52|4130.4|4130.4|4130.4|4130.4|4128.49|4128.49|0
1632122750000|2021-09-20 07:25:50|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|0
1632122770000|2021-09-20 07:26:10|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|0
1632122790000|2021-09-20 07:26:30|4130.07|4130.07|4129.05|4129.05|4130.07|4130.07|4128.7|4128.7|0
1632122800000|2021-09-20 07:26:40|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|4128.9|0
1632122810000|2021-09-20 07:26:50|4128.38|4128.38|4128.55|4128.55|4128.55|4128.55|4128.38|4128.38|0
1632122820000|2021-09-20 07:27:00|4129.43|4129.43|4128.55|4128.55|4129.43|4129.43|4128.38|4128.38|0
1632122840000|2021-09-20 07:27:20|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|4128.2|0
1632122850000|2021-09-20 07:27:30|4129.08|4129.08|4128.38|4128.38|4129.08|4129.08|4128.38|4128.38|0
1632122880000|2021-09-20 07:28:00|4128.9|4128.9|4129.75|4129.75|4129.75|4129.75|4128.73|4128.73|0
1632122890000|2021-09-20 07:28:10|4130.43|4130.43|4131.48|4131.48|4131.48|4131.48|4130.25|4130.25|0
1632122900000|2021-09-20 07:28:20|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|4130.8|0
1632122920000|2021-09-20 07:28:40|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|0
1632122930000|2021-09-20 07:28:50|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|4131.33|0
1632122940000|2021-09-20 07:29:00|4131.51|4131.51|4130.63|4130.63|4131.51|4131.51|4130.45|4130.45|0
1632122960000|2021-09-20 07:29:20|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|0
1632122970000|2021-09-20 07:29:30|4129.53|4129.53|4129.36|4129.36|4129.53|4129.53|4129.36|4129.36|0
1632122980000|2021-09-20 07:29:40|4129.18|4129.18|4127.95|4127.95|4129.18|4129.18|4127.95|4127.95|0
1632122990000|2021-09-20 07:29:50|4127.72|4127.72|4127.9|4127.9|4128.01|4128.01|4127.72|4127.72|0
1632123000000|2021-09-20 07:30:00|4128.6|4128.6|4127.72|4127.72|4128.6|4128.6|4127.72|4127.72|0
1632123010000|2021-09-20 07:30:10|4127.55|4127.55|4127.02|4127.02|4127.55|4127.55|4127.02|4127.02|0
1632123020000|2021-09-20 07:30:20|4127.14|4127.14|4127.66|4127.66|4127.66|4127.66|4127.14|4127.14|0
1632123030000|2021-09-20 07:30:30|4128.34|4128.34|4128.34|4128.34|4128.34|4128.34|4128.34|4128.34|0
1632123050000|2021-09-20 07:30:50|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|0
1632123060000|2021-09-20 07:31:00|4128.09|4128.09|4127.22|4127.22|4128.09|4128.09|4126.69|4126.69|0
1632123070000|2021-09-20 07:31:10|4128.27|4128.27|4128.44|4128.44|4128.44|4128.44|4128.27|4128.27|0
1632123080000|2021-09-20 07:31:20|4128.27|4128.27|4128.27|4128.27|4128.27|4128.27|4128.27|4128.27|0
1632123090000|2021-09-20 07:31:30|4128.09|4128.09|4127.92|4127.92|4128.09|4128.09|4127.92|4127.92|0
1632123100000|2021-09-20 07:31:40|4128.44|4128.44|4128.97|4128.97|4128.97|4128.97|4128.44|4128.44|0
1632123110000|2021-09-20 07:31:50|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|4128.44|0
1632123120000|2021-09-20 07:32:00|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|0
1632123130000|2021-09-20 07:32:10|4131.31|4131.31|4133.39|4133.39|4133.39|4133.39|4131.31|4131.31|0
1632123170000|2021-09-20 07:32:50|4134.09|4134.09|4134.12|4134.12|4134.79|4134.79|4134.09|4134.09|0
1632123180000|2021-09-20 07:33:00|4133.76|4133.76|4132.36|4132.36|4133.76|4133.76|4132.36|4132.36|0
1632123200000|2021-09-20 07:33:20|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|4133.94|0
1632123210000|2021-09-20 07:33:30|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|4134.18|0
1632123220000|2021-09-20 07:33:40|4133.88|4133.88|4134.56|4134.56|4134.56|4134.56|4133.88|4133.88|0
1632123230000|2021-09-20 07:33:50|4134.7|4134.7|4136.44|4136.44|4136.46|4136.46|4134.7|4134.7|0
1632123240000|2021-09-20 07:34:00|4136.79|4136.79|4136.97|4136.97|4136.97|4136.97|4136.79|4136.79|0
1632123260000|2021-09-20 07:34:20|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|4137.65|0
1632123270000|2021-09-20 07:34:30|4138.08|4138.08|4137.38|4137.38|4138.08|4138.08|4137.38|4137.38|0
1632123280000|2021-09-20 07:34:40|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|4137.73|0
1632123290000|2021-09-20 07:34:50|4138.08|4138.08|4137.41|4137.41|4138.08|4138.08|4137.41|4137.41|0
1632123300000|2021-09-20 07:35:00|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|0
1632123310000|2021-09-20 07:35:10|4137.75|4137.75|4140|4140|4140|4140|4137.07|4137.07|0
1632123320000|2021-09-20 07:35:20|4139.47|4139.47|4138.96|4138.96|4139.47|4139.47|4138.96|4138.96|0
1632123330000|2021-09-20 07:35:30|4138.28|4138.28|4138.28|4138.28|4138.28|4138.28|4138.28|4138.28|0
1632123340000|2021-09-20 07:35:40|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|4137.58|0
1632123350000|2021-09-20 07:35:50|4138.28|4138.28|4138.24|4138.24|4138.65|4138.65|4138.07|4138.07|0
1632123360000|2021-09-20 07:36:00|4138.06|4138.06|4138.74|4138.74|4138.74|4138.74|4138.06|4138.06|0
1632123380000|2021-09-20 07:36:20|4139.09|4139.09|4138.74|4138.74|4139.09|4139.09|4138.74|4138.74|0
1632123400000|2021-09-20 07:36:40|4138.79|4138.79|4140.52|4140.52|4140.52|4140.52|4138.79|4138.79|0
1632123410000|2021-09-20 07:36:50|4140.69|4140.69|4140.87|4140.87|4140.87|4140.87|4140.69|4140.69|0
1632123420000|2021-09-20 07:37:00|4141.54|4141.54|4141.36|4141.36|4141.54|4141.54|4141.19|4141.19|0
1632123430000|2021-09-20 07:37:10|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|0
1632123440000|2021-09-20 07:37:20|4141.36|4141.36|4141.19|4141.19|4141.36|4141.36|4141.19|4141.19|0
1632123450000|2021-09-20 07:37:30|4140.52|4140.52|4140.67|4140.67|4140.67|4140.67|4140.52|4140.52|0
1632123470000|2021-09-20 07:37:50|4139.99|4139.99|4139.31|4139.31|4139.99|4139.99|4139.31|4139.31|0
1632123480000|2021-09-20 07:38:00|4139.46|4139.46|4140.69|4140.69|4140.69|4140.69|4139.46|4139.46|0
1632123490000|2021-09-20 07:38:10|4140.92|4140.92|4141.1|4141.1|4141.1|4141.1|4140.92|4140.92|0
1632123500000|2021-09-20 07:38:20|4140.94|4140.94|4142.14|4142.14|4142.14|4142.14|4140.94|4140.94|0
1632123510000|2021-09-20 07:38:30|4142.49|4142.49|4144.19|4144.19|4144.69|4144.69|4142.49|4142.49|0
1632123520000|2021-09-20 07:38:40|4144.89|4144.89|4144.53|4144.53|4145.05|4145.05|4144.53|4144.53|0
1632123530000|2021-09-20 07:38:50|4144.35|4144.35|4143.15|4143.15|4144.35|4144.35|4143.15|4143.15|0
1632123540000|2021-09-20 07:39:00|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|0
1632123560000|2021-09-20 07:39:20|4140.87|4140.87|4140.34|4140.34|4140.87|4140.87|4140.34|4140.34|0
1632123580000|2021-09-20 07:39:40|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|0
1632123590000|2021-09-20 07:39:50|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|4142.07|0
1632123600000|2021-09-20 07:40:00|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|0
1632123610000|2021-09-20 07:40:10|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|4142.6|0
1632123620000|2021-09-20 07:40:20|4140.49|4140.49|4140.95|4140.95|4140.95|4140.95|4140.49|4140.49|0
1632123640000|2021-09-20 07:40:40|4141.65|4141.65|4143|4143|4143|4143|4141.65|4141.65|0
1632123650000|2021-09-20 07:40:50|4142.83|4142.83|4142.65|4142.65|4142.83|4142.83|4142.65|4142.65|0
1632123660000|2021-09-20 07:41:00|4143|4143|4143|4143|4143|4143|4143|4143|0
1632123670000|2021-09-20 07:41:10|4142.47|4142.47|4142.83|4142.83|4142.83|4142.83|4142.47|4142.47|0
1632123690000|2021-09-20 07:41:30|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|4142.12|0
1632123700000|2021-09-20 07:41:40|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|0
1632123710000|2021-09-20 07:41:50|4143.15|4143.15|4144.38|4144.38|4144.38|4144.38|4143.15|4143.15|0
1632123720000|2021-09-20 07:42:00|4143.7|4143.7|4141.66|4141.66|4143.7|4143.7|4141.66|4141.66|0
1632123740000|2021-09-20 07:42:20|4140.98|4140.98|4138.91|4138.91|4140.98|4140.98|4138.91|4138.91|0
1632123750000|2021-09-20 07:42:30|4138.39|4138.39|4137.56|4137.56|4138.39|4138.39|4137.39|4137.39|0
1632123760000|2021-09-20 07:42:40|4137.21|4137.21|4135.89|4135.89|4137.21|4137.21|4135.89|4135.89|0
1632123770000|2021-09-20 07:42:50|4135.54|4135.54|4135.37|4135.37|4135.54|4135.54|4135.37|4135.37|0
1632123780000|2021-09-20 07:43:00|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|0
1632123790000|2021-09-20 07:43:10|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|0
1632123800000|2021-09-20 07:43:20|4136.55|4136.55|4136.55|4136.55|4136.55|4136.55|4136.55|4136.55|0
1632123810000|2021-09-20 07:43:30|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|0
1632123820000|2021-09-20 07:43:40|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|4136.39|0
1632123830000|2021-09-20 07:43:50|4135.86|4135.86|4136.04|4136.04|4136.04|4136.04|4135.86|4135.86|0
1632123840000|2021-09-20 07:44:00|4137.39|4137.39|4138.09|4138.09|4138.27|4138.27|4137.39|4137.39|0
1632123850000|2021-09-20 07:44:10|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|4138.97|0
1632123860000|2021-09-20 07:44:20|4139.3|4139.3|4140.97|4140.97|4140.97|4140.97|4139.3|4139.3|0
1632123890000|2021-09-20 07:44:50|4140.1|4140.1|4139.61|4139.61|4140.1|4140.1|4139.61|4139.61|0
1632123900000|2021-09-20 07:45:00|4139.08|4139.08|4139.08|4139.08|4139.08|4139.08|4139.08|4139.08|0
1632123910000|2021-09-20 07:45:10|4138.41|4138.41|4137.91|4137.91|4138.58|4138.58|4137.91|4137.91|0
1632123930000|2021-09-20 07:45:30|4136.5|4136.5|4136.15|4136.15|4136.5|4136.5|4136.15|4136.15|0
1632123940000|2021-09-20 07:45:40|4136.83|4136.83|4136.15|4136.15|4136.83|4136.83|4136.15|4136.15|0
1632123960000|2021-09-20 07:46:00|4137.73|4137.73|4136.68|4136.68|4137.73|4137.73|4136.68|4136.68|0
1632123970000|2021-09-20 07:46:10|4136|4136|4136|4136|4136|4136|4136|4136|0
1632123980000|2021-09-20 07:46:20|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|0
1632123990000|2021-09-20 07:46:30|4133.98|4133.98|4132.57|4132.57|4133.98|4133.98|4132.57|4132.57|0
1632124000000|2021-09-20 07:46:40|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|0
1632124010000|2021-09-20 07:46:50|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|0
1632124030000|2021-09-20 07:47:10|4134.12|4134.12|4133.25|4133.25|4134.12|4134.12|4133.25|4133.25|0
1632124060000|2021-09-20 07:47:40|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|4133.07|0
1632124070000|2021-09-20 07:47:50|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|4133.6|0
1632124080000|2021-09-20 07:48:00|4133.77|4133.77|4133.66|4133.66|4133.77|4133.77|4133.66|4133.66|0
1632124090000|2021-09-20 07:48:10|4133.77|4133.77|4134.98|4134.98|4135.33|4135.33|4133.77|4133.77|0
1632124100000|2021-09-20 07:48:20|4134.62|4134.62|4134.51|4134.51|4134.62|4134.62|4134.51|4134.51|0
1632124120000|2021-09-20 07:48:40|4133.46|4133.46|4133.46|4133.46|4133.46|4133.46|4133.46|4133.46|0
1632124130000|2021-09-20 07:48:50|4133.28|4133.28|4133.46|4133.46|4133.46|4133.46|4133.28|4133.28|0
1632124140000|2021-09-20 07:49:00|4133.29|4133.29|4134.26|4134.26|4134.26|4134.26|4133.29|4133.29|0
1632124150000|2021-09-20 07:49:10|4135.49|4135.49|4136.02|4136.02|4136.02|4136.02|4135.49|4135.49|0
1632124160000|2021-09-20 07:49:20|4134.66|4134.66|4133.02|4133.02|4134.66|4134.66|4133.02|4133.02|0
1632124200000|2021-09-20 07:50:00|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|0
1632124210000|2021-09-20 07:50:10|4132.61|4132.61|4132.61|4132.61|4132.61|4132.61|4132.61|4132.61|0
1632124220000|2021-09-20 07:50:20|4132.26|4132.26|4127.05|4127.05|4132.26|4132.26|4127.05|4127.05|0
1632124230000|2021-09-20 07:50:30|4126.38|4126.38|4125.13|4125.13|4126.38|4126.38|4125.13|4125.13|0
1632124240000|2021-09-20 07:50:40|4124.25|4124.25|4124.45|4124.45|4125.13|4125.13|4124.25|4124.25|0
1632124250000|2021-09-20 07:50:50|4124.98|4124.98|4124.6|4124.6|4124.98|4124.98|4124.45|4124.45|0
1632124260000|2021-09-20 07:51:00|4125.13|4125.13|4126.14|4126.14|4126.49|4126.49|4125.13|4125.13|0
1632124270000|2021-09-20 07:51:10|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|0
1632124280000|2021-09-20 07:51:20|4125.32|4125.32|4125.5|4125.5|4125.5|4125.5|4125.32|4125.32|0
1632124290000|2021-09-20 07:51:30|4124.62|4124.62|4124.27|4124.27|4124.62|4124.62|4124.27|4124.27|0
1632124300000|2021-09-20 07:51:40|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|4124.45|0
1632124310000|2021-09-20 07:51:50|4124.27|4124.27|4124.55|4124.55|4124.87|4124.87|4124.15|4124.15|0
1632124320000|2021-09-20 07:52:00|4125.57|4125.57|4125.4|4125.4|4125.57|4125.57|4125.4|4125.4|0
1632124330000|2021-09-20 07:52:10|4126.07|4126.07|4125.55|4125.55|4126.07|4126.07|4125.55|4125.55|0
1632124340000|2021-09-20 07:52:20|4125.07|4125.07|4125.07|4125.07|4125.07|4125.07|4125.07|4125.07|0
1632124350000|2021-09-20 07:52:30|4125.34|4125.34|4125.6|4125.6|4125.6|4125.6|4125.34|4125.34|0
1632124360000|2021-09-20 07:52:40|4125.76|4125.76|4125.93|4125.93|4125.93|4125.93|4125.76|4125.76|0
1632124370000|2021-09-20 07:52:50|4125.6|4125.6|4125.6|4125.6|4125.6|4125.6|4125.6|4125.6|0
1632124380000|2021-09-20 07:53:00|4125.76|4125.76|4127.24|4127.24|4127.24|4127.24|4125.76|4125.76|0
1632124390000|2021-09-20 07:53:10|4127.29|4127.29|4126.25|4126.25|4127.29|4127.29|4126.25|4126.25|0
1632124400000|2021-09-20 07:53:20|4125.72|4125.72|4126.23|4126.23|4126.29|4126.29|4125.72|4125.72|0
1632124410000|2021-09-20 07:53:30|4126.02|4126.02|4125.57|4125.57|4126.27|4126.27|4125.57|4125.57|0
1632124420000|2021-09-20 07:53:40|4125.62|4125.62|4125.05|4125.05|4125.72|4125.72|4125.05|4125.05|0
1632124430000|2021-09-20 07:53:50|4124.79|4124.79|4124.63|4124.63|4124.89|4124.89|4124.63|4124.63|0
1632124440000|2021-09-20 07:54:00|4123.93|4123.93|4123.13|4123.13|4123.93|4123.93|4123.13|4123.13|0
1632124450000|2021-09-20 07:54:10|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|4122.78|0
1632124460000|2021-09-20 07:54:20|4122.26|4122.26|4121.57|4121.57|4122.26|4122.26|4121.57|4121.57|0
1632124470000|2021-09-20 07:54:30|4121.92|4121.92|4121.22|4121.22|4121.92|4121.92|4121.22|4121.22|0
1632124480000|2021-09-20 07:54:40|4120.87|4120.87|4120.87|4120.87|4120.87|4120.87|4120.87|4120.87|0
1632124490000|2021-09-20 07:54:50|4121.22|4121.22|4122.25|4122.25|4122.25|4122.25|4121.22|4121.22|0
1632124500000|2021-09-20 07:55:00|4122.6|4122.6|4123.11|4123.11|4123.11|4123.11|4122.6|4122.6|0
1632124510000|2021-09-20 07:55:10|4122.99|4122.99|4121.25|4121.25|4122.99|4122.99|4121.25|4121.25|0
1632124520000|2021-09-20 07:55:20|4121.46|4121.46|4121.41|4121.41|4121.46|4121.46|4121.41|4121.41|0
1632124530000|2021-09-20 07:55:30|4121.24|4121.24|4121.41|4121.41|4121.41|4121.41|4121.06|4121.06|0
1632124540000|2021-09-20 07:55:40|4121.25|4121.25|4121.2|4121.2|4121.25|4121.25|4121.2|4121.2|0
1632124550000|2021-09-20 07:55:50|4121.25|4121.25|4121.3|4121.3|4121.3|4121.3|4121.2|4121.2|0
1632124560000|2021-09-20 07:56:00|4120.77|4120.77|4121.07|4121.07|4121.13|4121.13|4120.77|4120.77|0
1632124570000|2021-09-20 07:56:10|4120.2|4120.2|4119.87|4119.87|4120.72|4120.72|4119.87|4119.87|0
1632124580000|2021-09-20 07:56:20|4119.52|4119.52|4119.35|4119.35|4119.52|4119.52|4119.35|4119.35|0
1632124600000|2021-09-20 07:56:40|4119.4|4119.4|4120.68|4120.68|4120.68|4120.68|4119.4|4119.4|0
1632124610000|2021-09-20 07:56:50|4121.21|4121.21|4121.21|4121.21|4121.21|4121.21|4121.21|4121.21|0
1632124620000|2021-09-20 07:57:00|4121.74|4121.74|4122.21|4122.21|4122.21|4122.21|4121.51|4121.51|0
1632124630000|2021-09-20 07:57:10|4122.38|4122.38|4122.38|4122.38|4122.38|4122.38|4122.38|4122.38|0
1632124640000|2021-09-20 07:57:20|4122.06|4122.06|4121.38|4121.38|4122.06|4122.06|4121.38|4121.38|0
1632124680000|2021-09-20 07:58:00|4121.33|4121.33|4120.92|4120.92|4121.77|4121.77|4120.92|4120.92|0
1632124690000|2021-09-20 07:58:10|4121.62|4121.62|4121.62|4121.62|4121.62|4121.62|4121.62|4121.62|0
1632124710000|2021-09-20 07:58:30|4120.92|4120.92|4121.39|4121.39|4121.39|4121.39|4120.92|4120.92|0
1632124720000|2021-09-20 07:58:40|4121.6|4121.6|4122.48|4122.48|4122.48|4122.48|4121.6|4121.6|0
1632124740000|2021-09-20 07:59:00|4123.83|4123.83|4124.33|4124.33|4124.51|4124.51|4123.83|4123.83|0
1632124750000|2021-09-20 07:59:10|4124.86|4124.86|4125.74|4125.74|4125.74|4125.74|4124.86|4124.86|0
1632124780000|2021-09-20 07:59:40|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|0
1632124790000|2021-09-20 07:59:50|4126.52|4126.52|4127.01|4127.01|4127.17|4127.17|4126.52|4126.52|0
1632124800000|2021-09-20 08:00:00|4127.11|4127.11|4128.53|4128.53|4129.39|4129.39|4127.11|4127.11|0
1632124810000|2021-09-20 08:00:10|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|0
1632124820000|2021-09-20 08:00:20|4129.06|4129.06|4131.91|4131.91|4131.91|4131.91|4129.06|4129.06|0
1632124830000|2021-09-20 08:00:30|4132.61|4132.61|4131.91|4131.91|4132.78|4132.78|4131.91|4131.91|0
1632124840000|2021-09-20 08:00:40|4132.08|4132.08|4132.08|4132.08|4132.08|4132.08|4132.08|4132.08|0
1632124860000|2021-09-20 08:01:00|4132.4|4132.4|4132.05|4132.05|4132.4|4132.4|4131.7|4131.7|0
1632124880000|2021-09-20 08:01:20|4131.7|4131.7|4131.87|4131.87|4131.87|4131.87|4131.52|4131.52|0
1632124890000|2021-09-20 08:01:30|4130.67|4130.67|4130.16|4130.16|4130.67|4130.67|4130.16|4130.16|0
1632124900000|2021-09-20 08:01:40|4130.86|4130.86|4130.18|4130.18|4130.86|4130.86|4130.18|4130.18|0
1632124930000|2021-09-20 08:02:10|4129.83|4129.83|4129.65|4129.65|4130.01|4130.01|4129.65|4129.65|0
1632124940000|2021-09-20 08:02:20|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|0
1632124950000|2021-09-20 08:02:30|4130.67|4130.67|4130.23|4130.23|4130.94|4130.94|4130.23|4130.23|0
1632124960000|2021-09-20 08:02:40|4130.06|4130.06|4130.2|4130.2|4130.2|4130.2|4129.85|4129.85|0
1632124970000|2021-09-20 08:02:50|4130.02|4130.02|4130.25|4130.25|4130.25|4130.25|4129.92|4129.92|0
1632124980000|2021-09-20 08:03:00|4130.04|4130.04|4130.78|4130.78|4130.78|4130.78|4130.04|4130.04|0
1632124990000|2021-09-20 08:03:10|4130.6|4130.6|4129.97|4129.97|4130.6|4130.6|4129.97|4129.97|0
1632125000000|2021-09-20 08:03:20|4129.81|4129.81|4128.99|4128.99|4129.81|4129.81|4128.99|4128.99|0
1632125010000|2021-09-20 08:03:30|4128.83|4128.83|4127.45|4127.45|4128.83|4128.83|4127.45|4127.45|0
1632125020000|2021-09-20 08:03:40|4127.29|4127.29|4127.81|4127.81|4127.81|4127.81|4127.29|4127.29|0
1632125030000|2021-09-20 08:03:50|4128.14|4128.14|4129.15|4129.15|4129.32|4129.32|4128.14|4128.14|0
1632125040000|2021-09-20 08:04:00|4129.83|4129.83|4129.67|4129.67|4129.83|4129.83|4129.67|4129.67|0
1632125050000|2021-09-20 08:04:10|4130.34|4130.34|4132.79|4132.79|4132.96|4132.96|4130.34|4130.34|0
1632125060000|2021-09-20 08:04:20|4132.45|4132.45|4132.79|4132.79|4132.79|4132.79|4132.45|4132.45|0
1632125070000|2021-09-20 08:04:30|4132.68|4132.68|4133.94|4133.94|4133.94|4133.94|4132.57|4132.57|0
1632125080000|2021-09-20 08:04:40|4134.64|4134.64|4135.32|4135.32|4135.99|4135.99|4134.64|4134.64|0
1632125090000|2021-09-20 08:04:50|4134.97|4134.97|4135.32|4135.32|4135.32|4135.32|4134.97|4134.97|0
1632125100000|2021-09-20 08:05:00|4135.49|4135.49|4135.47|4135.47|4135.98|4135.98|4135.47|4135.47|0
1632125130000|2021-09-20 08:05:30|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|4135.3|0
1632125140000|2021-09-20 08:05:40|4135.66|4135.66|4134.3|4134.3|4135.66|4135.66|4134.3|4134.3|0
1632125150000|2021-09-20 08:05:50|4134.54|4134.54|4134.07|4134.07|4134.59|4134.59|4134.07|4134.07|0
1632125170000|2021-09-20 08:06:10|4133.89|4133.89|4135.12|4135.12|4135.12|4135.12|4133.89|4133.89|0
1632125180000|2021-09-20 08:06:20|4135.29|4135.29|4135.94|4135.94|4135.94|4135.94|4135.29|4135.29|0
1632125190000|2021-09-20 08:06:30|4135.76|4135.76|4135.94|4135.94|4136.29|4136.29|4135.76|4135.76|0
1632125200000|2021-09-20 08:06:40|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|4135.77|0
1632125220000|2021-09-20 08:07:00|4136.45|4136.45|4136.74|4136.74|4136.74|4136.74|4136.45|4136.45|0
1632125230000|2021-09-20 08:07:10|4138.32|4138.32|4138.85|4138.85|4138.85|4138.85|4138.32|4138.32|0
1632125240000|2021-09-20 08:07:20|4139.52|4139.52|4138.85|4138.85|4139.52|4139.52|4138.85|4138.85|0
1632125260000|2021-09-20 08:07:40|4138.32|4138.32|4137.12|4137.12|4138.32|4138.32|4137.12|4137.12|0
1632125300000|2021-09-20 08:08:20|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|4136.07|0
1632125330000|2021-09-20 08:08:50|4136.74|4136.74|4136.97|4136.97|4136.97|4136.97|4136.74|4136.74|0
1632125340000|2021-09-20 08:09:00|4136.8|4136.8|4136.97|4136.97|4136.97|4136.97|4136.8|4136.8|0
1632125360000|2021-09-20 08:09:20|4136.1|4136.1|4135.98|4135.98|4136.27|4136.27|4135.98|4135.98|0
1632125380000|2021-09-20 08:09:40|4136.33|4136.33|4136.33|4136.33|4136.33|4136.33|4136.33|4136.33|0
1632125390000|2021-09-20 08:09:50|4137|4137|4137|4137|4137|4137|4137|4137|0
1632125400000|2021-09-20 08:10:00|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|0
1632125410000|2021-09-20 08:10:10|4136.86|4136.86|4136.68|4136.68|4136.86|4136.86|4136.68|4136.68|0
1632125420000|2021-09-20 08:10:20|4136.84|4136.84|4135.49|4135.49|4136.84|4136.84|4135.49|4135.49|0
1632125430000|2021-09-20 08:10:30|4135.05|4135.05|4134.87|4134.87|4135.05|4135.05|4134.87|4134.87|0
1632125440000|2021-09-20 08:10:40|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|4134.2|0
1632125450000|2021-09-20 08:10:50|4133.67|4133.67|4132.21|4132.21|4133.67|4133.67|4132.21|4132.21|0
1632125460000|2021-09-20 08:11:00|4133.02|4133.02|4132.7|4132.7|4133.02|4133.02|4132.7|4132.7|0
1632125470000|2021-09-20 08:11:10|4132.58|4132.58|4133.93|4133.93|4133.93|4133.93|4132.58|4132.58|0
1632125480000|2021-09-20 08:11:20|4133.25|4133.25|4133.25|4133.25|4133.25|4133.25|4133.08|4133.08|0
1632125500000|2021-09-20 08:11:40|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|4132.9|0
1632125510000|2021-09-20 08:11:50|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|0
1632125520000|2021-09-20 08:12:00|4133.38|4133.38|4132.2|4132.2|4133.55|4133.55|4132.2|4132.2|0
1632125530000|2021-09-20 08:12:10|4132.38|4132.38|4131.03|4131.03|4132.38|4132.38|4131.03|4131.03|0
1632125540000|2021-09-20 08:12:20|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|0
1632125550000|2021-09-20 08:12:30|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|0
1632125570000|2021-09-20 08:12:50|4130.15|4130.15|4130.15|4130.15|4130.15|4130.15|4129.62|4129.62|0
1632125590000|2021-09-20 08:13:10|4130.48|4130.48|4130.48|4130.48|4130.48|4130.48|4130.48|4130.48|0
1632125610000|2021-09-20 08:13:30|4129.8|4129.8|4129.97|4129.97|4129.97|4129.97|4129.62|4129.62|0
1632125620000|2021-09-20 08:13:40|4130.33|4130.33|4131.68|4131.68|4131.68|4131.68|4130.33|4130.33|0
1632125640000|2021-09-20 08:14:00|4131.84|4131.84|4131.84|4131.84|4131.84|4131.84|4131.84|4131.84|0
1632125650000|2021-09-20 08:14:10|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|0
1632125670000|2021-09-20 08:14:30|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|0
1632125700000|2021-09-20 08:15:00|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|4132.18|0
1632125710000|2021-09-20 08:15:10|4132.53|4132.53|4132.71|4132.71|4132.71|4132.71|4132.53|4132.53|0
1632125730000|2021-09-20 08:15:30|4132.54|4132.54|4133.04|4133.04|4133.22|4133.22|4132.54|4132.54|0
1632125740000|2021-09-20 08:15:40|4132.52|4132.52|4131.84|4131.84|4132.52|4132.52|4131.84|4131.84|0
1632125760000|2021-09-20 08:16:00|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|0
1632125770000|2021-09-20 08:16:10|4130.44|4130.44|4130.44|4130.44|4130.44|4130.44|4130.44|4130.44|0
1632125780000|2021-09-20 08:16:20|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|0
1632125790000|2021-09-20 08:16:30|4130.05|4130.05|4130.38|4130.38|4130.38|4130.38|4130.05|4130.05|0
1632125800000|2021-09-20 08:16:40|4131.26|4131.26|4131.78|4131.78|4131.78|4131.78|4131.26|4131.26|0
1632125810000|2021-09-20 08:16:50|4132.49|4132.49|4132.66|4132.66|4132.66|4132.66|4132.49|4132.49|0
1632125820000|2021-09-20 08:17:00|4133.19|4133.19|4132.66|4132.66|4133.19|4133.19|4132.66|4132.66|0
1632125830000|2021-09-20 08:17:10|4131.61|4131.61|4131.96|4131.96|4132.13|4132.13|4131.26|4131.26|0
1632125840000|2021-09-20 08:17:20|4132.49|4132.49|4132.17|4132.17|4132.49|4132.49|4132.17|4132.17|0
1632125850000|2021-09-20 08:17:30|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|4131.96|0
1632125860000|2021-09-20 08:17:40|4132.66|4132.66|4133.15|4133.15|4133.15|4133.15|4132.66|4132.66|0
1632125880000|2021-09-20 08:18:00|4134.2|4134.2|4133.53|4133.53|4134.2|4134.2|4133.17|4133.17|0
1632125890000|2021-09-20 08:18:10|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|0
1632125900000|2021-09-20 08:18:20|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|0
1632125920000|2021-09-20 08:18:40|4133.36|4133.36|4132.84|4132.84|4133.36|4133.36|4132.84|4132.84|0
1632125930000|2021-09-20 08:18:50|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|0
1632125940000|2021-09-20 08:19:00|4133.36|4133.36|4134.2|4134.2|4134.2|4134.2|4133.36|4133.36|0
1632125950000|2021-09-20 08:19:10|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|4133.53|0
1632125990000|2021-09-20 08:19:50|4133.36|4133.36|4132.84|4132.84|4133.36|4133.36|4132.84|4132.84|0
1632126000000|2021-09-20 08:20:00|4133.01|4133.01|4132.32|4132.32|4133.01|4133.01|4132.32|4132.32|0
1632126010000|2021-09-20 08:20:10|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|4131.8|0
1632126050000|2021-09-20 08:20:50|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|4130.92|0
1632126060000|2021-09-20 08:21:00|4131.09|4131.09|4129.54|4129.54|4131.09|4131.09|4129.54|4129.54|0
1632126070000|2021-09-20 08:21:10|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|0
1632126090000|2021-09-20 08:21:30|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|4127.99|0
1632126120000|2021-09-20 08:22:00|4127.64|4127.64|4127.64|4127.64|4127.64|4127.64|4127.64|4127.64|0
1632126140000|2021-09-20 08:22:20|4127.48|4127.48|4126.44|4126.44|4127.48|4127.48|4126.44|4126.44|0
1632126150000|2021-09-20 08:22:30|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|4125.76|0
1632126160000|2021-09-20 08:22:40|4125.92|4125.92|4125.76|4125.76|4125.92|4125.92|4125.76|4125.76|0
1632126170000|2021-09-20 08:22:50|4124.88|4124.88|4124.88|4124.88|4124.88|4124.88|4124.88|4124.88|0
1632126180000|2021-09-20 08:23:00|4124.71|4124.71|4124.71|4124.71|4124.71|4124.71|4124.71|4124.71|0
1632126190000|2021-09-20 08:23:10|4124.53|4124.53|4125.06|4125.06|4125.06|4125.06|4124.53|4124.53|0
1632126200000|2021-09-20 08:23:20|4124.53|4124.53|4124.88|4124.88|4124.88|4124.88|4124.53|4124.53|0
1632126210000|2021-09-20 08:23:30|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|0
1632126220000|2021-09-20 08:23:40|4124.53|4124.53|4124.87|4124.87|4124.87|4124.87|4124.18|4124.18|0
1632126230000|2021-09-20 08:23:50|4124.71|4124.71|4124.18|4124.18|4124.71|4124.71|4124.18|4124.18|0
1632126240000|2021-09-20 08:24:00|4124.36|4124.36|4124.36|4124.36|4124.36|4124.36|4124.36|4124.36|0
1632126250000|2021-09-20 08:24:10|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|4124.52|0
1632126260000|2021-09-20 08:24:20|4125.05|4125.05|4125.37|4125.37|4125.37|4125.37|4125.05|4125.05|0
1632126300000|2021-09-20 08:25:00|4124.85|4124.85|4124.17|4124.17|4124.85|4124.85|4124.17|4124.17|0
1632126310000|2021-09-20 08:25:10|4124.01|4124.01|4123.83|4123.83|4124.01|4124.01|4123.83|4123.83|0
1632126320000|2021-09-20 08:25:20|4123.52|4123.52|4123.36|4123.36|4123.52|4123.52|4123.36|4123.36|0
1632126330000|2021-09-20 08:25:30|4124.03|4124.03|4123.86|4123.86|4124.03|4124.03|4123.86|4123.86|0
1632126360000|2021-09-20 08:26:00|4124.38|4124.38|4124.21|4124.21|4124.38|4124.38|4124.21|4124.21|0
1632126370000|2021-09-20 08:26:10|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|0
1632126400000|2021-09-20 08:26:40|4123.47|4123.47|4123.65|4123.65|4123.65|4123.65|4123.47|4123.47|0
1632126430000|2021-09-20 08:27:10|4124.35|4124.35|4124.4|4124.4|4124.4|4124.4|4124.35|4124.35|0
1632126440000|2021-09-20 08:27:20|4124.57|4124.57|4125.09|4125.09|4125.09|4125.09|4124.57|4124.57|0
1632126460000|2021-09-20 08:27:40|4124.92|4124.92|4124.57|4124.57|4124.92|4124.92|4124.57|4124.57|0
1632126480000|2021-09-20 08:28:00|4124.73|4124.73|4124.92|4124.92|4125.08|4125.08|4124.73|4124.73|0
1632126490000|2021-09-20 08:28:10|4124.39|4124.39|4125.24|4125.24|4125.24|4125.24|4124.39|4124.39|0
1632126500000|2021-09-20 08:28:20|4125.94|4125.94|4125.82|4125.82|4126.06|4126.06|4125.82|4125.82|0
1632126510000|2021-09-20 08:28:30|4126.5|4126.5|4127.19|4127.19|4127.19|4127.19|4126.5|4126.5|0
1632126520000|2021-09-20 08:28:40|4127.31|4127.31|4128.17|4128.17|4128.17|4128.17|4127.31|4127.31|0
1632126530000|2021-09-20 08:28:50|4128.46|4128.46|4128.46|4128.46|4128.46|4128.46|4128.46|4128.46|0
1632126550000|2021-09-20 08:29:10|4128.29|4128.29|4128.22|4128.22|4128.29|4128.29|4128.11|4128.11|0
1632126580000|2021-09-20 08:29:40|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|4127.69|0
1632126590000|2021-09-20 08:29:50|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|0
1632126600000|2021-09-20 08:30:00|4128.21|4128.21|4128.21|4128.21|4128.21|4128.21|4128.21|4128.21|0
1632126610000|2021-09-20 08:30:10|4127.88|4127.88|4127.35|4127.35|4127.88|4127.88|4127.35|4127.35|0
1632126630000|2021-09-20 08:30:30|4127|4127|4129.03|4129.03|4129.03|4129.03|4127|4127|0
1632126660000|2021-09-20 08:31:00|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|0
1632126680000|2021-09-20 08:31:20|4128.5|4128.5|4128.68|4128.68|4128.68|4128.68|4128.15|4128.15|0
1632126700000|2021-09-20 08:31:40|4129.01|4129.01|4129.53|4129.53|4129.53|4129.53|4129.01|4129.01|0
1632126710000|2021-09-20 08:31:50|4129.36|4129.36|4129.19|4129.19|4129.36|4129.36|4129.19|4129.19|0
1632126730000|2021-09-20 08:32:10|4129.9|4129.9|4128.54|4128.54|4129.9|4129.9|4128.54|4128.54|0
1632126740000|2021-09-20 08:32:20|4129.22|4129.22|4129.9|4129.9|4129.9|4129.9|4129.22|4129.22|0
1632126760000|2021-09-20 08:32:40|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|4130.01|0
1632126770000|2021-09-20 08:32:50|4130.69|4130.69|4130.69|4130.69|4130.69|4130.69|4130.69|4130.69|0
1632126780000|2021-09-20 08:33:00|4131.57|4131.57|4130.86|4130.86|4131.57|4131.57|4130.86|4130.86|0
1632126790000|2021-09-20 08:33:10|4130.76|4130.76|4131.11|4131.11|4131.11|4131.11|4130.76|4130.76|0
1632126800000|2021-09-20 08:33:20|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|0
1632126810000|2021-09-20 08:33:30|4130.83|4130.83|4130.72|4130.72|4130.83|4130.83|4130.72|4130.72|0
1632126830000|2021-09-20 08:33:50|4130.9|4130.9|4131.25|4131.25|4131.25|4131.25|4130.9|4130.9|0
1632126840000|2021-09-20 08:34:00|4131.93|4131.93|4131.93|4131.93|4131.93|4131.93|4131.93|4131.93|0
1632126860000|2021-09-20 08:34:20|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|4132.03|0
1632126870000|2021-09-20 08:34:30|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|4132.36|0
1632126890000|2021-09-20 08:34:50|4132.53|4132.53|4134.63|4134.63|4134.63|4134.63|4132.53|4132.53|0
1632126910000|2021-09-20 08:35:10|4134.27|4134.27|4133.69|4133.69|4134.27|4134.27|4133.69|4133.69|0
1632126940000|2021-09-20 08:35:40|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|0
1632126980000|2021-09-20 08:36:20|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|0
1632126990000|2021-09-20 08:36:30|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|0
1632127010000|2021-09-20 08:36:50|4132.84|4132.84|4133.01|4133.01|4133.36|4133.36|4132.84|4132.84|0
1632127020000|2021-09-20 08:37:00|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|0
1632127060000|2021-09-20 08:37:40|4132.14|4132.14|4132.66|4132.66|4132.66|4132.66|4132.14|4132.14|0
1632127070000|2021-09-20 08:37:50|4132.84|4132.84|4132.15|4132.15|4132.84|4132.84|4132.15|4132.15|0
1632127100000|2021-09-20 08:38:20|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|4131.99|0
1632127130000|2021-09-20 08:38:50|4131.46|4131.46|4131.28|4131.28|4131.46|4131.46|4131.28|4131.28|0
1632127140000|2021-09-20 08:39:00|4131.11|4131.11|4130.43|4130.43|4131.11|4131.11|4130.43|4130.43|0
1632127160000|2021-09-20 08:39:20|4130.96|4130.96|4131.02|4131.02|4131.13|4131.13|4130.96|4130.96|0
1632127170000|2021-09-20 08:39:30|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|4130.5|0
1632127190000|2021-09-20 08:39:50|4131.03|4131.03|4130.85|4130.85|4131.03|4131.03|4130.85|4130.85|0
1632127200000|2021-09-20 08:40:00|4130.74|4130.74|4130.21|4130.21|4130.74|4130.74|4130.21|4130.21|0
1632127210000|2021-09-20 08:40:10|4129.68|4129.68|4129.54|4129.54|4129.68|4129.68|4129.54|4129.54|0
1632127220000|2021-09-20 08:40:20|4128.86|4128.86|4129.1|4129.1|4129.21|4129.21|4128.86|4128.86|0
1632127230000|2021-09-20 08:40:30|4128.93|4128.93|4128.58|4128.58|4128.93|4128.93|4128.58|4128.58|0
1632127250000|2021-09-20 08:40:50|4128.74|4128.74|4128.57|4128.57|4128.74|4128.74|4128.57|4128.57|0
1632127260000|2021-09-20 08:41:00|4128.73|4128.73|4128.78|4128.78|4128.78|4128.78|4128.06|4128.06|0
1632127270000|2021-09-20 08:41:10|4128.6|4128.6|4130.07|4130.07|4130.23|4130.23|4128.6|4128.6|0
1632127280000|2021-09-20 08:41:20|4130.42|4130.42|4130.96|4130.96|4130.96|4130.96|4130.42|4130.42|0
1632127290000|2021-09-20 08:41:30|4130.78|4130.78|4132.49|4132.49|4132.49|4132.49|4130.78|4130.78|0
1632127300000|2021-09-20 08:41:40|4132.14|4132.14|4131.97|4131.97|4132.14|4132.14|4131.97|4131.97|0
1632127310000|2021-09-20 08:41:50|4132.21|4132.21|4132.03|4132.03|4132.21|4132.21|4132.03|4132.03|0
1632127320000|2021-09-20 08:42:00|4132.38|4132.38|4132.38|4132.38|4132.73|4132.73|4132.38|4132.38|0
1632127330000|2021-09-20 08:42:10|4132.49|4132.49|4132.65|4132.65|4132.65|4132.65|4132.49|4132.49|0
1632127340000|2021-09-20 08:42:20|4133.17|4133.17|4133.17|4133.17|4133.17|4133.17|4133.17|4133.17|0
1632127350000|2021-09-20 08:42:30|4133.85|4133.85|4133.01|4133.01|4133.85|4133.85|4132.48|4132.48|0
1632127390000|2021-09-20 08:43:10|4133.18|4133.18|4134.21|4134.21|4134.21|4134.21|4133.18|4133.18|0
1632127410000|2021-09-20 08:43:30|4134.39|4134.39|4134.74|4134.74|4134.74|4134.74|4134.39|4134.39|0
1632127420000|2021-09-20 08:43:40|4135.09|4135.09|4134.71|4134.71|4135.41|4135.41|4134.71|4134.71|0
1632127430000|2021-09-20 08:43:50|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|4134.89|0
1632127440000|2021-09-20 08:44:00|4134.36|4134.36|4134.54|4134.54|4134.54|4134.54|4134.36|4134.36|0
1632127450000|2021-09-20 08:44:10|4134.36|4134.36|4134.36|4134.36|4134.36|4134.36|4134.36|4134.36|0
1632127470000|2021-09-20 08:44:30|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|4134.54|0
1632127480000|2021-09-20 08:44:40|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|0
1632127490000|2021-09-20 08:44:50|4134.88|4134.88|4134.36|4134.36|4134.88|4134.88|4134.36|4134.36|0
1632127500000|2021-09-20 08:45:00|4134.21|4134.21|4133.89|4133.89|4134.21|4134.21|4133.89|4133.89|0
1632127520000|2021-09-20 08:45:20|4133.19|4133.19|4133.19|4133.19|4133.19|4133.19|4133.19|4133.19|0
1632127530000|2021-09-20 08:45:30|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|4133.01|0
1632127540000|2021-09-20 08:45:40|4133.17|4133.17|4133.17|4133.17|4133.17|4133.17|4133.17|4133.17|0
1632127550000|2021-09-20 08:45:50|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|4133.7|0
1632127560000|2021-09-20 08:46:00|4134.38|4134.38|4134.38|4134.38|4134.38|4134.38|4134.38|4134.38|0
1632127570000|2021-09-20 08:46:10|4134.54|4134.54|4136.59|4136.59|4136.59|4136.59|4134.54|4134.54|0
1632127580000|2021-09-20 08:46:20|4136.71|4136.71|4137.24|4137.24|4137.24|4137.24|4136.71|4136.71|0
1632127600000|2021-09-20 08:46:40|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|4137.41|0
1632127620000|2021-09-20 08:47:00|4137.06|4137.06|4137.06|4137.06|4137.06|4137.06|4137.06|4137.06|0
1632127630000|2021-09-20 08:47:10|4137.74|4137.74|4137.74|4137.74|4137.74|4137.74|4137.74|4137.74|0
1632127640000|2021-09-20 08:47:20|4137.41|4137.41|4138.11|4138.11|4138.11|4138.11|4137.41|4137.41|0
1632127660000|2021-09-20 08:47:40|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|0
1632127670000|2021-09-20 08:47:50|4138.12|4138.12|4138.12|4138.12|4138.12|4138.12|4138.12|4138.12|0
1632127680000|2021-09-20 08:48:00|4137.77|4137.77|4136.04|4136.04|4137.77|4137.77|4136.04|4136.04|0
1632127700000|2021-09-20 08:48:20|4135.69|4135.69|4134.99|4134.99|4135.69|4135.69|4134.99|4134.99|0
1632127720000|2021-09-20 08:48:40|4134.82|4134.82|4134.82|4134.82|4134.82|4134.82|4134.64|4134.64|0
1632127740000|2021-09-20 08:49:00|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|4134.65|0
1632127750000|2021-09-20 08:49:10|4135|4135|4135|4135|4135|4135|4135|4135|0
1632127770000|2021-09-20 08:49:30|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|4135.18|0
1632127810000|2021-09-20 08:50:10|4135.36|4135.36|4137.6|4137.6|4137.6|4137.6|4135.36|4135.36|0
1632127820000|2021-09-20 08:50:20|4137.71|4137.71|4138.28|4138.28|4138.28|4138.28|4137.71|4137.71|0
1632127830000|2021-09-20 08:50:30|4138.1|4138.1|4137.93|4137.93|4138.1|4138.1|4137.93|4137.93|0
1632127840000|2021-09-20 08:50:40|4138.1|4138.1|4138.28|4138.28|4138.28|4138.28|4138.1|4138.1|0
1632127850000|2021-09-20 08:50:50|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|4138.45|0
1632127860000|2021-09-20 08:51:00|4138.61|4138.61|4138.61|4138.61|4138.61|4138.61|4138.5|4138.5|0
1632127870000|2021-09-20 08:51:10|4138.73|4138.73|4138.73|4138.73|4138.73|4138.73|4138.73|4138.73|0
1632127880000|2021-09-20 08:51:20|4138.85|4138.85|4138.5|4138.5|4138.85|4138.85|4138.5|4138.5|0
1632127890000|2021-09-20 08:51:30|4138.01|4138.01|4138.01|4138.01|4138.01|4138.01|4138.01|4138.01|0
1632127910000|2021-09-20 08:51:50|4137.83|4137.83|4136.46|4136.46|4137.83|4137.83|4136.46|4136.46|0
1632127920000|2021-09-20 08:52:00|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|4137.13|0
1632127940000|2021-09-20 08:52:20|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|4137.3|0
1632127960000|2021-09-20 08:52:40|4136.95|4136.95|4136.95|4136.95|4136.95|4136.95|4136.95|4136.95|0
1632127990000|2021-09-20 08:53:10|4136.77|4136.77|4136.59|4136.59|4136.77|4136.77|4136.59|4136.59|0
1632128000000|2021-09-20 08:53:20|4136.7|4136.7|4136.7|4136.7|4136.7|4136.7|4136.7|4136.7|0
1632128010000|2021-09-20 08:53:30|4137.23|4137.23|4137.05|4137.05|4137.23|4137.23|4137.05|4137.05|0
1632128030000|2021-09-20 08:53:50|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|0
1632128040000|2021-09-20 08:54:00|4136.2|4136.2|4136.04|4136.04|4136.2|4136.2|4136.04|4136.04|0
1632128070000|2021-09-20 08:54:30|4136.36|4136.36|4136.01|4136.01|4136.36|4136.36|4136.01|4136.01|0
1632128080000|2021-09-20 08:54:40|4136.19|4136.19|4136.19|4136.19|4136.19|4136.19|4136.19|4136.19|0
1632128090000|2021-09-20 08:54:50|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|4136.54|0
1632128100000|2021-09-20 08:55:00|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|4136.37|0
1632128130000|2021-09-20 08:55:30|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|0
1632128140000|2021-09-20 08:55:40|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|0
1632128150000|2021-09-20 08:55:50|4135.5|4135.5|4135.5|4135.5|4135.5|4135.5|4135.5|4135.5|0
1632128160000|2021-09-20 08:56:00|4135.66|4135.66|4134.11|4134.11|4135.66|4135.66|4134.11|4134.11|0
1632128170000|2021-09-20 08:56:10|4133.87|4133.87|4132.5|4132.5|4133.87|4133.87|4132.32|4132.32|0
1632128180000|2021-09-20 08:56:20|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|0
1632128190000|2021-09-20 08:56:30|4132|4132|4131.82|4131.82|4132.17|4132.17|4131.82|4131.82|0
1632128210000|2021-09-20 08:56:50|4132|4132|4132|4132|4132|4132|4132|4132|0
1632128220000|2021-09-20 08:57:00|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|0
1632128230000|2021-09-20 08:57:10|4132|4132|4132|4132|4132|4132|4132|4132|0
1632128250000|2021-09-20 08:57:30|4131.67|4131.67|4132|4132|4132|4132|4131.67|4131.67|0
1632128270000|2021-09-20 08:57:50|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|4132.16|0
1632128280000|2021-09-20 08:58:00|4132.69|4132.69|4132.33|4132.33|4132.86|4132.86|4132.33|4132.33|0
1632128300000|2021-09-20 08:58:20|4132.16|4132.16|4132.32|4132.32|4132.32|4132.32|4132.16|4132.16|0
1632128310000|2021-09-20 08:58:30|4131.97|4131.97|4132.5|4132.5|4132.5|4132.5|4131.97|4131.97|0
1632128320000|2021-09-20 08:58:40|4132.32|4132.32|4132.32|4132.32|4132.32|4132.32|4132.32|4132.32|0
1632128340000|2021-09-20 08:59:00|4130.95|4130.95|4129.78|4129.78|4130.95|4130.95|4129.78|4129.78|0
1632128350000|2021-09-20 08:59:10|4130.13|4130.13|4130.13|4130.13|4130.13|4130.13|4130.13|4130.13|0
1632128370000|2021-09-20 08:59:30|4130.66|4130.66|4131.19|4131.19|4131.19|4131.19|4130.66|4130.66|0
1632128380000|2021-09-20 08:59:40|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|0
1632128400000|2021-09-20 09:00:00|4131.36|4131.36|4131.1|4131.1|4131.36|4131.36|4131.1|4131.1|0
1632128420000|2021-09-20 09:00:20|4130.75|4130.75|4131.42|4131.42|4131.42|4131.42|4130.75|4130.75|0
1632128430000|2021-09-20 09:00:30|4131.07|4131.07|4131.25|4131.25|4131.25|4131.25|4131.07|4131.07|0
1632128440000|2021-09-20 09:00:40|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|0
1632128460000|2021-09-20 09:01:00|4131.16|4131.16|4132.01|4132.01|4132.01|4132.01|4131.16|4131.16|0
1632128470000|2021-09-20 09:01:10|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|4132.17|0
1632128490000|2021-09-20 09:01:30|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|0
1632128540000|2021-09-20 09:02:20|4132.14|4132.14|4132.14|4132.14|4132.14|4132.14|4132.14|4132.14|0
1632128560000|2021-09-20 09:02:40|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|4131.47|0
1632128570000|2021-09-20 09:02:50|4130.78|4130.78|4131.13|4131.13|4131.13|4131.13|4130.78|4130.78|0
1632128580000|2021-09-20 09:03:00|4130.97|4130.97|4130.18|4130.18|4130.97|4130.97|4130.18|4130.18|0
1632128590000|2021-09-20 09:03:10|4130.35|4130.35|4129.66|4129.66|4130.35|4130.35|4129.66|4129.66|0
1632128600000|2021-09-20 09:03:20|4128.99|4128.99|4128.75|4128.75|4129.04|4129.04|4128.75|4128.75|0
1632128610000|2021-09-20 09:03:30|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|0
1632128630000|2021-09-20 09:03:50|4128.98|4128.98|4128.98|4128.98|4128.98|4128.98|4128.98|4128.98|0
1632128640000|2021-09-20 09:04:00|4129.33|4129.33|4129.86|4129.86|4129.86|4129.86|4129.33|4129.33|0
1632128650000|2021-09-20 09:04:10|4129.44|4129.44|4129.33|4129.33|4129.44|4129.44|4129.33|4129.33|0
1632128660000|2021-09-20 09:04:20|4129.48|4129.48|4129.83|4129.83|4129.83|4129.83|4129.48|4129.48|0
1632128670000|2021-09-20 09:04:30|4129.13|4129.13|4129.13|4129.13|4129.13|4129.13|4129.13|4129.13|0
1632128680000|2021-09-20 09:04:40|4128.97|4128.97|4129.08|4129.08|4129.08|4129.08|4128.97|4128.97|0
1632128700000|2021-09-20 09:05:00|4129.76|4129.76|4129.46|4129.46|4129.76|4129.76|4129.46|4129.46|0
1632128710000|2021-09-20 09:05:10|4129.29|4129.29|4129.29|4129.29|4129.29|4129.29|4129.29|4129.29|0
1632128730000|2021-09-20 09:05:30|4128.61|4128.61|4128.09|4128.09|4128.61|4128.61|4128.09|4128.09|0
1632128740000|2021-09-20 09:05:40|4127.91|4127.91|4127.18|4127.18|4127.91|4127.91|4127.18|4127.18|0
1632128750000|2021-09-20 09:05:50|4127.7|4127.7|4127.88|4127.88|4127.88|4127.88|4127.7|4127.7|0
1632128770000|2021-09-20 09:06:10|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|4127.7|0
1632128780000|2021-09-20 09:06:20|4127.35|4127.35|4127|4127|4127.35|4127.35|4127|4127|0
1632128810000|2021-09-20 09:06:50|4126.65|4126.65|4126.65|4126.65|4126.65|4126.65|4126.65|4126.65|0
1632128820000|2021-09-20 09:07:00|4126.47|4126.47|4126.47|4126.47|4126.47|4126.47|4126.47|4126.47|0
1632128830000|2021-09-20 09:07:10|4126.65|4126.65|4126.65|4126.65|4126.65|4126.65|4126.65|4126.65|0
1632128840000|2021-09-20 09:07:20|4127|4127|4127.18|4127.18|4127.18|4127.18|4127|4127|0
1632128860000|2021-09-20 09:07:40|4127.7|4127.7|4128.05|4128.05|4128.05|4128.05|4127.7|4127.7|0
1632128880000|2021-09-20 09:08:00|4127.7|4127.7|4127.03|4127.03|4127.7|4127.7|4127.03|4127.03|0
1632128900000|2021-09-20 09:08:20|4127.38|4127.38|4127.55|4127.55|4127.55|4127.55|4127.38|4127.38|0
1632128910000|2021-09-20 09:08:30|4127.72|4127.72|4127.88|4127.88|4127.88|4127.88|4127.72|4127.72|0
1632128920000|2021-09-20 09:08:40|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|0
1632128960000|2021-09-20 09:09:20|4129.28|4129.28|4131.67|4131.67|4131.67|4131.67|4129.28|4129.28|0
1632128970000|2021-09-20 09:09:30|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|0
1632128990000|2021-09-20 09:09:50|4131.52|4131.52|4132.04|4132.04|4132.04|4132.04|4131.52|4131.52|0
1632129000000|2021-09-20 09:10:00|4132.22|4132.22|4131.87|4131.87|4132.22|4132.22|4131.87|4131.87|0
1632129010000|2021-09-20 09:10:10|4131.34|4131.34|4131.34|4131.34|4131.34|4131.34|4131.34|4131.34|0
1632129060000|2021-09-20 09:11:00|4131.51|4131.51|4132.75|4132.75|4132.75|4132.75|4131.34|4131.34|0
1632129080000|2021-09-20 09:11:20|4132.39|4132.39|4132.39|4132.39|4132.39|4132.39|4132.39|4132.39|0
1632129100000|2021-09-20 09:11:40|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|0
1632129130000|2021-09-20 09:12:10|4131.17|4131.17|4131.34|4131.34|4131.34|4131.34|4131.17|4131.17|0
1632129140000|2021-09-20 09:12:20|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|4131.52|0
1632129180000|2021-09-20 09:13:00|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|0
1632129190000|2021-09-20 09:13:10|4131.34|4131.34|4132.03|4132.03|4132.03|4132.03|4131.34|4131.34|0
1632129200000|2021-09-20 09:13:20|4131.68|4131.68|4131.8|4131.8|4131.8|4131.8|4131.68|4131.68|0
1632129230000|2021-09-20 09:13:50|4131.62|4131.62|4131.62|4131.62|4131.62|4131.62|4131.62|4131.62|0
1632129260000|2021-09-20 09:14:20|4131.45|4131.45|4131.86|4131.86|4132.3|4132.3|4131.45|4131.45|0
1632129270000|2021-09-20 09:14:30|4131.98|4131.98|4132.58|4132.58|4132.58|4132.58|4131.98|4131.98|0
1632129280000|2021-09-20 09:14:40|4132.76|4132.76|4133.45|4133.45|4133.45|4133.45|4132.76|4132.76|0
1632129290000|2021-09-20 09:14:50|4133.62|4133.62|4133.48|4133.48|4133.62|4133.62|4133.33|4133.33|0
1632129300000|2021-09-20 09:15:00|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|4133.36|0
1632129310000|2021-09-20 09:15:10|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|4133.52|0
1632129370000|2021-09-20 09:16:10|4133.69|4133.69|4133.32|4133.32|4133.85|4133.85|4133.32|4133.32|0
1632129390000|2021-09-20 09:16:30|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|0
1632129410000|2021-09-20 09:16:50|4133.5|4133.5|4133.5|4133.5|4133.67|4133.67|4133.5|4133.5|0
1632129480000|2021-09-20 09:18:00|4132.62|4132.62|4132.62|4132.62|4132.62|4132.62|4132.62|4132.62|0
1632129510000|2021-09-20 09:18:30|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|4132.46|0
1632129520000|2021-09-20 09:18:40|4132.14|4132.14|4131.67|4131.67|4132.14|4132.14|4131.67|4131.67|0
1632129530000|2021-09-20 09:18:50|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|4130.99|0
1632129540000|2021-09-20 09:19:00|4130.47|4130.47|4130.58|4130.58|4130.58|4130.58|4130.47|4130.47|0
1632129590000|2021-09-20 09:19:50|4129.88|4129.88|4129.21|4129.21|4129.88|4129.88|4129.21|4129.21|0
1632129600000|2021-09-20 09:20:00|4128.53|4128.53|4127.17|4127.17|4128.53|4128.53|4127.17|4127.17|0
1632129610000|2021-09-20 09:20:10|4126.49|4126.49|4125.3|4125.3|4126.49|4126.49|4125.3|4125.3|0
1632129620000|2021-09-20 09:20:20|4125.19|4125.19|4124.25|4124.25|4125.19|4125.19|4124.25|4124.25|0
1632129630000|2021-09-20 09:20:30|4122.9|4122.9|4123.41|4123.41|4123.57|4123.57|4122.9|4122.9|0
1632129660000|2021-09-20 09:21:00|4123.06|4123.06|4122.53|4122.53|4123.06|4123.06|4122.53|4122.53|0
1632129670000|2021-09-20 09:21:10|4123.35|4123.35|4123.41|4123.41|4123.47|4123.47|4123.3|4123.3|0
1632129680000|2021-09-20 09:21:20|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|0
1632129690000|2021-09-20 09:21:30|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|0
1632129700000|2021-09-20 09:21:40|4124.6|4124.6|4124.76|4124.76|4124.76|4124.76|4124.09|4124.09|0
1632129750000|2021-09-20 09:22:30|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|0
1632129760000|2021-09-20 09:22:40|4124.41|4124.41|4121.85|4121.85|4124.41|4124.41|4121.69|4121.69|0
1632129770000|2021-09-20 09:22:50|4121.52|4121.52|4120.82|4120.82|4121.52|4121.52|4120.82|4120.82|0
1632129780000|2021-09-20 09:23:00|4120.67|4120.67|4120.67|4120.67|4120.67|4120.67|4120.67|4120.67|0
1632129810000|2021-09-20 09:23:30|4120.18|4120.18|4116.46|4116.46|4120.18|4120.18|4116.46|4116.46|0
1632129820000|2021-09-20 09:23:40|4116.98|4116.98|4117.74|4117.74|4117.74|4117.74|4116.98|4116.98|0
1632129830000|2021-09-20 09:23:50|4117.91|4117.91|4118.07|4118.07|4118.07|4118.07|4117.91|4117.91|0
1632129850000|2021-09-20 09:24:10|4119.13|4119.13|4119.48|4119.48|4119.48|4119.48|4119.13|4119.13|0
1632129860000|2021-09-20 09:24:20|4119.13|4119.13|4118.95|4118.95|4119.13|4119.13|4118.78|4118.78|0
1632129880000|2021-09-20 09:24:40|4119.07|4119.07|4119.3|4119.3|4119.36|4119.36|4119.07|4119.07|0
1632129890000|2021-09-20 09:24:50|4119.42|4119.42|4120.05|4120.05|4120.07|4120.07|4119.42|4119.42|0
1632129900000|2021-09-20 09:25:00|4119.88|4119.88|4120.23|4120.23|4120.4|4120.4|4119.88|4119.88|0
1632129910000|2021-09-20 09:25:10|4120.9|4120.9|4120.9|4120.9|4120.9|4120.9|4120.9|4120.9|0
1632129920000|2021-09-20 09:25:20|4120.2|4120.2|4119.7|4119.7|4120.2|4120.2|4119.53|4119.53|0
1632129930000|2021-09-20 09:25:30|4120.05|4120.05|4120.05|4120.05|4120.05|4120.05|4120.05|4120.05|0
1632129940000|2021-09-20 09:25:40|4120.73|4120.73|4120.73|4120.73|4120.73|4120.73|4120.73|4120.73|0
1632129960000|2021-09-20 09:26:00|4120.9|4120.9|4120.74|4120.74|4121.26|4121.26|4120.58|4120.58|0
1632129970000|2021-09-20 09:26:10|4120.92|4120.92|4120.92|4120.92|4120.92|4120.92|4120.92|4120.92|0
1632129980000|2021-09-20 09:26:20|4121.27|4121.27|4121.94|4121.94|4121.94|4121.94|4121.27|4121.27|0
1632129990000|2021-09-20 09:26:30|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|0
1632130020000|2021-09-20 09:27:00|4121.94|4121.94|4122.65|4122.65|4122.65|4122.65|4121.94|4121.94|0
1632130040000|2021-09-20 09:27:20|4124|4124|4123.5|4123.5|4124.17|4124.17|4123.5|4123.5|0
1632130060000|2021-09-20 09:27:40|4124.2|4124.2|4124.19|4124.19|4124.2|4124.2|4124.19|4124.19|0
1632130080000|2021-09-20 09:28:00|4124.36|4124.36|4124.19|4124.19|4124.36|4124.36|4124.01|4124.01|0
1632130100000|2021-09-20 09:28:20|4124.54|4124.54|4124.19|4124.19|4124.54|4124.54|4124.19|4124.19|0
1632130110000|2021-09-20 09:28:30|4124.01|4124.01|4124.01|4124.01|4124.01|4124.01|4124.01|4124.01|0
1632130130000|2021-09-20 09:28:50|4123.34|4123.34|4123.34|4123.34|4123.34|4123.34|4123.34|4123.34|0
1632130140000|2021-09-20 09:29:00|4123.51|4123.51|4123.16|4123.16|4123.51|4123.51|4123.16|4123.16|0
1632130150000|2021-09-20 09:29:10|4123|4123|4123|4123|4123|4123|4123|4123|0
1632130160000|2021-09-20 09:29:20|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|0
1632130170000|2021-09-20 09:29:30|4123.52|4123.52|4123.35|4123.35|4123.52|4123.52|4123.35|4123.35|0
1632130190000|2021-09-20 09:29:50|4123.52|4123.52|4123.32|4123.32|4124.2|4124.2|4123.32|4123.32|0
1632130200000|2021-09-20 09:30:00|4122.12|4122.12|4121.43|4121.43|4122.8|4122.8|4121.43|4121.43|0
1632130210000|2021-09-20 09:30:10|4121.59|4121.59|4121.78|4121.78|4121.9|4121.9|4120.91|4120.91|0
1632130220000|2021-09-20 09:30:20|4122.66|4122.66|4122.54|4122.54|4122.77|4122.77|4122.42|4122.42|0
1632130230000|2021-09-20 09:30:30|4123.22|4123.22|4122.88|4122.88|4123.22|4123.22|4122.88|4122.88|0
1632130240000|2021-09-20 09:30:40|4122.53|4122.53|4122.53|4122.53|4122.53|4122.53|4122.53|4122.53|0
1632130250000|2021-09-20 09:30:50|4122.35|4122.35|4122.58|4122.58|4123.23|4123.23|4122.35|4122.35|0
1632130260000|2021-09-20 09:31:00|4123.44|4123.44|4123.44|4123.44|4123.44|4123.44|4123.44|4123.44|0
1632130280000|2021-09-20 09:31:20|4123.32|4123.32|4123.2|4123.2|4123.32|4123.32|4123.2|4123.2|0
1632130290000|2021-09-20 09:31:30|4122.68|4122.68|4122.68|4122.68|4122.68|4122.68|4122.68|4122.68|0
1632130300000|2021-09-20 09:31:40|4122.79|4122.79|4123.03|4123.03|4123.03|4123.03|4122.79|4122.79|0
1632130320000|2021-09-20 09:32:00|4123.7|4123.7|4124.41|4124.41|4124.41|4124.41|4123.7|4123.7|0
1632130330000|2021-09-20 09:32:10|4125.08|4125.08|4127.62|4127.62|4127.62|4127.62|4125.08|4125.08|0
1632130340000|2021-09-20 09:32:20|4127.46|4127.46|4127.81|4127.81|4127.81|4127.81|4127.46|4127.46|0
1632130350000|2021-09-20 09:32:30|4128.49|4128.49|4127.81|4127.81|4128.84|4128.84|4127.81|4127.81|0
1632130360000|2021-09-20 09:32:40|4127.65|4127.65|4127.65|4127.65|4127.65|4127.65|4127.65|4127.65|0
1632130380000|2021-09-20 09:33:00|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|0
1632130390000|2021-09-20 09:33:10|4127.09|4127.09|4126.91|4126.91|4127.09|4127.09|4126.56|4126.56|0
1632130410000|2021-09-20 09:33:30|4126.8|4126.8|4127.62|4127.62|4127.62|4127.62|4126.8|4126.8|0
1632130420000|2021-09-20 09:33:40|4127.27|4127.27|4127.44|4127.44|4127.44|4127.44|4127.27|4127.27|0
1632130450000|2021-09-20 09:34:10|4127.27|4127.27|4127.27|4127.27|4127.27|4127.27|4127.27|4127.27|0
1632130490000|2021-09-20 09:34:50|4127.53|4127.53|4127.16|4127.16|4127.53|4127.53|4127.16|4127.16|0
1632130510000|2021-09-20 09:35:10|4126.46|4126.46|4126.46|4126.46|4126.46|4126.46|4126.46|4126.46|0
1632130520000|2021-09-20 09:35:20|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|4126.98|0
1632130530000|2021-09-20 09:35:30|4127.66|4127.66|4128.57|4128.57|4128.57|4128.57|4127.42|4127.42|0
1632130540000|2021-09-20 09:35:40|4128.78|4128.78|4128.78|4128.78|4128.78|4128.78|4128.78|4128.78|0
1632130570000|2021-09-20 09:36:10|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|0
1632130590000|2021-09-20 09:36:30|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|4128.58|0
1632130600000|2021-09-20 09:36:40|4128.4|4128.4|4128.05|4128.05|4128.4|4128.4|4128.05|4128.05|0
1632130610000|2021-09-20 09:36:50|4128.23|4128.23|4128.75|4128.75|4128.75|4128.75|4128.23|4128.23|0
1632130630000|2021-09-20 09:37:10|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|0
1632130650000|2021-09-20 09:37:30|4129.8|4129.8|4129.8|4129.8|4129.8|4129.8|4129.8|4129.8|0
1632130660000|2021-09-20 09:37:40|4129.63|4129.63|4131.01|4131.01|4131.01|4131.01|4129.63|4129.63|0
1632130670000|2021-09-20 09:37:50|4130.83|4130.83|4130.69|4130.69|4131.01|4131.01|4130.69|4130.69|0
1632130680000|2021-09-20 09:38:00|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|4130.43|0
1632130690000|2021-09-20 09:38:10|4130.75|4130.75|4130.75|4130.75|4130.92|4130.92|4130.59|4130.59|0
1632130710000|2021-09-20 09:38:30|4130.08|4130.08|4130.08|4130.08|4130.08|4130.08|4130.08|4130.08|0
1632130720000|2021-09-20 09:38:40|4129.73|4129.73|4129.73|4129.73|4129.73|4129.73|4129.73|4129.73|0
1632130730000|2021-09-20 09:38:50|4129.9|4129.9|4129.73|4129.73|4129.9|4129.9|4129.73|4129.73|0
1632130760000|2021-09-20 09:39:20|4129.9|4129.9|4129.9|4129.9|4129.9|4129.9|4129.9|4129.9|0
1632130770000|2021-09-20 09:39:30|4129.55|4129.55|4129.55|4129.55|4129.55|4129.55|4129.55|4129.55|0
1632130800000|2021-09-20 09:40:00|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|4130.06|0
1632130820000|2021-09-20 09:40:20|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|0
1632130840000|2021-09-20 09:40:40|4130.75|4130.75|4129.88|4129.88|4130.75|4130.75|4129.88|4129.88|0
1632130850000|2021-09-20 09:40:50|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|0
1632130860000|2021-09-20 09:41:00|4129.88|4129.88|4129.88|4129.88|4129.88|4129.88|4129.88|4129.88|0
1632130870000|2021-09-20 09:41:10|4130.05|4130.05|4129.52|4129.52|4130.05|4130.05|4129.38|4129.38|0
1632130900000|2021-09-20 09:41:40|4128.65|4128.65|4128.29|4128.29|4128.65|4128.65|4128.29|4128.29|0
1632130920000|2021-09-20 09:42:00|4127.94|4127.94|4126.94|4126.94|4127.94|4127.94|4126.94|4126.94|0
1632130930000|2021-09-20 09:42:10|4126.59|4126.59|4126.59|4126.59|4126.59|4126.59|4126.59|4126.59|0
1632130940000|2021-09-20 09:42:20|4126.92|4126.92|4127.83|4127.83|4127.83|4127.83|4126.92|4126.92|0
1632130960000|2021-09-20 09:42:40|4128.53|4128.53|4130.24|4130.24|4130.24|4130.24|4128.53|4128.53|0
1632130970000|2021-09-20 09:42:50|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|0
1632130980000|2021-09-20 09:43:00|4129.54|4129.54|4129.52|4129.52|4130.22|4130.22|4129.52|4129.52|0
1632131020000|2021-09-20 09:43:40|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|4129.4|0
1632131040000|2021-09-20 09:44:00|4129.22|4129.22|4127.52|4127.52|4129.22|4129.22|4127.52|4127.52|0
1632131060000|2021-09-20 09:44:20|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|0
1632131080000|2021-09-20 09:44:40|4127.7|4127.7|4127.87|4127.87|4127.87|4127.87|4127.7|4127.7|0
1632131090000|2021-09-20 09:44:50|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|4128.22|0
1632131100000|2021-09-20 09:45:00|4128.9|4128.9|4129.25|4129.25|4129.25|4129.25|4128.9|4128.9|0
1632131120000|2021-09-20 09:45:20|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|4129.78|0
1632131140000|2021-09-20 09:45:40|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|0
1632131150000|2021-09-20 09:45:50|4130.42|4130.42|4131.09|4131.09|4131.09|4131.09|4130.42|4130.42|0
1632131160000|2021-09-20 09:46:00|4131.61|4131.61|4131.38|4131.38|4131.61|4131.61|4131.26|4131.26|0
1632131170000|2021-09-20 09:46:10|4131.26|4131.26|4131.42|4131.42|4131.42|4131.42|4131.26|4131.26|0
1632131180000|2021-09-20 09:46:20|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|4131.54|0
1632131190000|2021-09-20 09:46:30|4131.7|4131.7|4131.7|4131.7|4131.7|4131.7|4131.7|4131.7|0
1632131200000|2021-09-20 09:46:40|4131.56|4131.56|4132.72|4132.72|4132.72|4132.72|4131.56|4131.56|0
1632131210000|2021-09-20 09:46:50|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|4132.83|0
1632131220000|2021-09-20 09:47:00|4132.5|4132.5|4132.5|4132.5|4132.5|4132.5|4132.5|4132.5|0
1632131230000|2021-09-20 09:47:10|4132.17|4132.17|4132.3|4132.3|4132.83|4132.83|4132.17|4132.17|0
1632131240000|2021-09-20 09:47:20|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|0
1632131250000|2021-09-20 09:47:30|4133.68|4133.68|4133.19|4133.19|4133.68|4133.68|4133.19|4133.19|0
1632131260000|2021-09-20 09:47:40|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|4133.35|0
1632131270000|2021-09-20 09:47:50|4133.23|4133.23|4133.56|4133.56|4133.74|4133.74|4132.9|4132.9|0
1632131280000|2021-09-20 09:48:00|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|4133.72|0
1632131310000|2021-09-20 09:48:30|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|4133.37|0
1632131350000|2021-09-20 09:49:10|4133.02|4133.02|4133.37|4133.37|4133.37|4133.37|4133.02|4133.02|0
1632131360000|2021-09-20 09:49:20|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|0
1632131370000|2021-09-20 09:49:30|4132.35|4132.35|4132.17|4132.17|4132.35|4132.35|4132.17|4132.17|0
1632131380000|2021-09-20 09:49:40|4132.7|4132.7|4132|4132|4132.7|4132.7|4132|4132|0
1632131390000|2021-09-20 09:49:50|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|4131.82|0
1632131410000|2021-09-20 09:50:10|4131.64|4131.64|4131.29|4131.29|4131.64|4131.64|4130.94|4130.94|0
1632131420000|2021-09-20 09:50:20|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|4130.97|0
1632131430000|2021-09-20 09:50:30|4130.29|4130.29|4130.12|4130.12|4130.29|4130.29|4130.12|4130.12|0
1632131460000|2021-09-20 09:51:00|4129.94|4129.94|4129.78|4129.78|4129.94|4129.94|4129.78|4129.78|0
1632131470000|2021-09-20 09:51:10|4129.54|4129.54|4129.16|4129.16|4129.54|4129.54|4129.16|4129.16|0
1632131490000|2021-09-20 09:51:30|4129.69|4129.69|4129.84|4129.84|4129.84|4129.84|4128.99|4128.99|0
1632131510000|2021-09-20 09:51:50|4129.66|4129.66|4129.66|4129.66|4129.84|4129.84|4129.66|4129.66|0
1632131520000|2021-09-20 09:52:00|4129.84|4129.84|4130.19|4130.19|4130.19|4130.19|4129.84|4129.84|0
1632131530000|2021-09-20 09:52:10|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|4130.54|0
1632131560000|2021-09-20 09:52:40|4130.7|4130.7|4130.82|4130.82|4130.82|4130.82|4130.7|4130.7|0
1632131580000|2021-09-20 09:53:00|4130.29|4130.29|4130.47|4130.47|4130.47|4130.47|4130.29|4130.29|0
1632131590000|2021-09-20 09:53:10|4130.29|4130.29|4130.29|4130.29|4130.29|4130.29|4130.29|4130.29|0
1632131610000|2021-09-20 09:53:30|4129.94|4129.94|4129.94|4129.94|4129.94|4129.94|4129.94|4129.94|0
1632131630000|2021-09-20 09:53:50|4130.12|4130.12|4130.29|4130.29|4130.29|4130.29|4130.12|4130.12|0
1632131640000|2021-09-20 09:54:00|4130.15|4130.15|4130|4130|4130.15|4130.15|4130|4130|0
1632131650000|2021-09-20 09:54:10|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|0
1632131670000|2021-09-20 09:54:30|4130.7|4130.7|4130.53|4130.53|4130.7|4130.7|4130.18|4130.18|0
1632131680000|2021-09-20 09:54:40|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|0
1632131690000|2021-09-20 09:54:50|4129.83|4129.83|4130|4130|4130|4130|4129.83|4129.83|0
1632131700000|2021-09-20 09:55:00|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|0
1632131720000|2021-09-20 09:55:20|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|0
1632131740000|2021-09-20 09:55:40|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|0
1632131750000|2021-09-20 09:55:50|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|0
1632131760000|2021-09-20 09:56:00|4130.53|4130.53|4130.35|4130.35|4130.53|4130.53|4130.35|4130.35|0
1632131770000|2021-09-20 09:56:10|4130.53|4130.53|4130.7|4130.7|4130.7|4130.7|4130.53|4130.53|0
1632131780000|2021-09-20 09:56:20|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|0
1632131800000|2021-09-20 09:56:40|4131.23|4131.23|4130.88|4130.88|4131.4|4131.4|4130.88|4130.88|0
1632131820000|2021-09-20 09:57:00|4131.4|4131.4|4131.76|4131.76|4131.93|4131.93|4131.4|4131.4|0
1632131830000|2021-09-20 09:57:10|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|0
1632131850000|2021-09-20 09:57:30|4131.76|4131.76|4131.93|4131.93|4131.93|4131.93|4131.76|4131.76|0
1632131860000|2021-09-20 09:57:40|4131.77|4131.77|4131.77|4131.77|4131.77|4131.77|4131.77|4131.77|0
1632131880000|2021-09-20 09:58:00|4131.35|4131.35|4130.29|4130.29|4131.35|4131.35|4130.29|4130.29|0
1632131890000|2021-09-20 09:58:10|4129.77|4129.77|4130.32|4130.32|4130.32|4130.32|4129.77|4129.77|0
1632131900000|2021-09-20 09:58:20|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|4130.67|0
1632131920000|2021-09-20 09:58:40|4131.19|4131.19|4131.19|4131.19|4131.19|4131.19|4131.19|4131.19|0
1632131930000|2021-09-20 09:58:50|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|0
1632131940000|2021-09-20 09:59:00|4130.49|4130.49|4130.84|4130.84|4130.84|4130.84|4130.49|4130.49|0
1632131960000|2021-09-20 09:59:20|4130.66|4130.66|4128.09|4128.09|4130.66|4130.66|4128.09|4128.09|0
1632131970000|2021-09-20 09:59:30|4128.44|4128.44|4128.62|4128.62|4128.62|4128.62|4128.44|4128.44|0
1632131990000|2021-09-20 09:59:50|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|4128.97|0
1632132000000|2021-09-20 10:00:00|4128.8|4128.8|4128.62|4128.62|4128.8|4128.8|4128.62|4128.62|0
1632132010000|2021-09-20 10:00:10|4128.78|4128.78|4129.31|4129.31|4129.31|4129.31|4128.78|4128.78|0
1632132030000|2021-09-20 10:00:30|4129.98|4129.98|4130.75|4130.75|4130.75|4130.75|4129.98|4129.98|0
1632132040000|2021-09-20 10:00:40|4130.86|4130.86|4130.75|4130.75|4131.03|4131.03|4130.75|4130.75|0
1632132050000|2021-09-20 10:00:50|4130.91|4130.91|4130.5|4130.5|4130.91|4130.91|4130.38|4130.38|0
1632132070000|2021-09-20 10:01:10|4130.33|4130.33|4130.68|4130.68|4130.68|4130.68|4130.33|4130.33|0
1632132080000|2021-09-20 10:01:20|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|4131.03|0
1632132090000|2021-09-20 10:01:30|4131.38|4131.38|4131.55|4131.55|4131.55|4131.55|4131.2|4131.2|0
1632132100000|2021-09-20 10:01:40|4131.88|4131.88|4132.74|4132.74|4132.74|4132.74|4131.72|4131.72|0
1632132110000|2021-09-20 10:01:50|4132.58|4132.58|4132.58|4132.58|4132.75|4132.75|4132.4|4132.4|0
1632132140000|2021-09-20 10:02:20|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|4131.9|0
1632132150000|2021-09-20 10:02:30|4132.25|4132.25|4132.96|4132.96|4132.96|4132.96|4132.25|4132.25|0
1632132160000|2021-09-20 10:02:40|4132.78|4132.78|4132.61|4132.61|4132.78|4132.78|4132.61|4132.61|0
1632132180000|2021-09-20 10:03:00|4132.25|4132.25|4132.09|4132.09|4132.25|4132.25|4132.09|4132.09|0
1632132190000|2021-09-20 10:03:10|4131.39|4131.39|4130.86|4130.86|4131.39|4131.39|4130.86|4130.86|0
1632132200000|2021-09-20 10:03:20|4130.69|4130.69|4131.04|4131.04|4131.04|4131.04|4130.69|4130.69|0
1632132210000|2021-09-20 10:03:30|4130.86|4130.86|4130.51|4130.51|4130.86|4130.86|4130.51|4130.51|0
1632132220000|2021-09-20 10:03:40|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|4129.84|0
1632132230000|2021-09-20 10:03:50|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|0
1632132240000|2021-09-20 10:04:00|4130.54|4130.54|4130.36|4130.36|4130.54|4130.54|4130.36|4130.36|0
1632132260000|2021-09-20 10:04:20|4129.49|4129.49|4128.99|4128.99|4129.49|4129.49|4128.99|4128.99|0
1632132300000|2021-09-20 10:05:00|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|4129.66|0
1632132320000|2021-09-20 10:05:20|4128.99|4128.99|4128.99|4128.99|4128.99|4128.99|4128.99|4128.99|0
1632132340000|2021-09-20 10:05:40|4128.64|4128.64|4129.49|4129.49|4129.66|4129.66|4128.64|4128.64|0
1632132360000|2021-09-20 10:06:00|4129.66|4129.66|4129.87|4129.87|4129.87|4129.87|4129.49|4129.49|0
1632132370000|2021-09-20 10:06:10|4130.22|4130.22|4130.72|4130.72|4130.72|4130.72|4130.05|4130.05|0
1632132390000|2021-09-20 10:06:30|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|0
1632132400000|2021-09-20 10:06:40|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|4129.67|0
1632132410000|2021-09-20 10:06:50|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|4130.37|0
1632132420000|2021-09-20 10:07:00|4131.05|4131.05|4130.52|4130.52|4131.05|4131.05|4130.52|4130.52|0
1632132430000|2021-09-20 10:07:10|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|4130.01|4130.01|0
1632132440000|2021-09-20 10:07:20|4130.01|4130.01|4130.18|4130.18|4130.18|4130.18|4130.01|4130.01|0
1632132460000|2021-09-20 10:07:40|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|4130.36|0
1632132480000|2021-09-20 10:08:00|4130.18|4130.18|4129.16|4129.16|4130.18|4130.18|4128.98|4128.98|0
1632132510000|2021-09-20 10:08:30|4129.48|4129.48|4129.31|4129.31|4129.48|4129.48|4129.31|4129.31|0
1632132520000|2021-09-20 10:08:40|4129.13|4129.13|4128.72|4128.72|4129.13|4129.13|4128.72|4128.72|0
1632132530000|2021-09-20 10:08:50|4128.67|4128.67|4128.46|4128.46|4128.67|4128.67|4128.46|4128.46|0
1632132540000|2021-09-20 10:09:00|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|4128.64|0
1632132550000|2021-09-20 10:09:10|4128.99|4128.99|4128.99|4128.99|4128.99|4128.99|4128.99|4128.99|0
1632132560000|2021-09-20 10:09:20|4128.81|4128.81|4128.64|4128.64|4128.81|4128.81|4128.64|4128.64|0
1632132570000|2021-09-20 10:09:30|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|0
1632132580000|2021-09-20 10:09:40|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|0
1632132590000|2021-09-20 10:09:50|4126.76|4126.76|4126.9|4126.9|4126.9|4126.9|4126.76|4126.76|0
1632132600000|2021-09-20 10:10:00|4126.74|4126.74|4126.74|4126.74|4126.74|4126.74|4126.74|4126.74|0
1632132610000|2021-09-20 10:10:10|4126.58|4126.58|4126.58|4126.58|4126.58|4126.58|4126.58|4126.58|0
1632132620000|2021-09-20 10:10:20|4126.76|4126.76|4126.01|4126.01|4126.76|4126.76|4126.01|4126.01|0
1632132630000|2021-09-20 10:10:30|4125.85|4125.85|4125.85|4125.85|4126.01|4126.01|4125.85|4125.85|0
1632132640000|2021-09-20 10:10:40|4125.17|4125.17|4124.38|4124.38|4125.17|4125.17|4124.38|4124.38|0
1632132650000|2021-09-20 10:10:50|4124.03|4124.03|4124.03|4124.03|4124.03|4124.03|4124.03|4124.03|0
1632132660000|2021-09-20 10:11:00|4123.85|4123.85|4122.48|4122.48|4123.85|4123.85|4122.48|4122.48|0
1632132670000|2021-09-20 10:11:10|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|0
1632132680000|2021-09-20 10:11:20|4121.98|4121.98|4122.56|4122.56|4122.56|4122.56|4121.98|4121.98|0
1632132690000|2021-09-20 10:11:30|4122.38|4122.38|4122.66|4122.66|4122.67|4122.67|4122.38|4122.38|0
1632132710000|2021-09-20 10:11:50|4121.99|4121.99|4121.99|4121.99|4121.99|4121.99|4121.99|4121.99|0
1632132720000|2021-09-20 10:12:00|4122.16|4122.16|4123.24|4123.24|4123.24|4123.24|4122.16|4122.16|0
1632132730000|2021-09-20 10:12:10|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|4122.89|0
1632132800000|2021-09-20 10:13:20|4123.04|4123.04|4123.04|4123.04|4123.04|4123.04|4123.04|4123.04|0
1632132810000|2021-09-20 10:13:30|4122.33|4122.33|4121.66|4121.66|4122.33|4122.33|4121.66|4121.66|0
1632132820000|2021-09-20 10:13:40|4121.31|4121.31|4121.31|4121.31|4121.31|4121.31|4121.31|4121.31|0
1632132850000|2021-09-20 10:14:10|4121.66|4121.66|4121.85|4121.85|4122.01|4122.01|4121.66|4121.66|0
1632132860000|2021-09-20 10:14:20|4121.68|4121.68|4121.68|4121.68|4121.68|4121.68|4121.68|4121.68|0
1632132870000|2021-09-20 10:14:30|4121.16|4121.16|4121.33|4121.33|4121.33|4121.33|4121.16|4121.16|0
1632132890000|2021-09-20 10:14:50|4120.81|4120.81|4119.65|4119.65|4120.81|4120.81|4119.65|4119.65|0
1632132900000|2021-09-20 10:15:00|4120|4120|4120|4120|4120|4120|4120|4120|0
1632132910000|2021-09-20 10:15:10|4119.83|4119.83|4120|4120|4120|4120|4119.83|4119.83|0
1632132960000|2021-09-20 10:16:00|4120.62|4120.62|4122.48|4122.48|4122.48|4122.48|4120.62|4120.62|0
1632132970000|2021-09-20 10:16:10|4122.75|4122.75|4123.91|4123.91|4123.91|4123.91|4122.69|4122.69|0
1632132980000|2021-09-20 10:16:20|4123.73|4123.73|4123.22|4123.22|4123.73|4123.73|4123.21|4123.21|0
1632132990000|2021-09-20 10:16:30|4122.69|4122.69|4122.67|4122.67|4122.69|4122.69|4122.52|4122.52|0
1632133000000|2021-09-20 10:16:40|4122.84|4122.84|4122.84|4122.84|4122.84|4122.84|4122.84|4122.84|0
1632133010000|2021-09-20 10:16:50|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|0
1632133030000|2021-09-20 10:17:10|4123.54|4123.54|4123.54|4123.54|4123.54|4123.54|4123.54|4123.54|0
1632133050000|2021-09-20 10:17:30|4123.19|4123.19|4123.19|4123.19|4123.19|4123.19|4123.19|4123.19|0
1632133070000|2021-09-20 10:17:50|4123.03|4123.03|4122.85|4122.85|4123.03|4123.03|4122.85|4122.85|0
1632133090000|2021-09-20 10:18:10|4122.69|4122.69|4122.85|4122.85|4122.85|4122.85|4122.69|4122.69|0
1632133100000|2021-09-20 10:18:20|4122.33|4122.33|4122.33|4122.33|4122.33|4122.33|4122.33|4122.33|0
1632133110000|2021-09-20 10:18:30|4122.85|4122.85|4123.85|4123.85|4123.85|4123.85|4122.85|4122.85|0
1632133140000|2021-09-20 10:19:00|4125.25|4125.25|4125.25|4125.25|4125.25|4125.25|4125.25|4125.25|0
1632133150000|2021-09-20 10:19:10|4125.43|4125.43|4125.43|4125.43|4125.43|4125.43|4125.43|4125.43|0
1632133170000|2021-09-20 10:19:30|4126.28|4126.28|4126.63|4126.63|4126.63|4126.63|4126.28|4126.28|0
1632133180000|2021-09-20 10:19:40|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|0
1632133190000|2021-09-20 10:19:50|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|4126.1|0
1632133220000|2021-09-20 10:20:20|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|4126.28|0
1632133230000|2021-09-20 10:20:30|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|4126.45|0
1632133260000|2021-09-20 10:21:00|4127.48|4127.48|4127.31|4127.31|4127.83|4127.83|4126.95|4126.95|0
1632133270000|2021-09-20 10:21:10|4127.13|4127.13|4127.13|4127.13|4127.13|4127.13|4127.13|4127.13|0
1632133280000|2021-09-20 10:21:20|4126.78|4126.78|4127.28|4127.28|4127.28|4127.28|4126.6|4126.6|0
1632133310000|2021-09-20 10:21:50|4127.98|4127.98|4128.16|4128.16|4128.16|4128.16|4127.98|4127.98|0
1632133330000|2021-09-20 10:22:10|4128.51|4128.51|4128.92|4128.92|4128.92|4128.92|4128.51|4128.51|0
1632133370000|2021-09-20 10:22:50|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|4128.39|0
1632133390000|2021-09-20 10:23:10|4128.57|4128.57|4128.57|4128.57|4128.57|4128.57|4128.57|4128.57|0
1632133420000|2021-09-20 10:23:40|4129.09|4129.09|4127.89|4127.89|4129.09|4129.09|4127.89|4127.89|0
1632133450000|2021-09-20 10:24:10|4128.07|4128.07|4128.07|4128.07|4128.07|4128.07|4128.07|4128.07|0
1632133470000|2021-09-20 10:24:30|4127.72|4127.72|4127.72|4127.72|4127.72|4127.72|4127.72|4127.72|0
1632133480000|2021-09-20 10:24:40|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|0
1632133520000|2021-09-20 10:25:20|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|0
1632133530000|2021-09-20 10:25:30|4129.56|4129.56|4130.08|4130.08|4130.26|4130.26|4129.56|4129.56|0
1632133550000|2021-09-20 10:25:50|4130.44|4130.44|4130.6|4130.6|4130.6|4130.6|4130.44|4130.44|0
1632133560000|2021-09-20 10:26:00|4131.27|4131.27|4132.63|4132.63|4132.63|4132.63|4131.27|4131.27|0
1632133570000|2021-09-20 10:26:10|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|0
1632133580000|2021-09-20 10:26:20|4132.98|4132.98|4132.98|4132.98|4132.98|4132.98|4132.98|4132.98|0
1632133590000|2021-09-20 10:26:30|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|4132.8|0
1632133600000|2021-09-20 10:26:40|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|4131.45|0
1632133610000|2021-09-20 10:26:50|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|0
1632133620000|2021-09-20 10:27:00|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|4130.42|0
1632133650000|2021-09-20 10:27:30|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|4130.95|0
1632133660000|2021-09-20 10:27:40|4131.62|4131.62|4131.62|4131.62|4131.62|4131.62|4131.62|4131.62|0
1632133670000|2021-09-20 10:27:50|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|4131.98|0
1632133690000|2021-09-20 10:28:10|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|0
1632133700000|2021-09-20 10:28:20|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|0
1632133710000|2021-09-20 10:28:30|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|4131.27|0
1632133720000|2021-09-20 10:28:40|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|4131.1|0
1632133740000|2021-09-20 10:29:00|4130.92|4130.92|4130.76|4130.76|4130.92|4130.92|4130.76|4130.76|0
1632133770000|2021-09-20 10:29:30|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|4130.94|0
1632133790000|2021-09-20 10:29:50|4131.11|4131.11|4131.29|4131.29|4131.29|4131.29|4131.11|4131.11|0
1632133800000|2021-09-20 10:30:00|4131.81|4131.81|4131.01|4131.01|4131.99|4131.99|4131.01|4131.01|0
1632133810000|2021-09-20 10:30:10|4130.65|4130.65|4130.65|4130.65|4130.65|4130.65|4130.65|4130.65|0
1632133830000|2021-09-20 10:30:30|4130.83|4130.83|4131.36|4131.36|4131.36|4131.36|4130.83|4130.83|0
1632133860000|2021-09-20 10:31:00|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|4131.68|0
1632133870000|2021-09-20 10:31:10|4131.86|4131.86|4131.51|4131.51|4131.86|4131.86|4131.51|4131.51|0
1632133880000|2021-09-20 10:31:20|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|4131.16|0
1632133900000|2021-09-20 10:31:40|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|4130.63|0
1632133930000|2021-09-20 10:32:10|4130.47|4130.47|4130.48|4130.48|4130.83|4130.83|4130.3|4130.3|0
1632133940000|2021-09-20 10:32:20|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|4130.32|0
1632133950000|2021-09-20 10:32:30|4130.48|4130.48|4130.48|4130.48|4130.48|4130.48|4130.48|4130.48|0
1632133960000|2021-09-20 10:32:40|4131.01|4131.01|4130.84|4130.84|4131.01|4131.01|4130.84|4130.84|0
1632133970000|2021-09-20 10:32:50|4132.04|4132.04|4132.14|4132.14|4132.14|4132.14|4131.72|4131.72|0
1632133990000|2021-09-20 10:33:10|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|4132.02|0
1632134010000|2021-09-20 10:33:30|4132.7|4132.7|4132.7|4132.7|4132.7|4132.7|4132.7|4132.7|0
1632134030000|2021-09-20 10:33:50|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|4132.52|0
1632134070000|2021-09-20 10:34:30|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|4133.02|0
1632134100000|2021-09-20 10:35:00|4133.7|4133.7|4133.52|4133.52|4133.7|4133.7|4133.52|4133.52|0
1632134110000|2021-09-20 10:35:10|4133.87|4133.87|4133.04|4133.04|4133.87|4133.87|4133.04|4133.04|0
1632134120000|2021-09-20 10:35:20|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|4132.45|0
1632134140000|2021-09-20 10:35:40|4131.77|4131.77|4131.1|4131.1|4131.77|4131.77|4131.1|4131.1|0
1632134160000|2021-09-20 10:36:00|4131.26|4131.26|4131.94|4131.94|4131.94|4131.94|4131.26|4131.26|0
1632134180000|2021-09-20 10:36:20|4131.59|4131.59|4131.59|4131.59|4131.59|4131.59|4131.59|4131.59|0
1632134190000|2021-09-20 10:36:30|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|4131.42|0
1632134200000|2021-09-20 10:36:40|4130.72|4130.72|4130.72|4130.72|4130.72|4130.72|4130.72|4130.72|0
1632134230000|2021-09-20 10:37:10|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|4130.55|0
1632134260000|2021-09-20 10:37:40|4129.87|4129.87|4129.37|4129.37|4129.87|4129.87|4129.19|4129.19|0
1632134270000|2021-09-20 10:37:50|4129.72|4129.72|4130.06|4130.06|4130.06|4130.06|4129.72|4129.72|0
1632134280000|2021-09-20 10:38:00|4129.71|4129.71|4128|4128|4129.71|4129.71|4128|4128|0
1632134340000|2021-09-20 10:39:00|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|4128.18|0
1632134350000|2021-09-20 10:39:10|4127.5|4127.5|4127.5|4127.5|4127.5|4127.5|4127.5|4127.5|0
1632134360000|2021-09-20 10:39:20|4127.29|4127.29|4127.13|4127.13|4127.29|4127.29|4127.13|4127.13|0
1632134370000|2021-09-20 10:39:30|4126.78|4126.78|4126.78|4126.78|4126.78|4126.78|4126.78|4126.78|0
1632134380000|2021-09-20 10:39:40|4126.61|4126.61|4126.61|4126.61|4126.61|4126.61|4126.61|4126.61|0
1632134400000|2021-09-20 10:40:00|4126.56|4126.56|4125.35|4125.35|4126.56|4126.56|4125.35|4125.35|0
1632134410000|2021-09-20 10:40:10|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|4125.18|0
1632134430000|2021-09-20 10:40:30|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|4125.34|0
1632134440000|2021-09-20 10:40:40|4126.02|4126.02|4126.37|4126.37|4126.37|4126.37|4126.02|4126.02|0
1632134450000|2021-09-20 10:40:50|4126.54|4126.54|4126.72|4126.72|4126.89|4126.89|4126.19|4126.19|0
1632134460000|2021-09-20 10:41:00|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|0
1632134470000|2021-09-20 10:41:10|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|4127.07|0
1632134480000|2021-09-20 10:41:20|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|0
1632134500000|2021-09-20 10:41:40|4126.72|4126.72|4126.56|4126.56|4126.72|4126.72|4126.56|4126.56|0
1632134520000|2021-09-20 10:42:00|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|4126.73|0
1632134540000|2021-09-20 10:42:20|4126.61|4126.61|4126.51|4126.51|4126.61|4126.61|4126.51|4126.51|0
1632134550000|2021-09-20 10:42:30|4126.39|4126.39|4126.39|4126.39|4126.39|4126.39|4126.39|4126.39|0
1632134560000|2021-09-20 10:42:40|4125.87|4125.87|4125.72|4125.72|4125.87|4125.87|4125.72|4125.72|0
1632134570000|2021-09-20 10:42:50|4125.03|4125.03|4124.35|4124.35|4125.03|4125.03|4124.35|4124.35|0
1632134580000|2021-09-20 10:43:00|4124.18|4124.18|4123.83|4123.83|4124.18|4124.18|4123.83|4123.83|0
1632134590000|2021-09-20 10:43:10|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|0
1632134600000|2021-09-20 10:43:20|4123.31|4123.31|4123.31|4123.31|4123.31|4123.31|4123.31|4123.31|0
1632134640000|2021-09-20 10:44:00|4122.73|4122.73|4122.55|4122.55|4122.73|4122.73|4122.55|4122.55|0
1632134650000|2021-09-20 10:44:10|4122.73|4122.73|4124.09|4124.09|4124.09|4124.09|4122.73|4122.73|0
1632134660000|2021-09-20 10:44:20|4123.92|4123.92|4123.92|4123.92|4123.92|4123.92|4123.57|4123.57|0
1632134680000|2021-09-20 10:44:40|4123.8|4123.8|4123.45|4123.45|4123.8|4123.8|4123.45|4123.45|0
1632134720000|2021-09-20 10:45:20|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|0
1632134730000|2021-09-20 10:45:30|4122.1|4122.1|4122.1|4122.1|4122.1|4122.1|4122.1|4122.1|0
1632134760000|2021-09-20 10:46:00|4121.92|4121.92|4124.15|4124.15|4124.15|4124.15|4121.92|4121.92|0
1632134770000|2021-09-20 10:46:10|4123.8|4123.8|4123.8|4123.8|4123.8|4123.8|4123.8|4123.8|0
1632134790000|2021-09-20 10:46:30|4123.62|4123.62|4123.98|4123.98|4123.98|4123.98|4123.62|4123.62|0
1632134820000|2021-09-20 10:47:00|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|0
1632134830000|2021-09-20 10:47:10|4123.98|4123.98|4123.8|4123.8|4123.98|4123.98|4123.8|4123.8|0
1632134850000|2021-09-20 10:47:30|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|4123.98|0
1632134880000|2021-09-20 10:48:00|4124.15|4124.15|4124.5|4124.5|4124.5|4124.5|4124.15|4124.15|0
1632134890000|2021-09-20 10:48:10|4124.66|4124.66|4124.66|4124.66|4124.66|4124.66|4124.66|4124.66|0
1632134910000|2021-09-20 10:48:30|4124.31|4124.31|4124.31|4124.31|4124.49|4124.49|4124.31|4124.31|0
1632134940000|2021-09-20 10:49:00|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|4123.96|0
1632134960000|2021-09-20 10:49:20|4124.49|4124.49|4125.19|4125.19|4125.19|4125.19|4124.49|4124.49|0
1632134970000|2021-09-20 10:49:30|4125.02|4125.02|4124.84|4124.84|4125.02|4125.02|4124.84|4124.84|0
1632134980000|2021-09-20 10:49:40|4125.54|4125.54|4125.54|4125.54|4125.54|4125.54|4125.54|4125.54|0
1632135000000|2021-09-20 10:50:00|4124.84|4124.84|4125.35|4125.35|4125.35|4125.35|4124.66|4124.66|0
1632135020000|2021-09-20 10:50:20|4125.12|4125.12|4125.12|4125.12|4125.12|4125.12|4125.12|4125.12|0
1632135030000|2021-09-20 10:50:30|4124.44|4124.44|4124.62|4124.62|4124.62|4124.62|4124.09|4124.09|0
1632135070000|2021-09-20 10:51:10|4124.44|4124.44|4124.44|4124.44|4124.44|4124.44|4124.44|4124.44|0
1632135100000|2021-09-20 10:51:40|4123.92|4123.92|4123.8|4123.8|4123.92|4123.92|4123.8|4123.8|0
1632135120000|2021-09-20 10:52:00|4123.27|4123.27|4122.4|4122.4|4123.27|4123.27|4122.4|4122.4|0
1632135150000|2021-09-20 10:52:30|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|0
1632135170000|2021-09-20 10:52:50|4122.21|4122.21|4122.21|4122.21|4122.21|4122.21|4122.21|4122.21|0
1632135190000|2021-09-20 10:53:10|4121.88|4121.88|4121.88|4121.88|4121.88|4121.88|4121.88|4121.88|0
1632135200000|2021-09-20 10:53:20|4122.41|4122.41|4122.41|4122.41|4122.41|4122.41|4122.41|4122.41|0
1632135210000|2021-09-20 10:53:30|4122.23|4122.23|4123.11|4123.11|4123.11|4123.11|4122.23|4122.23|0
1632135220000|2021-09-20 10:53:40|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|4123.27|0
1632135230000|2021-09-20 10:53:50|4123.1|4123.1|4123.27|4123.27|4123.27|4123.27|4123.1|4123.1|0
1632135250000|2021-09-20 10:54:10|4123.45|4123.45|4123.78|4123.78|4123.78|4123.78|4123.45|4123.45|0
1632135260000|2021-09-20 10:54:20|4123.6|4123.6|4123.6|4123.6|4123.6|4123.6|4123.6|4123.6|0
1632135270000|2021-09-20 10:54:30|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|0
1632135280000|2021-09-20 10:54:40|4123.95|4123.95|4123.78|4123.78|4123.95|4123.95|4123.78|4123.78|0
1632135330000|2021-09-20 10:55:30|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|0
1632135350000|2021-09-20 10:55:50|4123.59|4123.59|4123.42|4123.42|4123.59|4123.59|4123.42|4123.42|0
1632135360000|2021-09-20 10:56:00|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|0
1632135380000|2021-09-20 10:56:20|4122.9|4122.9|4122.22|4122.22|4122.9|4122.9|4122.22|4122.22|0
1632135420000|2021-09-20 10:57:00|4122.4|4122.4|4124.35|4124.35|4124.35|4124.35|4122.28|4122.28|0
1632135430000|2021-09-20 10:57:10|4124.17|4124.17|4124.17|4124.17|4124.17|4124.17|4124.17|4124.17|0
1632135460000|2021-09-20 10:57:40|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|0
1632135470000|2021-09-20 10:57:50|4123.65|4123.65|4123.82|4123.82|4123.82|4123.82|4123.65|4123.65|0
1632135500000|2021-09-20 10:58:20|4123.47|4123.47|4124.17|4124.17|4124.35|4124.35|4123.47|4123.47|0
1632135520000|2021-09-20 10:58:40|4124.5|4124.5|4124.5|4124.5|4124.5|4124.5|4124.5|4124.5|0
1632135530000|2021-09-20 10:58:50|4124.32|4124.32|4124.15|4124.15|4124.32|4124.32|4124.15|4124.15|0
1632135580000|2021-09-20 10:59:40|4124.25|4124.25|4124.36|4124.36|4124.36|4124.36|4124.25|4124.25|0
1632135590000|2021-09-20 10:59:50|4125.03|4125.03|4125.03|4125.03|4125.03|4125.03|4125.03|4125.03|0
1632135600000|2021-09-20 11:00:00|4125.21|4125.21|4125.46|4125.46|4125.46|4125.46|4125.21|4125.21|0
1632135620000|2021-09-20 11:00:20|4125.11|4125.11|4125.15|4125.15|4125.15|4125.15|4124.8|4124.8|0
1632135630000|2021-09-20 11:00:30|4125.33|4125.33|4125.49|4125.49|4125.49|4125.49|4125.33|4125.33|0
1632135640000|2021-09-20 11:00:40|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|0
1632135670000|2021-09-20 11:01:10|4125.49|4125.49|4126.37|4126.37|4126.37|4126.37|4125.49|4125.49|0
1632135690000|2021-09-20 11:01:30|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|4126.54|0
1632135730000|2021-09-20 11:02:10|4126.72|4126.72|4126.35|4126.35|4126.72|4126.72|4126.19|4126.19|0
1632135740000|2021-09-20 11:02:20|4127.06|4127.06|4127.38|4127.38|4127.38|4127.38|4127.06|4127.06|0
1632135750000|2021-09-20 11:02:30|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|4127.91|0
1632135760000|2021-09-20 11:02:40|4127.56|4127.56|4127.73|4127.73|4127.73|4127.73|4127.56|4127.56|0
1632135780000|2021-09-20 11:03:00|4127.91|4127.91|4128.58|4128.58|4128.58|4128.58|4127.91|4127.91|0
1632135810000|2021-09-20 11:03:30|4129.26|4129.26|4129.26|4129.26|4129.26|4129.26|4129.26|4129.26|0
1632135850000|2021-09-20 11:04:10|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|0
1632135860000|2021-09-20 11:04:20|4129.61|4129.61|4129.79|4129.79|4129.79|4129.79|4129.61|4129.61|0
1632135880000|2021-09-20 11:04:40|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|4129.44|0
1632135900000|2021-09-20 11:05:00|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|0
1632135920000|2021-09-20 11:05:20|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|4129.42|0
1632135930000|2021-09-20 11:05:30|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|4129.75|0
1632135940000|2021-09-20 11:05:40|4129.64|4129.64|4129.64|4129.64|4129.64|4129.64|4129.64|4129.64|0
1632135970000|2021-09-20 11:06:10|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|0
1632135980000|2021-09-20 11:06:20|4129.29|4129.29|4129.29|4129.29|4129.29|4129.29|4129.29|4129.29|0
1632136000000|2021-09-20 11:06:40|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|0
1632136020000|2021-09-20 11:07:00|4128.94|4128.94|4129.47|4129.47|4129.47|4129.47|4128.94|4128.94|0
1632136040000|2021-09-20 11:07:20|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|0
1632136050000|2021-09-20 11:07:30|4129.64|4129.64|4129.64|4129.64|4129.64|4129.64|4129.64|4129.64|0
1632136060000|2021-09-20 11:07:40|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|4129.97|0
1632136070000|2021-09-20 11:07:50|4130.3|4130.3|4130.47|4130.47|4130.47|4130.47|4130.3|4130.3|0
1632136080000|2021-09-20 11:08:00|4130.65|4130.65|4130.82|4130.82|4130.82|4130.82|4130.65|4130.65|0
1632136090000|2021-09-20 11:08:10|4130.94|4130.94|4131.35|4131.35|4131.35|4131.35|4130.94|4130.94|0
1632136100000|2021-09-20 11:08:20|4131.18|4131.18|4131.18|4131.18|4131.18|4131.18|4131.18|4131.18|0
1632136130000|2021-09-20 11:08:50|4131|4131|4130.32|4130.32|4131|4131|4130.32|4130.32|0
1632136140000|2021-09-20 11:09:00|4129.97|4129.97|4129.35|4129.35|4129.97|4129.97|4129.35|4129.35|0
1632136150000|2021-09-20 11:09:10|4129.19|4129.19|4129.19|4129.19|4129.19|4129.19|4129.19|4129.19|0
1632136160000|2021-09-20 11:09:20|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|0
1632136170000|2021-09-20 11:09:30|4129.19|4129.19|4129.19|4129.19|4129.19|4129.19|4129.19|4129.19|0
1632136200000|2021-09-20 11:10:00|4129.37|4129.37|4129.37|4129.37|4129.37|4129.37|4129.37|4129.37|0
1632136210000|2021-09-20 11:10:10|4129.69|4129.69|4129.86|4129.86|4129.86|4129.86|4129.69|4129.69|0
1632136230000|2021-09-20 11:10:30|4129.69|4129.69|4129.53|4129.53|4129.69|4129.69|4129.53|4129.53|0
1632136240000|2021-09-20 11:10:40|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|4129.18|0
1632136250000|2021-09-20 11:10:50|4128.33|4128.33|4128.5|4128.5|4128.5|4128.5|4128.33|4128.33|0
1632136260000|2021-09-20 11:11:00|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|4128.85|0
1632136270000|2021-09-20 11:11:10|4128.53|4128.53|4128.38|4128.38|4128.7|4128.7|4128.38|4128.38|0
1632136280000|2021-09-20 11:11:20|4128.26|4128.26|4128.08|4128.08|4128.26|4128.26|4128.08|4128.08|0
1632136290000|2021-09-20 11:11:30|4127.73|4127.73|4127.56|4127.56|4127.73|4127.73|4127.56|4127.56|0
1632136310000|2021-09-20 11:11:50|4128.23|4128.23|4128.23|4128.23|4128.23|4128.23|4128.23|4128.23|0
1632136330000|2021-09-20 11:12:10|4128.76|4128.76|4128.76|4128.76|4128.76|4128.76|4128.76|4128.76|0
1632136350000|2021-09-20 11:12:30|4129.11|4129.11|4129.11|4129.11|4129.11|4129.11|4129.11|4129.11|0
1632136370000|2021-09-20 11:12:50|4129.79|4129.79|4129.93|4129.93|4129.93|4129.93|4129.79|4129.79|0
1632136380000|2021-09-20 11:13:00|4129.58|4129.58|4129.58|4129.58|4129.58|4129.58|4129.58|4129.58|0
1632136410000|2021-09-20 11:13:30|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|4128.88|0
1632136500000|2021-09-20 11:15:00|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|4129.06|0
1632136510000|2021-09-20 11:15:10|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|4128.94|0
1632136520000|2021-09-20 11:15:20|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|4128.26|0
1632136540000|2021-09-20 11:15:40|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|4128.43|0
1632136590000|2021-09-20 11:16:30|4128.26|4128.26|4128.1|4128.1|4128.26|4128.26|4128.1|4128.1|0
1632136610000|2021-09-20 11:16:50|4127.75|4127.75|4128.45|4128.45|4128.45|4128.45|4127.75|4127.75|0
1632136620000|2021-09-20 11:17:00|4128.1|4128.1|4128.1|4128.1|4128.1|4128.1|4128.1|4128.1|0
1632136630000|2021-09-20 11:17:10|4127.98|4127.98|4127.75|4127.75|4127.98|4127.98|4127.75|4127.75|0
1632136640000|2021-09-20 11:17:20|4128.1|4128.1|4128.1|4128.1|4128.1|4128.1|4128.1|4128.1|0
1632136650000|2021-09-20 11:17:30|4127.92|4127.92|4127.75|4127.75|4127.92|4127.92|4127.75|4127.75|0
1632136710000|2021-09-20 11:18:30|4127.92|4127.92|4128.1|4128.1|4128.27|4128.27|4127.92|4127.92|0
1632136730000|2021-09-20 11:18:50|4127.94|4127.94|4128.06|4128.06|4128.06|4128.06|4127.94|4127.94|0
1632136740000|2021-09-20 11:19:00|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|4128.17|0
1632136750000|2021-09-20 11:19:10|4128|4128|4128|4128|4128|4128|4128|4128|0
1632136780000|2021-09-20 11:19:40|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|4128.16|0
1632136800000|2021-09-20 11:20:00|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|4128.04|0
1632136820000|2021-09-20 11:20:20|4127.88|4127.88|4127.88|4127.88|4127.88|4127.88|4127.88|4127.88|0
1632136840000|2021-09-20 11:20:40|4127.76|4127.76|4127.76|4127.76|4127.76|4127.76|4127.76|4127.76|0
1632136850000|2021-09-20 11:20:50|4127.65|4127.65|4128|4128|4128|4128|4127.65|4127.65|0
1632136860000|2021-09-20 11:21:00|4127.82|4127.82|4127.53|4127.53|4127.82|4127.82|4127.53|4127.53|0
1632136870000|2021-09-20 11:21:10|4126.85|4126.85|4125.81|4125.81|4126.85|4126.85|4125.65|4125.65|0
1632136880000|2021-09-20 11:21:20|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|0
1632136910000|2021-09-20 11:21:50|4126.34|4126.34|4126.34|4126.34|4126.34|4126.34|4126.34|4126.34|0
1632136920000|2021-09-20 11:22:00|4126.5|4126.5|4126.62|4126.62|4126.62|4126.62|4126.5|4126.5|0
1632136970000|2021-09-20 11:22:50|4126.79|4126.79|4125.96|4125.96|4126.79|4126.79|4125.8|4125.8|0
1632137040000|2021-09-20 11:24:00|4125.61|4125.61|4124.26|4124.26|4125.61|4125.61|4124.26|4124.26|0
1632137050000|2021-09-20 11:24:10|4124.42|4124.42|4123.38|4123.38|4124.42|4124.42|4123.38|4123.38|0
1632137080000|2021-09-20 11:24:40|4123.55|4123.55|4123.55|4123.55|4123.55|4123.55|4123.55|4123.55|0
1632137100000|2021-09-20 11:25:00|4123.41|4123.41|4123.57|4123.57|4123.57|4123.57|4123.41|4123.41|0
1632137110000|2021-09-20 11:25:10|4123.69|4123.69|4123.69|4123.69|4123.69|4123.69|4123.69|4123.69|0
1632137120000|2021-09-20 11:25:20|4123.51|4123.51|4123.69|4123.69|4123.69|4123.69|4123.51|4123.51|0
1632137150000|2021-09-20 11:25:50|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|0
1632137170000|2021-09-20 11:26:10|4124.05|4124.05|4123.7|4123.7|4124.21|4124.21|4123.7|4123.7|0
1632137180000|2021-09-20 11:26:20|4123.87|4123.87|4123.87|4123.87|4123.87|4123.87|4123.87|4123.87|0
1632137200000|2021-09-20 11:26:40|4123|4123|4122.88|4122.88|4123|4123|4122.88|4122.88|0
1632137220000|2021-09-20 11:27:00|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|0
1632137230000|2021-09-20 11:27:10|4122.88|4122.88|4122.88|4122.88|4122.88|4122.88|4122.88|4122.88|0
1632137260000|2021-09-20 11:27:40|4122.39|4122.39|4122.55|4122.55|4122.55|4122.55|4122.39|4122.39|0
1632137290000|2021-09-20 11:28:10|4122.39|4122.39|4122.18|4122.18|4122.39|4122.39|4122.18|4122.18|0
1632137300000|2021-09-20 11:28:20|4122.34|4122.34|4121.64|4121.64|4122.34|4122.34|4121.64|4121.64|0
1632137330000|2021-09-20 11:28:50|4121.99|4121.99|4122.17|4122.17|4122.17|4122.17|4121.99|4121.99|0
1632137340000|2021-09-20 11:29:00|4122.27|4122.27|4122.27|4122.27|4122.43|4122.43|4122.27|4122.27|0
1632137350000|2021-09-20 11:29:10|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|0
1632137370000|2021-09-20 11:29:30|4122.55|4122.55|4122.55|4122.55|4122.55|4122.55|4122.55|4122.55|0
1632137390000|2021-09-20 11:29:50|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|4122.71|0
1632137400000|2021-09-20 11:30:00|4122.89|4122.89|4123.39|4123.39|4123.39|4123.39|4122.89|4122.89|0
1632137410000|2021-09-20 11:30:10|4123.06|4123.06|4120.82|4120.82|4123.06|4123.06|4120.82|4120.82|0
1632137420000|2021-09-20 11:30:20|4120.14|4120.14|4120.14|4120.14|4120.14|4120.14|4120.14|4120.14|0
1632137430000|2021-09-20 11:30:30|4120.03|4120.03|4118.33|4118.33|4120.03|4120.03|4118.21|4118.21|0
1632137440000|2021-09-20 11:30:40|4118.15|4118.15|4117.92|4117.92|4118.15|4118.15|4117.92|4117.92|0
1632137450000|2021-09-20 11:30:50|4118.24|4118.24|4117.54|4117.54|4118.24|4118.24|4117.37|4117.37|0
1632137460000|2021-09-20 11:31:00|4116.87|4116.87|4116.88|4116.88|4117.06|4117.06|4116.71|4116.71|0
1632137470000|2021-09-20 11:31:10|4117.06|4117.06|4117.06|4117.06|4117.06|4117.06|4117.06|4117.06|0
1632137480000|2021-09-20 11:31:20|4116.94|4116.94|4116.94|4116.94|4116.94|4116.94|4116.94|4116.94|0
1632137490000|2021-09-20 11:31:30|4117.12|4117.12|4117.82|4117.82|4117.82|4117.82|4117.12|4117.12|0
1632137510000|2021-09-20 11:31:50|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|4118.14|0
1632137530000|2021-09-20 11:32:10|4117.47|4117.47|4117.29|4117.29|4117.47|4117.47|4117.29|4117.29|0
1632137540000|2021-09-20 11:32:20|4116.94|4116.94|4115.57|4115.57|4116.94|4116.94|4115.57|4115.57|0
1632137560000|2021-09-20 11:32:40|4115.21|4115.21|4114.73|4114.73|4115.39|4115.39|4114.73|4114.73|0
1632137570000|2021-09-20 11:32:50|4115.21|4115.21|4115.74|4115.74|4115.74|4115.74|4115.21|4115.21|0
1632137640000|2021-09-20 11:34:00|4114.86|4114.86|4114.19|4114.19|4114.86|4114.86|4113.66|4113.66|0
1632137660000|2021-09-20 11:34:20|4114.36|4114.36|4114.71|4114.71|4114.71|4114.71|4114.36|4114.36|0
1632137680000|2021-09-20 11:34:40|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|0
1632137690000|2021-09-20 11:34:50|4115.42|4115.42|4115.07|4115.07|4115.42|4115.42|4115.07|4115.07|0
1632137740000|2021-09-20 11:35:40|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|0
1632137780000|2021-09-20 11:36:20|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|4115.42|0
1632137790000|2021-09-20 11:36:30|4116.09|4116.09|4115.42|4115.42|4116.09|4116.09|4115.42|4115.42|0
1632137800000|2021-09-20 11:36:40|4115.09|4115.09|4114.25|4114.25|4115.09|4115.09|4114.25|4114.25|0
1632137840000|2021-09-20 11:37:20|4115.12|4115.12|4115.29|4115.29|4115.29|4115.29|4115.12|4115.12|0
1632137850000|2021-09-20 11:37:30|4115.96|4115.96|4115.96|4115.96|4115.96|4115.96|4115.96|4115.96|0
1632137860000|2021-09-20 11:37:40|4116.14|4116.14|4116.14|4116.14|4116.14|4116.14|4116.14|4116.14|0
1632137890000|2021-09-20 11:38:10|4116.31|4116.31|4116.49|4116.49|4116.49|4116.49|4116.31|4116.31|0
1632137900000|2021-09-20 11:38:20|4116.66|4116.66|4116.83|4116.83|4116.83|4116.83|4116.66|4116.66|0
1632137910000|2021-09-20 11:38:30|4116.31|4116.31|4116.43|4116.43|4116.43|4116.43|4116.31|4116.31|0
1632137920000|2021-09-20 11:38:40|4116.31|4116.31|4116.31|4116.31|4116.31|4116.31|4116.31|4116.31|0
1632137930000|2021-09-20 11:38:50|4116.43|4116.43|4116.31|4116.31|4116.43|4116.43|4116.31|4116.31|0
1632137940000|2021-09-20 11:39:00|4116.43|4116.43|4116.31|4116.31|4116.43|4116.43|4116.2|4116.2|0
1632137950000|2021-09-20 11:39:10|4116.48|4116.48|4116.48|4116.48|4116.48|4116.48|4116.48|4116.48|0
1632137960000|2021-09-20 11:39:20|4117|4117|4117|4117|4117|4117|4117|4117|0
1632137970000|2021-09-20 11:39:30|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|4116.84|0
1632137990000|2021-09-20 11:39:50|4117.52|4117.52|4117.52|4117.52|4117.52|4117.52|4117.52|4117.52|0
1632138000000|2021-09-20 11:40:00|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|4117.87|0
1632138010000|2021-09-20 11:40:10|4118.03|4118.03|4118.03|4118.03|4118.03|4118.03|4118.03|4118.03|0
1632138020000|2021-09-20 11:40:20|4117.85|4117.85|4117.85|4117.85|4117.85|4117.85|4117.85|4117.85|0
1632138060000|2021-09-20 11:41:00|4118.2|4118.2|4117.69|4117.69|4118.2|4118.2|4117.69|4117.69|0
1632138070000|2021-09-20 11:41:10|4117.85|4117.85|4117.85|4117.85|4117.85|4117.85|4117.85|4117.85|0
1632138080000|2021-09-20 11:41:20|4117.69|4117.69|4117.52|4117.52|4117.69|4117.69|4117.34|4117.34|0
1632138090000|2021-09-20 11:41:30|4117.34|4117.34|4117.53|4117.53|4117.69|4117.69|4117.34|4117.34|0
1632138100000|2021-09-20 11:41:40|4116.85|4116.85|4116.85|4116.85|4116.85|4116.85|4116.85|4116.85|0
1632138120000|2021-09-20 11:42:00|4116.33|4116.33|4116.33|4116.33|4116.33|4116.33|4116.33|4116.33|0
1632138140000|2021-09-20 11:42:20|4116.49|4116.49|4116.49|4116.49|4116.49|4116.49|4116.49|4116.49|0
1632138150000|2021-09-20 11:42:30|4117.19|4117.19|4117.24|4117.24|4117.24|4117.24|4117.19|4117.19|0
1632138180000|2021-09-20 11:43:00|4117.42|4117.42|4117.07|4117.07|4117.42|4117.42|4117.07|4117.07|0
1632138190000|2021-09-20 11:43:10|4117.23|4117.23|4117.23|4117.23|4117.23|4117.23|4117.23|4117.23|0
1632138220000|2021-09-20 11:43:40|4117.76|4117.76|4117.81|4117.81|4117.81|4117.81|4117.76|4117.76|0
1632138230000|2021-09-20 11:43:50|4118.16|4118.16|4118.84|4118.84|4118.84|4118.84|4118.16|4118.16|0
1632138250000|2021-09-20 11:44:10|4118.49|4118.49|4118.49|4118.49|4118.49|4118.49|4118.49|4118.49|0
1632138260000|2021-09-20 11:44:20|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|4118.65|0
1632138270000|2021-09-20 11:44:30|4118.49|4118.49|4118.49|4118.49|4118.49|4118.49|4118.49|4118.49|0
1632138290000|2021-09-20 11:44:50|4117.78|4117.78|4117.96|4117.96|4117.96|4117.96|4117.78|4117.78|0
1632138300000|2021-09-20 11:45:00|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|0
1632138310000|2021-09-20 11:45:10|4117.62|4117.62|4117.62|4117.62|4117.62|4117.62|4117.62|4117.62|0
1632138320000|2021-09-20 11:45:20|4117.97|4117.97|4118.13|4118.13|4118.13|4118.13|4117.97|4117.97|0
1632138330000|2021-09-20 11:45:30|4118.66|4118.66|4119.34|4119.34|4119.34|4119.34|4118.66|4118.66|0
1632138380000|2021-09-20 11:46:20|4119.16|4119.16|4118.99|4118.99|4119.16|4119.16|4118.99|4118.99|0
1632138400000|2021-09-20 11:46:40|4119.16|4119.16|4119.16|4119.16|4119.16|4119.16|4119.16|4119.16|0
1632138410000|2021-09-20 11:46:50|4119.28|4119.28|4119.92|4119.92|4119.92|4119.92|4119.28|4119.28|0
1632138420000|2021-09-20 11:47:00|4119.69|4119.69|4119.69|4119.69|4119.69|4119.69|4119.69|4119.69|0
1632138430000|2021-09-20 11:47:10|4119.9|4119.9|4119.9|4119.9|4119.9|4119.9|4119.9|4119.9|0
1632138440000|2021-09-20 11:47:20|4120.25|4120.25|4120.76|4120.76|4120.76|4120.76|4120.25|4120.25|0
1632138460000|2021-09-20 11:47:40|4120.59|4120.59|4120.41|4120.41|4120.59|4120.59|4120.41|4120.41|0
1632138480000|2021-09-20 11:48:00|4120.78|4120.78|4120.78|4120.78|4120.78|4120.78|4120.78|4120.78|0
1632138500000|2021-09-20 11:48:20|4120.61|4120.61|4120.61|4120.61|4120.61|4120.61|4120.61|4120.61|0
1632138550000|2021-09-20 11:49:10|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|0
1632138570000|2021-09-20 11:49:30|4120.78|4120.78|4120.1|4120.1|4120.78|4120.78|4120.1|4120.1|0
1632138590000|2021-09-20 11:49:50|4120.81|4120.81|4120.81|4120.81|4120.81|4120.81|4120.81|4120.81|0
1632138600000|2021-09-20 11:50:00|4120.46|4120.46|4119.93|4119.93|4120.46|4120.46|4119.93|4119.93|0
1632138640000|2021-09-20 11:50:40|4120.1|4120.1|4120.63|4120.63|4120.63|4120.63|4120.1|4120.1|0
1632138660000|2021-09-20 11:51:00|4120.3|4120.3|4121.16|4121.16|4121.16|4121.16|4120.3|4120.3|0
1632138670000|2021-09-20 11:51:10|4121.32|4121.32|4121.32|4121.32|4121.32|4121.32|4121.32|4121.32|0
1632138680000|2021-09-20 11:51:20|4120.79|4120.79|4119.63|4119.63|4120.79|4120.79|4119.63|4119.63|0
1632138700000|2021-09-20 11:51:40|4119.45|4119.45|4119.09|4119.09|4119.63|4119.63|4118.78|4118.78|0
1632138710000|2021-09-20 11:51:50|4118.92|4118.92|4119.44|4119.44|4119.44|4119.44|4118.92|4118.92|0
1632138720000|2021-09-20 11:52:00|4119.61|4119.61|4119.96|4119.96|4119.96|4119.96|4119.61|4119.61|0
1632138770000|2021-09-20 11:52:50|4119.43|4119.43|4118.24|4118.24|4119.43|4119.43|4118.24|4118.24|0
1632138780000|2021-09-20 11:53:00|4118.14|4118.14|4118.11|4118.11|4118.27|4118.27|4118.11|4118.11|0
1632138790000|2021-09-20 11:53:10|4118.27|4118.27|4118.44|4118.44|4118.44|4118.44|4118.27|4118.27|0
1632138800000|2021-09-20 11:53:20|4118.27|4118.27|4118.55|4118.55|4118.71|4118.71|4118.27|4118.27|0
1632138810000|2021-09-20 11:53:30|4118.87|4118.87|4120.93|4120.93|4120.93|4120.93|4118.87|4118.87|0
1632138820000|2021-09-20 11:53:40|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|4121.1|0
1632138840000|2021-09-20 11:54:00|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|4121.28|0
1632138850000|2021-09-20 11:54:10|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|4120.6|0
1632138880000|2021-09-20 11:54:40|4120.08|4120.08|4119.9|4119.9|4120.08|4120.08|4119.9|4119.9|0
1632138890000|2021-09-20 11:54:50|4119.72|4119.72|4119.72|4119.72|4119.72|4119.72|4119.72|4119.72|0
1632138900000|2021-09-20 11:55:00|4120.08|4120.08|4120.93|4120.93|4120.93|4120.93|4120.08|4120.08|0
1632138910000|2021-09-20 11:55:10|4120.81|4120.81|4120.81|4120.81|4120.93|4120.93|4120.81|4120.81|0
1632138930000|2021-09-20 11:55:30|4120.13|4120.13|4120.13|4120.13|4120.13|4120.13|4120.13|4120.13|0
1632138970000|2021-09-20 11:56:10|4120.46|4120.46|4120.46|4120.46|4120.46|4120.46|4120.46|4120.46|0
1632138980000|2021-09-20 11:56:20|4121.14|4121.14|4121.14|4121.14|4121.14|4121.14|4121.14|4121.14|0
1632138990000|2021-09-20 11:56:30|4121.31|4121.31|4121.31|4121.31|4121.31|4121.31|4121.31|4121.31|0
1632139050000|2021-09-20 11:57:30|4121.99|4121.99|4121.99|4121.99|4121.99|4121.99|4121.99|4121.99|0
1632139090000|2021-09-20 11:58:10|4122.34|4122.34|4122.34|4122.34|4122.34|4122.34|4122.34|4122.34|0
1632139100000|2021-09-20 11:58:20|4122.86|4122.86|4123.04|4123.04|4123.21|4123.21|4122.86|4122.86|0
1632139120000|2021-09-20 11:58:40|4123.39|4123.39|4123.39|4123.39|4123.39|4123.39|4123.39|4123.39|0
1632139140000|2021-09-20 11:59:00|4123.56|4123.56|4123.39|4123.39|4123.56|4123.56|4123.39|4123.39|0
1632139150000|2021-09-20 11:59:10|4123.21|4123.21|4121.89|4121.89|4123.21|4123.21|4121.89|4121.89|0
1632139170000|2021-09-20 11:59:30|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|4121.72|0
1632139180000|2021-09-20 11:59:40|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|4122.24|0
1632139220000|2021-09-20 12:00:20|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|4122.57|0
1632139230000|2021-09-20 12:00:30|4122.39|4122.39|4123.25|4123.25|4123.25|4123.25|4122.39|4122.39|0
1632139240000|2021-09-20 12:00:40|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|0
1632139270000|2021-09-20 12:01:10|4122.6|4122.6|4121.11|4121.11|4122.6|4122.6|4121.11|4121.11|0
1632139280000|2021-09-20 12:01:20|4120.99|4120.99|4121.11|4121.11|4121.11|4121.11|4120.99|4120.99|0
1632139290000|2021-09-20 12:01:30|4121.81|4121.81|4121.46|4121.46|4121.81|4121.81|4121.46|4121.46|0
1632139300000|2021-09-20 12:01:40|4120.11|4120.11|4120.78|4120.78|4120.78|4120.78|4120.11|4120.11|0
1632139310000|2021-09-20 12:01:50|4121.46|4121.46|4121.46|4121.46|4121.46|4121.46|4121.46|4121.46|0
1632139340000|2021-09-20 12:02:20|4121.81|4121.81|4121.81|4121.81|4121.81|4121.81|4121.81|4121.81|0
1632139350000|2021-09-20 12:02:30|4121.63|4121.63|4121.63|4121.63|4121.63|4121.63|4121.63|4121.63|0
1632139370000|2021-09-20 12:02:50|4121.58|4121.58|4122.16|4122.16|4122.16|4122.16|4121.58|4121.58|0
1632139380000|2021-09-20 12:03:00|4121.86|4121.86|4122.04|4122.04|4122.22|4122.22|4121.86|4121.86|0
1632139390000|2021-09-20 12:03:10|4121.92|4121.92|4122.21|4122.21|4122.33|4122.33|4121.92|4121.92|0
1632139410000|2021-09-20 12:03:30|4122.89|4122.89|4123.78|4123.78|4123.94|4123.94|4122.89|4122.89|0
1632139430000|2021-09-20 12:03:50|4123.6|4123.6|4123.6|4123.6|4123.6|4123.6|4123.6|4123.6|0
1632139440000|2021-09-20 12:04:00|4123.95|4123.95|4124.13|4124.13|4124.13|4124.13|4123.95|4123.95|0
1632139460000|2021-09-20 12:04:20|4124.8|4124.8|4124.8|4124.8|4124.8|4124.8|4124.8|4124.8|0
1632139480000|2021-09-20 12:04:40|4124.96|4124.96|4124.96|4124.96|4124.96|4124.96|4124.96|4124.96|0
1632139500000|2021-09-20 12:05:00|4125.32|4125.32|4125.99|4125.99|4125.99|4125.99|4125.32|4125.32|0
1632139520000|2021-09-20 12:05:20|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|0
1632139530000|2021-09-20 12:05:30|4124.11|4124.11|4124|4124|4124.11|4124.11|4123.82|4123.82|0
1632139540000|2021-09-20 12:05:40|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|4124.21|0
1632139550000|2021-09-20 12:05:50|4124.36|4124.36|4124.72|4124.72|4124.72|4124.72|4124.36|4124.36|0
1632139570000|2021-09-20 12:06:10|4125.55|4125.55|4125.39|4125.39|4125.55|4125.55|4125.39|4125.39|0
1632139580000|2021-09-20 12:06:20|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|0
1632139590000|2021-09-20 12:06:30|4125.23|4125.23|4125.4|4125.4|4125.4|4125.4|4125.23|4125.23|0
1632139600000|2021-09-20 12:06:40|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|4125.23|0
1632139610000|2021-09-20 12:06:50|4124.88|4124.88|4124.88|4124.88|4124.88|4124.88|4124.88|4124.88|0
1632139620000|2021-09-20 12:07:00|4125.05|4125.05|4125.73|4125.73|4125.73|4125.73|4125.05|4125.05|0
1632139630000|2021-09-20 12:07:10|4126.43|4126.43|4126.59|4126.59|4126.59|4126.59|4126.43|4126.43|0
1632139640000|2021-09-20 12:07:20|4126.77|4126.77|4126.77|4126.77|4126.77|4126.77|4126.77|4126.77|0
1632139650000|2021-09-20 12:07:30|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|4126.42|0
1632139660000|2021-09-20 12:07:40|4126.07|4126.07|4125.39|4125.39|4126.07|4126.07|4125.39|4125.39|0
1632139670000|2021-09-20 12:07:50|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|0
1632139680000|2021-09-20 12:08:00|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|4125.39|0
1632139700000|2021-09-20 12:08:20|4125.04|4125.04|4123.55|4123.55|4125.04|4125.04|4123.55|4123.55|0
1632139720000|2021-09-20 12:08:40|4122.49|4122.49|4122.49|4122.49|4122.49|4122.49|4122.49|4122.49|0
1632139730000|2021-09-20 12:08:50|4122.32|4122.32|4122.14|4122.14|4122.32|4122.32|4122.14|4122.14|0
1632139740000|2021-09-20 12:09:00|4121.97|4121.97|4121.81|4121.81|4121.97|4121.97|4121.81|4121.81|0
1632139760000|2021-09-20 12:09:20|4121.97|4121.97|4121.86|4121.86|4121.97|4121.97|4121.86|4121.86|0
1632139770000|2021-09-20 12:09:30|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|4121.33|0
1632139780000|2021-09-20 12:09:40|4121.51|4121.51|4120.15|4120.15|4121.51|4121.51|4120.15|4120.15|0
1632139800000|2021-09-20 12:10:00|4119.99|4119.99|4119.7|4119.7|4119.99|4119.99|4119.64|4119.64|0
1632139820000|2021-09-20 12:10:20|4119.02|4119.02|4119.19|4119.19|4119.19|4119.19|4119.02|4119.02|0
1632139830000|2021-09-20 12:10:30|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|0
1632139860000|2021-09-20 12:11:00|4116.94|4116.94|4117.79|4117.79|4117.79|4117.79|4116.94|4116.94|0
1632139870000|2021-09-20 12:11:10|4117.62|4117.62|4117.62|4117.62|4117.62|4117.62|4117.62|4117.62|0
1632139880000|2021-09-20 12:11:20|4117.78|4117.78|4117.78|4117.78|4117.78|4117.78|4117.78|4117.78|0
1632139890000|2021-09-20 12:11:30|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|4117.11|0
1632139900000|2021-09-20 12:11:40|4117.63|4117.63|4117.63|4117.63|4117.63|4117.63|4117.63|4117.63|0
1632139910000|2021-09-20 12:11:50|4117.28|4117.28|4117.28|4117.28|4117.28|4117.28|4117.28|4117.28|0
1632139920000|2021-09-20 12:12:00|4117.81|4117.81|4117.97|4117.97|4117.97|4117.97|4117.81|4117.81|0
1632139930000|2021-09-20 12:12:10|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|0
1632139940000|2021-09-20 12:12:20|4118.32|4118.32|4119.87|4119.87|4119.87|4119.87|4118.32|4118.32|0
1632139950000|2021-09-20 12:12:30|4120.03|4120.03|4119.86|4119.86|4120.03|4120.03|4119.86|4119.86|0
1632139960000|2021-09-20 12:12:40|4120.21|4120.21|4120.21|4120.21|4120.21|4120.21|4120.21|4120.21|0
1632139970000|2021-09-20 12:12:50|4120.38|4120.38|4120.9|4120.9|4121.06|4121.06|4120.38|4120.38|0
1632139980000|2021-09-20 12:13:00|4120.72|4120.72|4120.72|4120.72|4120.72|4120.72|4120.72|4120.72|0
1632139990000|2021-09-20 12:13:10|4120.84|4120.84|4121.19|4121.19|4121.35|4121.35|4120.84|4120.84|0
1632140030000|2021-09-20 12:13:50|4121.54|4121.54|4121.19|4121.19|4121.54|4121.54|4121.19|4121.19|0
1632140040000|2021-09-20 12:14:00|4121.36|4121.36|4121.52|4121.52|4121.52|4121.52|4121.19|4121.19|0
1632140050000|2021-09-20 12:14:10|4120.99|4120.99|4120.83|4120.83|4120.99|4120.99|4120.83|4120.83|0
1632140070000|2021-09-20 12:14:30|4121.35|4121.35|4121.01|4121.01|4121.35|4121.35|4121.01|4121.01|0
1632140090000|2021-09-20 12:14:50|4121.36|4121.36|4121.7|4121.7|4121.7|4121.7|4121.36|4121.36|0
1632140120000|2021-09-20 12:15:20|4121.35|4121.35|4122.05|4122.05|4122.05|4122.05|4121.35|4121.35|0
1632140130000|2021-09-20 12:15:30|4122.35|4122.35|4123.34|4123.34|4123.37|4123.37|4122.35|4122.35|0
1632140160000|2021-09-20 12:16:00|4123.49|4123.49|4123.49|4123.49|4123.49|4123.49|4123.49|4123.49|0
1632140170000|2021-09-20 12:16:10|4123.31|4123.31|4123.49|4123.49|4123.49|4123.49|4123.31|4123.31|0
1632140180000|2021-09-20 12:16:20|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|0
1632140190000|2021-09-20 12:16:30|4123.28|4123.28|4123.28|4123.28|4123.28|4123.28|4123.28|4123.28|0
1632140210000|2021-09-20 12:16:50|4122.61|4122.61|4122.61|4122.61|4122.61|4122.61|4122.61|4122.61|0
1632140220000|2021-09-20 12:17:00|4122.28|4122.28|4123.32|4123.32|4123.32|4123.32|4122.28|4122.28|0
1632140230000|2021-09-20 12:17:10|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|4123.48|0
1632140240000|2021-09-20 12:17:20|4123.13|4123.13|4123.13|4123.13|4123.13|4123.13|4123.13|4123.13|0
1632140300000|2021-09-20 12:18:20|4122.78|4122.78|4122.61|4122.61|4122.78|4122.78|4122.61|4122.61|0
1632140310000|2021-09-20 12:18:30|4121.26|4121.26|4120.57|4120.57|4121.26|4121.26|4120.57|4120.57|0
1632140320000|2021-09-20 12:18:40|4120.39|4120.39|4120.07|4120.07|4120.39|4120.39|4120.07|4120.07|0
1632140340000|2021-09-20 12:19:00|4120.24|4120.24|4120.59|4120.59|4120.59|4120.59|4120.24|4120.24|0
1632140350000|2021-09-20 12:19:10|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|0
1632140360000|2021-09-20 12:19:20|4120.07|4120.07|4120.23|4120.23|4120.23|4120.23|4120.07|4120.07|0
1632140440000|2021-09-20 12:20:40|4119.88|4119.88|4118.18|4118.18|4120.06|4120.06|4118.18|4118.18|0
1632140450000|2021-09-20 12:20:50|4118.02|4118.02|4118.07|4118.07|4118.07|4118.07|4118.02|4118.02|0
1632140460000|2021-09-20 12:21:00|4118.25|4118.25|4118.25|4118.25|4118.25|4118.25|4118.25|4118.25|0
1632140470000|2021-09-20 12:21:10|4118.35|4118.35|4119.55|4119.55|4119.73|4119.73|4118.35|4118.35|0
1632140510000|2021-09-20 12:21:50|4118.68|4118.68|4117.88|4117.88|4118.68|4118.68|4117.88|4117.88|0
1632140520000|2021-09-20 12:22:00|4118.05|4118.05|4118.05|4118.05|4118.05|4118.05|4118.05|4118.05|0
1632140540000|2021-09-20 12:22:20|4117.73|4117.73|4117.73|4117.73|4117.73|4117.73|4117.73|4117.73|0
1632140550000|2021-09-20 12:22:30|4117.68|4117.68|4117.15|4117.15|4117.68|4117.68|4117.15|4117.15|0
1632140570000|2021-09-20 12:22:50|4117|4117|4117|4117|4117|4117|4116.83|4116.83|0
1632140580000|2021-09-20 12:23:00|4116.77|4116.77|4116.77|4116.77|4116.77|4116.77|4116.77|4116.77|0
1632140600000|2021-09-20 12:23:20|4116.92|4116.92|4116.62|4116.62|4117.06|4117.06|4116.62|4116.62|0
1632140630000|2021-09-20 12:23:50|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|0
1632140640000|2021-09-20 12:24:00|4116.62|4116.62|4116.8|4116.8|4116.8|4116.8|4116.62|4116.62|0
1632140650000|2021-09-20 12:24:10|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|0
1632140670000|2021-09-20 12:24:30|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|0
1632140680000|2021-09-20 12:24:40|4115.17|4115.17|4115.17|4115.17|4115.17|4115.17|4115.17|4115.17|0
1632140690000|2021-09-20 12:24:50|4115|4115|4114.65|4114.65|4115|4115|4114.65|4114.65|0
1632140700000|2021-09-20 12:25:00|4113.98|4113.98|4113.86|4113.86|4113.98|4113.98|4113.86|4113.86|0
1632140710000|2021-09-20 12:25:10|4114.39|4114.39|4114.39|4114.39|4114.39|4114.39|4114.39|4114.39|0
1632140720000|2021-09-20 12:25:20|4114.21|4114.21|4114.21|4114.21|4114.21|4114.21|4114.21|4114.21|0
1632140730000|2021-09-20 12:25:30|4114.37|4114.37|4114.37|4114.37|4114.37|4114.37|4114.37|4114.37|0
1632140740000|2021-09-20 12:25:40|4114.21|4114.21|4113.53|4113.53|4114.21|4114.21|4113.53|4113.53|0
1632140760000|2021-09-20 12:26:00|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|4113.36|0
1632140790000|2021-09-20 12:26:30|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|4113.53|0
1632140810000|2021-09-20 12:26:50|4113.7|4113.7|4113.82|4113.82|4113.82|4113.82|4113.7|4113.7|0
1632140820000|2021-09-20 12:27:00|4114.46|4114.46|4115.6|4115.6|4115.6|4115.6|4114.46|4114.46|0
1632140840000|2021-09-20 12:27:20|4115.72|4115.72|4115.88|4115.88|4115.88|4115.88|4115.72|4115.72|0
1632140860000|2021-09-20 12:27:40|4116.94|4116.94|4115.55|4115.55|4117.11|4117.11|4115.55|4115.55|0
1632140870000|2021-09-20 12:27:50|4115.67|4115.67|4115.95|4115.95|4115.95|4115.95|4115.41|4115.41|0
1632140880000|2021-09-20 12:28:00|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|0
1632140920000|2021-09-20 12:28:40|4114.92|4114.92|4114.92|4114.92|4114.92|4114.92|4114.92|4114.92|0
1632140930000|2021-09-20 12:28:50|4115.27|4115.27|4115.45|4115.45|4115.45|4115.45|4115.27|4115.27|0
1632140950000|2021-09-20 12:29:10|4116.65|4116.65|4116.65|4116.65|4116.65|4116.65|4116.65|4116.65|0
1632141000000|2021-09-20 12:30:00|4115.63|4115.63|4115.47|4115.47|4115.98|4115.98|4115.3|4115.3|0
1632141010000|2021-09-20 12:30:10|4115.83|4115.83|4115.65|4115.65|4115.83|4115.83|4115.65|4115.65|0
1632141050000|2021-09-20 12:30:50|4116|4116|4115.83|4115.83|4116|4116|4115.83|4115.83|0
1632141060000|2021-09-20 12:31:00|4115.65|4115.65|4115.83|4115.83|4115.83|4115.83|4115.65|4115.65|0
1632141070000|2021-09-20 12:31:10|4116|4116|4116|4116|4116|4116|4115.65|4115.65|0
1632141080000|2021-09-20 12:31:20|4115.83|4115.83|4115.83|4115.83|4115.83|4115.83|4115.83|4115.83|0
1632141090000|2021-09-20 12:31:30|4116.19|4116.19|4115.34|4115.34|4116.19|4116.19|4115.34|4115.34|0
1632141110000|2021-09-20 12:31:50|4115.29|4115.29|4115.29|4115.29|4115.29|4115.29|4115.29|4115.29|0
1632141120000|2021-09-20 12:32:00|4115.11|4115.11|4114.94|4114.94|4115.11|4115.11|4114.78|4114.78|0
1632141130000|2021-09-20 12:32:10|4115.47|4115.47|4115.57|4115.57|4115.57|4115.57|4115.47|4115.47|0
1632141150000|2021-09-20 12:32:30|4115.22|4115.22|4114.72|4114.72|4115.4|4115.4|4114.72|4114.72|0
1632141170000|2021-09-20 12:32:50|4114.83|4114.83|4114.83|4114.83|4114.83|4114.83|4114.83|4114.83|0
1632141180000|2021-09-20 12:33:00|4114.93|4114.93|4114.85|4114.85|4115.2|4115.2|4114.85|4114.85|0
1632141190000|2021-09-20 12:33:10|4115.02|4115.02|4115.93|4115.93|4115.93|4115.93|4115.02|4115.02|0
1632141200000|2021-09-20 12:33:20|4116.28|4116.28|4116.45|4116.45|4116.45|4116.45|4116.28|4116.28|0
1632141220000|2021-09-20 12:33:40|4116.53|4116.53|4116.88|4116.88|4116.88|4116.88|4116.53|4116.53|0
1632141230000|2021-09-20 12:33:50|4117.02|4117.02|4117.2|4117.2|4117.2|4117.2|4117.02|4117.02|0
1632141240000|2021-09-20 12:34:00|4117.15|4117.15|4117.15|4117.15|4117.15|4117.15|4116.8|4116.8|0
1632141260000|2021-09-20 12:34:20|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|4116.97|0
1632141270000|2021-09-20 12:34:30|4117.32|4117.32|4117.32|4117.32|4117.32|4117.32|4117.32|4117.32|0
1632141280000|2021-09-20 12:34:40|4115.97|4115.97|4115.97|4115.97|4115.97|4115.97|4115.97|4115.97|0
1632141290000|2021-09-20 12:34:50|4115.92|4115.92|4115.92|4115.92|4115.92|4115.92|4115.92|4115.92|0
1632141310000|2021-09-20 12:35:10|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|4116.27|0
1632141320000|2021-09-20 12:35:20|4116.94|4116.94|4116.94|4116.94|4116.94|4116.94|4116.94|4116.94|0
1632141350000|2021-09-20 12:35:50|4117.12|4117.12|4117.29|4117.29|4117.47|4117.47|4117.12|4117.12|0
1632141370000|2021-09-20 12:36:10|4117.13|4117.13|4117.13|4117.13|4117.13|4117.13|4117.13|4117.13|0
1632141400000|2021-09-20 12:36:40|4117.48|4117.48|4117.83|4117.83|4117.83|4117.83|4117.48|4117.48|0
1632141410000|2021-09-20 12:36:50|4118|4118|4117.48|4117.48|4118|4118|4117.48|4117.48|0
1632141420000|2021-09-20 12:37:00|4117.31|4117.31|4117.31|4117.31|4117.31|4117.31|4117.31|4117.31|0
1632141440000|2021-09-20 12:37:20|4117.48|4117.48|4118.16|4118.16|4118.16|4118.16|4117.48|4117.48|0
1632141470000|2021-09-20 12:37:50|4117.98|4117.98|4118.68|4118.68|4118.68|4118.68|4117.98|4117.98|0
1632141480000|2021-09-20 12:38:00|4119.39|4119.39|4119.39|4119.39|4119.39|4119.39|4119.39|4119.39|0
1632141490000|2021-09-20 12:38:10|4119.56|4119.56|4119.56|4119.56|4119.56|4119.56|4119.56|4119.56|0
1632141500000|2021-09-20 12:38:20|4119.39|4119.39|4119.39|4119.39|4119.39|4119.39|4119.21|4119.21|0
1632141510000|2021-09-20 12:38:30|4119.5|4119.5|4119.5|4119.5|4119.5|4119.5|4119.5|4119.5|0
1632141520000|2021-09-20 12:38:40|4119.68|4119.68|4119.68|4119.68|4119.68|4119.68|4119.68|4119.68|0
1632141540000|2021-09-20 12:39:00|4119.85|4119.85|4120.03|4120.03|4120.03|4120.03|4119.85|4119.85|0
1632141550000|2021-09-20 12:39:10|4120.2|4120.2|4120.55|4120.55|4120.55|4120.55|4120.2|4120.2|0
1632141560000|2021-09-20 12:39:20|4120.73|4120.73|4121.41|4121.41|4121.41|4121.41|4120.73|4120.73|0
1632141570000|2021-09-20 12:39:30|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|0
1632141590000|2021-09-20 12:39:50|4120.89|4120.89|4120.89|4120.89|4120.89|4120.89|4120.89|4120.89|0
1632141600000|2021-09-20 12:40:00|4120.54|4120.54|4120.54|4120.54|4120.54|4120.54|4120.54|4120.54|0
1632141610000|2021-09-20 12:40:10|4120.72|4120.72|4121.08|4121.08|4121.24|4121.24|4120.72|4120.72|0
1632141630000|2021-09-20 12:40:30|4120.73|4120.73|4120.9|4120.9|4120.9|4120.9|4120.73|4120.73|0
1632141640000|2021-09-20 12:40:40|4121.25|4121.25|4121.25|4121.25|4121.25|4121.25|4121.25|4121.25|0
1632141670000|2021-09-20 12:41:10|4121.43|4121.43|4121.77|4121.77|4121.77|4121.77|4121.43|4121.43|0
1632141690000|2021-09-20 12:41:30|4121.94|4121.94|4121.94|4121.94|4121.94|4121.94|4121.94|4121.94|0
1632141700000|2021-09-20 12:41:40|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|0
1632141720000|2021-09-20 12:42:00|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|4122.59|0
1632141730000|2021-09-20 12:42:10|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|4122.47|0
1632141740000|2021-09-20 12:42:20|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|4122.65|0
1632141760000|2021-09-20 12:42:40|4121.94|4121.94|4122.09|4122.09|4122.09|4122.09|4121.94|4121.94|0
1632141780000|2021-09-20 12:43:00|4122.97|4122.97|4123.14|4123.14|4123.14|4123.14|4122.97|4122.97|0
1632141790000|2021-09-20 12:43:10|4122.79|4122.79|4122.12|4122.12|4122.79|4122.79|4122.12|4122.12|0
1632141800000|2021-09-20 12:43:20|4121.77|4121.77|4121.94|4121.94|4121.94|4121.94|4121.77|4121.77|0
1632141810000|2021-09-20 12:43:30|4122.29|4122.29|4122.29|4122.29|4122.29|4122.29|4122.29|4122.29|0
1632141820000|2021-09-20 12:43:40|4122.47|4122.47|4122.12|4122.12|4122.47|4122.47|4122.12|4122.12|0
1632141840000|2021-09-20 12:44:00|4122.29|4122.29|4122.47|4122.47|4122.47|4122.47|4122.29|4122.29|0
1632141850000|2021-09-20 12:44:10|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|4122.12|0
1632141870000|2021-09-20 12:44:30|4121.59|4121.59|4120.71|4120.71|4121.59|4121.59|4120.71|4120.71|0
1632141880000|2021-09-20 12:44:40|4120.89|4120.89|4120.89|4120.89|4120.89|4120.89|4120.89|4120.89|0
1632141900000|2021-09-20 12:45:00|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|4121.24|0
1632141910000|2021-09-20 12:45:10|4121.77|4121.77|4121.77|4121.77|4121.77|4121.77|4121.77|4121.77|0
1632141930000|2021-09-20 12:45:30|4122.1|4122.1|4122.45|4122.45|4122.45|4122.45|4122.1|4122.1|0
1632141940000|2021-09-20 12:45:40|4122.29|4122.29|4122.29|4122.29|4122.29|4122.29|4122.29|4122.29|0
1632141950000|2021-09-20 12:45:50|4122.97|4122.97|4122.62|4122.62|4122.97|4122.97|4122.62|4122.62|0
1632141960000|2021-09-20 12:46:00|4122.73|4122.73|4124.46|4124.46|4124.46|4124.46|4122.73|4122.73|0
1632141970000|2021-09-20 12:46:10|4124.62|4124.62|4125.3|4125.3|4125.3|4125.3|4124.45|4124.45|0
1632141980000|2021-09-20 12:46:20|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|4125.46|0
1632142020000|2021-09-20 12:47:00|4125.81|4125.81|4127.69|4127.69|4127.69|4127.69|4125.81|4125.81|0
1632142030000|2021-09-20 12:47:10|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|4127.85|0
1632142040000|2021-09-20 12:47:20|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|0
1632142050000|2021-09-20 12:47:30|4128.36|4128.36|4128.36|4128.36|4128.36|4128.36|4128.36|4128.36|0
1632142080000|2021-09-20 12:48:00|4129.24|4129.24|4129.73|4129.73|4129.92|4129.92|4129.24|4129.24|0
1632142090000|2021-09-20 12:48:10|4129.85|4129.85|4129.33|4129.33|4129.85|4129.85|4129.33|4129.33|0
1632142100000|2021-09-20 12:48:20|4129.49|4129.49|4129.65|4129.65|4129.65|4129.65|4129.49|4129.49|0
1632142110000|2021-09-20 12:48:30|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|0
1632142120000|2021-09-20 12:48:40|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|4130.35|0
1632142130000|2021-09-20 12:48:50|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|0
1632142140000|2021-09-20 12:49:00|4129.82|4129.82|4129.47|4129.47|4129.82|4129.82|4129.47|4129.47|0
1632142150000|2021-09-20 12:49:10|4129.3|4129.3|4129.65|4129.65|4129.65|4129.65|4129.3|4129.3|0
1632142170000|2021-09-20 12:49:30|4129.47|4129.47|4128.45|4128.45|4129.47|4129.47|4128.45|4128.45|0
1632142180000|2021-09-20 12:49:40|4128.4|4128.4|4128|4128|4128.4|4128.4|4128|4128|0
1632142190000|2021-09-20 12:49:50|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|4127.95|0
1632142210000|2021-09-20 12:50:10|4127.78|4127.78|4127.43|4127.43|4127.78|4127.78|4127.43|4127.43|0
1632142240000|2021-09-20 12:50:40|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|4128.13|0
1632142250000|2021-09-20 12:50:50|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|4128.8|0
1632142260000|2021-09-20 12:51:00|4129.33|4129.33|4129.84|4129.84|4129.84|4129.84|4129.33|4129.33|0
1632142270000|2021-09-20 12:51:10|4130.52|4130.52|4131.21|4131.21|4131.21|4131.21|4130.52|4130.52|0
1632142280000|2021-09-20 12:51:20|4131.73|4131.73|4132.92|4132.92|4132.92|4132.92|4131.73|4131.73|0
1632142290000|2021-09-20 12:51:30|4132.74|4132.74|4133.07|4133.07|4133.07|4133.07|4132.74|4132.74|0
1632142320000|2021-09-20 12:52:00|4132.91|4132.91|4131.33|4131.33|4132.91|4132.91|4131.15|4131.15|0
1632142330000|2021-09-20 12:52:10|4131.85|4131.85|4131.85|4131.85|4131.85|4131.85|4131.85|4131.85|0
1632142340000|2021-09-20 12:52:20|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|4131.51|0
1632142360000|2021-09-20 12:52:40|4131.15|4131.15|4131.67|4131.67|4131.67|4131.67|4131.15|4131.15|0
1632142380000|2021-09-20 12:53:00|4131.5|4131.5|4131.85|4131.85|4131.85|4131.85|4131.5|4131.5|0
1632142400000|2021-09-20 12:53:20|4131.73|4131.73|4131.73|4131.73|4131.73|4131.73|4131.73|4131.73|0
1632142410000|2021-09-20 12:53:30|4131.91|4131.91|4132.26|4132.26|4132.26|4132.26|4131.91|4131.91|0
1632142430000|2021-09-20 12:53:50|4132.08|4132.08|4132.26|4132.26|4132.26|4132.26|4131.91|4131.91|0
1632142440000|2021-09-20 12:54:00|4131.2|4131.2|4129.85|4129.85|4131.38|4131.38|4129.85|4129.85|0
1632142450000|2021-09-20 12:54:10|4130.03|4130.03|4130.2|4130.2|4130.2|4130.2|4130.03|4130.03|0
1632142460000|2021-09-20 12:54:20|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|4130.88|0
1632142470000|2021-09-20 12:54:30|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|4130.76|0
1632142480000|2021-09-20 12:54:40|4130.41|4130.41|4130.76|4130.76|4130.76|4130.76|4130.41|4130.41|0
1632142490000|2021-09-20 12:54:50|4130.94|4130.94|4130.76|4130.76|4130.94|4130.94|4130.76|4130.76|0
1632142510000|2021-09-20 12:55:10|4130.09|4130.09|4130.09|4130.09|4130.09|4130.09|4130.09|4130.09|0
1632142520000|2021-09-20 12:55:20|4130.26|4130.26|4130.26|4130.26|4130.26|4130.26|4130.26|4130.26|0
1632142550000|2021-09-20 12:55:50|4129.03|4129.03|4129.21|4129.21|4129.21|4129.21|4129.03|4129.03|0
1632142560000|2021-09-20 12:56:00|4129.36|4129.36|4129.3|4129.3|4129.71|4129.71|4129.3|4129.3|0
1632142570000|2021-09-20 12:56:10|4129.47|4129.47|4129.65|4129.65|4129.65|4129.65|4129.47|4129.47|0
1632142590000|2021-09-20 12:56:30|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|4129.82|0
1632142620000|2021-09-20 12:57:00|4128.95|4128.95|4129.3|4129.3|4129.3|4129.3|4128.95|4128.95|0
1632142630000|2021-09-20 12:57:10|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|0
1632142640000|2021-09-20 12:57:20|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|4129.65|0
1632142660000|2021-09-20 12:57:40|4129.47|4129.47|4130.37|4130.37|4130.37|4130.37|4129.47|4129.47|0
1632142670000|2021-09-20 12:57:50|4130.47|4130.47|4130.58|4130.58|4130.58|4130.58|4130.47|4130.47|0
1632142680000|2021-09-20 12:58:00|4130.4|4130.4|4131.05|4131.05|4131.05|4131.05|4129.7|4129.7|0
1632142690000|2021-09-20 12:58:10|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|4132.28|0
1632142700000|2021-09-20 12:58:20|4132.45|4132.45|4133.14|4133.14|4133.14|4133.14|4132.45|4132.45|0
1632142720000|2021-09-20 12:58:40|4132.62|4132.62|4132.44|4132.44|4132.62|4132.62|4132.27|4132.27|0
1632142730000|2021-09-20 12:58:50|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|4132.27|0
1632142750000|2021-09-20 12:59:10|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|4132.09|0
1632142760000|2021-09-20 12:59:20|4131.92|4131.92|4131.92|4131.92|4131.92|4131.92|4131.92|4131.92|0
1632142780000|2021-09-20 12:59:40|4132.09|4132.09|4132.27|4132.27|4132.27|4132.27|4132.09|4132.09|0
1632142800000|2021-09-20 13:00:00|4132.44|4132.44|4132.44|4132.44|4132.44|4132.44|4132.44|4132.44|0
1632142810000|2021-09-20 13:00:10|4132.09|4132.09|4131.74|4131.74|4132.09|4132.09|4131.57|4131.57|0
1632142850000|2021-09-20 13:00:50|4131.07|4131.07|4131.07|4131.07|4131.07|4131.07|4131.07|4131.07|0
1632142860000|2021-09-20 13:01:00|4131.42|4131.42|4131.59|4131.59|4131.59|4131.59|4131.42|4131.42|0
1632142880000|2021-09-20 13:01:20|4131.42|4131.42|4131.59|4131.59|4131.59|4131.59|4131.42|4131.42|0
1632142890000|2021-09-20 13:01:30|4131.24|4131.24|4131.24|4131.24|4131.24|4131.24|4131.24|4131.24|0
1632142910000|2021-09-20 13:01:50|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|4130.57|0
1632142920000|2021-09-20 13:02:00|4130.21|4130.21|4130.39|4130.39|4130.39|4130.39|4130.21|4130.21|0
1632142930000|2021-09-20 13:02:10|4130.57|4130.57|4129.54|4129.54|4130.57|4130.57|4129.54|4129.54|0
1632142940000|2021-09-20 13:02:20|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|4129.36|0
1632142950000|2021-09-20 13:02:30|4129.89|4129.89|4129.36|4129.36|4129.89|4129.89|4129.36|4129.36|0
1632142960000|2021-09-20 13:02:40|4129.25|4129.25|4128.44|4128.44|4129.25|4129.25|4128.44|4128.44|0
1632143010000|2021-09-20 13:03:30|4128.11|4128.11|4127.44|4127.44|4128.11|4128.11|4127.44|4127.44|0
1632143020000|2021-09-20 13:03:40|4127.32|4127.32|4127.85|4127.85|4127.85|4127.85|4127.32|4127.32|0
1632143030000|2021-09-20 13:03:50|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|4128.52|0
1632143040000|2021-09-20 13:04:00|4128.7|4128.7|4128.35|4128.35|4128.7|4128.7|4128.35|4128.35|0
1632143080000|2021-09-20 13:04:40|4128.52|4128.52|4128.7|4128.7|4128.7|4128.7|4128.52|4128.52|0
1632143090000|2021-09-20 13:04:50|4128.35|4128.35|4129.39|4129.39|4129.39|4129.39|4128.35|4128.35|0
1632143100000|2021-09-20 13:05:00|4129.21|4129.21|4129.39|4129.39|4129.39|4129.39|4129.04|4129.04|0
1632143110000|2021-09-20 13:05:10|4129.71|4129.71|4130.06|4130.06|4130.24|4130.24|4129.71|4129.71|0
1632143120000|2021-09-20 13:05:20|4130.41|4130.41|4130.24|4130.24|4130.41|4130.41|4130.24|4130.24|0
1632143130000|2021-09-20 13:05:30|4130.76|4130.76|4131.83|4131.83|4131.99|4131.99|4130.76|4130.76|0
1632143140000|2021-09-20 13:05:40|4131.67|4131.67|4130.44|4130.44|4131.67|4131.67|4130.44|4130.44|0
1632143150000|2021-09-20 13:05:50|4130.79|4130.79|4130.61|4130.61|4130.79|4130.79|4130.44|4130.44|0
1632143160000|2021-09-20 13:06:00|4130.79|4130.79|4130.61|4130.61|4130.79|4130.79|4130.61|4130.61|0
1632143170000|2021-09-20 13:06:10|4130.44|4130.44|4131.84|4131.84|4132.02|4132.02|4130.26|4130.26|0
1632143190000|2021-09-20 13:06:30|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|4132.19|0
1632143200000|2021-09-20 13:06:40|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|4132.35|0
1632143210000|2021-09-20 13:06:50|4133.06|4133.06|4136.73|4136.73|4136.73|4136.73|4133.06|4133.06|0
1632143220000|2021-09-20 13:07:00|4137.25|4137.25|4137.3|4137.3|4137.3|4137.3|4136.9|4136.9|0
1632143230000|2021-09-20 13:07:10|4137.42|4137.42|4137.68|4137.68|4137.68|4137.68|4137.16|4137.16|0
1632143240000|2021-09-20 13:07:20|4138.38|4138.38|4139.26|4139.26|4139.26|4139.26|4138.38|4138.38|0
1632143250000|2021-09-20 13:07:30|4139.94|4139.94|4139.77|4139.77|4139.94|4139.94|4139.77|4139.77|0
1632143260000|2021-09-20 13:07:40|4140.3|4140.3|4140.48|4140.48|4140.65|4140.65|4140.3|4140.3|0
1632143270000|2021-09-20 13:07:50|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|4140.65|0
1632143280000|2021-09-20 13:08:00|4140.83|4140.83|4140.65|4140.65|4140.83|4140.83|4140.65|4140.65|0
1632143290000|2021-09-20 13:08:10|4141.53|4141.53|4141.88|4141.88|4141.88|4141.88|4141.53|4141.53|0
1632143300000|2021-09-20 13:08:20|4141.53|4141.53|4141|4141|4141.53|4141.53|4141|4141|0
1632143310000|2021-09-20 13:08:30|4141.53|4141.53|4141.7|4141.7|4141.7|4141.7|4141.53|4141.53|0
1632143320000|2021-09-20 13:08:40|4141.88|4141.88|4143.24|4143.24|4143.41|4143.41|4141.88|4141.88|0
1632143330000|2021-09-20 13:08:50|4143.36|4143.36|4143.4|4143.4|4143.57|4143.57|4143.36|4143.36|0
1632143340000|2021-09-20 13:09:00|4143.22|4143.22|4142.81|4142.81|4143.22|4143.22|4142.17|4142.17|0
1632143350000|2021-09-20 13:09:10|4144.39|4144.39|4145.79|4145.79|4147.2|4147.2|4143.69|4143.69|0
1632143360000|2021-09-20 13:09:20|4145.97|4145.97|4146.49|4146.49|4146.49|4146.49|4145.97|4145.97|0
1632143370000|2021-09-20 13:09:30|4146.83|4146.83|4146.83|4146.83|4146.83|4146.83|4146.83|4146.83|0
1632143380000|2021-09-20 13:09:40|4147|4147|4151.38|4151.38|4151.38|4151.38|4147|4147|0
1632143390000|2021-09-20 13:09:50|4151.2|4151.2|4151.7|4151.7|4151.87|4151.87|4151.2|4151.2|0
1632143400000|2021-09-20 13:10:00|4151.52|4151.52|4151.64|4151.64|4151.76|4151.76|4151.52|4151.52|0
1632143410000|2021-09-20 13:10:10|4151.8|4151.8|4151.64|4151.64|4151.8|4151.8|4151.64|4151.64|0
1632143420000|2021-09-20 13:10:20|4151.11|4151.11|4149.19|4149.19|4151.11|4151.11|4149.19|4149.19|0
1632143430000|2021-09-20 13:10:30|4148.49|4148.49|4147.79|4147.79|4148.49|4148.49|4147.79|4147.79|0
1632143440000|2021-09-20 13:10:40|4147.09|4147.09|4146.04|4146.04|4147.97|4147.97|4146.04|4146.04|0
1632143450000|2021-09-20 13:10:50|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|4146.16|0
1632143460000|2021-09-20 13:11:00|4146.04|4146.04|4148.14|4148.14|4148.14|4148.14|4146.04|4146.04|0
1632143470000|2021-09-20 13:11:10|4147.62|4147.62|4148.29|4148.29|4148.29|4148.29|4147.62|4147.62|0
1632143480000|2021-09-20 13:11:20|4147.59|4147.59|4148.64|4148.64|4148.64|4148.64|4147.59|4147.59|0
1632143490000|2021-09-20 13:11:30|4150.75|4150.75|4152.15|4152.15|4152.5|4152.5|4150.75|4150.75|0
1632143500000|2021-09-20 13:11:40|4151.8|4151.8|4152.83|4152.83|4153.7|4153.7|4151.8|4151.8|0
1632143510000|2021-09-20 13:11:50|4153.18|4153.18|4152.83|4152.83|4153.18|4153.18|4152.83|4152.83|0
1632143520000|2021-09-20 13:12:00|4152.47|4152.47|4153.35|4153.35|4153.35|4153.35|4152.47|4152.47|0
1632143530000|2021-09-20 13:12:10|4154.23|4154.23|4162.47|4162.47|4165.28|4165.28|4154.23|4154.23|0
1632143540000|2021-09-20 13:12:20|4161.42|4161.42|4161.06|4161.06|4162.65|4162.65|4160.89|4160.89|0
1632143550000|2021-09-20 13:12:30|4161.93|4161.93|4161.25|4161.25|4161.93|4161.93|4161.25|4161.25|0
1632143560000|2021-09-20 13:12:40|4161.08|4161.08|4161.25|4161.25|4161.25|4161.25|4161.08|4161.08|0
1632143570000|2021-09-20 13:12:50|4161.43|4161.43|4162.83|4162.83|4163.01|4163.01|4161.25|4161.25|0
1632143580000|2021-09-20 13:13:00|4163.51|4163.51|4160.7|4160.7|4163.68|4163.68|4160.7|4160.7|0
1632143590000|2021-09-20 13:13:10|4161.38|4161.38|4164.89|4164.89|4164.89|4164.89|4160.33|4160.33|0
1632143600000|2021-09-20 13:13:20|4166.11|4166.11|4166.81|4166.81|4167.34|4167.34|4165.94|4165.94|0
1632143610000|2021-09-20 13:13:30|4167.17|4167.17|4169.83|4169.83|4170.36|4170.36|4167.17|4167.17|0
1632143620000|2021-09-20 13:13:40|4169.31|4169.31|4169.48|4169.48|4169.83|4169.83|4169.31|4169.31|0
1632143630000|2021-09-20 13:13:50|4170.16|4170.16|4171.03|4171.03|4171.03|4171.03|4170.16|4170.16|0
1632143640000|2021-09-20 13:14:00|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.15|4171.15|0
1632143660000|2021-09-20 13:14:20|4171.15|4171.15|4170.46|4170.46|4171.16|4171.16|4169.23|4169.23|0
1632143670000|2021-09-20 13:14:30|4169.93|4169.93|4173.06|4173.06|4173.06|4173.06|4169.93|4169.93|0
1632143680000|2021-09-20 13:14:40|4173.23|4173.23|4174.11|4174.11|4174.63|4174.63|4171.3|4171.3|0
1632143690000|2021-09-20 13:14:50|4173.58|4173.58|4175.45|4175.45|4175.45|4175.45|4173.58|4173.58|0
1632143700000|2021-09-20 13:15:00|4175.63|4175.63|4175.45|4175.45|4175.98|4175.98|4175.1|4175.1|0
1632143710000|2021-09-20 13:15:10|4175.8|4175.8|4177.38|4177.38|4177.38|4177.38|4175.28|4175.28|0
1632143720000|2021-09-20 13:15:20|4176.68|4176.68|4177.38|4177.38|4177.38|4177.38|4176.68|4176.68|0
1632143730000|2021-09-20 13:15:30|4176.86|4176.86|4177.71|4177.71|4177.71|4177.71|4176.86|4176.86|0
1632143740000|2021-09-20 13:15:40|4178.76|4178.76|4178.6|4178.6|4178.76|4178.76|4178.6|4178.6|0
1632143750000|2021-09-20 13:15:50|4177.9|4177.9|4178.07|4178.07|4178.25|4178.25|4177.9|4177.9|0
1632143760000|2021-09-20 13:16:00|4178.24|4178.24|4174.73|4174.73|4178.41|4178.41|4174.55|4174.55|0
1632143770000|2021-09-20 13:16:10|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|0
1632143780000|2021-09-20 13:16:20|4173.68|4173.68|4172.27|4172.27|4174.55|4174.55|4172.27|4172.27|0
1632143800000|2021-09-20 13:16:40|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|0
1632143810000|2021-09-20 13:16:50|4172.23|4172.23|4176.18|4176.18|4176.18|4176.18|4172.23|4172.23|0
1632143820000|2021-09-20 13:17:00|4175.3|4175.3|4174|4174|4175.84|4175.84|4173.51|4173.51|0
1632143830000|2021-09-20 13:17:10|4174.1|4174.1|4173.94|4173.94|4174.1|4174.1|4173.94|4173.94|0
1632143840000|2021-09-20 13:17:20|4174.12|4174.12|4174.12|4174.12|4174.64|4174.64|4174.12|4174.12|0
1632143850000|2021-09-20 13:17:30|4174.64|4174.64|4174.81|4174.81|4174.81|4174.81|4174.64|4174.64|0
1632143860000|2021-09-20 13:17:40|4175.51|4175.51|4178.73|4178.73|4178.73|4178.73|4175.51|4175.51|0
1632143870000|2021-09-20 13:17:50|4178.58|4178.58|4182.53|4182.53|4182.53|4182.53|4178.58|4178.58|0
1632143880000|2021-09-20 13:18:00|4182.7|4182.7|4183.06|4183.06|4183.41|4183.41|4182.53|4182.53|0
1632143890000|2021-09-20 13:18:10|4183.22|4183.22|4182.35|4182.35|4183.57|4183.57|4182.35|4182.35|0
1632143900000|2021-09-20 13:18:20|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|0
1632143920000|2021-09-20 13:18:40|4183.24|4183.24|4184.47|4184.47|4184.47|4184.47|4183.24|4183.24|0
1632143930000|2021-09-20 13:18:50|4183.07|4183.07|4185.92|4185.92|4186.62|4186.62|4183.07|4183.07|0
1632143940000|2021-09-20 13:19:00|4187.67|4187.67|4189.15|4189.15|4189.15|4189.15|4187.44|4187.44|0
1632143950000|2021-09-20 13:19:10|4189.5|4189.5|4191.8|4191.8|4191.8|4191.8|4188.97|4188.97|0
1632143960000|2021-09-20 13:19:20|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|0
1632143970000|2021-09-20 13:19:30|4191.8|4191.8|4190.95|4190.95|4191.8|4191.8|4190.95|4190.95|0
1632143980000|2021-09-20 13:19:40|4190.25|4190.25|4190.25|4190.25|4190.25|4190.25|4190.25|4190.25|0
1632143990000|2021-09-20 13:19:50|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|4190.15|0
1632144000000|2021-09-20 13:20:00|4190.67|4190.67|4193.68|4193.68|4193.68|4193.68|4190.67|4190.67|0
1632144010000|2021-09-20 13:20:10|4193.86|4193.86|4193.51|4193.51|4194.03|4194.03|4193.33|4193.33|0
1632144020000|2021-09-20 13:20:20|4193.86|4193.86|4194.38|4194.38|4195.26|4195.26|4193.86|4193.86|0
1632144030000|2021-09-20 13:20:30|4194.73|4194.73|4195.66|4195.66|4195.66|4195.66|4194.56|4194.56|0
1632144040000|2021-09-20 13:20:40|4196.01|4196.01|4201.9|4201.9|4202.11|4202.11|4196.01|4196.01|0
1632144050000|2021-09-20 13:20:50|4202.25|4202.25|4204.18|4204.18|4204.18|4204.18|4202.25|4202.25|0
1632144060000|2021-09-20 13:21:00|4203.65|4203.65|4203.3|4203.3|4203.65|4203.65|4200.84|4200.84|0
1632144070000|2021-09-20 13:21:10|4202.42|4202.42|4204|4204|4204|4204|4201.9|4201.9|0
1632144080000|2021-09-20 13:21:20|4204.68|4204.68|4205.82|4205.82|4206.35|4206.35|4204.68|4204.68|0
1632144090000|2021-09-20 13:21:30|4206.35|4206.35|4208.96|4208.96|4208.96|4208.96|4205.15|4205.15|0
1632144100000|2021-09-20 13:21:40|4207.56|4207.56|4209.4|4209.4|4209.93|4209.93|4207.56|4207.56|0
1632144110000|2021-09-20 13:21:50|4210.28|4210.28|4211.28|4211.28|4211.28|4211.28|4209.58|4209.58|0
1632144120000|2021-09-20 13:22:00|4211.43|4211.43|4209.16|4209.16|4211.57|4211.57|4208.42|4208.42|0
1632144130000|2021-09-20 13:22:10|4208.81|4208.81|4203.05|4203.05|4209.34|4209.34|4203.05|4203.05|0
1632144140000|2021-09-20 13:22:20|4200.59|4200.59|4203.05|4203.05|4205.15|4205.15|4200.59|4200.59|0
1632144150000|2021-09-20 13:22:30|4203.75|4203.75|4201.66|4201.66|4203.75|4203.75|4200.78|4200.78|0
1632144160000|2021-09-20 13:22:40|4201.82|4201.82|4203.4|4203.4|4203.4|4203.4|4201.82|4201.82|0
1632144170000|2021-09-20 13:22:50|4204.08|4204.08|4204.23|4204.23|4204.23|4204.23|4204.08|4204.08|0
1632144180000|2021-09-20 13:23:00|4206.86|4206.86|4207.03|4207.03|4208.08|4208.08|4205.8|4205.8|0
1632144190000|2021-09-20 13:23:10|4207.24|4207.24|4208.64|4208.64|4208.82|4208.82|4207.24|4207.24|0
1632144200000|2021-09-20 13:23:20|4208.81|4208.81|4209.68|4209.68|4209.68|4209.68|4208.81|4208.81|0
1632144210000|2021-09-20 13:23:30|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|4209.86|0
1632144230000|2021-09-20 13:23:50|4210.56|4210.56|4209.01|4209.01|4210.56|4210.56|4209.01|4209.01|0
1632144240000|2021-09-20 13:24:00|4208.17|4208.17|4206.18|4206.18|4208.17|4208.17|4206.18|4206.18|0
1632144250000|2021-09-20 13:24:10|4206.53|4206.53|4205.86|4205.86|4206.53|4206.53|4205.33|4205.33|0
1632144260000|2021-09-20 13:24:20|4204.8|4204.8|4204.8|4204.8|4204.8|4204.8|4204.8|4204.8|0
1632144270000|2021-09-20 13:24:30|4204.63|4204.63|4203.74|4203.74|4204.63|4204.63|4202.52|4202.52|0
1632144280000|2021-09-20 13:24:40|4204.62|4204.62|4204.14|4204.14|4204.67|4204.67|4203.79|4203.79|0
1632144290000|2021-09-20 13:24:50|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|0
1632144300000|2021-09-20 13:25:00|4205.02|4205.02|4206.77|4206.77|4207.47|4207.47|4205.02|4205.02|0
1632144310000|2021-09-20 13:25:10|4206.96|4206.96|4202.8|4202.8|4207.14|4207.14|4202.8|4202.8|0
1632144320000|2021-09-20 13:25:20|4203.85|4203.85|4203.5|4203.5|4204.03|4204.03|4201.92|4201.92|0
1632144330000|2021-09-20 13:25:30|4203.33|4203.33|4205.01|4205.01|4205.01|4205.01|4203.33|4203.33|0
1632144340000|2021-09-20 13:25:40|4206.41|4206.41|4206.62|4206.62|4206.62|4206.62|4206.41|4206.41|0
1632144350000|2021-09-20 13:25:50|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|4206.44|0
1632144360000|2021-09-20 13:26:00|4206.27|4206.27|4205.55|4205.55|4206.27|4206.27|4205.08|4205.08|0
1632144370000|2021-09-20 13:26:10|4205.38|4205.38|4206.08|4206.08|4206.08|4206.08|4204.85|4204.85|0
1632144380000|2021-09-20 13:26:20|4205.9|4205.9|4206.67|4206.67|4209.3|4209.3|4205.9|4205.9|0
1632144390000|2021-09-20 13:26:30|4207.02|4207.02|4208.57|4208.57|4208.57|4208.57|4206.15|4206.15|0
1632144400000|2021-09-20 13:26:40|4208.93|4208.93|4207.08|4207.08|4208.93|4208.93|4207.08|4207.08|0
1632144410000|2021-09-20 13:26:50|4207.26|4207.26|4207.83|4207.83|4208.83|4208.83|4207.26|4207.26|0
1632144420000|2021-09-20 13:27:00|4208.54|4208.54|4208.19|4208.19|4208.54|4208.54|4207.83|4207.83|0
1632144430000|2021-09-20 13:27:10|4207.66|4207.66|4207.14|4207.14|4207.66|4207.66|4207.14|4207.14|0
1632144440000|2021-09-20 13:27:20|4206.96|4206.96|4206.09|4206.09|4206.96|4206.96|4206.09|4206.09|0
1632144450000|2021-09-20 13:27:30|4205.91|4205.91|4206.09|4206.09|4206.44|4206.44|4205.91|4205.91|0
1632144460000|2021-09-20 13:27:40|4205.03|4205.03|4203.46|4203.46|4205.03|4205.03|4203.46|4203.46|0
1632144470000|2021-09-20 13:27:50|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1632144480000|2021-09-20 13:28:00|4204.16|4204.16|4204.86|4204.86|4205.42|4205.42|4204.16|4204.16|0
1632144490000|2021-09-20 13:28:10|4204.96|4204.96|4204.61|4204.61|4204.96|4204.96|4203.56|4203.56|0
1632144500000|2021-09-20 13:28:20|4203.74|4203.74|4203.56|4203.56|4203.74|4203.74|4203.21|4203.21|0
1632144510000|2021-09-20 13:28:30|4203.74|4203.74|4204.26|4204.26|4204.61|4204.61|4203.56|4203.56|0
1632144520000|2021-09-20 13:28:40|4204.09|4204.09|4200.57|4200.57|4204.09|4204.09|4200.57|4200.57|0
1632144530000|2021-09-20 13:28:50|4200.08|4200.08|4198.29|4198.29|4200.08|4200.08|4197.54|4197.54|0
1632144540000|2021-09-20 13:29:00|4198.47|4198.47|4198.52|4198.52|4198.52|4198.52|4198.47|4198.47|0
1632144550000|2021-09-20 13:29:10|4196.94|4196.94|4198.13|4198.13|4198.87|4198.87|4196.94|4196.94|0
1632144560000|2021-09-20 13:29:20|4198.31|4198.31|4200.61|4200.61|4200.61|4200.61|4198.31|4198.31|0
1632144570000|2021-09-20 13:29:30|4201.14|4201.14|4203.17|4203.17|4203.72|4203.72|4201.14|4201.14|0
1632144580000|2021-09-20 13:29:40|4203.52|4203.52|4204.34|4204.34|4204.34|4204.34|4203.52|4203.52|0
1632144590000|2021-09-20 13:29:50|4204.16|4204.16|4205.39|4205.39|4205.39|4205.39|4204.16|4204.16|0
1632144600000|2021-09-20 13:30:00|4205.56|4205.56|4201.55|4201.55|4205.56|4205.56|4201.55|4201.55|0
1632144610000|2021-09-20 13:30:10|4202.08|4202.08|4200.89|4200.89|4203.66|4203.66|4200.89|4200.89|0
1632144620000|2021-09-20 13:30:20|4200.71|4200.71|4201.79|4201.79|4201.79|4201.79|4200.04|4200.04|0
1632144630000|2021-09-20 13:30:30|4202.14|4202.14|4204.42|4204.42|4204.42|4204.42|4202.14|4202.14|0
1632144640000|2021-09-20 13:30:40|4204.77|4204.77|4203.75|4203.75|4205.12|4205.12|4203.75|4203.75|0
1632144650000|2021-09-20 13:30:50|4203.22|4203.22|4201.81|4201.81|4203.22|4203.22|4200.95|4200.95|0
1632144660000|2021-09-20 13:31:00|4201.1|4201.1|4207.01|4207.01|4207.37|4207.37|4200.58|4200.58|0
1632144670000|2021-09-20 13:31:10|4207.19|4207.19|4206.03|4206.03|4207.19|4207.19|4205.96|4205.96|0
1632144680000|2021-09-20 13:31:20|4206.38|4206.38|4208.71|4208.71|4208.71|4208.71|4206.38|4206.38|0
1632144690000|2021-09-20 13:31:30|4208.01|4208.01|4211.4|4211.4|4212.13|4212.13|4208.01|4208.01|0
1632144700000|2021-09-20 13:31:40|4212.08|4212.08|4210.84|4210.84|4212.75|4212.75|4210.17|4210.17|0
1632144710000|2021-09-20 13:31:50|4210.49|4210.49|4211.61|4211.61|4211.61|4211.61|4209.68|4209.68|0
1632144720000|2021-09-20 13:32:00|4211.96|4211.96|4211.87|4211.87|4211.96|4211.96|4210.54|4210.54|0
1632144730000|2021-09-20 13:32:10|4210.47|4210.47|4209.99|4209.99|4211|4211|4209.69|4209.69|0
1632144740000|2021-09-20 13:32:20|4210.16|4210.16|4208.27|4208.27|4210.51|4210.51|4208.27|4208.27|0
1632144750000|2021-09-20 13:32:30|4209.15|4209.15|4206.93|4206.93|4209.32|4209.32|4206.75|4206.75|0
1632144760000|2021-09-20 13:32:40|4207.28|4207.28|4211.56|4211.56|4211.73|4211.73|4207.28|4207.28|0
1632144770000|2021-09-20 13:32:50|4212.23|4212.23|4212.12|4212.12|4213.81|4213.81|4212.12|4212.12|0
1632144780000|2021-09-20 13:33:00|4213.34|4213.34|4210.06|4210.06|4213.34|4213.34|4210.06|4210.06|0
1632144790000|2021-09-20 13:33:10|4210.24|4210.24|4209.2|4209.2|4210.42|4210.42|4209.2|4209.2|0
1632144800000|2021-09-20 13:33:20|4208.85|4208.85|4209.47|4209.47|4210.05|4210.05|4208.85|4208.85|0
1632144810000|2021-09-20 13:33:30|4208.6|4208.6|4209.12|4209.12|4209.12|4209.12|4208.07|4208.07|0
1632144820000|2021-09-20 13:33:40|4209.47|4209.47|4208.6|4208.6|4210.15|4210.15|4208.6|4208.6|0
1632144830000|2021-09-20 13:33:50|4207.89|4207.89|4206.55|4206.55|4208.25|4208.25|4206.37|4206.37|0
1632144840000|2021-09-20 13:34:00|4206.37|4206.37|4205.32|4205.32|4206.55|4206.55|4205.32|4205.32|0
1632144850000|2021-09-20 13:34:10|4204.97|4204.97|4204.1|4204.1|4205.32|4205.32|4203.58|4203.58|0
1632144860000|2021-09-20 13:34:20|4204.63|4204.63|4202.08|4202.08|4205.16|4205.16|4202.08|4202.08|0
1632144870000|2021-09-20 13:34:30|4201.96|4201.96|4200.73|4200.73|4201.96|4201.96|4200.56|4200.56|0
1632144880000|2021-09-20 13:34:40|4200.38|4200.38|4199.04|4199.04|4200.56|4200.56|4198.86|4198.86|0
1632144890000|2021-09-20 13:34:50|4199.21|4199.21|4201.11|4201.11|4201.11|4201.11|4199.21|4199.21|0
1632144900000|2021-09-20 13:35:00|4201.23|4201.23|4199.02|4199.02|4201.76|4201.76|4199.02|4199.02|0
1632144910000|2021-09-20 13:35:10|4198.84|4198.84|4199.2|4199.2|4199.2|4199.2|4197.97|4197.97|0
1632144920000|2021-09-20 13:35:20|4198.84|4198.84|4201.84|4201.84|4201.84|4201.84|4198.84|4198.84|0
1632144930000|2021-09-20 13:35:30|4202.52|4202.52|4202.04|4202.04|4203.19|4203.19|4202.04|4202.04|0
1632144940000|2021-09-20 13:35:40|4201.69|4201.69|4200.43|4200.43|4201.69|4201.69|4200.29|4200.29|0
1632144950000|2021-09-20 13:35:50|4200.08|4200.08|4200.43|4200.43|4200.43|4200.43|4199.73|4199.73|0
1632144960000|2021-09-20 13:36:00|4199.56|4199.56|4198|4198|4199.56|4199.56|4198|4198|0
1632144970000|2021-09-20 13:36:10|4198.11|4198.11|4196.41|4196.41|4198.28|4198.28|4195.27|4195.27|0
1632144980000|2021-09-20 13:36:20|4196.59|4196.59|4195.71|4195.71|4196.76|4196.76|4194.83|4194.83|0
1632144990000|2021-09-20 13:36:30|4195.88|4195.88|4195.71|4195.71|4195.88|4195.88|4193.63|4193.63|0
1632145000000|2021-09-20 13:36:40|4196.06|4196.06|4195.89|4195.89|4196.24|4196.24|4195.54|4195.54|0
1632145010000|2021-09-20 13:36:50|4196.77|4196.77|4197.82|4197.82|4197.82|4197.82|4196.77|4196.77|0
1632145020000|2021-09-20 13:37:00|4198.15|4198.15|4197.8|4197.8|4199.73|4199.73|4197.8|4197.8|0
1632145030000|2021-09-20 13:37:10|4197.1|4197.1|4195.87|4195.87|4197.1|4197.1|4195.87|4195.87|0
1632145040000|2021-09-20 13:37:20|4196.57|4196.57|4196.22|4196.22|4196.92|4196.92|4196.22|4196.22|0
1632145050000|2021-09-20 13:37:30|4196.57|4196.57|4192.92|4192.92|4196.57|4196.57|4192.92|4192.92|0
1632145060000|2021-09-20 13:37:40|4193.98|4193.98|4195.38|4195.38|4196.08|4196.08|4193.98|4193.98|0
1632145070000|2021-09-20 13:37:50|4195.73|4195.73|4196.86|4196.86|4196.86|4196.86|4195.55|4195.55|0
1632145080000|2021-09-20 13:38:00|4198.27|4198.27|4198.6|4198.6|4198.62|4198.62|4197.74|4197.74|0
1632145090000|2021-09-20 13:38:10|4197.92|4197.92|4200.88|4200.88|4201.23|4201.23|4197.92|4197.92|0
1632145100000|2021-09-20 13:38:20|4201.58|4201.58|4200.97|4200.97|4201.73|4201.73|4200.53|4200.53|0
1632145110000|2021-09-20 13:38:30|4202.73|4202.73|4202.58|4202.58|4203.95|4203.95|4202.58|4202.58|0
1632145120000|2021-09-20 13:38:40|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|0
1632145130000|2021-09-20 13:38:50|4205.39|4205.39|4205.91|4205.91|4206.09|4206.09|4205.39|4205.39|0
1632145140000|2021-09-20 13:39:00|4205.56|4205.56|4204.16|4204.16|4205.56|4205.56|4204.16|4204.16|0
1632145150000|2021-09-20 13:39:10|4203.46|4203.46|4204.16|4204.16|4204.16|4204.16|4203.46|4203.46|0
1632145170000|2021-09-20 13:39:30|4204.69|4204.69|4205.74|4205.74|4206.09|4206.09|4204.69|4204.69|0
1632145190000|2021-09-20 13:39:50|4205.04|4205.04|4206.37|4206.37|4206.37|4206.37|4204.69|4204.69|0
1632145200000|2021-09-20 13:40:00|4206.54|4206.54|4208.57|4208.57|4208.57|4208.57|4206.02|4206.02|0
1632145210000|2021-09-20 13:40:10|4208.69|4208.69|4209.42|4209.42|4210.44|4210.44|4208.69|4208.69|0
1632145220000|2021-09-20 13:40:20|4208.71|4208.71|4208.96|4208.96|4209.06|4209.06|4208.71|4208.71|0
1632145230000|2021-09-20 13:40:30|4209.14|4209.14|4209.84|4209.84|4209.84|4209.84|4209.14|4209.14|0
1632145240000|2021-09-20 13:40:40|4210.01|4210.01|4210.39|4210.39|4210.56|4210.56|4209.31|4209.31|0
1632145250000|2021-09-20 13:40:50|4210.72|4210.72|4210.7|4210.7|4211.22|4211.22|4210.7|4210.7|0
1632145260000|2021-09-20 13:41:00|4211.05|4211.05|4211.39|4211.39|4212.43|4212.43|4210.87|4210.87|0
1632145270000|2021-09-20 13:41:10|4211.91|4211.91|4211.74|4211.74|4212.09|4212.09|4211.04|4211.04|0
1632145280000|2021-09-20 13:41:20|4212.26|4212.26|4214.19|4214.19|4215.77|4215.77|4212.26|4212.26|0
1632145290000|2021-09-20 13:41:30|4215.07|4215.07|4213.32|4213.32|4216.3|4216.3|4213.32|4213.32|0
1632145300000|2021-09-20 13:41:40|4213.49|4213.49|4215.24|4215.24|4215.42|4215.42|4212.79|4212.79|0
1632145310000|2021-09-20 13:41:50|4214.89|4214.89|4214.37|4214.37|4214.89|4214.89|4214.37|4214.37|0
1632145320000|2021-09-20 13:42:00|4215.24|4215.24|4215.95|4215.95|4216.3|4216.3|4215.24|4215.24|0
1632145330000|2021-09-20 13:42:10|4216.12|4216.12|4215.12|4215.12|4217.12|4217.12|4213.49|4213.49|0
1632145340000|2021-09-20 13:42:20|4214.45|4214.45|4213.1|4213.1|4214.45|4214.45|4213.1|4213.1|0
1632145350000|2021-09-20 13:42:30|4212.93|4212.93|4213.74|4213.74|4213.74|4213.74|4212.93|4212.93|0
1632145360000|2021-09-20 13:42:40|4213.57|4213.57|4213.36|4213.36|4213.57|4213.57|4213.36|4213.36|0
1632145370000|2021-09-20 13:42:50|4213.18|4213.18|4212.74|4212.74|4213.18|4213.18|4212.21|4212.21|0
1632145380000|2021-09-20 13:43:00|4213.04|4213.04|4213.56|4213.56|4213.74|4213.74|4213.04|4213.04|0
1632145390000|2021-09-20 13:43:10|4213.74|4213.74|4213.76|4213.76|4213.92|4213.92|4213.23|4213.23|0
1632145400000|2021-09-20 13:43:20|4213.94|4213.94|4214.78|4214.78|4214.78|4214.78|4213.41|4213.41|0
1632145410000|2021-09-20 13:43:30|4215.65|4215.65|4215.8|4215.8|4215.83|4215.83|4215.48|4215.48|0
1632145420000|2021-09-20 13:43:40|4215.96|4215.96|4215.43|4215.43|4216.14|4216.14|4215.43|4215.43|0
1632145430000|2021-09-20 13:43:50|4215.61|4215.61|4215.77|4215.77|4215.77|4215.77|4215.61|4215.61|0
1632145440000|2021-09-20 13:44:00|4215.94|4215.94|4215.21|4215.21|4216.09|4216.09|4215.21|4215.21|0
1632145450000|2021-09-20 13:44:10|4215.56|4215.56|4215.04|4215.04|4215.56|4215.56|4215.04|4215.04|0
1632145460000|2021-09-20 13:44:20|4214.86|4214.86|4213.81|4213.81|4215.21|4215.21|4213.81|4213.81|0
1632145470000|2021-09-20 13:44:30|4213.28|4213.28|4213.81|4213.81|4213.99|4213.99|4213.28|4213.28|0
1632145480000|2021-09-20 13:44:40|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|4214.16|0
1632145490000|2021-09-20 13:44:50|4213.81|4213.81|4214.86|4214.86|4214.86|4214.86|4213.28|4213.28|0
1632145500000|2021-09-20 13:45:00|4215.1|4215.1|4216.31|4216.31|4216.31|4216.31|4215.1|4215.1|0
1632145510000|2021-09-20 13:45:10|4216.13|4216.13|4215.61|4215.61|4216.13|4216.13|4215.26|4215.26|0
1632145520000|2021-09-20 13:45:20|4215.56|4215.56|4215.2|4215.2|4215.56|4215.56|4215.2|4215.2|0
1632145530000|2021-09-20 13:45:30|4216.08|4216.08|4215.38|4215.38|4216.08|4216.08|4215.38|4215.38|0
1632145540000|2021-09-20 13:45:40|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|0
1632145550000|2021-09-20 13:45:50|4215.03|4215.03|4215.38|4215.38|4215.56|4215.56|4215.03|4215.03|0
1632145560000|2021-09-20 13:46:00|4215.56|4215.56|4216.08|4216.08|4216.08|4216.08|4215.56|4215.56|0
1632145570000|2021-09-20 13:46:10|4216.43|4216.43|4217.13|4217.13|4217.31|4217.31|4216.43|4216.43|0
1632145580000|2021-09-20 13:46:20|4218.54|4218.54|4218.19|4218.19|4219.59|4219.59|4218.19|4218.19|0
1632145590000|2021-09-20 13:46:30|4218.54|4218.54|4218.19|4218.19|4218.54|4218.54|4218.19|4218.19|0
1632145600000|2021-09-20 13:46:40|4217.83|4217.83|4217.42|4217.42|4218.54|4218.54|4217.13|4217.13|0
1632145610000|2021-09-20 13:46:50|4217.25|4217.25|4217.6|4217.6|4217.6|4217.6|4217.25|4217.25|0
1632145620000|2021-09-20 13:47:00|4217.95|4217.95|4218.83|4218.83|4219|4219|4217.95|4217.95|0
1632145630000|2021-09-20 13:47:10|4218.3|4218.3|4217.45|4217.45|4218.3|4218.3|4217.45|4217.45|0
1632145640000|2021-09-20 13:47:20|4216.81|4216.81|4217.48|4217.48|4217.48|4217.48|4216.81|4216.81|0
1632145650000|2021-09-20 13:47:30|4217.31|4217.31|4216.8|4216.8|4217.31|4217.31|4216.8|4216.8|0
1632145670000|2021-09-20 13:47:50|4217.68|4217.68|4217.63|4217.63|4218.16|4218.16|4217.63|4217.63|0
1632145680000|2021-09-20 13:48:00|4217.87|4217.87|4217.51|4217.51|4218.39|4218.39|4217.37|4217.37|0
1632145690000|2021-09-20 13:48:10|4218.16|4218.16|4219.56|4219.56|4219.56|4219.56|4218.16|4218.16|0
1632145700000|2021-09-20 13:48:20|4219.74|4219.74|4220.26|4220.26|4220.26|4220.26|4219.74|4219.74|0
1632145720000|2021-09-20 13:48:40|4220.09|4220.09|4219.04|4219.04|4220.09|4220.09|4219.04|4219.04|0
1632145730000|2021-09-20 13:48:50|4219.56|4219.56|4218.86|4218.86|4219.74|4219.74|4218.68|4218.68|0
1632145740000|2021-09-20 13:49:00|4219.39|4219.39|4219.01|4219.01|4219.39|4219.39|4218.68|4218.68|0
1632145750000|2021-09-20 13:49:10|4219.68|4219.68|4219.68|4219.68|4219.68|4219.68|4219.68|4219.68|0
1632145760000|2021-09-20 13:49:20|4219.51|4219.51|4218.65|4218.65|4219.51|4219.51|4218.65|4218.65|0
1632145770000|2021-09-20 13:49:30|4218.48|4218.48|4219.46|4219.46|4219.46|4219.46|4218.13|4218.13|0
1632145790000|2021-09-20 13:49:50|4219.29|4219.29|4218.61|4218.61|4219.29|4219.29|4218.61|4218.61|0
1632145800000|2021-09-20 13:50:00|4218.66|4218.66|4219.7|4219.7|4219.88|4219.88|4218.66|4218.66|0
1632145810000|2021-09-20 13:50:10|4219|4219|4217.24|4217.24|4219|4219|4217.24|4217.24|0
1632145820000|2021-09-20 13:50:20|4216.89|4216.89|4217.06|4217.06|4217.59|4217.59|4216.89|4216.89|0
1632145830000|2021-09-20 13:50:30|4216.94|4216.94|4217.12|4217.12|4217.12|4217.12|4215.74|4215.74|0
1632145840000|2021-09-20 13:50:40|4216.94|4216.94|4217.42|4217.42|4217.42|4217.42|4216.89|4216.89|0
1632145850000|2021-09-20 13:50:50|4217.24|4217.24|4217.48|4217.48|4217.48|4217.48|4216.95|4216.95|0
1632145860000|2021-09-20 13:51:00|4217.3|4217.3|4217.48|4217.48|4217.83|4217.83|4217.3|4217.3|0
1632145870000|2021-09-20 13:51:10|4216.77|4216.77|4216.6|4216.6|4216.83|4216.83|4216.05|4216.05|0
1632145880000|2021-09-20 13:51:20|4217.28|4217.28|4219.21|4219.21|4219.91|4219.91|4217.28|4217.28|0
1632145890000|2021-09-20 13:51:30|4219.38|4219.38|4219.91|4219.91|4219.91|4219.91|4219.03|4219.03|0
1632145900000|2021-09-20 13:51:40|4220.58|4220.58|4221.25|4221.25|4221.25|4221.25|4220.58|4220.58|0
1632145910000|2021-09-20 13:51:50|4222.13|4222.13|4225.88|4225.88|4226.42|4226.42|4222.13|4222.13|0
1632145920000|2021-09-20 13:52:00|4225.71|4225.71|4227.27|4227.27|4227.27|4227.27|4225.71|4225.71|0
1632145930000|2021-09-20 13:52:10|4227.43|4227.43|4226.74|4226.74|4227.43|4227.43|4226.74|4226.74|0
1632145940000|2021-09-20 13:52:20|4226.57|4226.57|4226.44|4226.44|4226.57|4226.57|4226.04|4226.04|0
1632145950000|2021-09-20 13:52:30|4226.61|4226.61|4225.64|4225.64|4226.96|4226.96|4225.64|4225.64|0
1632145960000|2021-09-20 13:52:40|4225.47|4225.47|4223.76|4223.76|4225.47|4225.47|4223.76|4223.76|0
1632145970000|2021-09-20 13:52:50|4223.06|4223.06|4222|4222|4223.2|4223.2|4222|4222|0
1632145980000|2021-09-20 13:53:00|4222.35|4222.35|4222.87|4222.87|4222.87|4222.87|4222.35|4222.35|0
1632145990000|2021-09-20 13:53:10|4222.4|4222.4|4222.23|4222.23|4222.4|4222.4|4222.23|4222.23|0
1632146000000|2021-09-20 13:53:20|4222.08|4222.08|4220.16|4220.16|4222.08|4222.08|4220.16|4220.16|0
1632146010000|2021-09-20 13:53:30|4219.46|4219.46|4219.46|4219.46|4219.46|4219.46|4218.93|4218.93|0
1632146020000|2021-09-20 13:53:40|4218.75|4218.75|4217.07|4217.07|4218.75|4218.75|4217.07|4217.07|0
1632146030000|2021-09-20 13:53:50|4217.6|4217.6|4217.42|4217.42|4217.6|4217.6|4217.42|4217.42|0
1632146040000|2021-09-20 13:54:00|4216.54|4216.54|4217.51|4217.51|4218.04|4218.04|4216.28|4216.28|0
1632146050000|2021-09-20 13:54:10|4217.16|4217.16|4217.17|4217.17|4217.17|4217.17|4217|4217|0
1632146070000|2021-09-20 13:54:30|4217.87|4217.87|4219.61|4219.61|4219.61|4219.61|4217.87|4217.87|0
1632146080000|2021-09-20 13:54:40|4220.31|4220.31|4222.04|4222.04|4222.04|4222.04|4220.31|4220.31|0
1632146090000|2021-09-20 13:54:50|4221.92|4221.92|4222.63|4222.63|4222.63|4222.63|4221.92|4221.92|0
1632146100000|2021-09-20 13:55:00|4223.15|4223.15|4223|4223|4223.15|4223.15|4223|4223|0
1632146110000|2021-09-20 13:55:10|4222.83|4222.83|4222.67|4222.67|4222.83|4222.83|4222.32|4222.32|0
1632146120000|2021-09-20 13:55:20|4221.97|4221.97|4222.89|4222.89|4222.89|4222.89|4221.86|4221.86|0
1632146130000|2021-09-20 13:55:30|4223.19|4223.19|4226.12|4226.12|4226.12|4226.12|4223.19|4223.19|0
1632146140000|2021-09-20 13:55:40|4225.07|4225.07|4224.91|4224.91|4225.07|4225.07|4224.91|4224.91|0
1632146150000|2021-09-20 13:55:50|4225.58|4225.58|4226.61|4226.61|4226.61|4226.61|4225.58|4225.58|0
1632146160000|2021-09-20 13:56:00|4227.49|4227.49|4227.14|4227.14|4227.49|4227.49|4227.14|4227.14|0
1632146170000|2021-09-20 13:56:10|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|4227.81|0
1632146180000|2021-09-20 13:56:20|4229.21|4229.21|4229.04|4229.04|4229.21|4229.21|4229.04|4229.04|0
1632146190000|2021-09-20 13:56:30|4228.34|4228.34|4226.51|4226.51|4228.51|4228.51|4225.98|4225.98|0
1632146200000|2021-09-20 13:56:40|4227.04|4227.04|4226.8|4226.8|4227.33|4227.33|4226.8|4226.8|0
1632146210000|2021-09-20 13:56:50|4226.91|4226.91|4227.05|4227.05|4227.05|4227.05|4226.91|4226.91|0
1632146220000|2021-09-20 13:57:00|4227.23|4227.23|4227.76|4227.76|4227.76|4227.76|4227.23|4227.23|0
1632146230000|2021-09-20 13:57:10|4226.88|4226.88|4226.88|4226.88|4226.88|4226.88|4226.88|4226.88|0
1632146240000|2021-09-20 13:57:20|4227.23|4227.23|4227.72|4227.72|4227.89|4227.89|4227.22|4227.22|0
1632146250000|2021-09-20 13:57:30|4227.54|4227.54|4227.9|4227.9|4228.07|4228.07|4227.37|4227.37|0
1632146260000|2021-09-20 13:57:40|4228.58|4228.58|4228.4|4228.4|4228.58|4228.58|4228.4|4228.4|0
1632146270000|2021-09-20 13:57:50|4227.88|4227.88|4227.2|4227.2|4228.05|4228.05|4227.2|4227.2|0
1632146280000|2021-09-20 13:58:00|4227.04|4227.04|4227.03|4227.03|4227.04|4227.04|4226.69|4226.69|0
1632146290000|2021-09-20 13:58:10|4227.55|4227.55|4228.2|4228.2|4228.26|4228.26|4227.55|4227.55|0
1632146300000|2021-09-20 13:58:20|4227.5|4227.5|4227.4|4227.4|4227.5|4227.5|4226.52|4226.52|0
1632146310000|2021-09-20 13:58:30|4227.22|4227.22|4225.99|4225.99|4227.22|4227.22|4225.99|4225.99|0
1632146320000|2021-09-20 13:58:40|4227.4|4227.4|4228.42|4228.42|4228.42|4228.42|4227.05|4227.05|0
1632146330000|2021-09-20 13:58:50|4228.6|4228.6|4227.9|4227.9|4228.6|4228.6|4227.9|4227.9|0
1632146340000|2021-09-20 13:59:00|4227.37|4227.37|4226.72|4226.72|4227.37|4227.37|4226.72|4226.72|0
1632146350000|2021-09-20 13:59:10|4226.37|4226.37|4226.34|4226.34|4226.37|4226.37|4226.02|4226.02|0
1632146360000|2021-09-20 13:59:20|4225.99|4225.99|4225.11|4225.11|4225.99|4225.99|4225.11|4225.11|0
1632146370000|2021-09-20 13:59:30|4225.28|4225.28|4225.98|4225.98|4226.15|4226.15|4225.28|4225.28|0
1632146380000|2021-09-20 13:59:40|4226.66|4226.66|4226.3|4226.3|4226.66|4226.66|4226.13|4226.13|0
1632146390000|2021-09-20 13:59:50|4226.13|4226.13|4225.28|4225.28|4226.13|4226.13|4225.28|4225.28|0
1632146400000|2021-09-20 14:00:00|4225.44|4225.44|4225.96|4225.96|4225.96|4225.96|4225.44|4225.44|0
1632146410000|2021-09-20 14:00:10|4225.61|4225.61|4225.26|4225.26|4225.61|4225.61|4225.26|4225.26|0
1632146420000|2021-09-20 14:00:20|4225.09|4225.09|4224.05|4224.05|4225.09|4225.09|4224.05|4224.05|0
1632146430000|2021-09-20 14:00:30|4223.87|4223.87|4223.69|4223.69|4224.05|4224.05|4223.69|4223.69|0
1632146450000|2021-09-20 14:00:50|4223.34|4223.34|4223.17|4223.17|4223.69|4223.69|4223.17|4223.17|0
1632146460000|2021-09-20 14:01:00|4223.52|4223.52|4223.49|4223.49|4223.84|4223.84|4223.14|4223.14|0
1632146470000|2021-09-20 14:01:10|4223.67|4223.67|4222.91|4222.91|4223.67|4223.67|4222.79|4222.79|0
1632146490000|2021-09-20 14:01:30|4222.92|4222.92|4224.65|4224.65|4225.17|4225.17|4222.92|4222.92|0
1632146500000|2021-09-20 14:01:40|4223.77|4223.77|4223.42|4223.42|4223.77|4223.77|4223.42|4223.42|0
1632146510000|2021-09-20 14:01:50|4223.24|4223.24|4221.51|4221.51|4223.24|4223.24|4221.16|4221.16|0
1632146520000|2021-09-20 14:02:00|4222.38|4222.38|4221.86|4221.86|4222.38|4222.38|4221.86|4221.86|0
1632146530000|2021-09-20 14:02:10|4221.51|4221.51|4220.31|4220.31|4221.51|4221.51|4220.31|4220.31|0
1632146540000|2021-09-20 14:02:20|4219.25|4219.25|4218.43|4218.43|4219.25|4219.25|4218.43|4218.43|0
1632146550000|2021-09-20 14:02:30|4219.14|4219.14|4218.96|4218.96|4219.31|4219.31|4218.28|4218.28|0
1632146560000|2021-09-20 14:02:40|4218.28|4218.28|4218.28|4218.28|4218.28|4218.28|4218.28|4218.28|0
1632146570000|2021-09-20 14:02:50|4218.81|4218.81|4217.78|4217.78|4218.81|4218.81|4217.78|4217.78|0
1632146580000|2021-09-20 14:03:00|4218.13|4218.13|4217.96|4217.96|4218.13|4218.13|4217.96|4217.96|0
1632146590000|2021-09-20 14:03:10|4217.78|4217.78|4217.61|4217.61|4217.78|4217.78|4217.61|4217.61|0
1632146600000|2021-09-20 14:03:20|4218.13|4218.13|4217.08|4217.08|4218.13|4218.13|4216.91|4216.91|0
1632146610000|2021-09-20 14:03:30|4217.61|4217.61|4217.93|4217.93|4219.34|4219.34|4217.61|4217.61|0
1632146620000|2021-09-20 14:03:40|4218.64|4218.64|4220.53|4220.53|4221.06|4221.06|4218.64|4218.64|0
1632146630000|2021-09-20 14:03:50|4220.7|4220.7|4220.7|4220.7|4220.7|4220.7|4220.7|4220.7|0
1632146640000|2021-09-20 14:04:00|4220.88|4220.88|4220.28|4220.28|4221.05|4221.05|4220.18|4220.18|0
1632146650000|2021-09-20 14:04:10|4219.4|4219.4|4217.85|4217.85|4219.4|4219.4|4217.85|4217.85|0
1632146660000|2021-09-20 14:04:20|4217.5|4217.5|4217.39|4217.39|4217.5|4217.5|4217.39|4217.39|0
1632146680000|2021-09-20 14:04:40|4217.22|4217.22|4217.57|4217.57|4217.57|4217.57|4217.22|4217.22|0
1632146690000|2021-09-20 14:04:50|4217.4|4217.4|4217.72|4217.72|4217.72|4217.72|4216.7|4216.7|0
1632146700000|2021-09-20 14:05:00|4217.55|4217.55|4217.2|4217.2|4217.72|4217.72|4217.2|4217.2|0
1632146710000|2021-09-20 14:05:10|4217.55|4217.55|4217.95|4217.95|4218.07|4218.07|4217.55|4217.55|0
1632146720000|2021-09-20 14:05:20|4217.28|4217.28|4215.91|4215.91|4217.28|4217.28|4215.91|4215.91|0
1632146730000|2021-09-20 14:05:30|4215.74|4215.74|4215.56|4215.56|4215.91|4215.91|4215.39|4215.39|0
1632146740000|2021-09-20 14:05:40|4216.44|4216.44|4218.83|4218.83|4218.86|4218.86|4216.44|4216.44|0
1632146750000|2021-09-20 14:05:50|4219.51|4219.51|4222.66|4222.66|4222.66|4222.66|4219.51|4219.51|0
1632146760000|2021-09-20 14:06:00|4222.47|4222.47|4222.68|4222.68|4223.5|4223.5|4222.29|4222.29|0
1632146770000|2021-09-20 14:06:10|4223.56|4223.56|4224.77|4224.77|4224.77|4224.77|4223.56|4223.56|0
1632146780000|2021-09-20 14:06:20|4225.3|4225.3|4226.15|4226.15|4227.2|4227.2|4224.42|4224.42|0
1632146790000|2021-09-20 14:06:30|4225.62|4225.62|4227.59|4227.59|4227.94|4227.94|4225.27|4225.27|0
1632146800000|2021-09-20 14:06:40|4227.94|4227.94|4227.97|4227.97|4229.17|4229.17|4227.94|4227.94|0
1632146810000|2021-09-20 14:06:50|4228.14|4228.14|4228.99|4228.99|4228.99|4228.99|4228.14|4228.14|0
1632146820000|2021-09-20 14:07:00|4229.17|4229.17|4228.99|4228.99|4229.17|4229.17|4228.99|4228.99|0
1632146830000|2021-09-20 14:07:10|4228.11|4228.11|4228.41|4228.41|4228.99|4228.99|4228.11|4228.11|0
1632146840000|2021-09-20 14:07:20|4229.81|4229.81|4229.97|4229.97|4229.97|4229.97|4229.63|4229.63|0
1632146850000|2021-09-20 14:07:30|4229.45|4229.45|4229.27|4229.27|4229.8|4229.8|4229.27|4229.27|0
1632146860000|2021-09-20 14:07:40|4228.92|4228.92|4229.1|4229.1|4229.1|4229.1|4228.92|4228.92|0
1632146870000|2021-09-20 14:07:50|4229.27|4229.27|4229.11|4229.11|4229.27|4229.27|4229.11|4229.11|0
1632146880000|2021-09-20 14:08:00|4227.91|4227.91|4227.41|4227.41|4228.08|4228.08|4227.41|4227.41|0
1632146890000|2021-09-20 14:08:10|4227.58|4227.58|4227.41|4227.41|4227.58|4227.58|4227.41|4227.41|0
1632146900000|2021-09-20 14:08:20|4226.88|4226.88|4226.18|4226.18|4226.88|4226.88|4226.18|4226.18|0
1632146910000|2021-09-20 14:08:30|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|0
1632146920000|2021-09-20 14:08:40|4225.27|4225.27|4225.62|4225.62|4225.62|4225.62|4225.27|4225.27|0
1632146930000|2021-09-20 14:08:50|4224.57|4224.57|4224.21|4224.21|4224.57|4224.57|4224.21|4224.21|0
1632146940000|2021-09-20 14:09:00|4224.05|4224.05|4223|4223|4224.05|4224.05|4223|4223|0
1632146950000|2021-09-20 14:09:10|4222.82|4222.82|4222.94|4222.94|4222.94|4222.94|4222.82|4222.82|0
1632146960000|2021-09-20 14:09:20|4223.06|4223.06|4221.83|4221.83|4223.06|4223.06|4221.83|4221.83|0
1632146970000|2021-09-20 14:09:30|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|0
1632146980000|2021-09-20 14:09:40|4220.98|4220.98|4218.77|4218.77|4220.98|4220.98|4218.07|4218.07|0
1632146990000|2021-09-20 14:09:50|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|4218.61|0
1632147000000|2021-09-20 14:10:00|4217.93|4217.93|4218.54|4218.54|4219.66|4219.66|4217.93|4217.93|0
1632147020000|2021-09-20 14:10:20|4219.22|4219.22|4219.04|4219.04|4219.57|4219.57|4219.04|4219.04|0
1632147030000|2021-09-20 14:10:30|4218.52|4218.52|4218.3|4218.3|4218.52|4218.52|4218.25|4218.25|0
1632147040000|2021-09-20 14:10:40|4217.62|4217.62|4217.73|4217.73|4217.73|4217.73|4217.62|4217.62|0
1632147050000|2021-09-20 14:10:50|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|4218.41|0
1632147060000|2021-09-20 14:11:00|4218.93|4218.93|4217.85|4217.85|4220.43|4220.43|4217.85|4217.85|0
1632147070000|2021-09-20 14:11:10|4217.15|4217.15|4217.15|4217.15|4217.15|4217.15|4216.8|4216.8|0
1632147080000|2021-09-20 14:11:20|4217.32|4217.32|4217.15|4217.15|4217.32|4217.32|4216.97|4216.97|0
1632147090000|2021-09-20 14:11:30|4216.62|4216.62|4216.67|4216.67|4216.85|4216.85|4216.32|4216.32|0
1632147110000|2021-09-20 14:11:50|4217.35|4217.35|4218.05|4218.05|4218.05|4218.05|4216.3|4216.3|0
1632147120000|2021-09-20 14:12:00|4218.58|4218.58|4218.34|4218.34|4219.16|4219.16|4218.34|4218.34|0
1632147130000|2021-09-20 14:12:10|4218.29|4218.29|4219.16|4219.16|4219.16|4219.16|4218.29|4218.29|0
1632147140000|2021-09-20 14:12:20|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|4219.33|0
1632147150000|2021-09-20 14:12:30|4219.68|4219.68|4218.45|4218.45|4219.68|4219.68|4218.45|4218.45|0
1632147160000|2021-09-20 14:12:40|4219.85|4219.85|4220.2|4220.2|4220.73|4220.73|4219.85|4219.85|0
1632147170000|2021-09-20 14:12:50|4220.9|4220.9|4220.67|4220.67|4220.9|4220.9|4220.67|4220.67|0
1632147180000|2021-09-20 14:13:00|4222.6|4222.6|4222.43|4222.43|4222.6|4222.6|4222.25|4222.25|0
1632147190000|2021-09-20 14:13:10|4222.25|4222.25|4224.39|4224.39|4224.39|4224.39|4221.72|4221.72|0
1632147200000|2021-09-20 14:13:20|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|4224.27|0
1632147210000|2021-09-20 14:13:30|4223.92|4223.92|4224.1|4224.1|4224.27|4224.27|4223.92|4223.92|0
1632147220000|2021-09-20 14:13:40|4224.15|4224.15|4222.14|4222.14|4224.15|4224.15|4222.14|4222.14|0
1632147230000|2021-09-20 14:13:50|4221.47|4221.47|4221.61|4221.61|4221.61|4221.61|4221.47|4221.47|0
1632147240000|2021-09-20 14:14:00|4221.5|4221.5|4220.45|4220.45|4221.5|4221.5|4220.45|4220.45|0
1632147250000|2021-09-20 14:14:10|4220.01|4220.01|4217.06|4217.06|4220.01|4220.01|4217.06|4217.06|0
1632147260000|2021-09-20 14:14:20|4217.59|4217.59|4217.06|4217.06|4217.59|4217.59|4217.06|4217.06|0
1632147270000|2021-09-20 14:14:30|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|4215.71|0
1632147280000|2021-09-20 14:14:40|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|4216.06|0
1632147290000|2021-09-20 14:14:50|4215.36|4215.36|4215.89|4215.89|4215.89|4215.89|4214.66|4214.66|0
1632147300000|2021-09-20 14:15:00|4215.54|4215.54|4215.16|4215.16|4215.54|4215.54|4215.16|4215.16|0
1632147310000|2021-09-20 14:15:10|4214.64|4214.64|4213.96|4213.96|4214.64|4214.64|4213.96|4213.96|0
1632147320000|2021-09-20 14:15:20|4215.01|4215.01|4216.4|4216.4|4216.4|4216.4|4214.84|4214.84|0
1632147340000|2021-09-20 14:15:40|4216.25|4216.25|4214.55|4214.55|4216.25|4216.25|4214.2|4214.2|0
1632147350000|2021-09-20 14:15:50|4214.85|4214.85|4215.73|4215.73|4215.73|4215.73|4214.85|4214.85|0
1632147360000|2021-09-20 14:16:00|4215.9|4215.9|4217.88|4217.88|4217.88|4217.88|4215.9|4215.9|0
1632147370000|2021-09-20 14:16:10|4218.21|4218.21|4220.76|4220.76|4221.11|4221.11|4218.21|4218.21|0
1632147380000|2021-09-20 14:16:20|4220.66|4220.66|4220.56|4220.56|4221.08|4221.08|4220.56|4220.56|0
1632147390000|2021-09-20 14:16:30|4220.06|4220.06|4220.12|4220.12|4220.12|4220.12|4219.94|4219.94|0
1632147400000|2021-09-20 14:16:40|4220.99|4220.99|4220.82|4220.82|4221.34|4221.34|4220.82|4220.82|0
1632147410000|2021-09-20 14:16:50|4220.47|4220.47|4220.29|4220.29|4221.34|4221.34|4220.29|4220.29|0
1632147420000|2021-09-20 14:17:00|4221.17|4221.17|4220.99|4220.99|4221.17|4221.17|4220.99|4220.99|0
1632147430000|2021-09-20 14:17:10|4221.11|4221.11|4221.97|4221.97|4221.97|4221.97|4221.11|4221.11|0
1632147440000|2021-09-20 14:17:20|4221.45|4221.45|4222.44|4222.44|4222.44|4222.44|4221.45|4221.45|0
1632147450000|2021-09-20 14:17:30|4222.09|4222.09|4222.04|4222.04|4222.09|4222.09|4222.04|4222.04|0
1632147470000|2021-09-20 14:17:50|4221.69|4221.69|4221.34|4221.34|4221.69|4221.69|4221.34|4221.34|0
1632147480000|2021-09-20 14:18:00|4221.69|4221.69|4222.21|4222.21|4222.21|4222.21|4221.69|4221.69|0
1632147490000|2021-09-20 14:18:10|4221.51|4221.51|4222.04|4222.04|4222.04|4222.04|4221.34|4221.34|0
1632147500000|2021-09-20 14:18:20|4222.74|4222.74|4220.31|4220.31|4222.92|4222.92|4220.31|4220.31|0
1632147510000|2021-09-20 14:18:30|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|0
1632147520000|2021-09-20 14:18:40|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|4221.01|0
1632147530000|2021-09-20 14:18:50|4221.69|4221.69|4221.01|4221.01|4221.69|4221.69|4221.01|4221.01|0
1632147540000|2021-09-20 14:19:00|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|0
1632147550000|2021-09-20 14:19:10|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|4221.36|0
1632147560000|2021-09-20 14:19:20|4221.19|4221.19|4221.35|4221.35|4221.35|4221.35|4220.66|4220.66|0
1632147570000|2021-09-20 14:19:30|4221.52|4221.52|4221.36|4221.36|4221.52|4221.52|4221.36|4221.36|0
1632147580000|2021-09-20 14:19:40|4220.84|4220.84|4220.84|4220.84|4220.84|4220.84|4220.84|4220.84|0
1632147590000|2021-09-20 14:19:50|4221.47|4221.47|4222.25|4222.25|4222.25|4222.25|4221.47|4221.47|0
1632147600000|2021-09-20 14:20:00|4222.77|4222.77|4222.95|4222.95|4222.95|4222.95|4222.77|4222.77|0
1632147610000|2021-09-20 14:20:10|4222.07|4222.07|4221.2|4221.2|4222.07|4222.07|4221.02|4221.02|0
1632147630000|2021-09-20 14:20:30|4220.85|4220.85|4221.2|4221.2|4221.2|4221.2|4220.85|4220.85|0
1632147640000|2021-09-20 14:20:40|4220.49|4220.49|4220.49|4220.49|4220.49|4220.49|4220.49|4220.49|0
1632147650000|2021-09-20 14:20:50|4220.14|4220.14|4218.79|4218.79|4220.14|4220.14|4218.79|4218.79|0
1632147660000|2021-09-20 14:21:00|4218.97|4218.97|4216.85|4216.85|4218.97|4218.97|4216.85|4216.85|0
1632147670000|2021-09-20 14:21:10|4216.5|4216.5|4215.1|4215.1|4216.5|4216.5|4214.7|4214.7|0
1632147680000|2021-09-20 14:21:20|4214.42|4214.42|4214.78|4214.78|4214.78|4214.78|4213.9|4213.9|0
1632147690000|2021-09-20 14:21:30|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|0
1632147700000|2021-09-20 14:21:40|4214.75|4214.75|4214.25|4214.25|4214.92|4214.92|4214.25|4214.25|0
1632147710000|2021-09-20 14:21:50|4213.72|4213.72|4213.2|4213.2|4213.72|4213.72|4213.2|4213.2|0
1632147720000|2021-09-20 14:22:00|4212.52|4212.52|4211.83|4211.83|4213.63|4213.63|4211.83|4211.83|0
1632147730000|2021-09-20 14:22:10|4211.66|4211.66|4211.48|4211.48|4211.66|4211.66|4211.13|4211.13|0
1632147740000|2021-09-20 14:22:20|4211.31|4211.31|4211.31|4211.31|4211.31|4211.31|4210.95|4210.95|0
1632147760000|2021-09-20 14:22:40|4212.18|4212.18|4210.6|4210.6|4212.18|4212.18|4210.6|4210.6|0
1632147770000|2021-09-20 14:22:50|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|4210.5|0
1632147780000|2021-09-20 14:23:00|4209.45|4209.45|4208.92|4208.92|4209.62|4209.62|4208.74|4208.74|0
1632147790000|2021-09-20 14:23:10|4208.24|4208.24|4205.79|4205.79|4208.24|4208.24|4205.79|4205.79|0
1632147800000|2021-09-20 14:23:20|4205.26|4205.26|4206.07|4206.07|4206.07|4206.07|4205.26|4205.26|0
1632147810000|2021-09-20 14:23:30|4205.39|4205.39|4205.52|4205.52|4205.84|4205.84|4205.39|4205.39|0
1632147840000|2021-09-20 14:24:00|4205.34|4205.34|4204.63|4204.63|4205.34|4205.34|4203.95|4203.95|0
1632147860000|2021-09-20 14:24:20|4205.33|4205.33|4205.18|4205.18|4205.68|4205.68|4205.18|4205.18|0
1632147870000|2021-09-20 14:24:30|4205.01|4205.01|4203.62|4203.62|4205.01|4205.01|4203.08|4203.08|0
1632147880000|2021-09-20 14:24:40|4203.97|4203.97|4204.5|4204.5|4204.5|4204.5|4203.97|4203.97|0
1632147890000|2021-09-20 14:24:50|4203.27|4203.27|4204.15|4204.15|4204.15|4204.15|4203.27|4203.27|0
1632147900000|2021-09-20 14:25:00|4203.8|4203.8|4204.15|4204.15|4204.15|4204.15|4203.8|4203.8|0
1632147910000|2021-09-20 14:25:10|4203.45|4203.45|4203.45|4203.45|4203.97|4203.97|4202.57|4202.57|0
1632147920000|2021-09-20 14:25:20|4203.27|4203.27|4202.8|4202.8|4203.27|4203.27|4202.22|4202.22|0
1632147930000|2021-09-20 14:25:30|4202.28|4202.28|4202.29|4202.29|4202.63|4202.63|4202.28|4202.28|0
1632147940000|2021-09-20 14:25:40|4201.76|4201.76|4202.82|4202.82|4202.82|4202.82|4201.76|4201.76|0
1632147950000|2021-09-20 14:25:50|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|4202.98|0
1632147960000|2021-09-20 14:26:00|4203.14|4203.14|4203.65|4203.65|4203.65|4203.65|4203.14|4203.14|0
1632147970000|2021-09-20 14:26:10|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|4204.33|0
1632147980000|2021-09-20 14:26:20|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|4203.63|0
1632147990000|2021-09-20 14:26:30|4202.75|4202.75|4203.98|4203.98|4203.98|4203.98|4202.75|4202.75|0
1632148000000|2021-09-20 14:26:40|4203.63|4203.63|4202.92|4202.92|4203.63|4203.63|4202.92|4202.92|0
1632148010000|2021-09-20 14:26:50|4203.63|4203.63|4203.41|4203.41|4203.63|4203.63|4203.41|4203.41|0
1632148020000|2021-09-20 14:27:00|4203.12|4203.12|4203.29|4203.29|4203.29|4203.29|4202.94|4202.94|0
1632148030000|2021-09-20 14:27:10|4203.97|4203.97|4203.78|4203.78|4204.3|4204.3|4203.6|4203.6|0
1632148040000|2021-09-20 14:27:20|4203.6|4203.6|4203.78|4203.78|4203.78|4203.78|4203.6|4203.6|0
1632148050000|2021-09-20 14:27:30|4203.95|4203.95|4204.63|4204.63|4204.63|4204.63|4203.95|4203.95|0
1632148060000|2021-09-20 14:27:40|4204.89|4204.89|4205.94|4205.94|4205.94|4205.94|4204.89|4204.89|0
1632148070000|2021-09-20 14:27:50|4206.62|4206.62|4206.79|4206.79|4206.79|4206.79|4206.62|4206.62|0
1632148080000|2021-09-20 14:28:00|4206.97|4206.97|4206.06|4206.06|4206.97|4206.97|4205.92|4205.92|0
1632148090000|2021-09-20 14:28:10|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|4205.71|0
1632148100000|2021-09-20 14:28:20|4206.39|4206.39|4206.39|4206.39|4206.39|4206.39|4206.04|4206.04|0
1632148110000|2021-09-20 14:28:30|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|4206.04|0
1632148120000|2021-09-20 14:28:40|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|4205.88|0
1632148130000|2021-09-20 14:28:50|4205.17|4205.17|4205.02|4205.02|4206.05|4206.05|4205|4205|0
1632148140000|2021-09-20 14:29:00|4204.85|4204.85|4204.32|4204.32|4204.85|4204.85|4204.32|4204.32|0
1632148150000|2021-09-20 14:29:10|4203.8|4203.8|4202.04|4202.04|4203.8|4203.8|4201.34|4201.34|0
1632148160000|2021-09-20 14:29:20|4201.87|4201.87|4201.46|4201.46|4201.94|4201.94|4201.41|4201.41|0
1632148170000|2021-09-20 14:29:30|4202.14|4202.14|4202.52|4202.52|4202.52|4202.52|4202.14|4202.14|0
1632148180000|2021-09-20 14:29:40|4203.05|4203.05|4202.2|4202.2|4203.05|4203.05|4202.2|4202.2|0
1632148190000|2021-09-20 14:29:50|4202.02|4202.02|4202.2|4202.2|4202.2|4202.2|4202.02|4202.02|0
1632148200000|2021-09-20 14:30:00|4201.49|4201.49|4201.79|4201.79|4201.79|4201.79|4201.49|4201.49|0
1632148210000|2021-09-20 14:30:10|4201.26|4201.26|4200.57|4200.57|4201.26|4201.26|4200.57|4200.57|0
1632148230000|2021-09-20 14:30:30|4200.05|4200.05|4200.57|4200.57|4200.57|4200.57|4199.7|4199.7|0
1632148240000|2021-09-20 14:30:40|4200.47|4200.47|4201.42|4201.42|4201.42|4201.42|4200.4|4200.4|0
1632148250000|2021-09-20 14:30:50|4201.78|4201.78|4202.17|4202.17|4202.17|4202.17|4201.78|4201.78|0
1632148260000|2021-09-20 14:31:00|4202.06|4202.06|4201.88|4201.88|4202.06|4202.06|4201.35|4201.35|0
1632148270000|2021-09-20 14:31:10|4202.06|4202.06|4202.19|4202.19|4202.19|4202.19|4201.89|4201.89|0
1632148280000|2021-09-20 14:31:20|4201.49|4201.49|4200.83|4200.83|4201.49|4201.49|4200.83|4200.83|0
1632148290000|2021-09-20 14:31:30|4200.47|4200.47|4199.62|4199.62|4200.47|4200.47|4199.62|4199.62|0
1632148300000|2021-09-20 14:31:40|4199.51|4199.51|4198.78|4198.78|4199.51|4199.51|4198.43|4198.43|0
1632148310000|2021-09-20 14:31:50|4199.48|4199.48|4200.18|4200.18|4200.18|4200.18|4199.13|4199.13|0
1632148320000|2021-09-20 14:32:00|4201.41|4201.41|4202.64|4202.64|4202.64|4202.64|4200.18|4200.18|0
1632148330000|2021-09-20 14:32:10|4202.99|4202.99|4203.86|4203.86|4203.86|4203.86|4202.99|4202.99|0
1632148340000|2021-09-20 14:32:20|4204.39|4204.39|4204.74|4204.74|4205.79|4205.79|4204.21|4204.21|0
1632148350000|2021-09-20 14:32:30|4204.69|4204.69|4203.69|4203.69|4204.69|4204.69|4203.69|4203.69|0
1632148360000|2021-09-20 14:32:40|4203.17|4203.17|4202.99|4202.99|4203.17|4203.17|4202.99|4202.99|0
1632148370000|2021-09-20 14:32:50|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|4202.64|0
1632148380000|2021-09-20 14:33:00|4202.47|4202.47|4203.14|4203.14|4203.14|4203.14|4202.47|4202.47|0
1632148390000|2021-09-20 14:33:10|4203.84|4203.84|4204.19|4204.19|4204.54|4204.54|4203.84|4203.84|0
1632148400000|2021-09-20 14:33:20|4204.02|4204.02|4204.19|4204.19|4204.37|4204.37|4204.02|4204.02|0
1632148420000|2021-09-20 14:33:40|4203.49|4203.49|4202.09|4202.09|4203.49|4203.49|4202.09|4202.09|0
1632148430000|2021-09-20 14:33:50|4201.56|4201.56|4202.85|4202.85|4202.85|4202.85|4201.45|4201.45|0
1632148440000|2021-09-20 14:34:00|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|0
1632148450000|2021-09-20 14:34:10|4202.32|4202.32|4202.03|4202.03|4202.32|4202.32|4202.03|4202.03|0
1632148470000|2021-09-20 14:34:30|4202.21|4202.21|4202.92|4202.92|4203.08|4203.08|4202.21|4202.21|0
1632148480000|2021-09-20 14:34:40|4202.74|4202.74|4204.65|4204.65|4204.65|4204.65|4202.74|4202.74|0
1632148490000|2021-09-20 14:34:50|4205.32|4205.32|4205.21|4205.21|4205.32|4205.32|4205.21|4205.21|0
1632148500000|2021-09-20 14:35:00|4205.56|4205.56|4203.86|4203.86|4205.56|4205.56|4203.86|4203.86|0
1632148510000|2021-09-20 14:35:10|4204.04|4204.04|4204.2|4204.2|4204.2|4204.2|4204.04|4204.04|0
1632148520000|2021-09-20 14:35:20|4204.37|4204.37|4204.7|4204.7|4204.7|4204.7|4204.37|4204.37|0
1632148530000|2021-09-20 14:35:30|4205.4|4205.4|4204.87|4204.87|4205.58|4205.58|4204.87|4204.87|0
1632148540000|2021-09-20 14:35:40|4205.39|4205.39|4205.22|4205.22|4205.39|4205.39|4205.22|4205.22|0
1632148550000|2021-09-20 14:35:50|4205.38|4205.38|4205.54|4205.54|4205.54|4205.54|4205.38|4205.38|0
1632148560000|2021-09-20 14:36:00|4205.37|4205.37|4206.04|4206.04|4206.04|4206.04|4205.37|4205.37|0
1632148580000|2021-09-20 14:36:20|4206.39|4206.39|4205.17|4205.17|4206.74|4206.74|4205.17|4205.17|0
1632148590000|2021-09-20 14:36:30|4205.52|4205.52|4205.52|4205.52|4205.87|4205.87|4205.34|4205.34|0
1632148600000|2021-09-20 14:36:40|4204.99|4204.99|4205.34|4205.34|4205.52|4205.52|4204.99|4204.99|0
1632148610000|2021-09-20 14:36:50|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|0
1632148620000|2021-09-20 14:37:00|4204.96|4204.96|4204.8|4204.8|4204.96|4204.96|4204.64|4204.64|0
1632148630000|2021-09-20 14:37:10|4204.65|4204.65|4203.6|4203.6|4204.82|4204.82|4203.6|4203.6|0
1632148640000|2021-09-20 14:37:20|4203.25|4203.25|4203.78|4203.78|4203.78|4203.78|4203.25|4203.25|0
1632148650000|2021-09-20 14:37:30|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|0
1632148660000|2021-09-20 14:37:40|4203.6|4203.6|4204.13|4204.13|4204.13|4204.13|4203.6|4203.6|0
1632148680000|2021-09-20 14:38:00|4203.6|4203.6|4202.82|4202.82|4203.6|4203.6|4202.82|4202.82|0
1632148690000|2021-09-20 14:38:10|4202.99|4202.99|4204.02|4204.02|4204.55|4204.55|4202.99|4202.99|0
1632148700000|2021-09-20 14:38:20|4203.85|4203.85|4203.32|4203.32|4204.02|4204.02|4203.32|4203.32|0
1632148720000|2021-09-20 14:38:40|4203.67|4203.67|4204.84|4204.84|4204.84|4204.84|4203.67|4203.67|0
1632148730000|2021-09-20 14:38:50|4205.05|4205.05|4205.22|4205.22|4205.57|4205.57|4205.05|4205.05|0
1632148740000|2021-09-20 14:39:00|4205.9|4205.9|4206.75|4206.75|4206.75|4206.75|4205.9|4205.9|0
1632148760000|2021-09-20 14:39:20|4206.05|4206.05|4205.87|4205.87|4206.05|4206.05|4205.87|4205.87|0
1632148780000|2021-09-20 14:39:40|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|4206.22|0
1632148790000|2021-09-20 14:39:50|4207.98|4207.98|4207.33|4207.33|4208.03|4208.03|4207.33|4207.33|0
1632148800000|2021-09-20 14:40:00|4206.8|4206.8|4206.45|4206.45|4206.98|4206.98|4206.3|4206.3|0
1632148810000|2021-09-20 14:40:10|4206.29|4206.29|4206.98|4206.98|4206.98|4206.98|4206.29|4206.29|0
1632148820000|2021-09-20 14:40:20|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|0
1632148830000|2021-09-20 14:40:30|4206.48|4206.48|4206.65|4206.65|4206.65|4206.65|4206.48|4206.48|0
1632148840000|2021-09-20 14:40:40|4206.81|4206.81|4207.34|4207.34|4207.84|4207.84|4206.81|4206.81|0
1632148850000|2021-09-20 14:40:50|4206.11|4206.11|4205.94|4205.94|4206.11|4206.11|4205.94|4205.94|0
1632148860000|2021-09-20 14:41:00|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|0
1632148870000|2021-09-20 14:41:10|4207.51|4207.51|4206.47|4206.47|4207.51|4207.51|4206.47|4206.47|0
1632148890000|2021-09-20 14:41:30|4206.33|4206.33|4207.33|4207.33|4207.33|4207.33|4206.33|4206.33|0
1632148920000|2021-09-20 14:42:00|4207.5|4207.5|4208.2|4208.2|4208.2|4208.2|4207.5|4207.5|0
1632148930000|2021-09-20 14:42:10|4208.25|4208.25|4210.31|4210.31|4210.31|4210.31|4208.25|4208.25|0
1632148950000|2021-09-20 14:42:30|4210.66|4210.66|4210.66|4210.66|4210.66|4210.66|4210.66|4210.66|0
1632148970000|2021-09-20 14:42:50|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|4210.31|0
1632148980000|2021-09-20 14:43:00|4210.66|4210.66|4211.01|4211.01|4211.01|4211.01|4210.66|4210.66|0
1632148990000|2021-09-20 14:43:10|4210.66|4210.66|4210.66|4210.66|4210.66|4210.66|4210.66|4210.66|0
1632149000000|2021-09-20 14:43:20|4209.96|4209.96|4210.31|4210.31|4210.31|4210.31|4209.43|4209.43|0
1632149010000|2021-09-20 14:43:30|4210.57|4210.57|4212.3|4212.3|4212.3|4212.3|4210.57|4210.57|0
1632149020000|2021-09-20 14:43:40|4212.46|4212.46|4212.81|4212.81|4213.16|4213.16|4212.46|4212.46|0
1632149030000|2021-09-20 14:43:50|4213.14|4213.14|4212.96|4212.96|4213.14|4213.14|4212.96|4212.96|0
1632149040000|2021-09-20 14:44:00|4212.79|4212.79|4211.74|4211.74|4212.79|4212.79|4211.74|4211.74|0
1632149050000|2021-09-20 14:44:10|4212.26|4212.26|4212.44|4212.44|4212.61|4212.61|4211.74|4211.74|0
1632149060000|2021-09-20 14:44:20|4210.68|4210.68|4211.39|4211.39|4211.39|4211.39|4210.68|4210.68|0
1632149080000|2021-09-20 14:44:40|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|4211.56|0
1632149090000|2021-09-20 14:44:50|4211.91|4211.91|4212.09|4212.09|4212.09|4212.09|4211.91|4211.91|0
1632149100000|2021-09-20 14:45:00|4211.92|4211.92|4213.47|4213.47|4213.47|4213.47|4211.39|4211.39|0
1632149110000|2021-09-20 14:45:10|4213.8|4213.8|4214.3|4214.3|4214.48|4214.48|4213.8|4213.8|0
1632149120000|2021-09-20 14:45:20|4214.83|4214.83|4215.54|4215.54|4215.54|4215.54|4214.72|4214.72|0
1632149130000|2021-09-20 14:45:30|4214.86|4214.86|4214.69|4214.69|4214.86|4214.86|4214.69|4214.69|0
1632149140000|2021-09-20 14:45:40|4214.34|4214.34|4213.99|4213.99|4214.34|4214.34|4213.99|4213.99|0
1632149150000|2021-09-20 14:45:50|4213.63|4213.63|4212.31|4212.31|4213.63|4213.63|4212.31|4212.31|0
1632149160000|2021-09-20 14:46:00|4212.48|4212.48|4213.01|4213.01|4213.01|4213.01|4212.48|4212.48|0
1632149170000|2021-09-20 14:46:10|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|4212.83|0
1632149180000|2021-09-20 14:46:20|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|4213.01|0
1632149190000|2021-09-20 14:46:30|4213.18|4213.18|4213.18|4213.18|4213.36|4213.36|4213.18|4213.18|0
1632149200000|2021-09-20 14:46:40|4212.83|4212.83|4211.4|4211.4|4212.83|4212.83|4211.4|4211.4|0
1632149220000|2021-09-20 14:47:00|4211.57|4211.57|4211.68|4211.68|4211.68|4211.68|4211.57|4211.57|0
1632149230000|2021-09-20 14:47:10|4210.98|4210.98|4211.03|4211.03|4211.03|4211.03|4210.98|4210.98|0
1632149260000|2021-09-20 14:47:40|4210.85|4210.85|4211.01|4211.01|4211.01|4211.01|4210.68|4210.68|0
1632149270000|2021-09-20 14:47:50|4210.84|4210.84|4211.07|4211.07|4211.19|4211.19|4210.84|4210.84|0
1632149280000|2021-09-20 14:48:00|4211.75|4211.75|4213.14|4213.14|4213.14|4213.14|4211.75|4211.75|0
1632149290000|2021-09-20 14:48:10|4213.46|4213.46|4214.34|4214.34|4214.34|4214.34|4213.46|4213.46|0
1632149300000|2021-09-20 14:48:20|4213.99|4213.99|4213.81|4213.81|4213.99|4213.99|4213.46|4213.46|0
1632149310000|2021-09-20 14:48:30|4213.99|4213.99|4213.99|4213.99|4213.99|4213.99|4213.99|4213.99|0
1632149320000|2021-09-20 14:48:40|4214.15|4214.15|4214.31|4214.31|4214.31|4214.31|4214.15|4214.15|0
1632149330000|2021-09-20 14:48:50|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|4214.49|0
1632149340000|2021-09-20 14:49:00|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|4214.31|0
1632149350000|2021-09-20 14:49:10|4214.15|4214.15|4213.81|4213.81|4214.15|4214.15|4213.13|4213.13|0
1632149360000|2021-09-20 14:49:20|4213.48|4213.48|4212.96|4212.96|4213.48|4213.48|4212.96|4212.96|0
1632149370000|2021-09-20 14:49:30|4212.79|4212.79|4212.75|4212.75|4212.91|4212.91|4212.75|4212.75|0
1632149380000|2021-09-20 14:49:40|4212.59|4212.59|4211.36|4211.36|4212.59|4212.59|4211.36|4211.36|0
1632149390000|2021-09-20 14:49:50|4211.85|4211.85|4210.14|4210.14|4211.85|4211.85|4210.14|4210.14|0
1632149400000|2021-09-20 14:50:00|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|0
1632149410000|2021-09-20 14:50:10|4209.3|4209.3|4209.01|4209.01|4209.97|4209.97|4209.01|4209.01|0
1632149420000|2021-09-20 14:50:20|4208.48|4208.48|4208.36|4208.36|4208.48|4208.48|4208.36|4208.36|0
1632149430000|2021-09-20 14:50:30|4208.19|4208.19|4207.8|4207.8|4208.19|4208.19|4207.63|4207.63|0
1632149440000|2021-09-20 14:50:40|4207.63|4207.63|4207.13|4207.13|4207.63|4207.63|4206.96|4206.96|0
1632149450000|2021-09-20 14:50:50|4206.95|4206.95|4207.19|4207.19|4207.3|4207.3|4206.78|4206.78|0
1632149460000|2021-09-20 14:51:00|4205.84|4205.84|4206.36|4206.36|4206.36|4206.36|4205.84|4205.84|0
1632149470000|2021-09-20 14:51:10|4206.54|4206.54|4206.36|4206.36|4206.54|4206.54|4206.36|4206.36|0
1632149480000|2021-09-20 14:51:20|4206.89|4206.89|4207.42|4207.42|4207.42|4207.42|4206.89|4206.89|0
1632149490000|2021-09-20 14:51:30|4207.24|4207.24|4207.4|4207.4|4207.56|4207.56|4207.24|4207.24|0
1632149500000|2021-09-20 14:51:40|4207.58|4207.58|4207.43|4207.43|4207.58|4207.58|4207.43|4207.43|0
1632149510000|2021-09-20 14:51:50|4206.73|4206.73|4206.73|4206.73|4206.73|4206.73|4206.73|4206.73|0
1632149520000|2021-09-20 14:52:00|4206.55|4206.55|4205.5|4205.5|4206.55|4206.55|4205.5|4205.5|0
1632149540000|2021-09-20 14:52:20|4205.32|4205.32|4205.5|4205.5|4205.67|4205.67|4205.32|4205.32|0
1632149550000|2021-09-20 14:52:30|4204.97|4204.97|4205.35|4205.35|4205.35|4205.35|4204.97|4204.97|0
1632149560000|2021-09-20 14:52:40|4205.52|4205.52|4205.35|4205.35|4205.52|4205.52|4205.35|4205.35|0
1632149570000|2021-09-20 14:52:50|4205.7|4205.7|4205.9|4205.9|4206.05|4206.05|4205.7|4205.7|0
1632149580000|2021-09-20 14:53:00|4205.55|4205.55|4206|4206|4206|4206|4205.55|4205.55|0
1632149590000|2021-09-20 14:53:10|4206.18|4206.18|4207.23|4207.23|4207.23|4207.23|4206.18|4206.18|0
1632149600000|2021-09-20 14:53:20|4207.58|4207.58|4208.08|4208.08|4208.08|4208.08|4207.4|4207.4|0
1632149610000|2021-09-20 14:53:30|4207.4|4207.4|4207.52|4207.52|4207.52|4207.52|4207.4|4207.4|0
1632149620000|2021-09-20 14:53:40|4207|4207|4207|4207|4207|4207|4207|4207|0
1632149630000|2021-09-20 14:53:50|4207.35|4207.35|4207.47|4207.47|4208.17|4208.17|4207.35|4207.35|0
1632149640000|2021-09-20 14:54:00|4208.52|4208.52|4208.36|4208.36|4208.54|4208.54|4208.36|4208.36|0
1632149650000|2021-09-20 14:54:10|4208.71|4208.71|4209.06|4209.06|4209.06|4209.06|4208.71|4208.71|0
1632149660000|2021-09-20 14:54:20|4209.74|4209.74|4210.23|4210.23|4210.23|4210.23|4209.74|4209.74|0
1632149670000|2021-09-20 14:54:30|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|0
1632149690000|2021-09-20 14:54:50|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|0
1632149700000|2021-09-20 14:55:00|4210.38|4210.38|4209.5|4209.5|4210.38|4210.38|4209.5|4209.5|0
1632149710000|2021-09-20 14:55:10|4208.97|4208.97|4207.92|4207.92|4209.11|4209.11|4207.92|4207.92|0
1632149720000|2021-09-20 14:55:20|4207.87|4207.87|4208.22|4208.22|4208.22|4208.22|4207.87|4207.87|0
1632149740000|2021-09-20 14:55:40|4208.06|4208.06|4206.36|4206.36|4208.06|4208.06|4206.36|4206.36|0
1632149750000|2021-09-20 14:55:50|4206.19|4206.19|4206.22|4206.22|4206.22|4206.22|4206.04|4206.04|0
1632149760000|2021-09-20 14:56:00|4206.57|4206.57|4207.09|4207.09|4207.09|4207.09|4206.57|4206.57|0
1632149770000|2021-09-20 14:56:10|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|4207.2|0
1632149780000|2021-09-20 14:56:20|4206.01|4206.01|4204|4204|4206.01|4206.01|4204|4204|0
1632149790000|2021-09-20 14:56:30|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|4204.53|0
1632149800000|2021-09-20 14:56:40|4204|4204|4203.48|4203.48|4204|4204|4203.48|4203.48|0
1632149810000|2021-09-20 14:56:50|4203.65|4203.65|4203.83|4203.83|4203.83|4203.83|4203.48|4203.48|0
1632149820000|2021-09-20 14:57:00|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|4203.72|0
1632149830000|2021-09-20 14:57:10|4203.02|4203.02|4203.05|4203.05|4203.72|4203.72|4203.02|4203.02|0
1632149840000|2021-09-20 14:57:20|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|4202.87|0
1632149860000|2021-09-20 14:57:40|4202.52|4202.52|4202.52|4202.52|4202.52|4202.52|4202.52|4202.52|0
1632149870000|2021-09-20 14:57:50|4202.87|4202.87|4203.1|4203.1|4203.57|4203.57|4202.87|4202.87|0
1632149880000|2021-09-20 14:58:00|4203.62|4203.62|4203.91|4203.91|4203.91|4203.91|4203.62|4203.62|0
1632149890000|2021-09-20 14:58:10|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|0
1632149900000|2021-09-20 14:58:20|4203.68|4203.68|4203.33|4203.33|4203.68|4203.68|4203.33|4203.33|0
1632149910000|2021-09-20 14:58:30|4203.85|4203.85|4205.33|4205.33|4205.33|4205.33|4203.85|4203.85|0
1632149920000|2021-09-20 14:58:40|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|0
1632149940000|2021-09-20 14:59:00|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|4204.82|0
1632149950000|2021-09-20 14:59:10|4204.88|4204.88|4204.59|4204.59|4204.88|4204.88|4204.59|4204.59|0
1632149960000|2021-09-20 14:59:20|4204.95|4204.95|4204.95|4204.95|4205.65|4205.65|4204.95|4204.95|0
1632149970000|2021-09-20 14:59:30|4205.09|4205.09|4204.77|4204.77|4205.09|4205.09|4204.77|4204.77|0
1632149980000|2021-09-20 14:59:40|4204.61|4204.61|4205.31|4205.31|4205.31|4205.31|4204.61|4204.61|0
1632149990000|2021-09-20 14:59:50|4205.13|4205.13|4204.66|4204.66|4205.13|4205.13|4204.66|4204.66|0
1632150000000|2021-09-20 15:00:00|4203.96|4203.96|4203.96|4203.96|4204.31|4204.31|4203.64|4203.64|0
1632150010000|2021-09-20 15:00:10|4203.61|4203.61|4203.6|4203.6|4203.78|4203.78|4203.6|4203.6|0
1632150020000|2021-09-20 15:00:20|4203.42|4203.42|4203.25|4203.25|4203.42|4203.42|4203.25|4203.25|0
1632150030000|2021-09-20 15:00:30|4203.37|4203.37|4203.16|4203.16|4203.37|4203.37|4203.16|4203.16|0
1632150040000|2021-09-20 15:00:40|4202.13|4202.13|4202.48|4202.48|4202.48|4202.48|4202.13|4202.13|0
1632150050000|2021-09-20 15:00:50|4202.66|4202.66|4203.33|4203.33|4203.33|4203.33|4202.66|4202.66|0
1632150060000|2021-09-20 15:01:00|4203.65|4203.65|4203.34|4203.34|4203.65|4203.65|4203.17|4203.17|0
1632150070000|2021-09-20 15:01:10|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|4202.99|0
1632150080000|2021-09-20 15:01:20|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|4203.17|0
1632150090000|2021-09-20 15:01:30|4203.31|4203.31|4203.84|4203.84|4203.84|4203.84|4203.31|4203.31|0
1632150100000|2021-09-20 15:01:40|4203.66|4203.66|4203.67|4203.67|4203.67|4203.67|4203.5|4203.5|0
1632150110000|2021-09-20 15:01:50|4203.5|4203.5|4203.32|4203.32|4203.5|4203.5|4203.32|4203.32|0
1632150120000|2021-09-20 15:02:00|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|0
1632150130000|2021-09-20 15:02:10|4203.67|4203.67|4203.5|4203.5|4203.67|4203.67|4203.5|4203.5|0
1632150140000|2021-09-20 15:02:20|4204.02|4204.02|4203.69|4203.69|4204.02|4204.02|4203.69|4203.69|0
1632150150000|2021-09-20 15:02:30|4203.86|4203.86|4205.06|4205.06|4205.06|4205.06|4203.86|4203.86|0
1632150180000|2021-09-20 15:03:00|4205.94|4205.94|4206.62|4206.62|4206.62|4206.62|4205.94|4205.94|0
1632150190000|2021-09-20 15:03:10|4206.97|4206.97|4205.77|4205.77|4206.97|4206.97|4205.77|4205.77|0
1632150200000|2021-09-20 15:03:20|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|4205.94|0
1632150210000|2021-09-20 15:03:30|4205.77|4205.77|4205.82|4205.82|4205.82|4205.82|4205.77|4205.77|0
1632150220000|2021-09-20 15:03:40|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|0
1632150240000|2021-09-20 15:04:00|4207.02|4207.02|4207.02|4207.02|4207.02|4207.02|4207.02|4207.02|0
1632150250000|2021-09-20 15:04:10|4207.2|4207.2|4207.7|4207.7|4208.22|4208.22|4207.2|4207.2|0
1632150260000|2021-09-20 15:04:20|4208.03|4208.03|4209.29|4209.29|4209.29|4209.29|4208.03|4208.03|0
1632150280000|2021-09-20 15:04:40|4209.46|4209.46|4209.64|4209.64|4209.81|4209.81|4209.46|4209.46|0
1632150290000|2021-09-20 15:04:50|4209.47|4209.47|4209.47|4209.47|4209.64|4209.64|4209.29|4209.29|0
1632150300000|2021-09-20 15:05:00|4209.29|4209.29|4210.67|4210.67|4210.67|4210.67|4209.29|4209.29|0
1632150310000|2021-09-20 15:05:10|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|0
1632150320000|2021-09-20 15:05:20|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|0
1632150330000|2021-09-20 15:05:30|4212.25|4212.25|4212.92|4212.92|4212.92|4212.92|4211.7|4211.7|0
1632150340000|2021-09-20 15:05:40|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|4212.4|0
1632150350000|2021-09-20 15:05:50|4212.5|4212.5|4212.5|4212.5|4212.5|4212.5|4212.5|4212.5|0
1632150360000|2021-09-20 15:06:00|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|4212.66|0
1632150370000|2021-09-20 15:06:10|4212.84|4212.84|4213.02|4213.02|4213.02|4213.02|4212.84|4212.84|0
1632150380000|2021-09-20 15:06:20|4213.19|4213.19|4212.23|4212.23|4213.26|4213.26|4212.23|4212.23|0
1632150390000|2021-09-20 15:06:30|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|0
1632150420000|2021-09-20 15:07:00|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|4212.05|4212.05|0
1632150430000|2021-09-20 15:07:10|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|0
1632150440000|2021-09-20 15:07:20|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|4212.78|0
1632150450000|2021-09-20 15:07:30|4212.43|4212.43|4212.61|4212.61|4212.61|4212.61|4212.43|4212.43|0
1632150460000|2021-09-20 15:07:40|4212.93|4212.93|4213.46|4213.46|4213.46|4213.46|4212.93|4212.93|0
1632150470000|2021-09-20 15:07:50|4213.81|4213.81|4214.78|4214.78|4214.78|4214.78|4213.81|4213.81|0
1632150480000|2021-09-20 15:08:00|4214.95|4214.95|4214.31|4214.31|4214.95|4214.95|4213.96|4213.96|0
1632150490000|2021-09-20 15:08:10|4214.66|4214.66|4214.66|4214.66|4214.66|4214.66|4214.66|4214.66|0
1632150500000|2021-09-20 15:08:20|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|4214.32|4214.32|0
1632150510000|2021-09-20 15:08:30|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|4214.85|0
1632150520000|2021-09-20 15:08:40|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|0
1632150530000|2021-09-20 15:08:50|4214.86|4214.86|4214.17|4214.17|4214.86|4214.86|4214.17|4214.17|0
1632150540000|2021-09-20 15:09:00|4214|4214|4212.47|4212.47|4214|4214|4212.29|4212.29|0
1632150550000|2021-09-20 15:09:10|4212.29|4212.29|4212.12|4212.12|4212.29|4212.29|4212.12|4212.12|0
1632150570000|2021-09-20 15:09:30|4211.94|4211.94|4211.59|4211.59|4211.94|4211.94|4211.59|4211.59|0
1632150590000|2021-09-20 15:09:50|4211.42|4211.42|4211.27|4211.27|4211.42|4211.42|4211.09|4211.09|0
1632150600000|2021-09-20 15:10:00|4211.44|4211.44|4211.78|4211.78|4212.11|4212.11|4211.28|4211.28|0
1632150610000|2021-09-20 15:10:10|4211.61|4211.61|4210.09|4210.09|4211.61|4211.61|4210.09|4210.09|0
1632150620000|2021-09-20 15:10:20|4210.77|4210.77|4211.45|4211.45|4211.45|4211.45|4210.77|4210.77|0
1632150630000|2021-09-20 15:10:30|4211.94|4211.94|4211.06|4211.06|4211.94|4211.94|4210.71|4210.71|0
1632150640000|2021-09-20 15:10:40|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|4211.41|0
1632150650000|2021-09-20 15:10:50|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|4211.3|0
1632150660000|2021-09-20 15:11:00|4211.65|4211.65|4213.04|4213.04|4213.04|4213.04|4211.65|4211.65|0
1632150680000|2021-09-20 15:11:20|4212.87|4212.87|4212.7|4212.7|4212.87|4212.87|4212.7|4212.7|0
1632150690000|2021-09-20 15:11:30|4213.05|4213.05|4212.87|4212.87|4213.05|4213.05|4212.87|4212.87|0
1632150710000|2021-09-20 15:11:50|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|4212.52|0
1632150720000|2021-09-20 15:12:00|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.24|4212.24|0
1632150740000|2021-09-20 15:12:20|4212.24|4212.24|4212.07|4212.07|4212.24|4212.24|4212.07|4212.07|0
1632150750000|2021-09-20 15:12:30|4212.42|4212.42|4212.46|4212.46|4212.46|4212.46|4212.41|4212.41|0
1632150760000|2021-09-20 15:12:40|4212.99|4212.99|4212.31|4212.31|4212.99|4212.99|4212.31|4212.31|0
1632150780000|2021-09-20 15:13:00|4212.48|4212.48|4213.73|4213.73|4213.73|4213.73|4212.48|4212.48|0
1632150790000|2021-09-20 15:13:10|4214.08|4214.08|4213.9|4213.9|4214.08|4214.08|4213.9|4213.9|0
1632150800000|2021-09-20 15:13:20|4214.02|4214.02|4215.22|4215.22|4215.22|4215.22|4214.02|4214.02|0
1632150810000|2021-09-20 15:13:30|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|4215.9|0
1632150820000|2021-09-20 15:13:40|4215.72|4215.72|4215.72|4215.72|4215.72|4215.72|4215.72|4215.72|0
1632150840000|2021-09-20 15:14:00|4215.77|4215.77|4216.45|4216.45|4216.45|4216.45|4215.77|4215.77|0
1632150850000|2021-09-20 15:14:10|4216.33|4216.33|4215.46|4215.46|4216.33|4216.33|4215.46|4215.46|0
1632150860000|2021-09-20 15:14:20|4215.28|4215.28|4215.23|4215.23|4215.28|4215.28|4215.23|4215.23|0
1632150870000|2021-09-20 15:14:30|4215.4|4215.4|4215.58|4215.58|4215.58|4215.58|4215.4|4215.4|0
1632150880000|2021-09-20 15:14:40|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|4214.9|0
1632150890000|2021-09-20 15:14:50|4215.02|4215.02|4215.7|4215.7|4215.7|4215.7|4215.02|4215.02|0
1632150900000|2021-09-20 15:15:00|4215.17|4215.17|4215.35|4215.35|4215.35|4215.35|4215.17|4215.17|0
1632150910000|2021-09-20 15:15:10|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|4215.52|0
1632150920000|2021-09-20 15:15:20|4215.35|4215.35|4214.82|4214.82|4215.35|4215.35|4214.82|4214.82|0
1632150930000|2021-09-20 15:15:30|4214.65|4214.65|4214.82|4214.82|4214.82|4214.82|4214.65|4214.65|0
1632150940000|2021-09-20 15:15:40|4214.65|4214.65|4213.79|4213.79|4214.65|4214.65|4213.79|4213.79|0
1632150950000|2021-09-20 15:15:50|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|4214.15|0
1632150960000|2021-09-20 15:16:00|4213.62|4213.62|4212.95|4212.95|4213.62|4213.62|4212.95|4212.95|0
1632150970000|2021-09-20 15:16:10|4213.47|4213.47|4213.65|4213.65|4213.65|4213.65|4213.47|4213.47|0
1632150990000|2021-09-20 15:16:30|4213.53|4213.53|4213.3|4213.3|4213.53|4213.53|4213.3|4213.3|0
1632151000000|2021-09-20 15:16:40|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|0
1632151030000|2021-09-20 15:17:10|4212.62|4212.62|4212.46|4212.46|4212.62|4212.62|4212.46|4212.46|0
1632151040000|2021-09-20 15:17:20|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|0
1632151070000|2021-09-20 15:17:50|4212.45|4212.45|4212.27|4212.27|4212.45|4212.45|4212.27|4212.27|0
1632151080000|2021-09-20 15:18:00|4212.45|4212.45|4212.45|4212.45|4212.45|4212.45|4212.45|4212.45|0
1632151090000|2021-09-20 15:18:10|4212.27|4212.27|4212.44|4212.44|4212.44|4212.44|4212.27|4212.27|0
1632151100000|2021-09-20 15:18:20|4212.32|4212.32|4212.48|4212.48|4212.48|4212.48|4212.32|4212.32|0
1632151110000|2021-09-20 15:18:30|4212.66|4212.66|4212.83|4212.83|4212.83|4212.83|4212.66|4212.66|0
1632151120000|2021-09-20 15:18:40|4213.01|4213.01|4212.66|4212.66|4213.01|4213.01|4212.66|4212.66|0
1632151130000|2021-09-20 15:18:50|4212.49|4212.49|4212.5|4212.5|4212.61|4212.61|4212.32|4212.32|0
1632151150000|2021-09-20 15:19:10|4212.85|4212.85|4213.02|4213.02|4213.02|4213.02|4212.85|4212.85|0
1632151160000|2021-09-20 15:19:20|4213.7|4213.7|4213.87|4213.87|4213.87|4213.87|4213.7|4213.7|0
1632151170000|2021-09-20 15:19:30|4214.22|4214.22|4214.4|4214.4|4214.4|4214.4|4214.22|4214.22|0
1632151190000|2021-09-20 15:19:50|4214.75|4214.75|4215.1|4215.1|4215.1|4215.1|4214.75|4214.75|0
1632151200000|2021-09-20 15:20:00|4215.45|4215.45|4215.28|4215.28|4215.45|4215.45|4215.28|4215.28|0
1632151210000|2021-09-20 15:20:10|4215.1|4215.1|4215.78|4215.78|4215.78|4215.78|4215.1|4215.1|0
1632151230000|2021-09-20 15:20:30|4215.94|4215.94|4215.79|4215.79|4215.94|4215.94|4215.79|4215.79|0
1632151260000|2021-09-20 15:21:00|4215.84|4215.84|4215.63|4215.63|4215.84|4215.84|4215.63|4215.63|0
1632151280000|2021-09-20 15:21:20|4215.98|4215.98|4215.63|4215.63|4215.98|4215.98|4215.58|4215.58|0
1632151300000|2021-09-20 15:21:40|4215.47|4215.47|4214.97|4214.97|4216.17|4216.17|4214.97|4214.97|0
1632151310000|2021-09-20 15:21:50|4214.29|4214.29|4214.29|4214.29|4214.29|4214.29|4214.29|4214.29|0
1632151320000|2021-09-20 15:22:00|4214.47|4214.47|4214.46|4214.46|4214.47|4214.47|4214.35|4214.35|0
1632151330000|2021-09-20 15:22:10|4214.63|4214.63|4214.63|4214.63|4214.98|4214.98|4214.63|4214.63|0
1632151340000|2021-09-20 15:22:20|4214.81|4214.81|4215.16|4215.16|4215.16|4215.16|4214.63|4214.63|0
1632151350000|2021-09-20 15:22:30|4214.48|4214.48|4213.81|4213.81|4215.16|4215.16|4213.46|4213.46|0
1632151360000|2021-09-20 15:22:40|4213.98|4213.98|4213.36|4213.36|4214.22|4214.22|4213.36|4213.36|0
1632151370000|2021-09-20 15:22:50|4214.04|4214.04|4213.36|4213.36|4214.04|4214.04|4213.36|4213.36|0
1632151380000|2021-09-20 15:23:00|4213.54|4213.54|4213.54|4213.54|4213.54|4213.54|4213.54|4213.54|0
1632151390000|2021-09-20 15:23:10|4214.22|4214.22|4214.39|4214.39|4214.57|4214.57|4214.22|4214.22|0
1632151400000|2021-09-20 15:23:20|4214.57|4214.57|4214.39|4214.39|4214.57|4214.57|4214.39|4214.39|0
1632151410000|2021-09-20 15:23:30|4214.55|4214.55|4214.55|4214.55|4214.91|4214.91|4214.55|4214.55|0
1632151420000|2021-09-20 15:23:40|4214.73|4214.73|4214.91|4214.91|4214.91|4214.91|4214.55|4214.55|0
1632151430000|2021-09-20 15:23:50|4214.73|4214.73|4212.88|4212.88|4214.91|4214.91|4212.88|4212.88|0
1632151440000|2021-09-20 15:24:00|4214.23|4214.23|4213.53|4213.53|4214.23|4214.23|4213.53|4213.53|0
1632151450000|2021-09-20 15:24:10|4213.7|4213.7|4212.86|4212.86|4213.7|4213.7|4212.86|4212.86|0
1632151470000|2021-09-20 15:24:30|4213.04|4213.04|4212.86|4212.86|4213.04|4213.04|4212.86|4212.86|0
1632151480000|2021-09-20 15:24:40|4212.19|4212.19|4212.69|4212.69|4212.86|4212.86|4212.19|4212.19|0
1632151490000|2021-09-20 15:24:50|4212.86|4212.86|4213.04|4213.04|4213.04|4213.04|4212.19|4212.19|0
1632151500000|2021-09-20 15:25:00|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|4213.22|0
1632151510000|2021-09-20 15:25:10|4213.33|4213.33|4212.56|4212.56|4213.39|4213.39|4212.56|4212.56|0
1632151520000|2021-09-20 15:25:20|4212.61|4212.61|4212.61|4212.61|4212.61|4212.61|4212.43|4212.43|0
1632151530000|2021-09-20 15:25:30|4212.76|4212.76|4212.76|4212.76|4212.93|4212.93|4212.76|4212.76|0
1632151540000|2021-09-20 15:25:40|4212.7|4212.7|4213.04|4213.04|4213.04|4213.04|4211.83|4211.83|0
1632151550000|2021-09-20 15:25:50|4214.23|4214.23|4213.89|4213.89|4214.23|4214.23|4213.04|4213.04|0
1632151560000|2021-09-20 15:26:00|4213.78|4213.78|4213.6|4213.6|4213.78|4213.78|4213.6|4213.6|0
1632151570000|2021-09-20 15:26:10|4212.9|4212.9|4212.9|4212.9|4212.95|4212.95|4212.73|4212.73|0
1632151580000|2021-09-20 15:26:20|4212.8|4212.8|4212.46|4212.46|4212.81|4212.81|4212.46|4212.46|0
1632151590000|2021-09-20 15:26:30|4212.63|4212.63|4211.96|4211.96|4212.63|4212.63|4211.96|4211.96|0
1632151600000|2021-09-20 15:26:40|4212.63|4212.63|4212.81|4212.81|4212.81|4212.81|4212.63|4212.63|0
1632151610000|2021-09-20 15:26:50|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.46|4212.46|0
1632151620000|2021-09-20 15:27:00|4212.78|4212.78|4212.9|4212.9|4213.24|4213.24|4212.78|4212.78|0
1632151630000|2021-09-20 15:27:10|4212.55|4212.55|4211.85|4211.85|4212.55|4212.55|4211.85|4211.85|0
1632151640000|2021-09-20 15:27:20|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|0
1632151650000|2021-09-20 15:27:30|4212.2|4212.2|4212.02|4212.02|4212.2|4212.2|4212.02|4212.02|0
1632151680000|2021-09-20 15:28:00|4211.85|4211.85|4211.85|4211.85|4211.85|4211.85|4211.5|4211.5|0
1632151690000|2021-09-20 15:28:10|4212.2|4212.2|4212.37|4212.37|4212.37|4212.37|4212.2|4212.2|0
1632151700000|2021-09-20 15:28:20|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|4212.2|0
1632151710000|2021-09-20 15:28:30|4212.04|4212.04|4212.89|4212.89|4212.89|4212.89|4212.04|4212.04|0
1632151720000|2021-09-20 15:28:40|4212.94|4212.94|4212.82|4212.82|4213.17|4213.17|4212.82|4212.82|0
1632151730000|2021-09-20 15:28:50|4212.64|4212.64|4211.97|4211.97|4212.64|4212.64|4211.97|4211.97|0
1632151740000|2021-09-20 15:29:00|4211.79|4211.79|4210.77|4210.77|4211.79|4211.79|4210.23|4210.23|0
1632151750000|2021-09-20 15:29:10|4210.48|4210.48|4209.96|4209.96|4210.48|4210.48|4209.27|4209.27|0
1632151760000|2021-09-20 15:29:20|4210.64|4210.64|4210.84|4210.84|4210.84|4210.84|4210.46|4210.46|0
1632151770000|2021-09-20 15:29:30|4211.19|4211.19|4212.41|4212.41|4212.57|4212.57|4211.19|4211.19|0
1632151780000|2021-09-20 15:29:40|4212.73|4212.73|4213.06|4213.06|4213.06|4213.06|4212.35|4212.35|0
1632151790000|2021-09-20 15:29:50|4213.5|4213.5|4213.42|4213.42|4214.17|4214.17|4213.42|4213.42|0
1632208500000|2021-09-21 07:15:00|4223.59|4223.59|4222.39|4222.39|4223.59|4223.59|4222.39|4222.39|0
1632208530000|2021-09-21 07:15:30|4222.89|4222.89|4221.34|4221.34|4222.89|4222.89|4221.34|4221.34|0
1632208560000|2021-09-21 07:16:00|4221.52|4221.52|4221.34|4221.34|4221.52|4221.52|4221.34|4221.34|0
1632208570000|2021-09-21 07:16:10|4220.11|4220.11|4219.44|4219.44|4220.11|4220.11|4219.44|4219.44|0
1632208580000|2021-09-21 07:16:20|4219.26|4219.26|4219.26|4219.26|4219.26|4219.26|4219.26|4219.26|0
1632208590000|2021-09-21 07:16:30|4219.61|4219.61|4218.76|4218.76|4219.61|4219.61|4218.76|4218.76|0
1632208600000|2021-09-21 07:16:40|4218.93|4218.93|4216.82|4216.82|4218.93|4218.93|4216.82|4216.82|0
1632208610000|2021-09-21 07:16:50|4217.35|4217.35|4217.7|4217.7|4217.7|4217.7|4217.35|4217.35|0
1632208620000|2021-09-21 07:17:00|4217.58|4217.58|4217.46|4217.46|4217.58|4217.58|4217.46|4217.46|0
1632208630000|2021-09-21 07:17:10|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|4217.79|0
1632208640000|2021-09-21 07:17:20|4216.44|4216.44|4215.09|4215.09|4216.44|4216.44|4215.09|4215.09|0
1632208650000|2021-09-21 07:17:30|4215.44|4215.44|4215.99|4215.99|4216.17|4216.17|4215.44|4215.44|0
1632208660000|2021-09-21 07:17:40|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|4217.57|0
1632208670000|2021-09-21 07:17:50|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|4217.75|0
1632208680000|2021-09-21 07:18:00|4217.57|4217.57|4218.71|4218.71|4218.71|4218.71|4217.57|4217.57|0
1632208690000|2021-09-21 07:18:10|4219.2|4219.2|4219.2|4219.2|4219.88|4219.88|4219.2|4219.2|0
1632208700000|2021-09-21 07:18:20|4220.04|4220.04|4220.88|4220.88|4220.88|4220.88|4220.04|4220.04|0
1632208710000|2021-09-21 07:18:30|4220.21|4220.21|4221.74|4221.74|4222.79|4222.79|4220.21|4220.21|0
1632208720000|2021-09-21 07:18:40|4221.06|4221.06|4220.74|4220.74|4221.06|4221.06|4220.74|4220.74|0
1632208740000|2021-09-21 07:19:00|4220.59|4220.59|4220.91|4220.91|4220.91|4220.91|4220.59|4220.59|0
1632208750000|2021-09-21 07:19:10|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|4221.59|0
1632208760000|2021-09-21 07:19:20|4219.47|4219.47|4218.95|4218.95|4219.47|4219.47|4218.46|4218.46|0
1632208770000|2021-09-21 07:19:30|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|4218.78|0
1632208780000|2021-09-21 07:19:40|4218.19|4218.19|4218.19|4218.19|4218.19|4218.19|4218.19|4218.19|0
1632208790000|2021-09-21 07:19:50|4216.73|4216.73|4217.55|4217.55|4217.55|4217.55|4216.35|4216.35|0
1632208800000|2021-09-21 07:20:00|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|4218.25|0
1632208830000|2021-09-21 07:20:30|4217.9|4217.9|4217.9|4217.9|4217.9|4217.9|4217.9|4217.9|0
1632208840000|2021-09-21 07:20:40|4218.06|4218.06|4219.24|4219.24|4219.24|4219.24|4217.89|4217.89|0
1632208850000|2021-09-21 07:20:50|4219.41|4219.41|4219.74|4219.74|4219.74|4219.74|4219.41|4219.41|0
1632208860000|2021-09-21 07:21:00|4219.04|4219.04|4219.83|4219.83|4219.83|4219.83|4219.04|4219.04|0
1632208870000|2021-09-21 07:21:10|4220.01|4220.01|4219.65|4219.65|4220.01|4220.01|4219.65|4219.65|0
1632208880000|2021-09-21 07:21:20|4219.76|4219.76|4221.16|4221.16|4221.16|4221.16|4219.76|4219.76|0
1632208890000|2021-09-21 07:21:30|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|4220.99|0
1632208900000|2021-09-21 07:21:40|4221.31|4221.31|4219.41|4219.41|4221.31|4221.31|4219.41|4219.41|0
1632208940000|2021-09-21 07:22:20|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|4219.94|0
1632208950000|2021-09-21 07:22:30|4220.2|4220.2|4221.37|4221.37|4221.37|4221.37|4220.2|4220.2|0
1632208960000|2021-09-21 07:22:40|4221.19|4221.19|4220.61|4220.61|4221.49|4221.49|4220.61|4220.61|0
1632208970000|2021-09-21 07:22:50|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|4220.43|0
1632208980000|2021-09-21 07:23:00|4220.79|4220.79|4220.61|4220.61|4220.79|4220.79|4220.61|4220.61|0
1632208990000|2021-09-21 07:23:10|4221.49|4221.49|4221.84|4221.84|4221.84|4221.84|4221.49|4221.49|0
1632209000000|2021-09-21 07:23:20|4221.31|4221.31|4221.66|4221.66|4221.66|4221.66|4221.31|4221.31|0
1632209030000|2021-09-21 07:23:50|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|4221.34|0
1632209040000|2021-09-21 07:24:00|4220.99|4220.99|4221.34|4221.34|4221.34|4221.34|4220.99|4220.99|0
1632209050000|2021-09-21 07:24:10|4221.99|4221.99|4222.33|4222.33|4222.33|4222.33|4221.99|4221.99|0
1632209090000|2021-09-21 07:24:50|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|0
1632209100000|2021-09-21 07:25:00|4224.33|4224.33|4223.28|4223.28|4224.5|4224.5|4223.28|4223.28|0
1632209110000|2021-09-21 07:25:10|4222.93|4222.93|4220.59|4220.59|4222.93|4222.93|4220.59|4220.59|0
1632209130000|2021-09-21 07:25:30|4220.95|4220.95|4219.89|4219.89|4220.95|4220.95|4219.89|4219.89|0
1632209140000|2021-09-21 07:25:40|4220.22|4220.22|4220.22|4220.22|4220.22|4220.22|4220.22|4220.22|0
1632209160000|2021-09-21 07:26:00|4220.4|4220.4|4219.6|4219.6|4220.4|4220.4|4219.54|4219.54|0
1632209170000|2021-09-21 07:26:10|4219.45|4219.45|4218.92|4218.92|4219.6|4219.6|4218.92|4218.92|0
1632209190000|2021-09-21 07:26:30|4219.09|4219.09|4218.76|4218.76|4219.09|4219.09|4218.76|4218.76|0
1632209200000|2021-09-21 07:26:40|4218.09|4218.09|4217.41|4217.41|4218.09|4218.09|4217.41|4217.41|0
1632209210000|2021-09-21 07:26:50|4216.88|4216.88|4216.71|4216.71|4216.88|4216.88|4216.71|4216.71|0
1632209220000|2021-09-21 07:27:00|4217.73|4217.73|4219.29|4219.29|4219.29|4219.29|4217.73|4217.73|0
1632209230000|2021-09-21 07:27:10|4219.46|4219.46|4219.37|4219.37|4219.81|4219.81|4219.37|4219.37|0
1632209240000|2021-09-21 07:27:20|4218.49|4218.49|4218.17|4218.17|4218.49|4218.49|4218.17|4218.17|0
1632209250000|2021-09-21 07:27:30|4217.47|4217.47|4217.47|4217.47|4217.82|4217.82|4217.47|4217.47|0
1632209260000|2021-09-21 07:27:40|4217.29|4217.29|4216.77|4216.77|4217.29|4217.29|4216.77|4216.77|0
1632209280000|2021-09-21 07:28:00|4217.12|4217.12|4219.52|4219.52|4219.52|4219.52|4217.12|4217.12|0
1632209290000|2021-09-21 07:28:10|4220.2|4220.2|4220.2|4220.2|4220.2|4220.2|4220.2|4220.2|0
1632209310000|2021-09-21 07:28:30|4220.52|4220.52|4220.69|4220.69|4220.69|4220.69|4220.52|4220.52|0
1632209320000|2021-09-21 07:28:40|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|4221.21|0
1632209330000|2021-09-21 07:28:50|4220.69|4220.69|4221.04|4221.04|4221.04|4221.04|4220.69|4220.69|0
1632209340000|2021-09-21 07:29:00|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|4222.09|0
1632209370000|2021-09-21 07:29:30|4222.19|4222.19|4222.37|4222.37|4222.37|4222.37|4222.19|4222.19|0
1632209390000|2021-09-21 07:29:50|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|4221.69|0
1632209400000|2021-09-21 07:30:00|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|0
1632209430000|2021-09-21 07:30:30|4222.9|4222.9|4223.6|4223.6|4223.6|4223.6|4222.9|4222.9|0
1632209440000|2021-09-21 07:30:40|4223.95|4223.95|4222.9|4222.9|4223.95|4223.95|4222.9|4222.9|0
1632209450000|2021-09-21 07:30:50|4223.07|4223.07|4223.25|4223.25|4223.25|4223.25|4223.07|4223.07|0
1632209460000|2021-09-21 07:31:00|4223.08|4223.08|4224.1|4224.1|4224.1|4224.1|4223.08|4223.08|0
1632209470000|2021-09-21 07:31:10|4223.57|4223.57|4222.71|4222.71|4223.57|4223.57|4222.71|4222.71|0
1632209480000|2021-09-21 07:31:20|4222.87|4222.87|4222.69|4222.69|4222.87|4222.87|4222.69|4222.69|0
1632209490000|2021-09-21 07:31:30|4221.82|4221.82|4221.82|4221.82|4221.82|4221.82|4221.82|4221.82|0
1632209500000|2021-09-21 07:31:40|4220.47|4220.47|4220.12|4220.12|4220.47|4220.47|4220.12|4220.12|0
1632209510000|2021-09-21 07:31:50|4219.59|4219.59|4219.24|4219.24|4219.59|4219.59|4219.24|4219.24|0
1632209520000|2021-09-21 07:32:00|4219.77|4219.77|4220.12|4220.12|4220.12|4220.12|4219.77|4219.77|0
1632209530000|2021-09-21 07:32:10|4220.47|4220.47|4221.34|4221.34|4221.34|4221.34|4220.12|4220.12|0
1632209550000|2021-09-21 07:32:30|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|4221.58|0
1632209560000|2021-09-21 07:32:40|4221.74|4221.74|4221.74|4221.74|4221.74|4221.74|4221.74|4221.74|0
1632209570000|2021-09-21 07:32:50|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|4222.27|0
1632209580000|2021-09-21 07:33:00|4222.94|4222.94|4223.12|4223.12|4223.29|4223.29|4222.94|4222.94|0
1632209590000|2021-09-21 07:33:10|4222.96|4222.96|4224.78|4224.78|4224.78|4224.78|4222.96|4222.96|0
1632209610000|2021-09-21 07:33:30|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|0
1632209620000|2021-09-21 07:33:40|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|4225.31|0
1632209630000|2021-09-21 07:33:50|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|4224.63|0
1632209640000|2021-09-21 07:34:00|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|4224.11|0
1632209650000|2021-09-21 07:34:10|4225.5|4225.5|4227.06|4227.06|4227.06|4227.06|4225.5|4225.5|0
1632209660000|2021-09-21 07:34:20|4226.71|4226.71|4227.59|4227.59|4227.59|4227.59|4226.71|4226.71|0
1632209680000|2021-09-21 07:34:40|4227.41|4227.41|4226.9|4226.9|4227.58|4227.58|4226.9|4226.9|0
1632209700000|2021-09-21 07:35:00|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|0
1632209710000|2021-09-21 07:35:10|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|4226.73|0
1632209720000|2021-09-21 07:35:20|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|4227.43|0
1632209730000|2021-09-21 07:35:30|4226.75|4226.75|4226.4|4226.4|4226.75|4226.75|4226.4|4226.4|0
1632209740000|2021-09-21 07:35:40|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|0
1632209760000|2021-09-21 07:36:00|4226.92|4226.92|4229.13|4229.13|4229.13|4229.13|4226.92|4226.92|0
1632209770000|2021-09-21 07:36:10|4229.3|4229.3|4228.95|4228.95|4229.48|4229.48|4228.95|4228.95|0
1632209780000|2021-09-21 07:36:20|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|0
1632209790000|2021-09-21 07:36:30|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|0
1632209800000|2021-09-21 07:36:40|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|0
1632209810000|2021-09-21 07:36:50|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|4227.03|0
1632209820000|2021-09-21 07:37:00|4226.85|4226.85|4227.03|4227.03|4227.03|4227.03|4226.85|4226.85|0
1632209850000|2021-09-21 07:37:30|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|0
1632209860000|2021-09-21 07:37:40|4226.82|4226.82|4226.82|4226.82|4226.82|4226.82|4226.82|4226.82|0
1632209870000|2021-09-21 07:37:50|4227.35|4227.35|4227.45|4227.45|4227.45|4227.45|4227.35|4227.35|0
1632209880000|2021-09-21 07:38:00|4227.29|4227.29|4227.29|4227.29|4227.29|4227.29|4227.29|4227.29|0
1632209890000|2021-09-21 07:38:10|4227.64|4227.64|4228.7|4228.7|4228.7|4228.7|4227.64|4227.64|0
1632209910000|2021-09-21 07:38:30|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|4228.87|0
1632209920000|2021-09-21 07:38:40|4228.52|4228.52|4229.05|4229.05|4229.05|4229.05|4228.52|4228.52|0
1632209930000|2021-09-21 07:38:50|4229.1|4229.1|4229.1|4229.1|4229.28|4229.28|4228.75|4228.75|0
1632209950000|2021-09-21 07:39:10|4229.78|4229.78|4229.6|4229.6|4229.78|4229.78|4229.6|4229.6|0
1632209960000|2021-09-21 07:39:20|4230.34|4230.34|4229.94|4229.94|4230.34|4230.34|4229.59|4229.59|0
1632209970000|2021-09-21 07:39:30|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|0
1632209980000|2021-09-21 07:39:40|4229.16|4229.16|4228.95|4228.95|4229.16|4229.16|4228.95|4228.95|0
1632209990000|2021-09-21 07:39:50|4228.28|4228.28|4228.63|4228.63|4228.63|4228.63|4228.28|4228.28|0
1632210000000|2021-09-21 07:40:00|4228.98|4228.98|4229.05|4229.05|4229.68|4229.68|4228.98|4228.98|0
1632210010000|2021-09-21 07:40:10|4228.7|4228.7|4228.5|4228.5|4228.7|4228.7|4228.35|4228.35|0
1632210020000|2021-09-21 07:40:20|4228.85|4228.85|4229.99|4229.99|4229.99|4229.99|4228.5|4228.5|0
1632210030000|2021-09-21 07:40:30|4229.72|4229.72|4228.9|4228.9|4229.72|4229.72|4228.9|4228.9|0
1632210040000|2021-09-21 07:40:40|4229.08|4229.08|4229.25|4229.25|4229.25|4229.25|4229.08|4229.08|0
1632210050000|2021-09-21 07:40:50|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|4229.43|0
1632210060000|2021-09-21 07:41:00|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|0
1632210080000|2021-09-21 07:41:20|4229.43|4229.43|4230.03|4230.03|4230.03|4230.03|4229.43|4229.43|0
1632210090000|2021-09-21 07:41:30|4230.55|4230.55|4231.08|4231.08|4231.08|4231.08|4230.55|4230.55|0
1632210100000|2021-09-21 07:41:40|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|0
1632210110000|2021-09-21 07:41:50|4231.93|4231.93|4231.76|4231.76|4231.93|4231.93|4231.76|4231.76|0
1632210120000|2021-09-21 07:42:00|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|0
1632210130000|2021-09-21 07:42:10|4231.93|4231.93|4231.53|4231.53|4231.93|4231.93|4231.53|4231.53|0
1632210150000|2021-09-21 07:42:30|4231.88|4231.88|4231.7|4231.7|4231.88|4231.88|4231.7|4231.7|0
1632210180000|2021-09-21 07:43:00|4232.58|4232.58|4232.76|4232.76|4232.76|4232.76|4232.4|4232.4|0
1632210190000|2021-09-21 07:43:10|4232.93|4232.93|4233.11|4233.11|4233.63|4233.63|4232.93|4232.93|0
1632210200000|2021-09-21 07:43:20|4233.78|4233.78|4233.78|4233.78|4233.78|4233.78|4233.78|4233.78|0
1632210210000|2021-09-21 07:43:30|4234.66|4234.66|4235.18|4235.18|4235.71|4235.71|4234.48|4234.48|0
1632210220000|2021-09-21 07:43:40|4235.36|4235.36|4235.36|4235.36|4235.36|4235.36|4235.36|4235.36|0
1632210230000|2021-09-21 07:43:50|4235.2|4235.2|4235.2|4235.2|4235.2|4235.2|4235.2|4235.2|0
1632210240000|2021-09-21 07:44:00|4235.38|4235.38|4236.15|4236.15|4236.34|4236.34|4235.38|4235.38|0
1632210250000|2021-09-21 07:44:10|4236.5|4236.5|4237.45|4237.45|4237.45|4237.45|4236.5|4236.5|0
1632210260000|2021-09-21 07:44:20|4237.27|4237.27|4237.62|4237.62|4237.62|4237.62|4237.27|4237.27|0
1632210270000|2021-09-21 07:44:30|4237.52|4237.52|4237.69|4237.69|4237.69|4237.69|4237.52|4237.52|0
1632210280000|2021-09-21 07:44:40|4237.81|4237.81|4237.93|4237.93|4237.93|4237.93|4237.81|4237.81|0
1632210300000|2021-09-21 07:45:00|4238.1|4238.1|4238.73|4238.73|4238.9|4238.9|4236.88|4236.88|0
1632210310000|2021-09-21 07:45:10|4239.6|4239.6|4237.82|4237.82|4239.6|4239.6|4237.82|4237.82|0
1632210320000|2021-09-21 07:45:20|4237.96|4237.96|4237.79|4237.79|4237.96|4237.96|4237.79|4237.79|0
1632210330000|2021-09-21 07:45:30|4237.67|4237.67|4238.72|4238.72|4239.42|4239.42|4237.32|4237.32|0
1632210340000|2021-09-21 07:45:40|4238.9|4238.9|4240.5|4240.5|4240.5|4240.5|4238.42|4238.42|0
1632210350000|2021-09-21 07:45:50|4241.54|4241.54|4243.93|4243.93|4243.93|4243.93|4240.94|4240.94|0
1632210360000|2021-09-21 07:46:00|4244.1|4244.1|4243.7|4243.7|4245.63|4245.63|4243.35|4243.35|0
1632210370000|2021-09-21 07:46:10|4243.52|4243.52|4243.35|4243.35|4244.22|4244.22|4243.35|4243.35|0
1632210380000|2021-09-21 07:46:20|4243.52|4243.52|4245.98|4245.98|4245.98|4245.98|4243.52|4243.52|0
1632210390000|2021-09-21 07:46:30|4246.15|4246.15|4247.38|4247.38|4247.73|4247.73|4246.15|4246.15|0
1632210400000|2021-09-21 07:46:40|4247.22|4247.22|4247.33|4247.33|4247.33|4247.33|4247.22|4247.22|0
1632210410000|2021-09-21 07:46:50|4247.15|4247.15|4247.34|4247.34|4247.34|4247.34|4246.64|4246.64|0
1632210420000|2021-09-21 07:47:00|4246.11|4246.11|4246.29|4246.29|4246.29|4246.29|4246.11|4246.11|0
1632210430000|2021-09-21 07:47:10|4246.46|4246.46|4245.41|4245.41|4246.46|4246.46|4245.41|4245.41|0
1632210440000|2021-09-21 07:47:20|4245.18|4245.18|4245.23|4245.23|4245.23|4245.23|4245.18|4245.18|0
1632210450000|2021-09-21 07:47:30|4244.35|4244.35|4244.12|4244.12|4244.35|4244.35|4243.49|4243.49|0
1632210460000|2021-09-21 07:47:40|4243.59|4243.59|4243.94|4243.94|4243.94|4243.94|4243.59|4243.59|0
1632210470000|2021-09-21 07:47:50|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|4244.47|0
1632210490000|2021-09-21 07:48:10|4244.65|4244.65|4244.65|4244.65|4244.65|4244.65|4244.29|4244.29|0
1632210500000|2021-09-21 07:48:20|4243.42|4243.42|4243.42|4243.42|4243.42|4243.42|4243.42|4243.42|0
1632210510000|2021-09-21 07:48:30|4242.89|4242.89|4242.73|4242.73|4242.89|4242.89|4242.73|4242.73|0
1632210520000|2021-09-21 07:48:40|4243.08|4243.08|4242.56|4242.56|4243.08|4243.08|4242.56|4242.56|0
1632210530000|2021-09-21 07:48:50|4242.21|4242.21|4242.21|4242.21|4242.21|4242.21|4242.21|4242.21|0
1632210540000|2021-09-21 07:49:00|4242.38|4242.38|4243.94|4243.94|4244.64|4244.64|4242.38|4242.38|0
1632210550000|2021-09-21 07:49:10|4243.76|4243.76|4244.46|4244.46|4244.46|4244.46|4243.76|4243.76|0
1632210560000|2021-09-21 07:49:20|4244.11|4244.11|4244.11|4244.11|4244.11|4244.11|4244.11|4244.11|0
1632210570000|2021-09-21 07:49:30|4244.46|4244.46|4243.94|4243.94|4244.46|4244.46|4243.94|4243.94|0
1632210580000|2021-09-21 07:49:40|4244.64|4244.64|4244.99|4244.99|4245.16|4245.16|4244.64|4244.64|0
1632210590000|2021-09-21 07:49:50|4244.14|4244.14|4243.81|4243.81|4244.49|4244.49|4243.81|4243.81|0
1632210600000|2021-09-21 07:50:00|4244.34|4244.34|4244.16|4244.16|4244.34|4244.34|4244.16|4244.16|0
1632210610000|2021-09-21 07:50:10|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|4244.84|0
1632210620000|2021-09-21 07:50:20|4245|4245|4243.77|4243.77|4245|4245|4243.77|4243.77|0
1632210630000|2021-09-21 07:50:30|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|0
1632210640000|2021-09-21 07:50:40|4244.12|4244.12|4243.95|4243.95|4244.12|4244.12|4243.6|4243.6|0
1632210650000|2021-09-21 07:50:50|4245.3|4245.3|4245.3|4245.3|4245.3|4245.3|4245.3|4245.3|0
1632210660000|2021-09-21 07:51:00|4245.12|4245.12|4244.25|4244.25|4245.12|4245.12|4244.25|4244.25|0
1632210670000|2021-09-21 07:51:10|4243.9|4243.9|4243.9|4243.9|4243.9|4243.9|4243.72|4243.72|0
1632210690000|2021-09-21 07:51:30|4243.55|4243.55|4242.52|4242.52|4243.55|4243.55|4242.52|4242.52|0
1632210720000|2021-09-21 07:52:00|4242.69|4242.69|4243.22|4243.22|4243.22|4243.22|4242.69|4242.69|0
1632210730000|2021-09-21 07:52:10|4243.57|4243.57|4243.22|4243.22|4243.57|4243.57|4243.22|4243.22|0
1632210740000|2021-09-21 07:52:20|4243.57|4243.57|4243.75|4243.75|4243.75|4243.75|4243.57|4243.57|0
1632210750000|2021-09-21 07:52:30|4243.92|4243.92|4244.1|4244.1|4244.1|4244.1|4243.92|4243.92|0
1632210760000|2021-09-21 07:52:40|4244.2|4244.2|4244.26|4244.26|4244.61|4244.61|4244.2|4244.2|0
1632210780000|2021-09-21 07:53:00|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|0
1632210790000|2021-09-21 07:53:10|4246.14|4246.14|4246.14|4246.14|4246.14|4246.14|4245.96|4245.96|0
1632210800000|2021-09-21 07:53:20|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|4245.61|0
1632210820000|2021-09-21 07:53:40|4245.96|4245.96|4245.44|4245.44|4245.96|4245.96|4245.44|4245.44|0
1632210840000|2021-09-21 07:54:00|4245.56|4245.56|4247.31|4247.31|4247.31|4247.31|4245.56|4245.56|0
1632210850000|2021-09-21 07:54:10|4247.13|4247.13|4246.84|4246.84|4247.37|4247.37|4246.84|4246.84|0
1632210860000|2021-09-21 07:54:20|4246.67|4246.67|4246.37|4246.37|4246.67|4246.67|4245.85|4245.85|0
1632210880000|2021-09-21 07:54:40|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|0
1632210900000|2021-09-21 07:55:00|4246.2|4246.2|4247.78|4247.78|4247.78|4247.78|4246.2|4246.2|0
1632210910000|2021-09-21 07:55:10|4247.25|4247.25|4245.7|4245.7|4247.25|4247.25|4245.7|4245.7|0
1632210930000|2021-09-21 07:55:30|4246.05|4246.05|4245.54|4245.54|4246.05|4246.05|4245.54|4245.54|0
1632210940000|2021-09-21 07:55:40|4245.37|4245.37|4246.04|4246.04|4246.04|4246.04|4245.37|4245.37|0
1632210970000|2021-09-21 07:56:10|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|4246.39|0
1632210980000|2021-09-21 07:56:20|4245.72|4245.72|4245.83|4245.83|4245.83|4245.83|4245.72|4245.72|0
1632210990000|2021-09-21 07:56:30|4247.01|4247.01|4248.04|4248.04|4248.36|4248.36|4247.01|4247.01|0
1632211000000|2021-09-21 07:56:40|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|4247.36|0
1632211010000|2021-09-21 07:56:50|4246.66|4246.66|4246.22|4246.22|4246.66|4246.66|4246.22|4246.22|0
1632211020000|2021-09-21 07:57:00|4246.57|4246.57|4248.1|4248.1|4248.1|4248.1|4246.57|4246.57|0
1632211030000|2021-09-21 07:57:10|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|4248.26|0
1632211050000|2021-09-21 07:57:30|4247.59|4247.59|4247.29|4247.29|4247.59|4247.59|4246.76|4246.76|0
1632211060000|2021-09-21 07:57:40|4247.82|4247.82|4247.29|4247.29|4248.17|4248.17|4247.29|4247.29|0
1632211070000|2021-09-21 07:57:50|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|4246.76|0
1632211080000|2021-09-21 07:58:00|4246.94|4246.94|4247.47|4247.47|4247.47|4247.47|4246.94|4246.94|0
1632211100000|2021-09-21 07:58:20|4246.11|4246.11|4245.94|4245.94|4246.11|4246.11|4245.59|4245.59|0
1632211110000|2021-09-21 07:58:30|4245.65|4245.65|4245.3|4245.3|4245.65|4245.65|4245.3|4245.3|0
1632211130000|2021-09-21 07:58:50|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|4245.47|0
1632211140000|2021-09-21 07:59:00|4245.3|4245.3|4244.24|4244.24|4245.3|4245.3|4244.24|4244.24|0
1632211150000|2021-09-21 07:59:10|4244.59|4244.59|4243.72|4243.72|4244.59|4244.59|4243.72|4243.72|0
1632211170000|2021-09-21 07:59:30|4243.37|4243.37|4243.19|4243.19|4243.37|4243.37|4243.19|4243.19|0
1632211190000|2021-09-21 07:59:50|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|4243.54|0
1632211200000|2021-09-21 08:00:00|4243.22|4243.22|4244.7|4244.7|4244.7|4244.7|4242.7|4242.7|0
1632211210000|2021-09-21 08:00:10|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|4245.22|0
1632211220000|2021-09-21 08:00:20|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|4245.05|0
1632211230000|2021-09-21 08:00:30|4244.52|4244.52|4245.4|4245.4|4245.4|4245.4|4244.52|4244.52|0
1632211250000|2021-09-21 08:00:50|4245.75|4245.75|4245.93|4245.93|4246.1|4246.1|4245.75|4245.75|0
1632211270000|2021-09-21 08:01:10|4245.75|4245.75|4246.1|4246.1|4246.1|4246.1|4245.75|4245.75|0
1632211280000|2021-09-21 08:01:20|4245.58|4245.58|4245.4|4245.4|4245.58|4245.58|4245.4|4245.4|0
1632211290000|2021-09-21 08:01:30|4245.05|4245.05|4244.52|4244.52|4245.05|4245.05|4244.52|4244.52|0
1632211300000|2021-09-21 08:01:40|4243.89|4243.89|4242.91|4242.91|4243.89|4243.89|4242.75|4242.75|0
1632211310000|2021-09-21 08:01:50|4243.07|4243.07|4243.07|4243.07|4243.07|4243.07|4243.07|4243.07|0
1632211330000|2021-09-21 08:02:10|4243.6|4243.6|4243.25|4243.25|4243.6|4243.6|4243.25|4243.25|0
1632211340000|2021-09-21 08:02:20|4242.9|4242.9|4243.13|4243.13|4243.13|4243.13|4242.9|4242.9|0
1632211360000|2021-09-21 08:02:40|4243.02|4243.02|4242.02|4242.02|4243.02|4243.02|4241.66|4241.66|0
1632211380000|2021-09-21 08:03:00|4241.49|4241.49|4241.84|4241.84|4242.19|4242.19|4241.49|4241.49|0
1632211390000|2021-09-21 08:03:10|4242.17|4242.17|4243.23|4243.23|4243.58|4243.58|4242.17|4242.17|0
1632211400000|2021-09-21 08:03:20|4243.41|4243.41|4243.58|4243.58|4243.58|4243.58|4243.41|4243.41|0
1632211410000|2021-09-21 08:03:30|4243.23|4243.23|4243.76|4243.76|4243.76|4243.76|4243.23|4243.23|0
1632211420000|2021-09-21 08:03:40|4243.06|4243.06|4242.73|4242.73|4243.06|4243.06|4242.73|4242.73|0
1632211430000|2021-09-21 08:03:50|4242.38|4242.38|4242.2|4242.2|4242.55|4242.55|4242.03|4242.03|0
1632211440000|2021-09-21 08:04:00|4242.38|4242.38|4242.03|4242.03|4242.55|4242.55|4242.03|4242.03|0
1632211450000|2021-09-21 08:04:10|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|4242.2|0
1632211460000|2021-09-21 08:04:20|4242.38|4242.38|4243.96|4243.96|4243.96|4243.96|4242.38|4242.38|0
1632211470000|2021-09-21 08:04:30|4244.31|4244.31|4245.53|4245.53|4245.53|4245.53|4244.31|4244.31|0
1632211480000|2021-09-21 08:04:40|4245.89|4245.89|4246.06|4246.06|4246.06|4246.06|4245.53|4245.53|0
1632211490000|2021-09-21 08:04:50|4246.24|4246.24|4246.24|4246.24|4246.59|4246.59|4245.89|4245.89|0
1632211500000|2021-09-21 08:05:00|4246.59|4246.59|4246.76|4246.76|4246.76|4246.76|4246.59|4246.59|0
1632211510000|2021-09-21 08:05:10|4247.11|4247.11|4247.79|4247.79|4247.79|4247.79|4247.11|4247.11|0
1632211520000|2021-09-21 08:05:20|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|0
1632211530000|2021-09-21 08:05:30|4248.64|4248.64|4249.87|4249.87|4249.87|4249.87|4248.64|4248.64|0
1632211540000|2021-09-21 08:05:40|4250.22|4250.22|4250.04|4250.04|4250.39|4250.39|4250.04|4250.04|0
1632211550000|2021-09-21 08:05:50|4250.72|4250.72|4251.07|4251.07|4251.07|4251.07|4250.72|4250.72|0
1632211560000|2021-09-21 08:06:00|4251.25|4251.25|4251.42|4251.42|4251.42|4251.42|4251.25|4251.25|0
1632211580000|2021-09-21 08:06:20|4250.07|4250.07|4249.72|4249.72|4250.07|4250.07|4249.72|4249.72|0
1632211590000|2021-09-21 08:06:30|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|4249.37|0
1632211620000|2021-09-21 08:07:00|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|0
1632211630000|2021-09-21 08:07:10|4249.28|4249.28|4249.11|4249.11|4249.28|4249.28|4249.11|4249.11|0
1632211640000|2021-09-21 08:07:20|4248.93|4248.93|4249.11|4249.11|4249.11|4249.11|4248.93|4248.93|0
1632211650000|2021-09-21 08:07:30|4249.63|4249.63|4248.46|4248.46|4249.63|4249.63|4248.46|4248.46|0
1632211660000|2021-09-21 08:07:40|4248.1|4248.1|4248.28|4248.28|4248.28|4248.28|4248.1|4248.1|0
1632211670000|2021-09-21 08:07:50|4247.58|4247.58|4247.4|4247.4|4247.58|4247.58|4247.4|4247.4|0
1632211680000|2021-09-21 08:08:00|4247.93|4247.93|4248.46|4248.46|4248.46|4248.46|4247.93|4247.93|0
1632211690000|2021-09-21 08:08:10|4247.93|4247.93|4248.28|4248.28|4248.28|4248.28|4247.93|4247.93|0
1632211710000|2021-09-21 08:08:30|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|0
1632211720000|2021-09-21 08:08:40|4247.66|4247.66|4249.21|4249.21|4249.21|4249.21|4247.66|4247.66|0
1632211730000|2021-09-21 08:08:50|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|0
1632211740000|2021-09-21 08:09:00|4250.44|4250.44|4251.64|4251.64|4251.99|4251.99|4250.3|4250.3|0
1632211750000|2021-09-21 08:09:10|4251.47|4251.47|4251.64|4251.64|4251.64|4251.64|4251.47|4251.47|0
1632211760000|2021-09-21 08:09:20|4251.29|4251.29|4251.64|4251.64|4251.64|4251.64|4251.29|4251.29|0
1632211770000|2021-09-21 08:09:30|4251.59|4251.59|4251.94|4251.94|4251.94|4251.94|4251.59|4251.59|0
1632211800000|2021-09-21 08:10:00|4252.15|4252.15|4252.66|4252.66|4252.83|4252.83|4252.15|4252.15|0
1632211810000|2021-09-21 08:10:10|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|0
1632211820000|2021-09-21 08:10:20|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|4252.5|0
1632211830000|2021-09-21 08:10:30|4252.73|4252.73|4253.09|4253.09|4253.09|4253.09|4252.38|4252.38|0
1632211840000|2021-09-21 08:10:40|4252.97|4252.97|4254.16|4254.16|4254.16|4254.16|4252.97|4252.97|0
1632211850000|2021-09-21 08:10:50|4255.04|4255.04|4255.21|4255.21|4255.21|4255.21|4254.86|4254.86|0
1632211860000|2021-09-21 08:11:00|4255.04|4255.04|4255.21|4255.21|4255.39|4255.39|4255.04|4255.04|0
1632211870000|2021-09-21 08:11:10|4255.33|4255.33|4255.68|4255.68|4255.86|4255.86|4255.33|4255.33|0
1632211880000|2021-09-21 08:11:20|4255.5|4255.5|4255.34|4255.34|4255.5|4255.5|4255.34|4255.34|0
1632211890000|2021-09-21 08:11:30|4255.87|4255.87|4256.21|4256.21|4256.56|4256.56|4255.87|4255.87|0
1632211900000|2021-09-21 08:11:40|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|4256.03|0
1632211910000|2021-09-21 08:11:50|4255.86|4255.86|4255.68|4255.68|4255.86|4255.86|4255.5|4255.5|0
1632211920000|2021-09-21 08:12:00|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|4255.86|0
1632211930000|2021-09-21 08:12:10|4256.56|4256.56|4258.3|4258.3|4258.3|4258.3|4256.56|4256.56|0
1632211940000|2021-09-21 08:12:20|4258.14|4258.14|4257.43|4257.43|4258.14|4258.14|4257.43|4257.43|0
1632211950000|2021-09-21 08:12:30|4257.27|4257.27|4257.33|4257.33|4257.33|4257.33|4257.15|4257.15|0
1632211960000|2021-09-21 08:12:40|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|0
1632211970000|2021-09-21 08:12:50|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|4256.83|0
1632211980000|2021-09-21 08:13:00|4257|4257|4257.52|4257.52|4257.52|4257.52|4256.89|4256.89|0
1632211990000|2021-09-21 08:13:10|4257.34|4257.34|4257.34|4257.34|4257.34|4257.34|4257.34|4257.34|0
1632212000000|2021-09-21 08:13:20|4258.02|4258.02|4258.02|4258.02|4258.19|4258.19|4257.84|4257.84|0
1632212010000|2021-09-21 08:13:30|4258.37|4258.37|4258.72|4258.72|4259.07|4259.07|4258.37|4258.37|0
1632212020000|2021-09-21 08:13:40|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|4258.54|0
1632212030000|2021-09-21 08:13:50|4258.02|4258.02|4257.61|4257.61|4258.02|4258.02|4257.61|4257.61|0
1632212040000|2021-09-21 08:14:00|4257.79|4257.79|4257.5|4257.5|4257.79|4257.79|4257.5|4257.5|0
1632212050000|2021-09-21 08:14:10|4258.37|4258.37|4258.02|4258.02|4258.37|4258.37|4258.02|4258.02|0
1632212060000|2021-09-21 08:14:20|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|4259.07|0
1632212070000|2021-09-21 08:14:30|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|4259.43|0
1632212080000|2021-09-21 08:14:40|4259.25|4259.25|4259.78|4259.78|4259.78|4259.78|4259.25|4259.25|0
1632212090000|2021-09-21 08:14:50|4259.95|4259.95|4259.78|4259.78|4260.13|4260.13|4259.6|4259.6|0
1632212100000|2021-09-21 08:15:00|4260.3|4260.3|4260.47|4260.47|4260.48|4260.48|4260.3|4260.3|0
1632212110000|2021-09-21 08:15:10|4260.3|4260.3|4259.78|4259.78|4260.3|4260.3|4259.78|4259.78|0
1632212120000|2021-09-21 08:15:20|4259.6|4259.6|4259.43|4259.43|4259.6|4259.6|4259.43|4259.43|0
1632212140000|2021-09-21 08:15:40|4258.75|4258.75|4258.91|4258.91|4259.26|4259.26|4258.75|4258.75|0
1632212160000|2021-09-21 08:16:00|4259.09|4259.09|4258.57|4258.57|4259.09|4259.09|4258.57|4258.57|0
1632212170000|2021-09-21 08:16:10|4258.22|4258.22|4257.89|4257.89|4258.22|4258.22|4257.89|4257.89|0
1632212180000|2021-09-21 08:16:20|4257.53|4257.53|4257.53|4257.53|4257.71|4257.71|4257.53|4257.53|0
1632212200000|2021-09-21 08:16:40|4257.36|4257.36|4258.21|4258.21|4258.21|4258.21|4257.18|4257.18|0
1632212210000|2021-09-21 08:16:50|4258.56|4258.56|4259.25|4259.25|4259.25|4259.25|4258.56|4258.56|0
1632212220000|2021-09-21 08:17:00|4259.41|4259.41|4259.42|4259.42|4259.42|4259.42|4259.25|4259.25|0
1632212240000|2021-09-21 08:17:20|4259.6|4259.6|4259.6|4259.6|4259.6|4259.6|4259.6|4259.6|0
1632212250000|2021-09-21 08:17:30|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|4259.77|0
1632212270000|2021-09-21 08:17:50|4259.6|4259.6|4259.83|4259.83|4259.95|4259.95|4259.6|4259.6|0
1632212280000|2021-09-21 08:18:00|4260.01|4260.01|4259.83|4259.83|4260.01|4260.01|4259.83|4259.83|0
1632212290000|2021-09-21 08:18:10|4259.48|4259.48|4259.66|4259.66|4259.83|4259.83|4259.48|4259.48|0
1632212300000|2021-09-21 08:18:20|4260.33|4260.33|4260.51|4260.51|4260.51|4260.51|4260.33|4260.33|0
1632212320000|2021-09-21 08:18:40|4260.68|4260.68|4262.33|4262.33|4262.44|4262.44|4260.68|4260.68|0
1632212330000|2021-09-21 08:18:50|4262.51|4262.51|4263.22|4263.22|4263.66|4263.66|4261.98|4261.98|0
1632212340000|2021-09-21 08:19:00|4263.4|4263.4|4264.35|4264.35|4264.52|4264.52|4263.4|4263.4|0
1632212350000|2021-09-21 08:19:10|4264.7|4264.7|4265.43|4265.43|4265.43|4265.43|4264.7|4264.7|0
1632212360000|2021-09-21 08:19:20|4265.07|4265.07|4264.92|4264.92|4265.18|4265.18|4264.92|4264.92|0
1632212370000|2021-09-21 08:19:30|4264.81|4264.81|4264.85|4264.85|4265|4265|4264.69|4264.69|0
1632212380000|2021-09-21 08:19:40|4264.69|4264.69|4265.09|4265.09|4265.09|4265.09|4264.69|4264.69|0
1632212400000|2021-09-21 08:20:00|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|4264.92|0
1632212410000|2021-09-21 08:20:10|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|4264.74|0
1632212420000|2021-09-21 08:20:20|4265.11|4265.11|4264.58|4264.58|4265.29|4265.29|4264.58|4264.58|0
1632212430000|2021-09-21 08:20:30|4264.47|4264.47|4263.43|4263.43|4264.47|4264.47|4263.24|4263.24|0
1632212440000|2021-09-21 08:20:40|4263.26|4263.26|4262.92|4262.92|4263.26|4263.26|4262.92|4262.92|0
1632212450000|2021-09-21 08:20:50|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|4262.74|0
1632212460000|2021-09-21 08:21:00|4262.57|4262.57|4263.52|4263.52|4263.69|4263.69|4262.57|4262.57|0
1632212470000|2021-09-21 08:21:10|4263.34|4263.34|4263.02|4263.02|4263.69|4263.69|4263.02|4263.02|0
1632212480000|2021-09-21 08:21:20|4263.54|4263.54|4263.37|4263.37|4263.54|4263.54|4263.37|4263.37|0
1632212490000|2021-09-21 08:21:30|4263.72|4263.72|4263.54|4263.54|4263.9|4263.9|4263.54|4263.54|0
1632212510000|2021-09-21 08:21:50|4264.07|4264.07|4264.07|4264.07|4264.42|4264.42|4264.07|4264.07|0
1632212520000|2021-09-21 08:22:00|4263.39|4263.39|4262.69|4262.69|4263.39|4263.39|4262.69|4262.69|0
1632212530000|2021-09-21 08:22:10|4262.34|4262.34|4261.32|4261.32|4262.34|4262.34|4261.32|4261.32|0
1632212540000|2021-09-21 08:22:20|4259.91|4259.91|4261.3|4261.3|4261.3|4261.3|4259.91|4259.91|0
1632212550000|2021-09-21 08:22:30|4261.14|4261.14|4262.69|4262.69|4262.69|4262.69|4260.44|4260.44|0
1632212560000|2021-09-21 08:22:40|4262.87|4262.87|4262.69|4262.69|4262.87|4262.87|4262.34|4262.34|0
1632212580000|2021-09-21 08:23:00|4262.87|4262.87|4264.06|4264.06|4264.06|4264.06|4262.87|4262.87|0
1632212590000|2021-09-21 08:23:10|4263.88|4263.88|4263.71|4263.71|4263.88|4263.88|4263.53|4263.53|0
1632212600000|2021-09-21 08:23:20|4263.36|4263.36|4263.02|4263.02|4263.36|4263.36|4263.02|4263.02|0
1632212610000|2021-09-21 08:23:30|4262.67|4262.67|4261.15|4261.15|4263.02|4263.02|4261.15|4261.15|0
1632212630000|2021-09-21 08:23:50|4259.92|4259.92|4259.6|4259.6|4259.92|4259.92|4259.6|4259.6|0
1632212640000|2021-09-21 08:24:00|4259.95|4259.95|4259.42|4259.42|4259.95|4259.95|4259.42|4259.42|0
1632212650000|2021-09-21 08:24:10|4259.6|4259.6|4258.89|4258.89|4259.6|4259.6|4258.89|4258.89|0
1632212660000|2021-09-21 08:24:20|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|4258.66|0
1632212670000|2021-09-21 08:24:30|4257.98|4257.98|4258.83|4258.83|4258.83|4258.83|4257.98|4257.98|0
1632212680000|2021-09-21 08:24:40|4259.51|4259.51|4260.53|4260.53|4260.53|4260.53|4259.51|4259.51|0
1632212690000|2021-09-21 08:24:50|4260.88|4260.88|4260.88|4260.88|4261.05|4261.05|4260.88|4260.88|0
1632212700000|2021-09-21 08:25:00|4260.53|4260.53|4258.61|4258.61|4260.53|4260.53|4258.61|4258.61|0
1632212710000|2021-09-21 08:25:10|4258.78|4258.78|4258.96|4258.96|4258.96|4258.96|4258.78|4258.78|0
1632212720000|2021-09-21 08:25:20|4259.14|4259.14|4259.64|4259.64|4259.66|4259.66|4259.14|4259.14|0
1632212730000|2021-09-21 08:25:30|4259.46|4259.46|4259.14|4259.14|4259.46|4259.46|4258.79|4258.79|0
1632212740000|2021-09-21 08:25:40|4258.81|4258.81|4258.97|4258.97|4258.97|4258.97|4258.32|4258.32|0
1632212750000|2021-09-21 08:25:50|4258.8|4258.8|4258.45|4258.45|4258.8|4258.8|4258.45|4258.45|0
1632212760000|2021-09-21 08:26:00|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|4258.28|0
1632212770000|2021-09-21 08:26:10|4258.11|4258.11|4257.17|4257.17|4258.11|4258.11|4257.17|4257.17|0
1632212780000|2021-09-21 08:26:20|4256.12|4256.12|4256.29|4256.29|4256.29|4256.29|4255.77|4255.77|0
1632212790000|2021-09-21 08:26:30|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|0
1632212800000|2021-09-21 08:26:40|4256.29|4256.29|4256.12|4256.12|4256.29|4256.29|4256.12|4256.12|0
1632212810000|2021-09-21 08:26:50|4256.47|4256.47|4255.94|4255.94|4256.65|4256.65|4255.42|4255.42|0
1632212820000|2021-09-21 08:27:00|4256.29|4256.29|4256.11|4256.11|4256.29|4256.29|4255.94|4255.94|0
1632212830000|2021-09-21 08:27:10|4256.22|4256.22|4256.84|4256.84|4256.84|4256.84|4256.16|4256.16|0
1632212840000|2021-09-21 08:27:20|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|4256.16|0
1632212850000|2021-09-21 08:27:30|4255.99|4255.99|4255.81|4255.81|4256.16|4256.16|4255.64|4255.64|0
1632212860000|2021-09-21 08:27:40|4255.99|4255.99|4255.11|4255.11|4255.99|4255.99|4255.11|4255.11|0
1632212870000|2021-09-21 08:27:50|4254.94|4254.94|4254.76|4254.76|4254.94|4254.94|4254.76|4254.76|0
1632212880000|2021-09-21 08:28:00|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|0
1632212890000|2021-09-21 08:28:10|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|4253.74|0
1632212900000|2021-09-21 08:28:20|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|4253.91|0
1632212910000|2021-09-21 08:28:30|4254.44|4254.44|4254.96|4254.96|4255.14|4255.14|4254.44|4254.44|0
1632212920000|2021-09-21 08:28:40|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|4255.14|0
1632212950000|2021-09-21 08:29:10|4254.96|4254.96|4254.26|4254.26|4254.96|4254.96|4254.26|4254.26|0
1632212970000|2021-09-21 08:29:30|4254.61|4254.61|4255.31|4255.31|4255.31|4255.31|4254.61|4254.61|0
1632212980000|2021-09-21 08:29:40|4254.64|4254.64|4253.96|4253.96|4254.64|4254.64|4253.96|4253.96|0
1632213000000|2021-09-21 08:30:00|4253.09|4253.09|4252.23|4252.23|4253.09|4253.09|4252.23|4252.23|0
1632213010000|2021-09-21 08:30:10|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|0
1632213040000|2021-09-21 08:30:40|4250.68|4250.68|4249.81|4249.81|4250.68|4250.68|4249.28|4249.28|0
1632213060000|2021-09-21 08:31:00|4249.45|4249.45|4251.18|4251.18|4251.18|4251.18|4249.45|4249.45|0
1632213070000|2021-09-21 08:31:10|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|4250.86|0
1632213080000|2021-09-21 08:31:20|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|4251.73|0
1632213090000|2021-09-21 08:31:30|4252.43|4252.43|4252.64|4252.64|4252.64|4252.64|4252.32|4252.32|0
1632213100000|2021-09-21 08:31:40|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|4252.47|0
1632213110000|2021-09-21 08:31:50|4252.64|4252.64|4252.99|4252.99|4252.99|4252.99|4252.64|4252.64|0
1632213120000|2021-09-21 08:32:00|4253.1|4253.1|4252.92|4252.92|4253.1|4253.1|4252.92|4252.92|0
1632213130000|2021-09-21 08:32:10|4253.45|4253.45|4253.11|4253.11|4253.45|4253.45|4253.11|4253.11|0
1632213140000|2021-09-21 08:32:20|4253.46|4253.46|4255.31|4255.31|4255.31|4255.31|4253.29|4253.29|0
1632213150000|2021-09-21 08:32:30|4254.64|4254.64|4254.29|4254.29|4254.64|4254.64|4254.29|4254.29|0
1632213160000|2021-09-21 08:32:40|4253.97|4253.97|4253.09|4253.09|4253.97|4253.97|4253.09|4253.09|0
1632213170000|2021-09-21 08:32:50|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|4253.27|0
1632213190000|2021-09-21 08:33:10|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|0
1632213220000|2021-09-21 08:33:40|4252.24|4252.24|4250.84|4250.84|4252.24|4252.24|4250.84|4250.84|0
1632213230000|2021-09-21 08:33:50|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|0
1632213240000|2021-09-21 08:34:00|4249.7|4249.7|4248.28|4248.28|4249.86|4249.86|4248.28|4248.28|0
1632213250000|2021-09-21 08:34:10|4247.58|4247.58|4248.1|4248.1|4248.63|4248.63|4247.58|4247.58|0
1632213260000|2021-09-21 08:34:20|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|0
1632213270000|2021-09-21 08:34:30|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|4248.1|0
1632213280000|2021-09-21 08:34:40|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|4247.75|0
1632213290000|2021-09-21 08:34:50|4248.43|4248.43|4248.61|4248.61|4248.61|4248.61|4248.43|4248.43|0
1632213300000|2021-09-21 08:35:00|4248.08|4248.08|4249.11|4249.11|4249.46|4249.46|4248.08|4248.08|0
1632213310000|2021-09-21 08:35:10|4248.75|4248.75|4251.63|4251.63|4251.63|4251.63|4248.75|4248.75|0
1632213320000|2021-09-21 08:35:20|4251.28|4251.28|4248.67|4248.67|4251.28|4251.28|4248.49|4248.49|0
1632213330000|2021-09-21 08:35:30|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|4249.02|0
1632213340000|2021-09-21 08:35:40|4248.84|4248.84|4248.14|4248.14|4248.84|4248.84|4248.14|4248.14|0
1632213350000|2021-09-21 08:35:50|4247.26|4247.26|4247.44|4247.44|4247.44|4247.44|4247.26|4247.26|0
1632213360000|2021-09-21 08:36:00|4246.56|4246.56|4247.26|4247.26|4247.44|4247.44|4246.56|4246.56|0
1632213370000|2021-09-21 08:36:10|4247.09|4247.09|4246.91|4246.91|4247.26|4247.26|4246.91|4246.91|0
1632213380000|2021-09-21 08:36:20|4246.74|4246.74|4246.74|4246.74|4246.74|4246.74|4246.74|4246.74|0
1632213390000|2021-09-21 08:36:30|4244.68|4244.68|4243.83|4243.83|4244.68|4244.68|4243.83|4243.83|0
1632213410000|2021-09-21 08:36:50|4242.78|4242.78|4241.73|4241.73|4242.78|4242.78|4241.73|4241.73|0
1632213420000|2021-09-21 08:37:00|4242.43|4242.43|4243.66|4243.66|4243.83|4243.83|4242.43|4242.43|0
1632213430000|2021-09-21 08:37:10|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|0
1632213440000|2021-09-21 08:37:20|4241.9|4241.9|4240.52|4240.52|4241.9|4241.9|4240.52|4240.52|0
1632213450000|2021-09-21 08:37:30|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|0
1632213460000|2021-09-21 08:37:40|4241.22|4241.22|4240.34|4240.34|4241.22|4241.22|4240.34|4240.34|0
1632213470000|2021-09-21 08:37:50|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|0
1632213480000|2021-09-21 08:38:00|4241.57|4241.57|4241.74|4241.74|4241.92|4241.92|4241.57|4241.57|0
1632213490000|2021-09-21 08:38:10|4241.92|4241.92|4240.87|4240.87|4241.92|4241.92|4240.87|4240.87|0
1632213500000|2021-09-21 08:38:20|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|4241.54|0
1632213510000|2021-09-21 08:38:30|4241.87|4241.87|4240.5|4240.5|4241.87|4241.87|4240.5|4240.5|0
1632213530000|2021-09-21 08:38:50|4240.68|4240.68|4239.65|4239.65|4240.68|4240.68|4239.3|4239.3|0
1632213540000|2021-09-21 08:39:00|4239.83|4239.83|4240.35|4240.35|4240.35|4240.35|4239.83|4239.83|0
1632213550000|2021-09-21 08:39:10|4239.83|4239.83|4239.65|4239.65|4239.83|4239.83|4239.65|4239.65|0
1632213560000|2021-09-21 08:39:20|4240.18|4240.18|4241.23|4241.23|4241.23|4241.23|4240.18|4240.18|0
1632213580000|2021-09-21 08:39:40|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|0
1632213590000|2021-09-21 08:39:50|4242.81|4242.81|4244.83|4244.83|4244.83|4244.83|4242.11|4242.11|0
1632213600000|2021-09-21 08:40:00|4244.65|4244.65|4244.12|4244.12|4244.83|4244.83|4244.12|4244.12|0
1632213610000|2021-09-21 08:40:10|4243.42|4243.42|4243.94|4243.94|4243.94|4243.94|4243.23|4243.23|0
1632213630000|2021-09-21 08:40:30|4243.23|4243.23|4243.23|4243.23|4243.23|4243.23|4243.23|4243.23|0
1632213640000|2021-09-21 08:40:40|4243.56|4243.56|4243.72|4243.72|4243.72|4243.72|4243.56|4243.56|0
1632213650000|2021-09-21 08:40:50|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|4244.78|0
1632213660000|2021-09-21 08:41:00|4245.48|4245.48|4245.86|4245.86|4246|4246|4245.3|4245.3|0
1632213670000|2021-09-21 08:41:10|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|4246.57|0
1632213680000|2021-09-21 08:41:20|4247.24|4247.24|4247.24|4247.24|4247.24|4247.24|4247.24|4247.24|0
1632213690000|2021-09-21 08:41:30|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|4246.89|0
1632213710000|2021-09-21 08:41:50|4246.19|4246.19|4243.92|4243.92|4246.19|4246.19|4243.92|4243.92|0
1632213730000|2021-09-21 08:42:10|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|0
1632213750000|2021-09-21 08:42:30|4243.4|4243.4|4243.92|4243.92|4243.92|4243.92|4243.05|4243.05|0
1632213760000|2021-09-21 08:42:40|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|0
1632213780000|2021-09-21 08:43:00|4242.7|4242.7|4242.87|4242.87|4242.87|4242.87|4242.7|4242.7|0
1632213790000|2021-09-21 08:43:10|4242.71|4242.71|4241.28|4241.28|4243.06|4243.06|4241.28|4241.28|0
1632213800000|2021-09-21 08:43:20|4241.45|4241.45|4241.62|4241.62|4241.62|4241.62|4241.45|4241.45|0
1632213810000|2021-09-21 08:43:30|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|0
1632213820000|2021-09-21 08:43:40|4242.47|4242.47|4243|4243|4243|4243|4242.3|4242.3|0
1632213830000|2021-09-21 08:43:50|4242.82|4242.82|4242.3|4242.3|4242.82|4242.82|4242.3|4242.3|0
1632213840000|2021-09-21 08:44:00|4243|4243|4242.12|4242.12|4243|4243|4241.6|4241.6|0
1632213850000|2021-09-21 08:44:10|4242.3|4242.3|4241.48|4241.48|4242.3|4242.3|4241.48|4241.48|0
1632213860000|2021-09-21 08:44:20|4241.66|4241.66|4241.6|4241.6|4241.76|4241.76|4241.6|4241.6|0
1632213870000|2021-09-21 08:44:30|4240.93|4240.93|4240.58|4240.58|4240.93|4240.93|4240.58|4240.58|0
1632213900000|2021-09-21 08:45:00|4241.63|4241.63|4243.15|4243.15|4244.37|4244.37|4241.63|4241.63|0
1632213910000|2021-09-21 08:45:10|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|0
1632213920000|2021-09-21 08:45:20|4244.02|4244.02|4244.37|4244.37|4244.37|4244.37|4244.02|4244.02|0
1632213930000|2021-09-21 08:45:30|4245.05|4245.05|4245.05|4245.05|4245.22|4245.22|4245.05|4245.05|0
1632213950000|2021-09-21 08:45:50|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|4245.75|0
1632213960000|2021-09-21 08:46:00|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|4244.06|0
1632213970000|2021-09-21 08:46:10|4243.88|4243.88|4243.71|4243.71|4243.88|4243.88|4243.71|4243.71|0
1632214000000|2021-09-21 08:46:40|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|4243.01|0
1632214010000|2021-09-21 08:46:50|4241.28|4241.28|4240.93|4240.93|4241.28|4241.28|4240.93|4240.93|0
1632214020000|2021-09-21 08:47:00|4240.25|4240.25|4241.47|4241.47|4241.47|4241.47|4240.08|4240.08|0
1632214030000|2021-09-21 08:47:10|4241.12|4241.12|4241|4241|4241.12|4241.12|4241|4241|0
1632214050000|2021-09-21 08:47:30|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|4240.3|0
1632214070000|2021-09-21 08:47:50|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|0
1632214080000|2021-09-21 08:48:00|4241|4241|4241.17|4241.17|4241.17|4241.17|4241|4241|0
1632214090000|2021-09-21 08:48:10|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|0
1632214100000|2021-09-21 08:48:20|4240.47|4240.47|4240.47|4240.47|4240.47|4240.47|4240.47|4240.47|0
1632214140000|2021-09-21 08:49:00|4241.17|4241.17|4242.05|4242.05|4242.05|4242.05|4241.17|4241.17|0
1632214160000|2021-09-21 08:49:20|4241.53|4241.53|4241.7|4241.7|4242.05|4242.05|4241.53|4241.53|0
1632214170000|2021-09-21 08:49:30|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|4241.88|0
1632214190000|2021-09-21 08:49:50|4241.71|4241.71|4241.71|4241.71|4241.71|4241.71|4241.71|4241.71|0
1632214200000|2021-09-21 08:50:00|4242.04|4242.04|4242.21|4242.21|4242.21|4242.21|4242.04|4242.04|0
1632214210000|2021-09-21 08:50:10|4242.57|4242.57|4242.57|4242.57|4242.57|4242.57|4242.57|4242.57|0
1632214220000|2021-09-21 08:50:20|4242.39|4242.39|4241.51|4241.51|4242.39|4242.39|4241.51|4241.51|0
1632214230000|2021-09-21 08:50:30|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|0
1632214240000|2021-09-21 08:50:40|4240.99|4240.99|4240.31|4240.31|4240.99|4240.99|4240.31|4240.31|0
1632214260000|2021-09-21 08:51:00|4239.61|4239.61|4239.79|4239.79|4239.79|4239.79|4239.44|4239.44|0
1632214270000|2021-09-21 08:51:10|4239.26|4239.26|4238.91|4238.91|4239.26|4239.26|4238.91|4238.91|0
1632214280000|2021-09-21 08:51:20|4238.73|4238.73|4238.42|4238.42|4239.26|4239.26|4238.42|4238.42|0
1632214290000|2021-09-21 08:51:30|4238.09|4238.09|4237.83|4237.83|4238.09|4238.09|4237.83|4237.83|0
1632214300000|2021-09-21 08:51:40|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|4237.15|0
1632214330000|2021-09-21 08:52:10|4237.5|4237.5|4236.8|4236.8|4237.5|4237.5|4236.8|4236.8|0
1632214340000|2021-09-21 08:52:20|4236.13|4236.13|4235.45|4235.45|4236.13|4236.13|4235.45|4235.45|0
1632214350000|2021-09-21 08:52:30|4234.92|4234.92|4234.08|4234.08|4234.92|4234.92|4234.08|4234.08|0
1632214360000|2021-09-21 08:52:40|4234.26|4234.26|4234.61|4234.61|4234.61|4234.61|4234.26|4234.26|0
1632214370000|2021-09-21 08:52:50|4234.77|4234.77|4234.28|4234.28|4234.77|4234.77|4234.28|4234.28|0
1632214380000|2021-09-21 08:53:00|4234.12|4234.12|4234.12|4234.12|4234.12|4234.12|4234.12|4234.12|0
1632214390000|2021-09-21 08:53:10|4233.42|4233.42|4233.24|4233.24|4233.42|4233.42|4233.24|4233.24|0
1632214400000|2021-09-21 08:53:20|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|0
1632214430000|2021-09-21 08:53:50|4232.22|4232.22|4232.22|4232.22|4232.22|4232.22|4232.22|4232.22|0
1632214440000|2021-09-21 08:54:00|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|4232.74|0
1632214450000|2021-09-21 08:54:10|4232.92|4232.92|4232.92|4232.92|4232.92|4232.92|4232.92|4232.92|0
1632214470000|2021-09-21 08:54:30|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|4233.23|0
1632214480000|2021-09-21 08:54:40|4233.06|4233.06|4232.71|4232.71|4233.23|4233.23|4232.71|4232.71|0
1632214490000|2021-09-21 08:54:50|4232.66|4232.66|4232.3|4232.3|4232.66|4232.66|4232.3|4232.3|0
1632214510000|2021-09-21 08:55:10|4232.65|4232.65|4231.95|4231.95|4232.65|4232.65|4231.95|4231.95|0
1632214520000|2021-09-21 08:55:20|4231.83|4231.83|4232.18|4232.18|4232.18|4232.18|4231.83|4231.83|0
1632214530000|2021-09-21 08:55:30|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|4232.71|0
1632214550000|2021-09-21 08:55:50|4233.06|4233.06|4233.76|4233.76|4233.94|4233.94|4233.06|4233.06|0
1632214570000|2021-09-21 08:56:10|4233.06|4233.06|4233.41|4233.41|4233.41|4233.41|4233.06|4233.06|0
1632214580000|2021-09-21 08:56:20|4232.04|4232.04|4230.97|4230.97|4232.04|4232.04|4230.97|4230.97|0
1632214610000|2021-09-21 08:56:50|4231.32|4231.32|4231.32|4231.32|4231.32|4231.32|4231.32|4231.32|0
1632214620000|2021-09-21 08:57:00|4231.67|4231.67|4234.3|4234.3|4234.3|4234.3|4231.67|4231.67|0
1632214630000|2021-09-21 08:57:10|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|4233.97|0
1632214640000|2021-09-21 08:57:20|4233.44|4233.44|4233.44|4233.44|4233.44|4233.44|4233.44|4233.44|0
1632214650000|2021-09-21 08:57:30|4233.09|4233.09|4232.57|4232.57|4233.09|4233.09|4232.57|4232.57|0
1632214660000|2021-09-21 08:57:40|4232.22|4232.22|4231.57|4231.57|4232.22|4232.22|4231.42|4231.42|0
1632214670000|2021-09-21 08:57:50|4230.87|4230.87|4230.87|4230.87|4230.87|4230.87|4230.87|4230.87|0
1632214680000|2021-09-21 08:58:00|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|0
1632214690000|2021-09-21 08:58:10|4230.4|4230.4|4229.52|4229.52|4230.4|4230.4|4229.52|4229.52|0
1632214710000|2021-09-21 08:58:30|4229|4229|4228.32|4228.32|4229|4229|4228.32|4228.32|0
1632214720000|2021-09-21 08:58:40|4229|4229|4228.17|4228.17|4229|4229|4227.82|4227.82|0
1632214730000|2021-09-21 08:58:50|4228.35|4228.35|4228|4228|4228.35|4228.35|4228|4228|0
1632214760000|2021-09-21 08:59:20|4227.29|4227.29|4227.64|4227.64|4227.64|4227.64|4227.29|4227.29|0
1632214770000|2021-09-21 08:59:30|4227.29|4227.29|4227.29|4227.29|4227.29|4227.29|4227.29|4227.29|0
1632214790000|2021-09-21 08:59:50|4227.47|4227.47|4227.47|4227.47|4227.47|4227.47|4227.47|4227.47|0
1632214800000|2021-09-21 09:00:00|4227.31|4227.31|4228.66|4228.66|4228.66|4228.66|4227.31|4227.31|0
1632214820000|2021-09-21 09:00:20|4228.42|4228.42|4228.92|4228.92|4229.1|4229.1|4228.42|4228.42|0
1632214830000|2021-09-21 09:00:30|4229.58|4229.58|4230.1|4230.1|4230.1|4230.1|4229.22|4229.22|0
1632214840000|2021-09-21 09:00:40|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|0
1632214850000|2021-09-21 09:00:50|4228.37|4228.37|4228.37|4228.37|4228.37|4228.37|4228.37|4228.37|0
1632214870000|2021-09-21 09:01:10|4228.86|4228.86|4229.39|4229.39|4229.39|4229.39|4228.86|4228.86|0
1632214880000|2021-09-21 09:01:20|4229.23|4229.23|4228.7|4228.7|4229.23|4229.23|4228.7|4228.7|0
1632214890000|2021-09-21 09:01:30|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|4228.6|0
1632214920000|2021-09-21 09:02:00|4228.07|4228.07|4228.07|4228.07|4228.07|4228.07|4228.07|4228.07|0
1632214940000|2021-09-21 09:02:20|4227.4|4227.4|4227.4|4227.4|4227.4|4227.4|4227.4|4227.4|0
1632214950000|2021-09-21 09:02:30|4227.22|4227.22|4227.05|4227.05|4227.22|4227.22|4227.05|4227.05|0
1632214960000|2021-09-21 09:02:40|4226.87|4226.87|4227.4|4227.4|4227.4|4227.4|4226.87|4226.87|0
1632214980000|2021-09-21 09:03:00|4227.16|4227.16|4226.11|4226.11|4227.16|4227.16|4226.11|4226.11|0
1632214990000|2021-09-21 09:03:10|4225.58|4225.58|4224.98|4224.98|4225.58|4225.58|4224.46|4224.46|0
1632215000000|2021-09-21 09:03:20|4224.63|4224.63|4224.28|4224.28|4224.63|4224.63|4224.28|4224.28|0
1632215010000|2021-09-21 09:03:30|4223.76|4223.76|4223.76|4223.76|4223.76|4223.76|4223.76|4223.76|0
1632215020000|2021-09-21 09:03:40|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|4222.88|0
1632215030000|2021-09-21 09:03:50|4222.76|4222.76|4222.82|4222.82|4222.82|4222.82|4222.64|4222.64|0
1632215040000|2021-09-21 09:04:00|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|4222.99|0
1632215050000|2021-09-21 09:04:10|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|4223.34|0
1632215060000|2021-09-21 09:04:20|4222.64|4222.64|4222.47|4222.47|4222.64|4222.64|4222.47|4222.47|0
1632215080000|2021-09-21 09:04:40|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|4221.79|0
1632215090000|2021-09-21 09:04:50|4221.62|4221.62|4221.97|4221.97|4221.97|4221.97|4221.62|4221.62|0
1632215100000|2021-09-21 09:05:00|4222.32|4222.32|4221.62|4221.62|4222.32|4222.32|4221.62|4221.62|0
1632215140000|2021-09-21 09:05:40|4221.78|4221.78|4221.79|4221.79|4222.32|4222.32|4221.62|4221.62|0
1632215160000|2021-09-21 09:06:00|4221.96|4221.96|4222.12|4222.12|4222.12|4222.12|4221.96|4221.96|0
1632215170000|2021-09-21 09:06:10|4221.96|4221.96|4221.43|4221.43|4221.96|4221.96|4221.43|4221.43|0
1632215180000|2021-09-21 09:06:20|4221.08|4221.08|4220.9|4220.9|4221.08|4221.08|4220.9|4220.9|0
1632215220000|2021-09-21 09:07:00|4220.23|4220.23|4219.88|4219.88|4220.23|4220.23|4219.53|4219.53|0
1632215230000|2021-09-21 09:07:10|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|4220.23|0
1632215240000|2021-09-21 09:07:20|4219.88|4219.88|4219.7|4219.7|4219.88|4219.88|4219.7|4219.7|0
1632215250000|2021-09-21 09:07:30|4220.03|4220.03|4220.73|4220.73|4220.73|4220.73|4220.03|4220.03|0
1632215260000|2021-09-21 09:07:40|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|4220.9|0
1632215270000|2021-09-21 09:07:50|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|4220.73|0
1632215280000|2021-09-21 09:08:00|4220.88|4220.88|4222.25|4222.25|4222.25|4222.25|4220.88|4220.88|0
1632215290000|2021-09-21 09:08:10|4221.73|4221.73|4221.9|4221.9|4221.9|4221.9|4221.73|4221.73|0
1632215300000|2021-09-21 09:08:20|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|4221.2|0
1632215310000|2021-09-21 09:08:30|4221.9|4221.9|4222.08|4222.08|4222.08|4222.08|4221.9|4221.9|0
1632215320000|2021-09-21 09:08:40|4222.43|4222.43|4222.27|4222.27|4222.43|4222.43|4222.27|4222.27|0
1632215340000|2021-09-21 09:09:00|4222.94|4222.94|4225.52|4225.52|4225.52|4225.52|4222.94|4222.94|0
1632215350000|2021-09-21 09:09:10|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|0
1632215360000|2021-09-21 09:09:20|4226.57|4226.57|4225.7|4225.7|4226.57|4226.57|4225.7|4225.7|0
1632215380000|2021-09-21 09:09:40|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|0
1632215410000|2021-09-21 09:10:10|4226.57|4226.57|4226.57|4226.57|4226.57|4226.57|4226.57|4226.57|0
1632215420000|2021-09-21 09:10:20|4227.1|4227.1|4228.12|4228.12|4228.12|4228.12|4227.1|4227.1|0
1632215430000|2021-09-21 09:10:30|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|0
1632215440000|2021-09-21 09:10:40|4228.11|4228.11|4227.76|4227.76|4228.11|4228.11|4227.76|4227.76|0
1632215450000|2021-09-21 09:10:50|4228.11|4228.11|4228.11|4228.11|4228.11|4228.11|4228.11|4228.11|0
1632215460000|2021-09-21 09:11:00|4228.6|4228.6|4228.25|4228.25|4228.6|4228.6|4228.25|4228.25|0
1632215470000|2021-09-21 09:11:10|4227.57|4227.57|4227.57|4227.57|4227.57|4227.57|4227.57|4227.57|0
1632215480000|2021-09-21 09:11:20|4227.4|4227.4|4227.57|4227.57|4227.92|4227.92|4227.4|4227.4|0
1632215500000|2021-09-21 09:11:40|4226.23|4226.23|4225.71|4225.71|4226.23|4226.23|4225.71|4225.71|0
1632215540000|2021-09-21 09:12:20|4225.03|4225.03|4226.08|4226.08|4226.08|4226.08|4225.03|4225.03|0
1632215550000|2021-09-21 09:12:30|4225.73|4225.73|4224.68|4224.68|4225.73|4225.73|4224.68|4224.68|0
1632215580000|2021-09-21 09:13:00|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|0
1632215590000|2021-09-21 09:13:10|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|0
1632215600000|2021-09-21 09:13:20|4226.08|4226.08|4227.45|4227.45|4227.45|4227.45|4226.08|4226.08|0
1632215610000|2021-09-21 09:13:30|4228.12|4228.12|4228.8|4228.8|4228.98|4228.98|4228.12|4228.12|0
1632215640000|2021-09-21 09:14:00|4229.15|4229.15|4229.5|4229.5|4229.5|4229.5|4229.15|4229.15|0
1632215660000|2021-09-21 09:14:20|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|0
1632215680000|2021-09-21 09:14:40|4230.89|4230.89|4230.37|4230.37|4230.89|4230.89|4230.37|4230.37|0
1632215690000|2021-09-21 09:14:50|4230.54|4230.54|4230.54|4230.54|4230.54|4230.54|4230.54|4230.54|0
1632215700000|2021-09-21 09:15:00|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|4230.02|0
1632215720000|2021-09-21 09:15:20|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|0
1632215730000|2021-09-21 09:15:30|4229.49|4229.49|4229.49|4229.49|4229.49|4229.49|4229.49|4229.49|0
1632215740000|2021-09-21 09:15:40|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|4229.84|0
1632215750000|2021-09-21 09:15:50|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|4229.61|0
1632215760000|2021-09-21 09:16:00|4230.31|4230.31|4230.83|4230.83|4230.83|4230.83|4230.31|4230.31|0
1632215770000|2021-09-21 09:16:10|4231.18|4231.18|4231.01|4231.01|4231.18|4231.18|4231.01|4231.01|0
1632215780000|2021-09-21 09:16:20|4230.34|4230.34|4228.55|4228.55|4230.34|4230.34|4228.06|4228.06|0
1632215790000|2021-09-21 09:16:30|4229.23|4229.23|4229.76|4229.76|4229.76|4229.76|4229.23|4229.23|0
1632215800000|2021-09-21 09:16:40|4229.64|4229.64|4229.99|4229.99|4229.99|4229.99|4229.64|4229.64|0
1632215810000|2021-09-21 09:16:50|4231.04|4231.04|4230.87|4230.87|4231.04|4231.04|4230.16|4230.16|0
1632215820000|2021-09-21 09:17:00|4230.34|4230.34|4230.69|4230.69|4230.69|4230.69|4230.34|4230.34|0
1632215830000|2021-09-21 09:17:10|4230.87|4230.87|4230.87|4230.87|4230.87|4230.87|4230.87|4230.87|0
1632215840000|2021-09-21 09:17:20|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|4230.52|0
1632215860000|2021-09-21 09:17:40|4230.16|4230.16|4230.16|4230.16|4230.16|4230.16|4230.16|4230.16|0
1632215880000|2021-09-21 09:18:00|4229.49|4229.49|4227.94|4227.94|4229.49|4229.49|4227.94|4227.94|0
1632215890000|2021-09-21 09:18:10|4228.46|4228.46|4228.46|4228.46|4228.46|4228.46|4228.46|4228.46|0
1632215900000|2021-09-21 09:18:20|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|4228.29|0
1632215920000|2021-09-21 09:18:40|4227.59|4227.59|4227.24|4227.24|4227.59|4227.59|4227.24|4227.24|0
1632215930000|2021-09-21 09:18:50|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|0
1632215940000|2021-09-21 09:19:00|4227.94|4227.94|4228.11|4228.11|4228.11|4228.11|4227.94|4227.94|0
1632215950000|2021-09-21 09:19:10|4228.59|4228.59|4229.29|4229.29|4229.29|4229.29|4228.59|4228.59|0
1632215960000|2021-09-21 09:19:20|4229.11|4229.11|4229.46|4229.46|4229.46|4229.46|4229.11|4229.11|0
1632215990000|2021-09-21 09:19:50|4228.06|4228.06|4228.59|4228.59|4228.59|4228.59|4228.06|4228.06|0
1632216000000|2021-09-21 09:20:00|4227.88|4227.88|4227.18|4227.18|4227.88|4227.88|4227.18|4227.18|0
1632216030000|2021-09-21 09:20:30|4227.88|4227.88|4227.88|4227.88|4227.88|4227.88|4227.88|4227.88|0
1632216040000|2021-09-21 09:20:40|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|0
1632216080000|2021-09-21 09:21:20|4227.38|4227.38|4227.38|4227.38|4227.38|4227.38|4227.38|4227.38|0
1632216100000|2021-09-21 09:21:40|4227.03|4227.03|4226.86|4226.86|4227.03|4227.03|4226.86|4226.86|0
1632216110000|2021-09-21 09:21:50|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|4226.96|0
1632216120000|2021-09-21 09:22:00|4226.61|4226.61|4226.61|4226.61|4226.61|4226.61|4226.61|4226.61|0
1632216130000|2021-09-21 09:22:10|4226.44|4226.44|4225.76|4225.76|4226.44|4226.44|4225.76|4225.76|0
1632216140000|2021-09-21 09:22:20|4225.47|4225.47|4225.47|4225.47|4225.47|4225.47|4225.47|4225.47|0
1632216150000|2021-09-21 09:22:30|4224.98|4224.98|4224.82|4224.82|4224.98|4224.98|4224.82|4224.82|0
1632216180000|2021-09-21 09:23:00|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|4224.12|0
1632216200000|2021-09-21 09:23:20|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|4223.44|0
1632216220000|2021-09-21 09:23:40|4223.62|4223.62|4224.29|4224.29|4224.29|4224.29|4223.62|4223.62|0
1632216230000|2021-09-21 09:23:50|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|0
1632216250000|2021-09-21 09:24:10|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|0
1632216260000|2021-09-21 09:24:20|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|0
1632216270000|2021-09-21 09:24:30|4224.79|4224.79|4223.6|4223.6|4224.79|4224.79|4223.6|4223.6|0
1632216300000|2021-09-21 09:25:00|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|4222.9|0
1632216310000|2021-09-21 09:25:10|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|4223.08|0
1632216320000|2021-09-21 09:25:20|4223.75|4223.75|4222.87|4222.87|4223.75|4223.75|4222.87|4222.87|0
1632216340000|2021-09-21 09:25:40|4222.7|4222.7|4222.7|4222.7|4222.7|4222.7|4222.7|4222.7|0
1632216350000|2021-09-21 09:25:50|4223.05|4223.05|4223.05|4223.05|4223.05|4223.05|4223.05|4223.05|0
1632216360000|2021-09-21 09:26:00|4222.52|4222.52|4222.7|4222.7|4222.7|4222.7|4222.52|4222.52|0
1632216370000|2021-09-21 09:26:10|4222.35|4222.35|4221.67|4221.67|4222.35|4222.35|4221.67|4221.67|0
1632216380000|2021-09-21 09:26:20|4221.84|4221.84|4221.67|4221.67|4221.84|4221.84|4221.67|4221.67|0
1632216430000|2021-09-21 09:27:10|4221.85|4221.85|4222.02|4222.02|4222.02|4222.02|4221.85|4221.85|0
1632216440000|2021-09-21 09:27:20|4222.55|4222.55|4222.55|4222.55|4222.55|4222.55|4222.55|4222.55|0
1632216480000|2021-09-21 09:28:00|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|4222.4|0
1632216490000|2021-09-21 09:28:10|4222.23|4222.23|4224.13|4224.13|4224.13|4224.13|4222.23|4222.23|0
1632216510000|2021-09-21 09:28:30|4223.95|4223.95|4223.95|4223.95|4223.95|4223.95|4223.95|4223.95|0
1632216520000|2021-09-21 09:28:40|4225.19|4225.19|4225.07|4225.07|4225.19|4225.19|4225.07|4225.07|0
1632216530000|2021-09-21 09:28:50|4225.6|4225.6|4225.77|4225.77|4225.77|4225.77|4225.6|4225.6|0
1632216540000|2021-09-21 09:29:00|4226.65|4226.65|4226.65|4226.65|4226.65|4226.65|4226.65|4226.65|0
1632216560000|2021-09-21 09:29:20|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|0
1632216570000|2021-09-21 09:29:30|4227.88|4227.88|4227.35|4227.35|4228.23|4228.23|4227.35|4227.35|0
1632216590000|2021-09-21 09:29:50|4226.65|4226.65|4226.65|4226.65|4226.65|4226.65|4226.65|4226.65|0
1632216600000|2021-09-21 09:30:00|4225.97|4225.97|4226.34|4226.34|4226.34|4226.34|4225.81|4225.81|0
1632216610000|2021-09-21 09:30:10|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|0
1632216630000|2021-09-21 09:30:30|4226.69|4226.69|4227.21|4227.21|4227.21|4227.21|4226.69|4226.69|0
1632216660000|2021-09-21 09:31:00|4227.04|4227.04|4226.86|4226.86|4227.04|4227.04|4226.86|4226.86|0
1632216680000|2021-09-21 09:31:20|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|4226.51|0
1632216710000|2021-09-21 09:31:50|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|4226.34|0
1632216740000|2021-09-21 09:32:20|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|4226.86|0
1632216750000|2021-09-21 09:32:30|4227.74|4227.74|4228.41|4228.41|4228.41|4228.41|4227.74|4227.74|0
1632216770000|2021-09-21 09:32:50|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|0
1632216780000|2021-09-21 09:33:00|4227.71|4227.71|4227.71|4227.71|4227.71|4227.71|4227.71|4227.71|0
1632216790000|2021-09-21 09:33:10|4228.24|4228.24|4228.24|4228.24|4228.24|4228.24|4228.24|4228.24|0
1632216800000|2021-09-21 09:33:20|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|4228.12|0
1632216810000|2021-09-21 09:33:30|4227.77|4227.77|4227.77|4227.77|4227.77|4227.77|4227.77|4227.77|0
1632216910000|2021-09-21 09:35:10|4228.65|4228.65|4229.67|4229.67|4229.67|4229.67|4228.65|4228.65|0
1632216920000|2021-09-21 09:35:20|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|0
1632216930000|2021-09-21 09:35:30|4228.62|4228.62|4228.27|4228.27|4228.62|4228.62|4228.27|4228.27|0
1632216960000|2021-09-21 09:36:00|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|4227.92|0
1632216970000|2021-09-21 09:36:10|4227.76|4227.76|4227.76|4227.76|4227.76|4227.76|4227.76|4227.76|0
1632216980000|2021-09-21 09:36:20|4227.87|4227.87|4227.71|4227.71|4227.87|4227.87|4227.71|4227.71|0
1632217000000|2021-09-21 09:36:40|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|4228.06|0
1632217030000|2021-09-21 09:37:10|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|4228.59|0
1632217040000|2021-09-21 09:37:20|4227.91|4227.91|4227.91|4227.91|4227.91|4227.91|4227.91|4227.91|0
1632217060000|2021-09-21 09:37:40|4228.24|4228.24|4229.08|4229.08|4229.08|4229.08|4228.24|4228.24|0
1632217070000|2021-09-21 09:37:50|4229.37|4229.37|4230.19|4230.19|4230.19|4230.19|4229.37|4229.37|0
1632217080000|2021-09-21 09:38:00|4230.31|4230.31|4230.31|4230.31|4230.31|4230.31|4230.31|4230.31|0
1632217090000|2021-09-21 09:38:10|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|0
1632217110000|2021-09-21 09:38:30|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|4230.96|0
1632217120000|2021-09-21 09:38:40|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|0
1632217140000|2021-09-21 09:39:00|4232.01|4232.01|4232.54|4232.54|4232.54|4232.54|4232.01|4232.01|0
1632217150000|2021-09-21 09:39:10|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|4232.19|0
1632217160000|2021-09-21 09:39:20|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|4232.01|0
1632217170000|2021-09-21 09:39:30|4231.84|4231.84|4231.31|4231.31|4231.84|4231.84|4231.31|4231.31|0
1632217180000|2021-09-21 09:39:40|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|4230.61|0
1632217190000|2021-09-21 09:39:50|4230.09|4230.09|4229.59|4229.59|4230.09|4230.09|4229.59|4229.59|0
1632217200000|2021-09-21 09:40:00|4229.75|4229.75|4229.08|4229.08|4229.75|4229.75|4228.9|4228.9|0
1632217220000|2021-09-21 09:40:20|4229.25|4229.25|4228.9|4228.9|4229.25|4229.25|4228.9|4228.9|0
1632217230000|2021-09-21 09:40:30|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|4229.25|0
1632217250000|2021-09-21 09:40:50|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|0
1632217260000|2021-09-21 09:41:00|4230.48|4230.48|4230.48|4230.48|4230.48|4230.48|4230.48|4230.48|0
1632217270000|2021-09-21 09:41:10|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|4230.64|0
1632217290000|2021-09-21 09:41:30|4230.47|4230.47|4230.82|4230.82|4230.82|4230.82|4230.47|4230.47|0
1632217300000|2021-09-21 09:41:40|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|4230.99|0
1632217330000|2021-09-21 09:42:10|4231.67|4231.67|4231.32|4231.32|4231.67|4231.67|4230.97|4230.97|0
1632217380000|2021-09-21 09:43:00|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|4231.53|0
1632217400000|2021-09-21 09:43:20|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|0
1632217430000|2021-09-21 09:43:50|4232.24|4232.24|4231.92|4231.92|4232.24|4232.24|4231.92|4231.92|0
1632217440000|2021-09-21 09:44:00|4231.39|4231.39|4231.23|4231.23|4231.39|4231.39|4231.23|4231.23|0
1632217450000|2021-09-21 09:44:10|4231.55|4231.55|4232.96|4232.96|4232.96|4232.96|4231.55|4231.55|0
1632217460000|2021-09-21 09:44:20|4232.61|4232.61|4231.94|4231.94|4232.61|4232.61|4231.94|4231.94|0
1632217470000|2021-09-21 09:44:30|4232.13|4232.13|4231.78|4231.78|4232.13|4232.13|4231.78|4231.78|0
1632217480000|2021-09-21 09:44:40|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|4231.43|0
1632217490000|2021-09-21 09:44:50|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|0
1632217540000|2021-09-21 09:45:40|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|0
1632217550000|2021-09-21 09:45:50|4231.43|4231.43|4231.6|4231.6|4231.6|4231.6|4231.43|4231.43|0
1632217570000|2021-09-21 09:46:10|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|4231.25|0
1632217580000|2021-09-21 09:46:20|4231.78|4231.78|4231.78|4231.78|4231.78|4231.78|4231.78|4231.78|0
1632217600000|2021-09-21 09:46:40|4231.54|4231.54|4231.19|4231.19|4231.54|4231.54|4231.19|4231.19|0
1632217640000|2021-09-21 09:47:20|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|0
1632217650000|2021-09-21 09:47:30|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|0
1632217680000|2021-09-21 09:48:00|4231.72|4231.72|4232.58|4232.58|4232.58|4232.58|4231.72|4231.72|0
1632217690000|2021-09-21 09:48:10|4233.11|4233.11|4232.58|4232.58|4233.11|4233.11|4232.58|4232.58|0
1632217700000|2021-09-21 09:48:20|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|0
1632217730000|2021-09-21 09:48:50|4233.96|4233.96|4234.08|4234.08|4234.43|4234.43|4233.96|4233.96|0
1632217740000|2021-09-21 09:49:00|4233.55|4233.55|4234.24|4234.24|4234.24|4234.24|4233.55|4233.55|0
1632217750000|2021-09-21 09:49:10|4234.08|4234.08|4234.08|4234.08|4234.08|4234.08|4234.08|4234.08|0
1632217760000|2021-09-21 09:49:20|4233.91|4233.91|4233.74|4233.74|4234.09|4234.09|4233.74|4233.74|0
1632217790000|2021-09-21 09:49:50|4232.92|4232.92|4232.43|4232.43|4232.92|4232.92|4232.43|4232.43|0
1632217800000|2021-09-21 09:50:00|4232.76|4232.76|4233.44|4233.44|4233.44|4233.44|4232.76|4232.76|0
1632217810000|2021-09-21 09:50:10|4233.79|4233.79|4234.64|4234.64|4234.64|4234.64|4233.79|4233.79|0
1632217820000|2021-09-21 09:50:20|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|0
1632217830000|2021-09-21 09:50:30|4234.66|4234.66|4234.83|4234.83|4234.83|4234.83|4234.66|4234.66|0
1632217840000|2021-09-21 09:50:40|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|0
1632217850000|2021-09-21 09:50:50|4235.36|4235.36|4235.53|4235.53|4235.53|4235.53|4235.36|4235.36|0
1632217860000|2021-09-21 09:51:00|4235.71|4235.71|4236.04|4236.04|4236.04|4236.04|4235.71|4235.71|0
1632217870000|2021-09-21 09:51:10|4236.21|4236.21|4236.39|4236.39|4236.39|4236.39|4236.21|4236.21|0
1632217880000|2021-09-21 09:51:20|4237.06|4237.06|4236.36|4236.36|4237.41|4237.41|4236.36|4236.36|0
1632217900000|2021-09-21 09:51:40|4237.59|4237.59|4237.94|4237.94|4237.94|4237.94|4237.59|4237.59|0
1632217910000|2021-09-21 09:51:50|4237.59|4237.59|4236.74|4236.74|4237.59|4237.59|4236.74|4236.74|0
1632217950000|2021-09-21 09:52:30|4236.91|4236.91|4236.91|4236.91|4236.91|4236.91|4236.91|4236.91|0
1632217960000|2021-09-21 09:52:40|4237.09|4237.09|4237.09|4237.09|4237.09|4237.09|4237.09|4237.09|0
1632217980000|2021-09-21 09:53:00|4237.25|4237.25|4237.93|4237.93|4237.93|4237.93|4237.25|4237.25|0
1632217990000|2021-09-21 09:53:10|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|4238.45|0
1632218000000|2021-09-21 09:53:20|4237.93|4237.93|4238.28|4238.28|4238.28|4238.28|4237.93|4237.93|0
1632218050000|2021-09-21 09:54:10|4237.75|4237.75|4237.58|4237.58|4237.75|4237.75|4237.58|4237.58|0
1632218100000|2021-09-21 09:55:00|4236.9|4236.9|4236.72|4236.72|4236.9|4236.9|4236.37|4236.37|0
1632218110000|2021-09-21 09:55:10|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|0
1632218120000|2021-09-21 09:55:20|4236.39|4236.39|4236.14|4236.14|4236.49|4236.49|4236.14|4236.14|0
1632218130000|2021-09-21 09:55:30|4235.97|4235.97|4235.29|4235.29|4235.97|4235.97|4235.29|4235.29|0
1632218160000|2021-09-21 09:56:00|4235.97|4235.97|4236.67|4236.67|4236.67|4236.67|4235.97|4235.97|0
1632218170000|2021-09-21 09:56:10|4236.49|4236.49|4236.32|4236.32|4236.49|4236.49|4236.32|4236.32|0
1632218200000|2021-09-21 09:56:40|4237.02|4237.02|4237.19|4237.19|4237.19|4237.19|4237.02|4237.02|0
1632218210000|2021-09-21 09:56:50|4236.7|4236.7|4235.27|4235.27|4236.7|4236.7|4235.27|4235.27|0
1632218230000|2021-09-21 09:57:10|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|0
1632218240000|2021-09-21 09:57:20|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|0
1632218300000|2021-09-21 09:58:20|4235.44|4235.44|4235.09|4235.09|4235.44|4235.44|4235.09|4235.09|0
1632218320000|2021-09-21 09:58:40|4234.8|4234.8|4234.8|4234.8|4234.8|4234.8|4234.8|4234.8|0
1632218360000|2021-09-21 09:59:20|4234.62|4234.62|4234.8|4234.8|4234.8|4234.8|4234.62|4234.62|0
1632218400000|2021-09-21 10:00:00|4235.68|4235.68|4234.8|4234.8|4235.68|4235.68|4234.8|4234.8|0
1632218430000|2021-09-21 10:00:30|4234.62|4234.62|4234.8|4234.8|4234.8|4234.8|4234.62|4234.62|0
1632218450000|2021-09-21 10:00:50|4234.12|4234.12|4234.8|4234.8|4234.8|4234.8|4234.12|4234.12|0
1632218510000|2021-09-21 10:01:50|4234.12|4234.12|4234.8|4234.8|4234.8|4234.8|4234.12|4234.12|0
1632218520000|2021-09-21 10:02:00|4234.12|4234.12|4233.47|4233.47|4234.12|4234.12|4233.47|4233.47|0
1632218530000|2021-09-21 10:02:10|4233.24|4233.24|4233.94|4233.94|4233.94|4233.94|4233.24|4233.24|0
1632218540000|2021-09-21 10:02:20|4235.16|4235.16|4234.99|4234.99|4235.16|4235.16|4234.99|4234.99|0
1632218560000|2021-09-21 10:02:40|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|0
1632218570000|2021-09-21 10:02:50|4234.46|4234.46|4234.46|4234.46|4234.46|4234.46|4234.46|4234.46|0
1632218590000|2021-09-21 10:03:10|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|4234.64|0
1632218600000|2021-09-21 10:03:20|4234.46|4234.46|4233.94|4233.94|4234.46|4234.46|4233.94|4233.94|0
1632218630000|2021-09-21 10:03:50|4234.11|4234.11|4234.29|4234.29|4234.29|4234.29|4234.11|4234.11|0
1632218650000|2021-09-21 10:04:10|4234.64|4234.64|4233.61|4233.61|4234.64|4234.64|4233.61|4233.61|0
1632218670000|2021-09-21 10:04:30|4233.96|4233.96|4233.61|4233.61|4233.96|4233.96|4233.61|4233.61|0
1632218710000|2021-09-21 10:05:10|4233.26|4233.26|4232.25|4232.25|4233.26|4233.26|4232.25|4232.25|0
1632218720000|2021-09-21 10:05:20|4232.09|4232.09|4232.09|4232.09|4232.09|4232.09|4232.09|4232.09|0
1632218780000|2021-09-21 10:06:20|4233.31|4233.31|4233.31|4233.31|4233.31|4233.31|4233.31|4233.31|0
1632218790000|2021-09-21 10:06:30|4233.48|4233.48|4233.48|4233.48|4233.48|4233.48|4233.48|4233.48|0
1632218800000|2021-09-21 10:06:40|4234.32|4234.32|4234.14|4234.14|4234.49|4234.49|4234.14|4234.14|0
1632218840000|2021-09-21 10:07:20|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|0
1632218860000|2021-09-21 10:07:40|4234.12|4234.12|4234.12|4234.12|4234.12|4234.12|4234.12|4234.12|0
1632218870000|2021-09-21 10:07:50|4233.94|4233.94|4234.18|4234.18|4234.18|4234.18|4233.94|4233.94|0
1632218880000|2021-09-21 10:08:00|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|4233.82|0
1632218890000|2021-09-21 10:08:10|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|0
1632218910000|2021-09-21 10:08:30|4234|4234|4233.65|4233.65|4234|4234|4233.65|4233.65|0
1632219000000|2021-09-21 10:10:00|4234|4234|4233.3|4233.3|4234|4234|4233.3|4233.3|0
1632219010000|2021-09-21 10:10:10|4232.95|4232.95|4232.45|4232.45|4233.12|4233.12|4232.45|4232.45|0
1632219020000|2021-09-21 10:10:20|4232.12|4232.12|4231.77|4231.77|4232.12|4232.12|4231.77|4231.77|0
1632219040000|2021-09-21 10:10:40|4232.3|4232.3|4233|4233|4233|4233|4232.3|4232.3|0
1632219060000|2021-09-21 10:11:00|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|0
1632219090000|2021-09-21 10:11:30|4234.03|4234.03|4233.85|4233.85|4234.03|4234.03|4233.68|4233.68|0
1632219110000|2021-09-21 10:11:50|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|0
1632219120000|2021-09-21 10:12:00|4233.47|4233.47|4233.32|4233.32|4233.47|4233.47|4233.32|4233.32|0
1632219140000|2021-09-21 10:12:20|4232.62|4232.62|4232.97|4232.97|4232.97|4232.97|4232.62|4232.62|0
1632219180000|2021-09-21 10:13:00|4232.45|4232.45|4232.62|4232.62|4232.62|4232.62|4232.45|4232.45|0
1632219200000|2021-09-21 10:13:20|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|4232.27|0
1632219220000|2021-09-21 10:13:40|4231.75|4231.75|4228.74|4228.74|4231.75|4231.75|4228.74|4228.74|0
1632219230000|2021-09-21 10:13:50|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|4228.92|0
1632219260000|2021-09-21 10:14:20|4229.6|4229.6|4229.6|4229.6|4229.6|4229.6|4229.6|4229.6|0
1632219270000|2021-09-21 10:14:30|4229.07|4229.07|4229.07|4229.07|4229.07|4229.07|4229.07|4229.07|0
1632219350000|2021-09-21 10:15:50|4229.75|4229.75|4229.89|4229.89|4229.89|4229.89|4229.75|4229.75|0
1632219360000|2021-09-21 10:16:00|4230.01|4230.01|4231.41|4231.41|4231.41|4231.41|4230.01|4230.01|0
1632219380000|2021-09-21 10:16:20|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|4231.76|0
1632219390000|2021-09-21 10:16:30|4231.62|4231.62|4231.62|4231.62|4231.62|4231.62|4231.62|4231.62|0
1632219400000|2021-09-21 10:16:40|4232.14|4232.14|4234.46|4234.46|4234.46|4234.46|4232.14|4232.14|0
1632219410000|2021-09-21 10:16:50|4234.29|4234.29|4234.99|4234.99|4234.99|4234.99|4234.29|4234.29|0
1632219420000|2021-09-21 10:17:00|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|4235.34|0
1632219430000|2021-09-21 10:17:10|4235.83|4235.83|4236.18|4236.18|4236.18|4236.18|4235.83|4235.83|0
1632219480000|2021-09-21 10:18:00|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|0
1632219490000|2021-09-21 10:18:10|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|0
1632219540000|2021-09-21 10:19:00|4237.58|4237.58|4238.08|4238.08|4238.26|4238.26|4237.58|4237.58|0
1632219550000|2021-09-21 10:19:10|4238.57|4238.57|4238.57|4238.57|4238.92|4238.92|4238.57|4238.57|0
1632219560000|2021-09-21 10:19:20|4239.25|4239.25|4239.25|4239.25|4239.25|4239.25|4239.25|4239.25|0
1632219610000|2021-09-21 10:20:10|4239.95|4239.95|4239.95|4239.95|4239.95|4239.95|4239.95|4239.95|0
1632219620000|2021-09-21 10:20:20|4240.13|4240.13|4239.98|4239.98|4240.3|4240.3|4239.98|4239.98|0
1632219630000|2021-09-21 10:20:30|4239.81|4239.81|4239.65|4239.65|4239.81|4239.81|4239.65|4239.65|0
1632219640000|2021-09-21 10:20:40|4239.47|4239.47|4239.47|4239.47|4239.47|4239.47|4239.47|4239.47|0
1632219660000|2021-09-21 10:21:00|4240|4240|4240|4240|4240|4240|4240|4240|0
1632219670000|2021-09-21 10:21:10|4240.17|4240.17|4240.35|4240.35|4240.35|4240.35|4240.17|4240.17|0
1632219680000|2021-09-21 10:21:20|4240.53|4240.53|4240.53|4240.53|4240.53|4240.53|4240.53|4240.53|0
1632219700000|2021-09-21 10:21:40|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|4241.2|0
1632219710000|2021-09-21 10:21:50|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|4240.5|0
1632219720000|2021-09-21 10:22:00|4240.94|4240.94|4241.29|4241.29|4241.29|4241.29|4240.94|4240.94|0
1632219730000|2021-09-21 10:22:10|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|4241.64|0
1632219740000|2021-09-21 10:22:20|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|4241.8|0
1632219750000|2021-09-21 10:22:30|4241.45|4241.45|4241.28|4241.28|4241.45|4241.45|4241.28|4241.28|0
1632219760000|2021-09-21 10:22:40|4241.1|4241.1|4241.78|4241.78|4241.78|4241.78|4241.1|4241.1|0
1632219770000|2021-09-21 10:22:50|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|0
1632219790000|2021-09-21 10:23:10|4240.75|4240.75|4240.58|4240.58|4240.75|4240.75|4240.58|4240.58|0
1632219800000|2021-09-21 10:23:20|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|0
1632219810000|2021-09-21 10:23:30|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|0
1632219840000|2021-09-21 10:24:00|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|0
1632219860000|2021-09-21 10:24:20|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|4241.22|0
1632219880000|2021-09-21 10:24:40|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|0
1632219930000|2021-09-21 10:25:30|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|0
1632219950000|2021-09-21 10:25:50|4240.54|4240.54|4240.19|4240.19|4240.54|4240.54|4240.19|4240.19|0
1632219980000|2021-09-21 10:26:20|4241.03|4241.03|4242.41|4242.41|4242.41|4242.41|4241.03|4241.03|0
1632220000000|2021-09-21 10:26:40|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|4242.23|0
1632220010000|2021-09-21 10:26:50|4242.91|4242.91|4242.91|4242.91|4242.91|4242.91|4242.91|4242.91|0
1632220020000|2021-09-21 10:27:00|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|4242.38|0
1632220030000|2021-09-21 10:27:10|4242.03|4242.03|4242.03|4242.03|4242.03|4242.03|4242.03|4242.03|0
1632220050000|2021-09-21 10:27:30|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1632220070000|2021-09-21 10:27:50|4241.01|4241.01|4240.98|4240.98|4241.01|4241.01|4240.65|4240.65|0
1632220080000|2021-09-21 10:28:00|4240.63|4240.63|4240.46|4240.46|4240.63|4240.63|4240.46|4240.46|0
1632220100000|2021-09-21 10:28:20|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|0
1632220110000|2021-09-21 10:28:30|4240.46|4240.46|4239.78|4239.78|4240.46|4240.46|4239.78|4239.78|0
1632220150000|2021-09-21 10:29:10|4239.95|4239.95|4239.95|4239.95|4239.95|4239.95|4239.95|4239.95|0
1632220160000|2021-09-21 10:29:20|4239.6|4239.6|4239.25|4239.25|4239.6|4239.6|4239.25|4239.25|0
1632220190000|2021-09-21 10:29:50|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|0
1632220200000|2021-09-21 10:30:00|4238.94|4238.94|4239.82|4239.82|4239.82|4239.82|4238.94|4238.94|0
1632220210000|2021-09-21 10:30:10|4239.14|4239.14|4238.62|4238.62|4239.14|4239.14|4238.62|4238.62|0
1632220220000|2021-09-21 10:30:20|4238.29|4238.29|4238.29|4238.29|4238.29|4238.29|4238.29|4238.29|0
1632220240000|2021-09-21 10:30:40|4238.06|4238.06|4238.55|4238.55|4238.55|4238.55|4238.06|4238.06|0
1632220260000|2021-09-21 10:31:00|4239.25|4239.25|4239.6|4239.6|4239.6|4239.6|4239.25|4239.25|0
1632220300000|2021-09-21 10:31:40|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|0
1632220340000|2021-09-21 10:32:20|4239.6|4239.6|4239.42|4239.42|4239.6|4239.6|4239.42|4239.42|0
1632220360000|2021-09-21 10:32:40|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|4239.07|0
1632220400000|2021-09-21 10:33:20|4238.9|4238.9|4238.55|4238.55|4238.9|4238.9|4238.55|4238.55|0
1632220410000|2021-09-21 10:33:30|4238.38|4238.38|4238.22|4238.22|4238.38|4238.38|4238.22|4238.22|0
1632220420000|2021-09-21 10:33:40|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|4238.04|0
1632220470000|2021-09-21 10:34:30|4237.37|4237.37|4236.98|4236.98|4237.37|4237.37|4236.63|4236.63|0
1632220500000|2021-09-21 10:35:00|4237.68|4237.68|4237.68|4237.68|4237.68|4237.68|4237.68|4237.68|0
1632220510000|2021-09-21 10:35:10|4237.84|4237.84|4237.84|4237.84|4237.84|4237.84|4237.84|4237.84|0
1632220520000|2021-09-21 10:35:20|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|0
1632220530000|2021-09-21 10:35:30|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|0
1632220540000|2021-09-21 10:35:40|4238.87|4238.87|4239.04|4239.04|4239.04|4239.04|4238.87|4238.87|0
1632220560000|2021-09-21 10:36:00|4239.22|4239.22|4239.22|4239.22|4239.39|4239.39|4239.22|4239.22|0
1632220570000|2021-09-21 10:36:10|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|0
1632220580000|2021-09-21 10:36:20|4239.54|4239.54|4239.54|4239.54|4239.54|4239.54|4239.54|4239.54|0
1632220610000|2021-09-21 10:36:50|4239.37|4239.37|4239.37|4239.37|4239.37|4239.37|4239.37|4239.37|0
1632220620000|2021-09-21 10:37:00|4239.54|4239.54|4239.54|4239.54|4239.54|4239.54|4239.54|4239.54|0
1632220660000|2021-09-21 10:37:40|4239.19|4239.19|4239.02|4239.02|4239.54|4239.54|4239.02|4239.02|0
1632220680000|2021-09-21 10:38:00|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|0
1632220700000|2021-09-21 10:38:20|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|0
1632220720000|2021-09-21 10:38:40|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|0
1632220730000|2021-09-21 10:38:50|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|4238.67|0
1632220740000|2021-09-21 10:39:00|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|0
1632220760000|2021-09-21 10:39:20|4238.14|4238.14|4237.11|4237.11|4238.14|4238.14|4237.11|4237.11|0
1632220790000|2021-09-21 10:39:50|4237.82|4237.82|4237.99|4237.99|4237.99|4237.99|4237.82|4237.82|0
1632220810000|2021-09-21 10:40:10|4237.82|4237.82|4236.95|4236.95|4237.82|4237.82|4236.95|4236.95|0
1632220820000|2021-09-21 10:40:20|4237.13|4237.13|4236.95|4236.95|4237.13|4237.13|4236.95|4236.95|0
1632220840000|2021-09-21 10:40:40|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|4237.48|0
1632220860000|2021-09-21 10:41:00|4238|4238|4238.18|4238.18|4238.18|4238.18|4238|4238|0
1632220880000|2021-09-21 10:41:20|4238.85|4238.85|4238.85|4238.85|4239.03|4239.03|4238.5|4238.5|0
1632220910000|2021-09-21 10:41:50|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|0
1632220940000|2021-09-21 10:42:20|4238.82|4238.82|4239.18|4239.18|4239.18|4239.18|4238.66|4238.66|0
1632220950000|2021-09-21 10:42:30|4238.66|4238.66|4238.14|4238.14|4238.66|4238.66|4238.14|4238.14|0
1632220960000|2021-09-21 10:42:40|4237.62|4237.62|4237.62|4237.62|4237.62|4237.62|4237.62|4237.62|0
1632220970000|2021-09-21 10:42:50|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|0
1632221010000|2021-09-21 10:43:30|4237.28|4237.28|4237.8|4237.8|4237.8|4237.8|4237.28|4237.28|0
1632221020000|2021-09-21 10:43:40|4237.13|4237.13|4237.47|4237.47|4237.47|4237.47|4236.6|4236.6|0
1632221040000|2021-09-21 10:44:00|4238.14|4238.14|4237.25|4237.25|4238.31|4238.31|4237.08|4237.08|0
1632221060000|2021-09-21 10:44:20|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|0
1632221080000|2021-09-21 10:44:40|4237.6|4237.6|4237.79|4237.79|4237.96|4237.96|4237.6|4237.6|0
1632221150000|2021-09-21 10:45:50|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|0
1632221200000|2021-09-21 10:46:40|4238.32|4238.32|4237.97|4237.97|4238.32|4238.32|4237.97|4237.97|0
1632221210000|2021-09-21 10:46:50|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|4237.29|0
1632221220000|2021-09-21 10:47:00|4237.64|4237.64|4237.64|4237.64|4237.64|4237.64|4237.64|4237.64|0
1632221270000|2021-09-21 10:47:50|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|0
1632221280000|2021-09-21 10:48:00|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|0
1632221290000|2021-09-21 10:48:10|4238.52|4238.52|4238.69|4238.69|4238.69|4238.69|4238.52|4238.52|0
1632221300000|2021-09-21 10:48:20|4238.86|4238.86|4239.55|4239.55|4239.55|4239.55|4238.86|4238.86|0
1632221310000|2021-09-21 10:48:30|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|0
1632221320000|2021-09-21 10:48:40|4239.35|4239.35|4239.17|4239.17|4239.35|4239.35|4239.17|4239.17|0
1632221330000|2021-09-21 10:48:50|4238.47|4238.47|4238.65|4238.65|4238.65|4238.65|4238.47|4238.47|0
1632221340000|2021-09-21 10:49:00|4238.47|4238.47|4239.17|4239.17|4239.17|4239.17|4238.47|4238.47|0
1632221360000|2021-09-21 10:49:20|4239|4239|4239|4239|4239|4239|4239|4239|0
1632221370000|2021-09-21 10:49:30|4238.83|4238.83|4238.51|4238.51|4238.83|4238.83|4238.51|4238.51|0
1632221380000|2021-09-21 10:49:40|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|4238.34|0
1632221430000|2021-09-21 10:50:30|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|0
1632221440000|2021-09-21 10:50:40|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|0
1632221460000|2021-09-21 10:51:00|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|0
1632221490000|2021-09-21 10:51:30|4238.52|4238.52|4237.82|4237.82|4238.52|4238.52|4237.82|4237.82|0
1632221560000|2021-09-21 10:52:40|4237.7|4237.7|4237.58|4237.58|4237.7|4237.7|4237.58|4237.58|0
1632221570000|2021-09-21 10:52:50|4237.76|4237.76|4237.76|4237.76|4237.76|4237.76|4237.76|4237.76|0
1632221610000|2021-09-21 10:53:30|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|4237.08|0
1632221630000|2021-09-21 10:53:50|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|0
1632221670000|2021-09-21 10:54:30|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|0
1632221700000|2021-09-21 10:55:00|4238.31|4238.31|4237.28|4237.28|4238.31|4238.31|4237.28|4237.28|0
1632221710000|2021-09-21 10:55:10|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|0
1632221730000|2021-09-21 10:55:30|4237.81|4237.81|4237.81|4237.81|4237.81|4237.81|4237.81|4237.81|0
1632221740000|2021-09-21 10:55:40|4237.28|4237.28|4237.46|4237.46|4237.46|4237.46|4237.28|4237.28|0
1632221820000|2021-09-21 10:57:00|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|0
1632221870000|2021-09-21 10:57:50|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|0
1632221880000|2021-09-21 10:58:00|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|0
1632221920000|2021-09-21 10:58:40|4237.46|4237.46|4236.76|4236.76|4237.46|4237.46|4236.76|4236.76|0
1632221940000|2021-09-21 10:59:00|4237.11|4237.11|4237.61|4237.61|4237.61|4237.61|4237.11|4237.11|0
1632221990000|2021-09-21 10:59:50|4237.79|4237.79|4238.14|4238.14|4238.14|4238.14|4237.79|4237.79|0
1632222070000|2021-09-21 11:01:10|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|0
1632222150000|2021-09-21 11:02:30|4239.36|4239.36|4238.84|4238.84|4239.36|4239.36|4238.84|4238.84|0
1632222170000|2021-09-21 11:02:50|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|0
1632222180000|2021-09-21 11:03:00|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|4238.49|0
1632222210000|2021-09-21 11:03:30|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|4238.66|0
1632222240000|2021-09-21 11:04:00|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|0
1632222290000|2021-09-21 11:04:50|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|0
1632222310000|2021-09-21 11:05:10|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|0
1632222320000|2021-09-21 11:05:20|4239.36|4239.36|4239.01|4239.01|4239.36|4239.36|4239.01|4239.01|0
1632222350000|2021-09-21 11:05:50|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|0
1632222360000|2021-09-21 11:06:00|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|4239.19|0
1632222390000|2021-09-21 11:06:30|4238.66|4238.66|4238.78|4238.78|4239.02|4239.02|4238.31|4238.31|0
1632222420000|2021-09-21 11:07:00|4238.96|4238.96|4238.54|4238.54|4238.96|4238.96|4238.48|4238.48|0
1632222430000|2021-09-21 11:07:10|4238.36|4238.36|4238.47|4238.47|4238.47|4238.47|4238.31|4238.31|0
1632222450000|2021-09-21 11:07:30|4238.3|4238.3|4237.78|4237.78|4238.3|4238.3|4237.78|4237.78|0
1632222460000|2021-09-21 11:07:40|4237.25|4237.25|4237.29|4237.29|4237.29|4237.29|4236.9|4236.9|0
1632222480000|2021-09-21 11:08:00|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|0
1632222490000|2021-09-21 11:08:10|4237.3|4237.3|4237.46|4237.46|4237.46|4237.46|4237.3|4237.3|0
1632222500000|2021-09-21 11:08:20|4237.62|4237.62|4237.62|4237.62|4237.62|4237.62|4237.62|4237.62|0
1632222510000|2021-09-21 11:08:30|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|0
1632222540000|2021-09-21 11:09:00|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|4239.2|0
1632222550000|2021-09-21 11:09:10|4239.53|4239.53|4239.72|4239.72|4239.72|4239.72|4239.37|4239.37|0
1632222560000|2021-09-21 11:09:20|4239.89|4239.89|4239.89|4239.89|4239.89|4239.89|4239.89|4239.89|0
1632222590000|2021-09-21 11:09:50|4239.54|4239.54|4239.19|4239.19|4239.54|4239.54|4239.19|4239.19|0
1632222600000|2021-09-21 11:10:00|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|4239.02|0
1632222610000|2021-09-21 11:10:10|4237.49|4237.49|4237.37|4237.37|4237.49|4237.49|4237.37|4237.37|0
1632222630000|2021-09-21 11:10:30|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|0
1632222640000|2021-09-21 11:10:40|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|4236.55|0
1632222650000|2021-09-21 11:10:50|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|0
1632222670000|2021-09-21 11:11:10|4236.61|4236.61|4235.93|4235.93|4236.61|4236.61|4235.93|4235.93|0
1632222680000|2021-09-21 11:11:20|4235.78|4235.78|4235.78|4235.78|4235.78|4235.78|4235.78|4235.78|0
1632222690000|2021-09-21 11:11:30|4235.11|4235.11|4234.58|4234.58|4235.11|4235.11|4233.88|4233.88|0
1632222700000|2021-09-21 11:11:40|4233.91|4233.91|4234.58|4234.58|4234.58|4234.58|4233.91|4233.91|0
1632222710000|2021-09-21 11:11:50|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|0
1632222720000|2021-09-21 11:12:00|4234.08|4234.08|4234.43|4234.43|4234.43|4234.43|4234.08|4234.08|0
1632222740000|2021-09-21 11:12:20|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|4234.76|0
1632222750000|2021-09-21 11:12:30|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|4234.43|0
1632222780000|2021-09-21 11:13:00|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|0
1632222790000|2021-09-21 11:13:10|4233.38|4233.38|4233.54|4233.54|4233.54|4233.54|4233.38|4233.38|0
1632222820000|2021-09-21 11:13:40|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|4234.6|0
1632222830000|2021-09-21 11:13:50|4234.25|4234.25|4233.72|4233.72|4234.25|4234.25|4233.72|4233.72|0
1632222860000|2021-09-21 11:14:20|4233.48|4233.48|4234.13|4234.13|4234.13|4234.13|4233.48|4233.48|0
1632222880000|2021-09-21 11:14:40|4233.45|4233.45|4232.78|4232.78|4233.45|4233.45|4232.78|4232.78|0
1632222900000|2021-09-21 11:15:00|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|0
1632222910000|2021-09-21 11:15:10|4233.13|4233.13|4233.3|4233.3|4233.3|4233.3|4233.13|4233.13|0
1632222920000|2021-09-21 11:15:20|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|0
1632222950000|2021-09-21 11:15:50|4232.83|4232.83|4232.48|4232.48|4232.83|4232.83|4232.48|4232.48|0
1632222960000|2021-09-21 11:16:00|4232.31|4232.31|4232.15|4232.15|4232.31|4232.31|4232.15|4232.15|0
1632222990000|2021-09-21 11:16:30|4232.5|4232.5|4232.5|4232.5|4232.5|4232.5|4232.5|4232.5|0
1632223000000|2021-09-21 11:16:40|4232.68|4232.68|4233.23|4233.23|4233.23|4233.23|4232.56|4232.56|0
1632223030000|2021-09-21 11:17:10|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|4232.88|0
1632223060000|2021-09-21 11:17:40|4232.01|4232.01|4231.32|4231.32|4232.01|4232.01|4231.32|4231.32|0
1632223070000|2021-09-21 11:17:50|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|0
1632223080000|2021-09-21 11:18:00|4231.32|4231.32|4231.32|4231.32|4231.32|4231.32|4231.32|4231.32|0
1632223090000|2021-09-21 11:18:10|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|4231.49|0
1632223100000|2021-09-21 11:18:20|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|4231.14|0
1632223110000|2021-09-21 11:18:30|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|0
1632223150000|2021-09-21 11:19:10|4231.13|4231.13|4231.13|4231.13|4231.13|4231.13|4231.13|4231.13|0
1632223170000|2021-09-21 11:19:30|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|4231.66|0
1632223180000|2021-09-21 11:19:40|4231.48|4231.48|4231.31|4231.31|4231.48|4231.48|4231.31|4231.31|0
1632223190000|2021-09-21 11:19:50|4231.41|4231.41|4231.52|4231.52|4231.52|4231.52|4231.41|4231.41|0
1632223240000|2021-09-21 11:20:40|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|0
1632223260000|2021-09-21 11:21:00|4232.8|4232.8|4233.15|4233.15|4233.15|4233.15|4232.8|4232.8|0
1632223290000|2021-09-21 11:21:30|4232.63|4232.63|4231.75|4231.75|4232.63|4232.63|4231.75|4231.75|0
1632223310000|2021-09-21 11:21:50|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|4231.08|0
1632223330000|2021-09-21 11:22:10|4231.43|4231.43|4231.61|4231.61|4231.94|4231.94|4231.43|4231.43|0
1632223380000|2021-09-21 11:23:00|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|0
1632223390000|2021-09-21 11:23:10|4231.96|4231.96|4231.96|4231.96|4231.96|4231.96|4231.96|4231.96|0
1632223400000|2021-09-21 11:23:20|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|0
1632223430000|2021-09-21 11:23:50|4231.96|4231.96|4231.8|4231.8|4231.96|4231.96|4231.8|4231.8|0
1632223480000|2021-09-21 11:24:40|4231.98|4231.98|4231.8|4231.8|4231.98|4231.98|4231.63|4231.63|0
1632223510000|2021-09-21 11:25:10|4232.15|4232.15|4232.32|4232.32|4232.32|4232.32|4232.15|4232.15|0
1632223520000|2021-09-21 11:25:20|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|4232.14|0
1632223550000|2021-09-21 11:25:50|4232.03|4232.03|4232.09|4232.09|4232.09|4232.09|4232.03|4232.03|0
1632223560000|2021-09-21 11:26:00|4231.93|4231.93|4232.05|4232.05|4232.05|4232.05|4231.93|4231.93|0
1632223590000|2021-09-21 11:26:30|4231.7|4231.7|4232.05|4232.05|4232.05|4232.05|4231.7|4231.7|0
1632223630000|2021-09-21 11:27:10|4231.87|4231.87|4231.7|4231.7|4231.87|4231.87|4231.7|4231.7|0
1632223640000|2021-09-21 11:27:20|4232.4|4232.4|4231.72|4231.72|4232.4|4232.4|4231.72|4231.72|0
1632223700000|2021-09-21 11:28:20|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|0
1632223710000|2021-09-21 11:28:30|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|0
1632223800000|2021-09-21 11:30:00|4232.25|4232.25|4232.25|4232.25|4232.25|4232.25|4232.25|4232.25|0
1632223840000|2021-09-21 11:30:40|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|4232.42|0
1632223860000|2021-09-21 11:31:00|4232.6|4232.6|4232.77|4232.77|4232.77|4232.77|4232.6|4232.6|0
1632223870000|2021-09-21 11:31:10|4232.95|4232.95|4233.65|4233.65|4233.65|4233.65|4232.95|4232.95|0
1632223880000|2021-09-21 11:31:20|4233.48|4233.48|4233.3|4233.3|4233.48|4233.48|4233.3|4233.3|0
1632223900000|2021-09-21 11:31:40|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|4232.95|0
1632223910000|2021-09-21 11:31:50|4232.6|4232.6|4232.27|4232.27|4232.6|4232.6|4232.27|4232.27|0
1632223920000|2021-09-21 11:32:00|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|0
1632223930000|2021-09-21 11:32:10|4232.51|4232.51|4232.33|4232.33|4232.51|4232.51|4232.33|4232.33|0
1632223940000|2021-09-21 11:32:20|4232.68|4232.68|4233.03|4233.03|4233.03|4233.03|4232.68|4232.68|0
1632223960000|2021-09-21 11:32:40|4233.38|4233.38|4233.38|4233.38|4233.38|4233.38|4233.38|4233.38|0
1632223970000|2021-09-21 11:32:50|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|4233.56|0
1632223990000|2021-09-21 11:33:10|4233.91|4233.91|4233.91|4233.91|4233.91|4233.91|4233.56|4233.56|0
1632224020000|2021-09-21 11:33:40|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|4233.73|0
1632224040000|2021-09-21 11:34:00|4234.08|4234.08|4234.43|4234.43|4234.43|4234.43|4234.08|4234.08|0
1632224050000|2021-09-21 11:34:10|4234.55|4234.55|4234.61|4234.61|4234.79|4234.79|4234.44|4234.44|0
1632224070000|2021-09-21 11:34:30|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|4234.79|0
1632224080000|2021-09-21 11:34:40|4235.31|4235.31|4235.31|4235.31|4235.31|4235.31|4235.31|4235.31|0
1632224090000|2021-09-21 11:34:50|4235.8|4235.8|4238.73|4238.73|4238.73|4238.73|4235.48|4235.48|0
1632224100000|2021-09-21 11:35:00|4238.91|4238.91|4239.43|4239.43|4239.43|4239.43|4238.91|4238.91|0
1632224130000|2021-09-21 11:35:30|4238.91|4238.91|4239.26|4239.26|4239.26|4239.26|4238.91|4238.91|0
1632224140000|2021-09-21 11:35:40|4239.61|4239.61|4240.13|4240.13|4240.13|4240.13|4239.61|4239.61|0
1632224150000|2021-09-21 11:35:50|4240.02|4240.02|4239.9|4239.9|4240.02|4240.02|4239.9|4239.9|0
1632224160000|2021-09-21 11:36:00|4240.07|4240.07|4240.07|4240.07|4240.07|4240.07|4240.07|4240.07|0
1632224180000|2021-09-21 11:36:20|4240.25|4240.25|4240.59|4240.59|4240.59|4240.59|4240.25|4240.25|0
1632224190000|2021-09-21 11:36:30|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|0
1632224210000|2021-09-21 11:36:50|4239.74|4239.74|4239.9|4239.9|4239.9|4239.9|4239.74|4239.74|0
1632224220000|2021-09-21 11:37:00|4240.43|4240.43|4240.25|4240.25|4240.43|4240.43|4240.08|4240.08|0
1632224230000|2021-09-21 11:37:10|4239.72|4239.72|4239.84|4239.84|4239.84|4239.84|4239.72|4239.72|0
1632224250000|2021-09-21 11:37:30|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|0
1632224270000|2021-09-21 11:37:50|4240.13|4240.13|4239.26|4239.26|4240.13|4240.13|4239.26|4239.26|0
1632224280000|2021-09-21 11:38:00|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|0
1632224310000|2021-09-21 11:38:30|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|4239.43|0
1632224320000|2021-09-21 11:38:40|4239.26|4239.26|4239.78|4239.78|4239.78|4239.78|4239.26|4239.26|0
1632224330000|2021-09-21 11:38:50|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|0
1632224370000|2021-09-21 11:39:30|4239.44|4239.44|4239.21|4239.21|4239.44|4239.44|4239.21|4239.21|0
1632224380000|2021-09-21 11:39:40|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|0
1632224410000|2021-09-21 11:40:10|4239.02|4239.02|4239.7|4239.7|4239.7|4239.7|4239.02|4239.02|0
1632224440000|2021-09-21 11:40:40|4240.05|4240.05|4240.05|4240.05|4240.05|4240.05|4240.05|4240.05|0
1632224450000|2021-09-21 11:40:50|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|0
1632224490000|2021-09-21 11:41:30|4239.52|4239.52|4240.17|4240.17|4240.17|4240.17|4239.52|4239.52|0
1632224520000|2021-09-21 11:42:00|4239.64|4239.64|4239.81|4239.81|4239.81|4239.81|4239.64|4239.64|0
1632224540000|2021-09-21 11:42:20|4240.34|4240.34|4240.52|4240.52|4240.52|4240.52|4240.34|4240.34|0
1632224560000|2021-09-21 11:42:40|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|4240.87|0
1632224590000|2021-09-21 11:43:10|4240.52|4240.52|4240.11|4240.11|4240.52|4240.52|4240.11|4240.11|0
1632224620000|2021-09-21 11:43:40|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|4240.63|0
1632224630000|2021-09-21 11:43:50|4240.75|4240.75|4241.28|4241.28|4241.28|4241.28|4240.75|4240.75|0
1632224640000|2021-09-21 11:44:00|4241.1|4241.1|4240.87|4240.87|4241.1|4241.1|4240.75|4240.75|0
1632224650000|2021-09-21 11:44:10|4240.69|4240.69|4241.04|4241.04|4241.04|4241.04|4240.69|4240.69|0
1632224670000|2021-09-21 11:44:30|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|0
1632224690000|2021-09-21 11:44:50|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|4239.99|0
1632224700000|2021-09-21 11:45:00|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|4239.64|0
1632224730000|2021-09-21 11:45:30|4239.8|4239.8|4239.8|4239.8|4239.8|4239.8|4239.8|4239.8|0
1632224750000|2021-09-21 11:45:50|4239.45|4239.45|4239.45|4239.45|4239.45|4239.45|4239.45|4239.45|0
1632224760000|2021-09-21 11:46:00|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|4240.13|0
1632224770000|2021-09-21 11:46:10|4240.48|4240.48|4240.65|4240.65|4241.18|4241.18|4240.48|4240.48|0
1632224780000|2021-09-21 11:46:20|4240.48|4240.48|4240.48|4240.48|4240.8|4240.8|4240.48|4240.48|0
1632224790000|2021-09-21 11:46:30|4240.3|4240.3|4240.48|4240.48|4240.48|4240.48|4240.3|4240.3|0
1632224800000|2021-09-21 11:46:40|4240.83|4240.83|4241.53|4241.53|4241.53|4241.53|4240.83|4240.83|0
1632224810000|2021-09-21 11:46:50|4241.58|4241.58|4241.69|4241.69|4241.69|4241.69|4241.58|4241.58|0
1632224820000|2021-09-21 11:47:00|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|0
1632224830000|2021-09-21 11:47:10|4241.78|4241.78|4241.95|4241.95|4241.95|4241.95|4241.78|4241.78|0
1632224860000|2021-09-21 11:47:40|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|4241.43|0
1632224870000|2021-09-21 11:47:50|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|4241.6|0
1632224900000|2021-09-21 11:48:20|4241.71|4241.71|4241.88|4241.88|4241.88|4241.88|4241.71|4241.71|0
1632224910000|2021-09-21 11:48:30|4242.06|4242.06|4242.06|4242.06|4242.06|4242.06|4242.06|4242.06|0
1632224920000|2021-09-21 11:48:40|4242.76|4242.76|4242.93|4242.93|4242.93|4242.93|4242.76|4242.76|0
1632224930000|2021-09-21 11:48:50|4243.36|4243.36|4243.36|4243.36|4243.36|4243.36|4243.36|4243.36|0
1632224940000|2021-09-21 11:49:00|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|4243.53|0
1632224950000|2021-09-21 11:49:10|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|0
1632224970000|2021-09-21 11:49:30|4242.83|4242.83|4242.48|4242.48|4242.83|4242.83|4242.48|4242.48|0
1632224980000|2021-09-21 11:49:40|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|0
1632225030000|2021-09-21 11:50:30|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|4242.22|0
1632225040000|2021-09-21 11:50:40|4242.04|4242.04|4241.86|4241.86|4242.04|4242.04|4241.34|4241.34|0
1632225050000|2021-09-21 11:50:50|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|4241.7|0
1632225060000|2021-09-21 11:51:00|4241|4241|4240.95|4240.95|4241|4241|4240.89|4240.89|0
1632225080000|2021-09-21 11:51:20|4241.32|4241.32|4241.68|4241.68|4241.68|4241.68|4241.26|4241.26|0
1632225140000|2021-09-21 11:52:20|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|4241.86|0
1632225180000|2021-09-21 11:53:00|4241.51|4241.51|4241.04|4241.04|4241.51|4241.51|4241.04|4241.04|0
1632225190000|2021-09-21 11:53:10|4241.56|4241.56|4241.74|4241.74|4241.74|4241.74|4241.56|4241.56|0
1632225200000|2021-09-21 11:53:20|4241.68|4241.68|4241.53|4241.53|4241.68|4241.68|4241.53|4241.53|0
1632225210000|2021-09-21 11:53:30|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|4241.37|0
1632225220000|2021-09-21 11:53:40|4241.02|4241.02|4240.54|4240.54|4241.07|4241.07|4240.54|4240.54|0
1632225230000|2021-09-21 11:53:50|4240.02|4240.02|4239.67|4239.67|4240.02|4240.02|4239.67|4239.67|0
1632225240000|2021-09-21 11:54:00|4238.99|4238.99|4238.14|4238.14|4238.99|4238.99|4238.14|4238.14|0
1632225260000|2021-09-21 11:54:20|4237.79|4237.79|4237.79|4237.79|4237.79|4237.79|4237.79|4237.79|0
1632225270000|2021-09-21 11:54:30|4237.95|4237.95|4238.13|4238.13|4238.13|4238.13|4237.95|4237.95|0
1632225310000|2021-09-21 11:55:10|4237.78|4237.78|4237.43|4237.43|4237.78|4237.78|4237.43|4237.43|0
1632225340000|2021-09-21 11:55:40|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|0
1632225350000|2021-09-21 11:55:50|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|0
1632225360000|2021-09-21 11:56:00|4236.73|4236.73|4237.08|4237.08|4237.08|4237.08|4236.73|4236.73|0
1632225420000|2021-09-21 11:57:00|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|0
1632225450000|2021-09-21 11:57:30|4236.61|4236.61|4236.49|4236.49|4236.61|4236.61|4236.49|4236.49|0
1632225460000|2021-09-21 11:57:40|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|0
1632225490000|2021-09-21 11:58:10|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|0
1632225500000|2021-09-21 11:58:20|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|4236.32|0
1632225530000|2021-09-21 11:58:50|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|4236.49|0
1632225550000|2021-09-21 11:59:10|4237.02|4237.02|4237.02|4237.02|4237.18|4237.18|4237.02|4237.02|0
1632225560000|2021-09-21 11:59:20|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|4236.9|0
1632225570000|2021-09-21 11:59:30|4237.95|4237.95|4237.43|4237.43|4237.95|4237.95|4237.43|4237.43|0
1632225590000|2021-09-21 11:59:50|4236.75|4236.75|4237.45|4237.45|4237.45|4237.45|4236.75|4236.75|0
1632225610000|2021-09-21 12:00:10|4237.98|4237.98|4237.98|4237.98|4237.98|4237.98|4237.98|4237.98|0
1632225630000|2021-09-21 12:00:30|4238.65|4238.65|4238.48|4238.48|4238.65|4238.65|4238.48|4238.48|0
1632225640000|2021-09-21 12:00:40|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|4239.15|0
1632225650000|2021-09-21 12:00:50|4239.68|4239.68|4239.68|4239.68|4239.68|4239.68|4239.68|4239.68|0
1632225670000|2021-09-21 12:01:10|4239.85|4239.85|4239.33|4239.33|4239.85|4239.85|4239.33|4239.33|0
1632225680000|2021-09-21 12:01:20|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|4240.03|0
1632225690000|2021-09-21 12:01:30|4239.85|4239.85|4240.03|4240.03|4240.03|4240.03|4239.85|4239.85|0
1632225700000|2021-09-21 12:01:40|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|4240.38|0
1632225710000|2021-09-21 12:01:50|4240.21|4240.21|4240.85|4240.85|4240.85|4240.85|4240.21|4240.21|0
1632225720000|2021-09-21 12:02:00|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|0
1632225760000|2021-09-21 12:02:40|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|4242.4|0
1632225770000|2021-09-21 12:02:50|4242.58|4242.58|4242.58|4242.58|4242.58|4242.58|4242.58|4242.58|0
1632225780000|2021-09-21 12:03:00|4242.93|4242.93|4242.24|4242.24|4242.93|4242.93|4242.24|4242.24|0
1632225790000|2021-09-21 12:03:10|4242.06|4242.06|4242.24|4242.24|4242.24|4242.24|4242.06|4242.06|0
1632225800000|2021-09-21 12:03:20|4242.06|4242.06|4242.06|4242.06|4242.06|4242.06|4242.06|4242.06|0
1632225830000|2021-09-21 12:03:50|4242.42|4242.42|4242.58|4242.58|4242.58|4242.58|4242.42|4242.42|0
1632225840000|2021-09-21 12:04:00|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|4242.93|0
1632225850000|2021-09-21 12:04:10|4241.75|4241.75|4241.58|4241.58|4241.75|4241.75|4241.58|4241.58|0
1632225870000|2021-09-21 12:04:30|4241.75|4241.75|4241.75|4241.75|4241.75|4241.75|4241.75|4241.75|0
1632225920000|2021-09-21 12:05:20|4241.58|4241.58|4241.75|4241.75|4241.75|4241.75|4241.58|4241.58|0
1632225950000|2021-09-21 12:05:50|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|4241.23|0
1632225960000|2021-09-21 12:06:00|4241.05|4241.05|4240.7|4240.7|4241.05|4241.05|4240.7|4240.7|0
1632225970000|2021-09-21 12:06:10|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|0
1632226000000|2021-09-21 12:06:40|4239.82|4239.82|4240.15|4240.15|4240.15|4240.15|4239.82|4239.82|0
1632226020000|2021-09-21 12:07:00|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|0
1632226060000|2021-09-21 12:07:40|4241.18|4241.18|4240.65|4240.65|4241.18|4241.18|4240.65|4240.65|0
1632226070000|2021-09-21 12:07:50|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|4240.82|0
1632226090000|2021-09-21 12:08:10|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|4240.65|0
1632226100000|2021-09-21 12:08:20|4240.3|4240.3|4239.78|4239.78|4240.3|4240.3|4239.78|4239.78|0
1632226110000|2021-09-21 12:08:30|4239.11|4239.11|4239.11|4239.11|4239.11|4239.11|4239.11|4239.11|0
1632226130000|2021-09-21 12:08:50|4238.76|4238.76|4239.11|4239.11|4239.11|4239.11|4238.76|4238.76|0
1632226170000|2021-09-21 12:09:30|4239.81|4239.81|4239.81|4239.81|4239.81|4239.81|4239.81|4239.81|0
1632226180000|2021-09-21 12:09:40|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|0
1632226190000|2021-09-21 12:09:50|4238.85|4238.85|4238.85|4238.85|4238.85|4238.85|4238.85|4238.85|0
1632226230000|2021-09-21 12:10:30|4239.01|4239.01|4239.69|4239.69|4239.69|4239.69|4239.01|4239.01|0
1632226240000|2021-09-21 12:10:40|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|0
1632226270000|2021-09-21 12:11:10|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|0
1632226280000|2021-09-21 12:11:20|4238.46|4238.46|4237.43|4237.43|4238.46|4238.46|4237.43|4237.43|0
1632226290000|2021-09-21 12:11:30|4236.76|4236.76|4236.76|4236.76|4236.76|4236.76|4236.76|4236.76|0
1632226300000|2021-09-21 12:11:40|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|4236.06|0
1632226310000|2021-09-21 12:11:50|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|0
1632226320000|2021-09-21 12:12:00|4234.68|4234.68|4236.08|4236.08|4236.08|4236.08|4234.68|4234.68|0
1632226330000|2021-09-21 12:12:10|4235.92|4235.92|4235.92|4235.92|4235.92|4235.92|4235.92|4235.92|0
1632226360000|2021-09-21 12:12:40|4235.05|4235.05|4234.7|4234.7|4235.05|4235.05|4234.7|4234.7|0
1632226370000|2021-09-21 12:12:50|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|4234.35|0
1632226380000|2021-09-21 12:13:00|4234.17|4234.17|4234.17|4234.17|4234.17|4234.17|4234.17|4234.17|0
1632226400000|2021-09-21 12:13:20|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|4233.5|0
1632226410000|2021-09-21 12:13:30|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|4233.15|0
1632226440000|2021-09-21 12:14:00|4233.32|4233.32|4232.42|4232.42|4233.67|4233.67|4232.42|4232.42|0
1632226450000|2021-09-21 12:14:10|4231.75|4231.75|4233.62|4233.62|4235.87|4235.87|4231.75|4231.75|0
1632226460000|2021-09-21 12:14:20|4233.44|4233.44|4232.07|4232.07|4233.97|4233.97|4232.07|4232.07|0
1632226470000|2021-09-21 12:14:30|4231.91|4231.91|4228.9|4228.9|4231.91|4231.91|4228.9|4228.9|0
1632226480000|2021-09-21 12:14:40|4228.38|4228.38|4228.05|4228.05|4228.38|4228.38|4228.05|4228.05|0
1632226490000|2021-09-21 12:14:50|4227.56|4227.56|4227.62|4227.62|4227.62|4227.62|4227.46|4227.46|0
1632226500000|2021-09-21 12:15:00|4227.95|4227.95|4225.62|4225.62|4227.95|4227.95|4225.62|4225.62|0
1632226510000|2021-09-21 12:15:10|4226.3|4226.3|4226.79|4226.79|4226.79|4226.79|4226.3|4226.3|0
1632226520000|2021-09-21 12:15:20|4226.9|4226.9|4230.7|4230.7|4230.7|4230.7|4226.9|4226.9|0
1632226540000|2021-09-21 12:15:40|4230.03|4230.03|4229.85|4229.85|4230.03|4230.03|4229.85|4229.85|0
1632226550000|2021-09-21 12:15:50|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|0
1632226560000|2021-09-21 12:16:00|4229.53|4229.53|4228.47|4228.47|4229.53|4229.53|4228.47|4228.47|0
1632226570000|2021-09-21 12:16:10|4228.65|4228.65|4229.68|4229.68|4229.68|4229.68|4228.65|4228.65|0
1632226590000|2021-09-21 12:16:30|4231.03|4231.03|4231.03|4231.03|4231.03|4231.03|4231.03|4231.03|0
1632226600000|2021-09-21 12:16:40|4231.73|4231.73|4230.38|4230.38|4231.73|4231.73|4230.38|4230.38|0
1632226630000|2021-09-21 12:17:10|4229.32|4229.32|4229.15|4229.15|4229.32|4229.32|4229.15|4229.15|0
1632226650000|2021-09-21 12:17:30|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|4231.58|0
1632226660000|2021-09-21 12:17:40|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|4231.93|0
1632226680000|2021-09-21 12:18:00|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|4231.75|0
1632226690000|2021-09-21 12:18:10|4231.4|4231.4|4231.4|4231.4|4231.4|4231.4|4231.4|4231.4|0
1632226700000|2021-09-21 12:18:20|4231.24|4231.24|4230.56|4230.56|4231.24|4231.24|4230.56|4230.56|0
1632226720000|2021-09-21 12:18:40|4229.16|4229.16|4228.31|4228.31|4229.16|4229.16|4228.31|4228.31|0
1632226730000|2021-09-21 12:18:50|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|0
1632226760000|2021-09-21 12:19:20|4228.66|4228.66|4228.66|4228.66|4228.66|4228.66|4228.66|4228.66|0
1632226770000|2021-09-21 12:19:30|4228.49|4228.49|4227.63|4227.63|4228.49|4228.49|4227.63|4227.63|0
1632226790000|2021-09-21 12:19:50|4227.78|4227.78|4227.78|4227.78|4227.78|4227.78|4227.78|4227.78|0
1632226800000|2021-09-21 12:20:00|4228.46|4228.46|4228.81|4228.81|4228.81|4228.81|4228.46|4228.46|0
1632226840000|2021-09-21 12:20:40|4229.16|4229.16|4228.98|4228.98|4229.16|4229.16|4228.98|4228.98|0
1632226850000|2021-09-21 12:20:50|4228.63|4228.63|4228.28|4228.28|4228.63|4228.63|4228.28|4228.28|0
1632226860000|2021-09-21 12:21:00|4227.61|4227.61|4225.78|4225.78|4227.61|4227.61|4225.78|4225.78|0
1632226870000|2021-09-21 12:21:10|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|4225.94|0
1632226900000|2021-09-21 12:21:40|4225.77|4225.77|4225.59|4225.59|4225.77|4225.77|4225.59|4225.59|0
1632226910000|2021-09-21 12:21:50|4225.75|4225.75|4226.63|4226.63|4226.63|4226.63|4225.75|4225.75|0
1632226960000|2021-09-21 12:22:40|4225.75|4225.75|4225.64|4225.64|4225.75|4225.75|4225.64|4225.64|0
1632226970000|2021-09-21 12:22:50|4225.28|4225.28|4225.4|4225.4|4225.4|4225.4|4225.28|4225.28|0
1632226980000|2021-09-21 12:23:00|4225.75|4225.75|4225.87|4225.87|4225.87|4225.87|4225.75|4225.75|0
1632226990000|2021-09-21 12:23:10|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|4226.04|0
1632227000000|2021-09-21 12:23:20|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|4226.39|0
1632227010000|2021-09-21 12:23:30|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|4226.22|0
1632227030000|2021-09-21 12:23:50|4226.04|4226.04|4225.69|4225.69|4226.04|4226.04|4225.69|4225.69|0
1632227040000|2021-09-21 12:24:00|4225.52|4225.52|4224.84|4224.84|4225.52|4225.52|4224.84|4224.84|0
1632227050000|2021-09-21 12:24:10|4224.32|4224.32|4223.64|4223.64|4224.32|4224.32|4223.64|4223.64|0
1632227060000|2021-09-21 12:24:20|4223.82|4223.82|4223.82|4223.82|4223.82|4223.82|4223.82|4223.82|0
1632227080000|2021-09-21 12:24:40|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|4223.97|0
1632227090000|2021-09-21 12:24:50|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|4224.32|0
1632227130000|2021-09-21 12:25:30|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|4224.5|0
1632227140000|2021-09-21 12:25:40|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|4225.03|0
1632227160000|2021-09-21 12:26:00|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|4224.68|0
1632227180000|2021-09-21 12:26:20|4225.03|4225.03|4225.38|4225.38|4225.38|4225.38|4225.03|4225.03|0
1632227190000|2021-09-21 12:26:30|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|4225.69|0
1632227200000|2021-09-21 12:26:40|4224.64|4224.64|4224.47|4224.47|4224.64|4224.64|4224.47|4224.47|0
1632227210000|2021-09-21 12:26:50|4223.94|4223.94|4223.94|4223.94|4223.94|4223.94|4223.94|4223.94|0
1632227220000|2021-09-21 12:27:00|4223.26|4223.26|4223.94|4223.94|4223.94|4223.94|4223.09|4223.09|0
1632227240000|2021-09-21 12:27:20|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|4224.29|0
1632227270000|2021-09-21 12:27:50|4223.24|4223.24|4222.89|4222.89|4223.24|4223.24|4222.19|4222.19|0
1632227280000|2021-09-21 12:28:00|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|0
1632227300000|2021-09-21 12:28:20|4223.74|4223.74|4223.91|4223.91|4223.91|4223.91|4223.74|4223.74|0
1632227320000|2021-09-21 12:28:40|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|4223.56|0
1632227330000|2021-09-21 12:28:50|4223.24|4223.24|4223.4|4223.4|4223.4|4223.4|4223.24|4223.24|0
1632227340000|2021-09-21 12:29:00|4223.93|4223.93|4223.93|4223.93|4223.93|4223.93|4223.93|4223.93|0
1632227350000|2021-09-21 12:29:10|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|0
1632227390000|2021-09-21 12:29:50|4224.25|4224.25|4225.13|4225.13|4225.13|4225.13|4224.25|4224.25|0
1632227410000|2021-09-21 12:30:10|4225.46|4225.46|4226|4226|4226|4226|4225.46|4225.46|0
1632227430000|2021-09-21 12:30:30|4226.67|4226.67|4226.85|4226.85|4226.85|4226.85|4226.67|4226.67|0
1632227440000|2021-09-21 12:30:40|4227.53|4227.53|4226.34|4226.34|4228.23|4228.23|4226.34|4226.34|0
1632227450000|2021-09-21 12:30:50|4226.69|4226.69|4226.69|4226.69|4226.69|4226.69|4226.69|4226.69|0
1632227460000|2021-09-21 12:31:00|4227.22|4227.22|4227.22|4227.22|4227.22|4227.22|4227.22|4227.22|0
1632227470000|2021-09-21 12:31:10|4226.52|4226.52|4227.19|4227.19|4227.19|4227.19|4226.52|4226.52|0
1632227490000|2021-09-21 12:31:30|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|0
1632227520000|2021-09-21 12:32:00|4226.53|4226.53|4226.19|4226.19|4226.53|4226.53|4226.19|4226.19|0
1632227540000|2021-09-21 12:32:20|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|4225.51|0
1632227560000|2021-09-21 12:32:40|4225.16|4225.16|4225.16|4225.16|4225.16|4225.16|4225.16|4225.16|0
1632227610000|2021-09-21 12:33:30|4224.99|4224.99|4224.64|4224.64|4224.99|4224.99|4224.64|4224.64|0
1632227630000|2021-09-21 12:33:50|4224.8|4224.8|4225.33|4225.33|4225.33|4225.33|4224.8|4224.8|0
1632227640000|2021-09-21 12:34:00|4225.15|4225.15|4225.68|4225.68|4225.68|4225.68|4225.15|4225.15|0
1632227650000|2021-09-21 12:34:10|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|4225.5|0
1632227670000|2021-09-21 12:34:30|4226.38|4226.38|4227.17|4227.17|4227.29|4227.29|4225.68|4225.68|0
1632227680000|2021-09-21 12:34:40|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|4227.85|0
1632227690000|2021-09-21 12:34:50|4227.5|4227.5|4227.5|4227.5|4227.5|4227.5|4227.5|4227.5|0
1632227700000|2021-09-21 12:35:00|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|0
1632227720000|2021-09-21 12:35:20|4227.15|4227.15|4226.79|4226.79|4227.15|4227.15|4226.79|4226.79|0
1632227740000|2021-09-21 12:35:40|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|4226.27|0
1632227750000|2021-09-21 12:35:50|4225.92|4225.92|4226.09|4226.09|4226.09|4226.09|4225.92|4225.92|0
1632227790000|2021-09-21 12:36:30|4226.97|4226.97|4228.17|4228.17|4228.17|4228.17|4226.27|4226.27|0
1632227800000|2021-09-21 12:36:40|4227.5|4227.5|4227.66|4227.66|4227.66|4227.66|4227.5|4227.5|0
1632227820000|2021-09-21 12:37:00|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|4228.01|0
1632227830000|2021-09-21 12:37:10|4228.19|4228.19|4228.86|4228.86|4228.86|4228.86|4228.19|4228.19|0
1632227840000|2021-09-21 12:37:20|4228.98|4228.98|4229.1|4229.1|4229.1|4229.1|4228.98|4228.98|0
1632227860000|2021-09-21 12:37:40|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|4229.15|0
1632227880000|2021-09-21 12:38:00|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|4230.55|0
1632227890000|2021-09-21 12:38:10|4230.73|4230.73|4230.76|4230.76|4230.9|4230.9|4230.73|4230.73|0
1632227900000|2021-09-21 12:38:20|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|0
1632227920000|2021-09-21 12:38:40|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|4230.23|0
1632227930000|2021-09-21 12:38:50|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|4230.58|0
1632227940000|2021-09-21 12:39:00|4230.76|4230.76|4230.76|4230.76|4230.76|4230.76|4230.76|4230.76|0
1632227980000|2021-09-21 12:39:40|4231.46|4231.46|4231.63|4231.63|4231.63|4231.63|4231.46|4231.46|0
1632228000000|2021-09-21 12:40:00|4230.96|4230.96|4230.43|4230.43|4230.96|4230.96|4230.43|4230.43|0
1632228010000|2021-09-21 12:40:10|4229.73|4229.73|4229.73|4229.73|4229.73|4229.73|4229.57|4229.57|0
1632228020000|2021-09-21 12:40:20|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|4229.4|0
1632228050000|2021-09-21 12:40:50|4230.08|4230.08|4230.08|4230.08|4230.08|4230.08|4230.08|4230.08|0
1632228070000|2021-09-21 12:41:10|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|4230.25|4230.25|0
1632228080000|2021-09-21 12:41:20|4229.75|4229.75|4228.7|4228.7|4229.75|4229.75|4228.7|4228.7|0
1632228090000|2021-09-21 12:41:30|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|4230.05|0
1632228100000|2021-09-21 12:41:40|4230.73|4230.73|4230.73|4230.73|4230.73|4230.73|4230.73|4230.73|0
1632228140000|2021-09-21 12:42:20|4231.25|4231.25|4231.78|4231.78|4231.78|4231.78|4231.25|4231.25|0
1632228150000|2021-09-21 12:42:30|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|0
1632228190000|2021-09-21 12:43:10|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|0
1632228200000|2021-09-21 12:43:20|4233.15|4233.15|4233.51|4233.51|4233.51|4233.51|4233.15|4233.15|0
1632228210000|2021-09-21 12:43:30|4232.98|4232.98|4232.8|4232.8|4232.98|4232.98|4232.8|4232.8|0
1632228230000|2021-09-21 12:43:50|4233.33|4233.33|4233.33|4233.33|4233.33|4233.33|4233.33|4233.33|0
1632228240000|2021-09-21 12:44:00|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|0
1632228250000|2021-09-21 12:44:10|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|4233.86|0
1632228270000|2021-09-21 12:44:30|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|4234.21|0
1632228280000|2021-09-21 12:44:40|4234.73|4234.73|4234.21|4234.21|4234.73|4234.73|4234.21|4234.21|0
1632228290000|2021-09-21 12:44:50|4233.68|4233.68|4233.86|4233.86|4233.86|4233.86|4233.68|4233.68|0
1632228310000|2021-09-21 12:45:10|4234.18|4234.18|4234.02|4234.02|4234.18|4234.18|4234.02|4234.02|0
1632228360000|2021-09-21 12:46:00|4235.07|4235.07|4234.72|4234.72|4235.07|4235.07|4234.72|4234.72|0
1632228390000|2021-09-21 12:46:30|4234.93|4234.93|4234.76|4234.76|4234.93|4234.93|4234.76|4234.76|0
1632228400000|2021-09-21 12:46:40|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|0
1632228440000|2021-09-21 12:47:20|4235.98|4235.98|4236.16|4236.16|4236.16|4236.16|4235.98|4235.98|0
1632228450000|2021-09-21 12:47:30|4235.98|4235.98|4236.48|4236.48|4236.48|4236.48|4235.81|4235.81|0
1632228470000|2021-09-21 12:47:50|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|0
1632228480000|2021-09-21 12:48:00|4237.69|4237.69|4238.02|4238.02|4238.02|4238.02|4237.69|4237.69|0
1632228510000|2021-09-21 12:48:30|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|4238.17|0
1632228530000|2021-09-21 12:48:50|4238.33|4238.33|4239.21|4239.21|4239.21|4239.21|4238.33|4238.33|0
1632228540000|2021-09-21 12:49:00|4239.37|4239.37|4239.4|4239.4|4239.73|4239.73|4239.21|4239.21|0
1632228560000|2021-09-21 12:49:20|4239.22|4239.22|4239.49|4239.49|4239.49|4239.49|4239.22|4239.22|0
1632228570000|2021-09-21 12:49:30|4240.19|4240.19|4240.19|4240.19|4240.19|4240.19|4240.19|4240.19|0
1632228590000|2021-09-21 12:49:50|4240.03|4240.03|4239.93|4239.93|4240.14|4240.14|4239.93|4239.93|0
1632228600000|2021-09-21 12:50:00|4240.09|4240.09|4240.29|4240.29|4240.29|4240.29|4240.08|4240.08|0
1632228630000|2021-09-21 12:50:30|4240.12|4240.12|4239.45|4239.45|4240.12|4240.12|4239.45|4239.45|0
1632228640000|2021-09-21 12:50:40|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|4239.61|0
1632228650000|2021-09-21 12:50:50|4239.09|4239.09|4239.44|4239.44|4239.44|4239.44|4239.09|4239.09|0
1632228660000|2021-09-21 12:51:00|4239.26|4239.26|4239.21|4239.21|4239.26|4239.26|4239.21|4239.21|0
1632228700000|2021-09-21 12:51:40|4238.68|4238.68|4238.68|4238.68|4238.68|4238.68|4238.68|4238.68|0
1632228710000|2021-09-21 12:51:50|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|4238.52|0
1632228740000|2021-09-21 12:52:20|4239.04|4239.04|4239.22|4239.22|4239.22|4239.22|4239.04|4239.04|0
1632228750000|2021-09-21 12:52:30|4238.52|4238.52|4238.87|4238.87|4238.87|4238.87|4238.52|4238.52|0
1632228760000|2021-09-21 12:52:40|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|0
1632228780000|2021-09-21 12:53:00|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|4238.59|0
1632228790000|2021-09-21 12:53:10|4237.89|4237.89|4237.04|4237.04|4237.89|4237.89|4237.04|4237.04|0
1632228800000|2021-09-21 12:53:20|4237.21|4237.21|4237.21|4237.21|4237.21|4237.21|4237.21|4237.21|0
1632228810000|2021-09-21 12:53:30|4237.39|4237.39|4237.33|4237.33|4237.39|4237.39|4237.28|4237.28|0
1632228820000|2021-09-21 12:53:40|4237.66|4237.66|4237.66|4237.66|4237.84|4237.84|4237.66|4237.66|0
1632228830000|2021-09-21 12:53:50|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|0
1632228840000|2021-09-21 12:54:00|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|4237.67|0
1632228850000|2021-09-21 12:54:10|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|0
1632228860000|2021-09-21 12:54:20|4237.32|4237.32|4237.67|4237.67|4237.67|4237.67|4237.32|4237.32|0
1632228870000|2021-09-21 12:54:30|4237|4237|4237|4237|4237|4237|4237|4237|0
1632228890000|2021-09-21 12:54:50|4236.47|4236.47|4236.3|4236.3|4236.47|4236.47|4236.3|4236.3|0
1632228900000|2021-09-21 12:55:00|4235.62|4235.62|4235.11|4235.11|4235.62|4235.62|4234.4|4234.4|0
1632228910000|2021-09-21 12:55:10|4235.28|4235.28|4235.98|4235.98|4235.98|4235.98|4235.28|4235.28|0
1632228920000|2021-09-21 12:55:20|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|0
1632228930000|2021-09-21 12:55:30|4235.64|4235.64|4235.12|4235.12|4235.64|4235.64|4235.12|4235.12|0
1632228940000|2021-09-21 12:55:40|4234.59|4234.59|4234.77|4234.77|4234.77|4234.77|4234.59|4234.59|0
1632228960000|2021-09-21 12:56:00|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|0
1632228970000|2021-09-21 12:56:10|4234.42|4234.42|4233.89|4233.89|4234.42|4234.42|4233.89|4233.89|0
1632228980000|2021-09-21 12:56:20|4234.07|4234.07|4233.72|4233.72|4234.07|4234.07|4233.72|4233.72|0
1632228990000|2021-09-21 12:56:30|4233.19|4233.19|4233.01|4233.01|4233.19|4233.19|4233.01|4233.01|0
1632229000000|2021-09-21 12:56:40|4233.36|4233.36|4236.85|4236.85|4237.02|4237.02|4233.36|4233.36|0
1632229010000|2021-09-21 12:56:50|4237.02|4237.02|4236.67|4236.67|4237.02|4237.02|4236.67|4236.67|0
1632229020000|2021-09-21 12:57:00|4237.02|4237.02|4237.7|4237.7|4237.87|4237.87|4237.02|4237.02|0
1632229030000|2021-09-21 12:57:10|4237.87|4237.87|4237.52|4237.52|4237.87|4237.87|4237.52|4237.52|0
1632229050000|2021-09-21 12:57:30|4237|4237|4237|4237|4237|4237|4237|4237|0
1632229080000|2021-09-21 12:58:00|4236.29|4236.29|4236.29|4236.29|4236.29|4236.29|4236.29|4236.29|0
1632229090000|2021-09-21 12:58:10|4236.82|4236.82|4237.52|4237.52|4237.52|4237.52|4236.82|4236.82|0
1632229100000|2021-09-21 12:58:20|4237.7|4237.7|4238.05|4238.05|4238.05|4238.05|4237.7|4237.7|0
1632229110000|2021-09-21 12:58:30|4237.7|4237.7|4237.7|4237.7|4237.7|4237.7|4237.7|4237.7|0
1632229120000|2021-09-21 12:58:40|4238.02|4238.02|4238.54|4238.54|4238.54|4238.54|4237.86|4237.86|0
1632229140000|2021-09-21 12:59:00|4238.19|4238.19|4237.55|4237.55|4239.06|4239.06|4237.55|4237.55|0
1632229160000|2021-09-21 12:59:20|4237.2|4237.2|4237.02|4237.02|4237.2|4237.2|4237.02|4237.02|0
1632229180000|2021-09-21 12:59:40|4236.67|4236.67|4236.41|4236.41|4236.67|4236.67|4236.41|4236.41|0
1632229190000|2021-09-21 12:59:50|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|0
1632229200000|2021-09-21 13:00:00|4235.91|4235.91|4237.29|4237.29|4237.29|4237.29|4235.91|4235.91|0
1632229210000|2021-09-21 13:00:10|4237.96|4237.96|4238.12|4238.12|4238.47|4238.47|4237.96|4237.96|0
1632229220000|2021-09-21 13:00:20|4238.3|4238.3|4238.3|4238.3|4238.3|4238.3|4238.3|4238.3|0
1632229230000|2021-09-21 13:00:30|4237.95|4237.95|4237.27|4237.27|4237.95|4237.95|4237.27|4237.27|0
1632229250000|2021-09-21 13:00:50|4236.74|4236.74|4236.26|4236.26|4236.74|4236.74|4235.73|4235.73|0
1632229260000|2021-09-21 13:01:00|4236.78|4236.78|4236.96|4236.96|4236.96|4236.96|4236.78|4236.78|0
1632229270000|2021-09-21 13:01:10|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|0
1632229290000|2021-09-21 13:01:30|4237.13|4237.13|4237.13|4237.13|4237.13|4237.13|4237.13|4237.13|0
1632229300000|2021-09-21 13:01:40|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|4237.31|0
1632229310000|2021-09-21 13:01:50|4236.96|4236.96|4236.78|4236.78|4236.96|4236.96|4236.78|4236.78|0
1632229320000|2021-09-21 13:02:00|4236.96|4236.96|4238.54|4238.54|4238.54|4238.54|4236.96|4236.96|0
1632229330000|2021-09-21 13:02:10|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|4239.06|0
1632229340000|2021-09-21 13:02:20|4239.24|4239.24|4240.76|4240.76|4240.76|4240.76|4239.24|4239.24|0
1632229350000|2021-09-21 13:02:30|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|0
1632229360000|2021-09-21 13:02:40|4240.76|4240.76|4240.76|4240.76|4240.76|4240.76|4240.76|4240.76|0
1632229370000|2021-09-21 13:02:50|4240.59|4240.59|4240.41|4240.41|4240.59|4240.59|4240.41|4240.41|0
1632229380000|2021-09-21 13:03:00|4240.76|4240.76|4240.76|4240.76|4240.76|4240.76|4240.76|4240.76|0
1632229390000|2021-09-21 13:03:10|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|0
1632229400000|2021-09-21 13:03:20|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|0
1632229410000|2021-09-21 13:03:30|4240.24|4240.24|4240.41|4240.41|4240.59|4240.59|4240.24|4240.24|0
1632229420000|2021-09-21 13:03:40|4240.9|4240.9|4240.9|4240.9|4240.9|4240.9|4240.9|4240.9|0
1632229430000|2021-09-21 13:03:50|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4240.39|4240.39|0
1632229440000|2021-09-21 13:04:00|4240.71|4240.71|4240.36|4240.36|4240.71|4240.71|4240.36|4240.36|0
1632229450000|2021-09-21 13:04:10|4240.71|4240.71|4241.23|4241.23|4241.23|4241.23|4240.71|4240.71|0
1632229460000|2021-09-21 13:04:20|4240.55|4240.55|4240.55|4240.55|4240.55|4240.55|4240.55|4240.55|0
1632229470000|2021-09-21 13:04:30|4240.73|4240.73|4241.04|4241.04|4241.09|4241.09|4240.57|4240.57|0
1632229480000|2021-09-21 13:04:40|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|4240.69|0
1632229490000|2021-09-21 13:04:50|4242.04|4242.04|4241.19|4241.19|4242.04|4242.04|4241.19|4241.19|0
1632229510000|2021-09-21 13:05:10|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|4240.51|0
1632229520000|2021-09-21 13:05:20|4240.69|4240.69|4239.64|4239.64|4240.69|4240.69|4239.64|4239.64|0
1632229560000|2021-09-21 13:06:00|4240.51|4240.51|4239.66|4239.66|4240.51|4240.51|4239.66|4239.66|0
1632229580000|2021-09-21 13:06:20|4239.49|4239.49|4239.49|4239.49|4239.49|4239.49|4239.49|4239.49|0
1632229590000|2021-09-21 13:06:30|4239.31|4239.31|4239.15|4239.15|4239.31|4239.31|4239.15|4239.15|0
1632229610000|2021-09-21 13:06:50|4238.45|4238.45|4238.27|4238.27|4238.62|4238.62|4238.27|4238.27|0
1632229620000|2021-09-21 13:07:00|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|4238.1|0
1632229630000|2021-09-21 13:07:10|4237.92|4237.92|4238.1|4238.1|4238.1|4238.1|4237.92|4237.92|0
1632229670000|2021-09-21 13:07:50|4238.45|4238.45|4238.45|4238.45|4238.8|4238.8|4238.45|4238.45|0
1632229680000|2021-09-21 13:08:00|4237.93|4237.93|4237.93|4237.93|4237.93|4237.93|4237.93|4237.93|0
1632229710000|2021-09-21 13:08:30|4238.28|4238.28|4237.41|4237.41|4238.28|4238.28|4237.41|4237.41|0
1632229720000|2021-09-21 13:08:40|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|0
1632229730000|2021-09-21 13:08:50|4236.88|4236.88|4237.06|4237.06|4237.06|4237.06|4236.88|4236.88|0
1632229750000|2021-09-21 13:09:10|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|4237.23|0
1632229780000|2021-09-21 13:09:40|4237.91|4237.91|4237.91|4237.91|4237.91|4237.91|4237.91|4237.91|0
1632229790000|2021-09-21 13:09:50|4238.43|4238.43|4238.43|4238.43|4238.43|4238.43|4238.43|4238.43|0
1632229800000|2021-09-21 13:10:00|4238.26|4238.26|4238.61|4238.61|4238.61|4238.61|4238.26|4238.26|0
1632229810000|2021-09-21 13:10:10|4238.96|4238.96|4239.12|4239.12|4239.12|4239.12|4238.96|4238.96|0
1632229820000|2021-09-21 13:10:20|4239.8|4239.8|4239.68|4239.68|4239.8|4239.8|4239.68|4239.68|0
1632229830000|2021-09-21 13:10:30|4239.53|4239.53|4240.06|4240.06|4240.06|4240.06|4239.53|4239.53|0
1632229850000|2021-09-21 13:10:50|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|4240.24|0
1632229860000|2021-09-21 13:11:00|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|0
1632229880000|2021-09-21 13:11:20|4240.59|4240.59|4240.24|4240.24|4240.59|4240.59|4240.24|4240.24|0
1632229890000|2021-09-21 13:11:30|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|0
1632229910000|2021-09-21 13:11:50|4240.76|4240.76|4240.59|4240.59|4240.76|4240.76|4240.59|4240.59|0
1632229920000|2021-09-21 13:12:00|4240.75|4240.75|4240.75|4240.75|4241.28|4241.28|4240.4|4240.4|0
1632229940000|2021-09-21 13:12:20|4241.1|4241.1|4241.28|4241.28|4241.28|4241.28|4241.1|4241.1|0
1632229960000|2021-09-21 13:12:40|4241.63|4241.63|4240.92|4240.92|4241.63|4241.63|4240.92|4240.92|0
1632229970000|2021-09-21 13:12:50|4240.57|4240.57|4240.4|4240.4|4240.57|4240.57|4240.4|4240.4|0
1632229980000|2021-09-21 13:13:00|4239.7|4239.7|4239.7|4239.7|4239.7|4239.7|4239.7|4239.7|0
1632229990000|2021-09-21 13:13:10|4239.52|4239.52|4238.5|4238.5|4239.52|4239.52|4238.5|4238.5|0
1632230010000|2021-09-21 13:13:30|4238.14|4238.14|4237.7|4237.7|4238.14|4238.14|4237.7|4237.7|0
1632230020000|2021-09-21 13:13:40|4238.05|4238.05|4238.05|4238.05|4238.05|4238.05|4238.05|4238.05|0
1632230030000|2021-09-21 13:13:50|4238.23|4238.23|4238.23|4238.23|4238.23|4238.23|4238.23|4238.23|0
1632230040000|2021-09-21 13:14:00|4238.93|4238.93|4238.4|4238.4|4238.93|4238.93|4238.4|4238.4|0
1632230050000|2021-09-21 13:14:10|4238.52|4238.52|4239.02|4239.02|4239.2|4239.2|4238.52|4238.52|0
1632230060000|2021-09-21 13:14:20|4239.37|4239.37|4239.37|4239.37|4239.37|4239.37|4239.37|4239.37|0
1632230070000|2021-09-21 13:14:30|4239.55|4239.55|4239.43|4239.43|4239.55|4239.55|4239.43|4239.43|0
1632230080000|2021-09-21 13:14:40|4239.31|4239.31|4239.31|4239.31|4239.31|4239.31|4239.31|4239.31|0
1632230100000|2021-09-21 13:15:00|4238.61|4238.61|4238.79|4238.79|4238.79|4238.79|4238.61|4238.61|0
1632230120000|2021-09-21 13:15:20|4239.14|4239.14|4238.79|4238.79|4239.14|4239.14|4238.79|4238.79|0
1632230130000|2021-09-21 13:15:30|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|4239.14|0
1632230140000|2021-09-21 13:15:40|4239.49|4239.49|4239.31|4239.31|4239.49|4239.49|4239.31|4239.31|0
1632230150000|2021-09-21 13:15:50|4238.96|4238.96|4239.49|4239.49|4239.49|4239.49|4238.96|4238.96|0
1632230160000|2021-09-21 13:16:00|4239.31|4239.31|4239.84|4239.84|4239.84|4239.84|4239.31|4239.31|0
1632230170000|2021-09-21 13:16:10|4239.14|4239.14|4239.31|4239.31|4239.31|4239.31|4239.14|4239.14|0
1632230190000|2021-09-21 13:16:30|4239.49|4239.49|4239.31|4239.31|4239.49|4239.49|4239.31|4239.31|0
1632230200000|2021-09-21 13:16:40|4239.57|4239.57|4239.52|4239.52|4239.57|4239.57|4239.52|4239.52|0
1632230210000|2021-09-21 13:16:50|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|4239.17|0
1632230220000|2021-09-21 13:17:00|4239.52|4239.52|4240.56|4240.56|4240.56|4240.56|4239.52|4239.52|0
1632230230000|2021-09-21 13:17:10|4240.21|4240.21|4240.39|4240.39|4240.39|4240.39|4240.21|4240.21|0
1632230240000|2021-09-21 13:17:20|4240.56|4240.56|4240.04|4240.04|4240.56|4240.56|4240.04|4240.04|0
1632230250000|2021-09-21 13:17:30|4240.39|4240.39|4240.04|4240.04|4240.39|4240.39|4240.04|4240.04|0
1632230260000|2021-09-21 13:17:40|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|0
1632230270000|2021-09-21 13:17:50|4239.74|4239.74|4239.39|4239.39|4239.74|4239.74|4239.39|4239.39|0
1632230280000|2021-09-21 13:18:00|4240.09|4240.09|4239.68|4239.68|4240.27|4240.27|4239.68|4239.68|0
1632230290000|2021-09-21 13:18:10|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|4239.86|0
1632230300000|2021-09-21 13:18:20|4240.03|4240.03|4239.68|4239.68|4240.03|4240.03|4239.68|4239.68|0
1632230310000|2021-09-21 13:18:30|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|0
1632230350000|2021-09-21 13:19:10|4238.66|4238.66|4239.18|4239.18|4239.18|4239.18|4238.66|4238.66|0
1632230360000|2021-09-21 13:19:20|4239.36|4239.36|4239.18|4239.18|4239.36|4239.36|4239.18|4239.18|0
1632230370000|2021-09-21 13:19:30|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|4239.01|0
1632230390000|2021-09-21 13:19:50|4239.18|4239.18|4239.36|4239.36|4239.36|4239.36|4239.18|4239.18|0
1632230400000|2021-09-21 13:20:00|4239.24|4239.24|4239.42|4239.42|4239.42|4239.42|4239.24|4239.24|0
1632230410000|2021-09-21 13:20:10|4239.59|4239.59|4239.59|4239.59|4239.59|4239.59|4238.89|4238.89|0
1632230430000|2021-09-21 13:20:30|4239.07|4239.07|4238.95|4238.95|4239.07|4239.07|4238.95|4238.95|0
1632230440000|2021-09-21 13:20:40|4239.47|4239.47|4239.47|4239.47|4239.47|4239.47|4239.47|4239.47|0
1632230450000|2021-09-21 13:20:50|4238.63|4238.63|4238.99|4238.99|4238.99|4238.99|4238.63|4238.63|0
1632230460000|2021-09-21 13:21:00|4238.81|4238.81|4239.16|4239.16|4240.19|4240.19|4238.81|4238.81|0
1632230470000|2021-09-21 13:21:10|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|4238.81|0
1632230480000|2021-09-21 13:21:20|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|4238.93|0
1632230490000|2021-09-21 13:21:30|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|4238.75|0
1632230520000|2021-09-21 13:22:00|4239.28|4239.28|4239.45|4239.45|4239.8|4239.8|4239.28|4239.28|0
1632230530000|2021-09-21 13:22:10|4239.8|4239.8|4239.8|4239.8|4239.8|4239.8|4239.8|4239.8|0
1632230550000|2021-09-21 13:22:30|4240.33|4240.33|4240.16|4240.16|4240.33|4240.33|4240.16|4240.16|0
1632230560000|2021-09-21 13:22:40|4240.33|4240.33|4240.33|4240.33|4240.33|4240.33|4240.33|4240.33|0
1632230570000|2021-09-21 13:22:50|4241.01|4241.01|4241.11|4241.11|4241.11|4241.11|4241.01|4241.01|0
1632230590000|2021-09-21 13:23:10|4241.46|4241.46|4241.46|4241.46|4241.46|4241.46|4241.29|4241.29|0
1632230600000|2021-09-21 13:23:20|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|0
1632230610000|2021-09-21 13:23:30|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|4242.31|0
1632230630000|2021-09-21 13:23:50|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|0
1632230640000|2021-09-21 13:24:00|4242.49|4242.49|4242.49|4242.49|4242.49|4242.49|4242.31|4242.31|0
1632230690000|2021-09-21 13:24:50|4242.31|4242.31|4242.49|4242.49|4242.66|4242.66|4242.31|4242.31|0
1632230710000|2021-09-21 13:25:10|4242.31|4242.31|4241.64|4241.64|4242.31|4242.31|4241.64|4241.64|0
1632230720000|2021-09-21 13:25:20|4241.46|4241.46|4241.46|4241.46|4242.14|4242.14|4241.46|4241.46|0
1632230730000|2021-09-21 13:25:30|4241.62|4241.62|4241.57|4241.57|4241.62|4241.62|4241.57|4241.57|0
1632230750000|2021-09-21 13:25:50|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|4241.69|0
1632230760000|2021-09-21 13:26:00|4241.51|4241.51|4242.39|4242.39|4242.39|4242.39|4241.51|4241.51|0
1632230770000|2021-09-21 13:26:10|4242.28|4242.28|4242.28|4242.28|4242.28|4242.28|4242.28|4242.28|0
1632230780000|2021-09-21 13:26:20|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|0
1632230810000|2021-09-21 13:26:50|4242.11|4242.11|4242.63|4242.63|4242.81|4242.81|4242.11|4242.11|0
1632230820000|2021-09-21 13:27:00|4242.28|4242.28|4241.93|4241.93|4242.28|4242.28|4241.93|4241.93|0
1632230850000|2021-09-21 13:27:30|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|4242.46|0
1632230860000|2021-09-21 13:27:40|4242.56|4242.56|4244.38|4244.38|4244.38|4244.38|4242.56|4242.56|0
1632230870000|2021-09-21 13:27:50|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|0
1632230880000|2021-09-21 13:28:00|4243.86|4243.86|4244.21|4244.21|4244.21|4244.21|4243.86|4243.86|0
1632230900000|2021-09-21 13:28:20|4244.73|4244.73|4245.1|4245.1|4245.44|4245.44|4244.73|4244.73|0
1632230910000|2021-09-21 13:28:30|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|0
1632230920000|2021-09-21 13:28:40|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|4244.07|0
1632230940000|2021-09-21 13:29:00|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|0
1632230960000|2021-09-21 13:29:20|4244.21|4244.21|4243.86|4243.86|4244.21|4244.21|4243.86|4243.86|0
1632230970000|2021-09-21 13:29:30|4243.68|4243.68|4243.68|4243.68|4243.8|4243.8|4243.51|4243.51|0
1632230980000|2021-09-21 13:29:40|4243.57|4243.57|4243.57|4243.57|4243.57|4243.57|4243.57|4243.57|0
1632230990000|2021-09-21 13:29:50|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|0
1632231000000|2021-09-21 13:30:00|4242.69|4242.69|4242.51|4242.51|4242.87|4242.87|4242.16|4242.16|0
1632231010000|2021-09-21 13:30:10|4242.16|4242.16|4242.16|4242.16|4242.16|4242.16|4242.16|4242.16|0
1632231020000|2021-09-21 13:30:20|4241.99|4241.99|4241.29|4241.29|4242.16|4242.16|4241.29|4241.29|0
1632231030000|2021-09-21 13:30:30|4241.18|4241.18|4240.51|4240.51|4241.53|4241.53|4240.51|4240.51|0
1632231050000|2021-09-21 13:30:50|4240.68|4240.68|4239.12|4239.12|4240.68|4240.68|4239.12|4239.12|0
1632231060000|2021-09-21 13:31:00|4238.76|4238.76|4237.78|4237.78|4238.76|4238.76|4237.78|4237.78|0
1632231070000|2021-09-21 13:31:10|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|4237.6|0
1632231080000|2021-09-21 13:31:20|4237.95|4237.95|4238.3|4238.3|4238.3|4238.3|4237.78|4237.78|0
1632231090000|2021-09-21 13:31:30|4237.95|4237.95|4237.28|4237.28|4237.95|4237.95|4237.28|4237.28|0
1632231100000|2021-09-21 13:31:40|4236.92|4236.92|4235.29|4235.29|4236.92|4236.92|4235.17|4235.17|0
1632231110000|2021-09-21 13:31:50|4234.62|4234.62|4233.89|4233.89|4235.64|4235.64|4233.89|4233.89|0
1632231120000|2021-09-21 13:32:00|4233.72|4233.72|4228.86|4228.86|4233.72|4233.72|4228.86|4228.86|0
1632231130000|2021-09-21 13:32:10|4229.56|4229.56|4230.96|4230.96|4232.37|4232.37|4229.56|4229.56|0
1632231140000|2021-09-21 13:32:20|4229.74|4229.74|4228.86|4228.86|4229.74|4229.74|4228.86|4228.86|0
1632231150000|2021-09-21 13:32:30|4229.39|4229.39|4228.48|4228.48|4230.24|4230.24|4227.81|4227.81|0
1632231160000|2021-09-21 13:32:40|4228.83|4228.83|4229.88|4229.88|4229.88|4229.88|4228.83|4228.83|0
1632231170000|2021-09-21 13:32:50|4229.71|4229.71|4230.73|4230.73|4230.94|4230.94|4229.71|4229.71|0
1632231180000|2021-09-21 13:33:00|4231.41|4231.41|4231.09|4231.09|4231.76|4231.76|4231.09|4231.09|0
1632231190000|2021-09-21 13:33:10|4231.26|4231.26|4231.44|4231.44|4231.44|4231.44|4230.56|4230.56|0
1632231200000|2021-09-21 13:33:20|4231.26|4231.26|4231.44|4231.44|4231.44|4231.44|4231.26|4231.26|0
1632231210000|2021-09-21 13:33:30|4230.76|4230.76|4232.31|4232.31|4232.31|4232.31|4230.76|4230.76|0
1632231220000|2021-09-21 13:33:40|4232.49|4232.49|4232.72|4232.72|4232.72|4232.72|4232.49|4232.49|0
1632231230000|2021-09-21 13:33:50|4233.07|4233.07|4231.7|4231.7|4233.07|4233.07|4231.7|4231.7|0
1632231240000|2021-09-21 13:34:00|4231.52|4231.52|4232.33|4232.33|4232.5|4232.5|4231.18|4231.18|0
1632231250000|2021-09-21 13:34:10|4232.84|4232.84|4232.85|4232.85|4233.02|4233.02|4232.84|4232.84|0
1632231260000|2021-09-21 13:34:20|4233.73|4233.73|4230.86|4230.86|4233.73|4233.73|4230.86|4230.86|0
1632231270000|2021-09-21 13:34:30|4231.21|4231.21|4231.56|4231.56|4231.56|4231.56|4231.21|4231.21|0
1632231280000|2021-09-21 13:34:40|4232.24|4232.24|4233.94|4233.94|4233.94|4233.94|4232.24|4232.24|0
1632231290000|2021-09-21 13:34:50|4234.11|4234.11|4234.11|4234.11|4234.11|4234.11|4234.11|4234.11|0
1632231300000|2021-09-21 13:35:00|4234.29|4234.29|4237.03|4237.03|4237.03|4237.03|4234.29|4234.29|0
1632231310000|2021-09-21 13:35:10|4236.51|4236.51|4236.3|4236.3|4236.68|4236.68|4234.93|4234.93|0
1632231320000|2021-09-21 13:35:20|4236.48|4236.48|4236.65|4236.65|4236.65|4236.65|4235.95|4235.95|0
1632231330000|2021-09-21 13:35:30|4236.3|4236.3|4236.13|4236.13|4236.3|4236.3|4236.13|4236.13|0
1632231340000|2021-09-21 13:35:40|4235.78|4235.78|4236.48|4236.48|4236.48|4236.48|4235.78|4235.78|0
1632231350000|2021-09-21 13:35:50|4237.33|4237.33|4237.62|4237.62|4238.21|4238.21|4236.83|4236.83|0
1632231360000|2021-09-21 13:36:00|4238.15|4238.15|4239.32|4239.32|4239.32|4239.32|4238.15|4238.15|0
1632231370000|2021-09-21 13:36:10|4239.14|4239.14|4239.25|4239.25|4239.32|4239.32|4238.27|4238.27|0
1632231380000|2021-09-21 13:36:20|4239.13|4239.13|4239.31|4239.31|4239.31|4239.31|4238.45|4238.45|0
1632231390000|2021-09-21 13:36:30|4238.43|4238.43|4238.43|4238.43|4238.43|4238.43|4238.43|4238.43|0
1632231400000|2021-09-21 13:36:40|4238.27|4238.27|4236.38|4236.38|4238.27|4238.27|4236.38|4236.38|0
1632231410000|2021-09-21 13:36:50|4236.55|4236.55|4237.08|4237.08|4237.08|4237.08|4236.55|4236.55|0
1632231420000|2021-09-21 13:37:00|4237.26|4237.26|4237.26|4237.26|4237.26|4237.26|4236.73|4236.73|0
1632231440000|2021-09-21 13:37:20|4237.14|4237.14|4238.82|4238.82|4238.82|4238.82|4237.14|4237.14|0
1632231450000|2021-09-21 13:37:30|4238.93|4238.93|4239.77|4239.77|4239.77|4239.77|4238.93|4238.93|0
1632231460000|2021-09-21 13:37:40|4240.47|4240.47|4240.3|4240.3|4240.47|4240.47|4240.3|4240.3|0
1632231470000|2021-09-21 13:37:50|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|4241.18|0
1632231480000|2021-09-21 13:38:00|4241.36|4241.36|4241.71|4241.71|4242.23|4242.23|4241.36|4241.36|0
1632231490000|2021-09-21 13:38:10|4242.58|4242.58|4242.58|4242.58|4242.58|4242.58|4242.58|4242.58|0
1632231500000|2021-09-21 13:38:20|4241.71|4241.71|4241.88|4241.88|4242.23|4242.23|4241.71|4241.71|0
1632231510000|2021-09-21 13:38:30|4242.23|4242.23|4242.23|4242.23|4242.58|4242.58|4242.23|4242.23|0
1632231520000|2021-09-21 13:38:40|4242.58|4242.58|4243.94|4243.94|4243.94|4243.94|4242.58|4242.58|0
1632231530000|2021-09-21 13:38:50|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|4244.46|0
1632231540000|2021-09-21 13:39:00|4244.29|4244.29|4243.94|4243.94|4244.46|4244.46|4243.58|4243.58|0
1632231550000|2021-09-21 13:39:10|4243.76|4243.76|4243.94|4243.94|4243.94|4243.94|4243.76|4243.76|0
1632231560000|2021-09-21 13:39:20|4243.06|4243.06|4242.73|4242.73|4243.41|4243.41|4242.73|4242.73|0
1632231580000|2021-09-21 13:39:40|4243.08|4243.08|4242.22|4242.22|4243.24|4243.24|4242.22|4242.22|0
1632231590000|2021-09-21 13:39:50|4241.87|4241.87|4241.87|4241.87|4241.87|4241.87|4241.69|4241.69|0
1632231600000|2021-09-21 13:40:00|4241.69|4241.69|4239.47|4239.47|4241.69|4241.69|4239.47|4239.47|0
1632231610000|2021-09-21 13:40:10|4238.59|4238.59|4238.76|4238.76|4238.76|4238.76|4238.06|4238.06|0
1632231630000|2021-09-21 13:40:30|4238.45|4238.45|4237.6|4237.6|4238.45|4238.45|4237.6|4237.6|0
1632231640000|2021-09-21 13:40:40|4238.13|4238.13|4238.13|4238.13|4238.13|4238.13|4238.13|4238.13|0
1632231650000|2021-09-21 13:40:50|4238.3|4238.3|4238.3|4238.3|4238.3|4238.3|4238.3|4238.3|0
1632231660000|2021-09-21 13:41:00|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|4237.63|0
1632231670000|2021-09-21 13:41:10|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|0
1632231680000|2021-09-21 13:41:20|4237.63|4237.63|4236.95|4236.95|4237.63|4237.63|4236.95|4236.95|0
1632231700000|2021-09-21 13:41:40|4236.42|4236.42|4234.61|4234.61|4236.42|4236.42|4234.61|4234.61|0
1632231710000|2021-09-21 13:41:50|4234.49|4234.49|4232.9|4232.9|4234.49|4234.49|4232.21|4232.21|0
1632231720000|2021-09-21 13:42:00|4232.2|4232.2|4231.75|4231.75|4232.73|4232.73|4231.75|4231.75|0
1632231730000|2021-09-21 13:42:10|4231.6|4231.6|4230.12|4230.12|4231.6|4231.6|4230.12|4230.12|0
1632231740000|2021-09-21 13:42:20|4231|4231|4231|4231|4231|4231|4231|4231|0
1632231750000|2021-09-21 13:42:30|4231.67|4231.67|4232.53|4232.53|4232.53|4232.53|4231.67|4231.67|0
1632231770000|2021-09-21 13:42:50|4232.88|4232.88|4233.53|4233.53|4233.53|4233.53|4232.88|4232.88|0
1632231780000|2021-09-21 13:43:00|4233.79|4233.79|4233.88|4233.88|4234.84|4234.84|4233.79|4233.79|0
1632231790000|2021-09-21 13:43:10|4233|4233|4231.08|4231.08|4233|4233|4230.2|4230.2|0
1632231800000|2021-09-21 13:43:20|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|4230.9|0
1632231820000|2021-09-21 13:43:40|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|0
1632231840000|2021-09-21 13:44:00|4232.83|4232.83|4234.72|4234.72|4234.72|4234.72|4232.83|4232.83|0
1632231850000|2021-09-21 13:44:10|4236.07|4236.07|4235.69|4235.69|4236.92|4236.92|4235.69|4235.69|0
1632231860000|2021-09-21 13:44:20|4235.87|4235.87|4236.4|4236.4|4236.4|4236.4|4235.87|4235.87|0
1632231870000|2021-09-21 13:44:30|4236.63|4236.63|4237.06|4237.06|4237.06|4237.06|4236.63|4236.63|0
1632231880000|2021-09-21 13:44:40|4237.74|4237.74|4237.9|4237.9|4237.9|4237.9|4237.74|4237.74|0
1632231890000|2021-09-21 13:44:50|4238.6|4238.6|4238.25|4238.25|4238.6|4238.6|4238.25|4238.25|0
1632231900000|2021-09-21 13:45:00|4238.93|4238.93|4238.9|4238.9|4238.93|4238.93|4238.25|4238.25|0
1632231910000|2021-09-21 13:45:10|4238.37|4238.37|4239.07|4239.07|4239.42|4239.42|4238.37|4238.37|0
1632231920000|2021-09-21 13:45:20|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|0
1632231930000|2021-09-21 13:45:30|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|4240.1|0
1632231940000|2021-09-21 13:45:40|4240.33|4240.33|4241.01|4241.01|4241.01|4241.01|4240.33|4240.33|0
1632231950000|2021-09-21 13:45:50|4241.68|4241.68|4241.68|4241.68|4242.21|4242.21|4241.68|4241.68|0
1632231960000|2021-09-21 13:46:00|4241.86|4241.86|4240.66|4240.66|4242.74|4242.74|4240.13|4240.13|0
1632231970000|2021-09-21 13:46:10|4239.98|4239.98|4241.33|4241.33|4241.33|4241.33|4239.98|4239.98|0
1632231990000|2021-09-21 13:46:30|4241.86|4241.86|4241.33|4241.33|4241.86|4241.86|4241.33|4241.33|0
1632232000000|2021-09-21 13:46:40|4240.81|4240.81|4241.16|4241.16|4241.16|4241.16|4240.81|4240.81|0
1632232010000|2021-09-21 13:46:50|4241.83|4241.83|4241.83|4241.83|4241.83|4241.83|4241.83|4241.83|0
1632232030000|2021-09-21 13:47:10|4241.16|4241.16|4241.39|4241.39|4241.39|4241.39|4241.16|4241.16|0
1632232040000|2021-09-21 13:47:20|4241.92|4241.92|4241.22|4241.22|4242.09|4242.09|4241.22|4241.22|0
1632232050000|2021-09-21 13:47:30|4241.38|4241.38|4241.22|4241.22|4241.38|4241.38|4241.22|4241.22|0
1632232060000|2021-09-21 13:47:40|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|4240.54|0
1632232070000|2021-09-21 13:47:50|4241.42|4241.42|4242.16|4242.16|4242.16|4242.16|4241.42|4241.42|0
1632232080000|2021-09-21 13:48:00|4241.63|4241.63|4242.16|4242.16|4242.16|4242.16|4241.63|4241.63|0
1632232100000|2021-09-21 13:48:20|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|0
1632232110000|2021-09-21 13:48:30|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|4242.66|0
1632232120000|2021-09-21 13:48:40|4243.01|4243.01|4243.88|4243.88|4244.23|4244.23|4243.01|4243.01|0
1632232130000|2021-09-21 13:48:50|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|4244.12|0
1632232160000|2021-09-21 13:49:20|4243.42|4243.42|4243.59|4243.59|4243.59|4243.59|4243.24|4243.24|0
1632232170000|2021-09-21 13:49:30|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|4242.89|0
1632232180000|2021-09-21 13:49:40|4243.57|4243.57|4244.59|4244.59|4244.59|4244.59|4243.57|4243.57|0
1632232200000|2021-09-21 13:50:00|4244.42|4244.42|4244.59|4244.59|4244.59|4244.59|4244.42|4244.42|0
1632232210000|2021-09-21 13:50:10|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|4243.92|0
1632232220000|2021-09-21 13:50:20|4244.09|4244.09|4243.92|4243.92|4244.09|4244.09|4243.92|4243.92|0
1632232230000|2021-09-21 13:50:30|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|4243.39|0
1632232250000|2021-09-21 13:50:50|4243.23|4243.23|4243.97|4243.97|4244.62|4244.62|4242.9|4242.9|0
1632232260000|2021-09-21 13:51:00|4244.08|4244.08|4244.11|4244.11|4244.26|4244.26|4243.73|4243.73|0
1632232270000|2021-09-21 13:51:10|4243.76|4243.76|4243.76|4243.76|4243.94|4243.94|4243.76|4243.76|0
1632232280000|2021-09-21 13:51:20|4244.44|4244.44|4244.44|4244.44|4244.44|4244.44|4244.44|4244.44|0
1632232290000|2021-09-21 13:51:30|4244.79|4244.79|4245.64|4245.64|4245.64|4245.64|4244.79|4244.79|0
1632232300000|2021-09-21 13:51:40|4245.46|4245.46|4245.3|4245.3|4245.46|4245.46|4245.3|4245.3|0
1632232310000|2021-09-21 13:51:50|4244.95|4244.95|4244.27|4244.27|4244.95|4244.95|4244.27|4244.27|0
1632232320000|2021-09-21 13:52:00|4244.98|4244.98|4245.81|4245.81|4245.81|4245.81|4244.98|4244.98|0
1632232340000|2021-09-21 13:52:20|4245.64|4245.64|4244.95|4244.95|4245.81|4245.81|4244.95|4244.95|0
1632232350000|2021-09-21 13:52:30|4245.63|4245.63|4245.63|4245.63|4245.63|4245.63|4245.63|4245.63|0
1632232360000|2021-09-21 13:52:40|4245.8|4245.8|4245.28|4245.28|4245.98|4245.98|4245.1|4245.1|0
1632232370000|2021-09-21 13:52:50|4245.1|4245.1|4244.25|4244.25|4245.1|4245.1|4244.25|4244.25|0
1632232380000|2021-09-21 13:53:00|4243.9|4243.9|4242.86|4242.86|4243.9|4243.9|4242.86|4242.86|0
1632232390000|2021-09-21 13:53:10|4242.68|4242.68|4242.33|4242.33|4242.68|4242.68|4241.63|4241.63|0
1632232400000|2021-09-21 13:53:20|4241.63|4241.63|4241.11|4241.11|4241.63|4241.63|4241.11|4241.11|0
1632232410000|2021-09-21 13:53:30|4240.93|4240.93|4240.87|4240.87|4241.04|4241.04|4240.87|4240.87|0
1632232420000|2021-09-21 13:53:40|4240.2|4240.2|4239.54|4239.54|4240.36|4240.36|4239.54|4239.54|0
1632232430000|2021-09-21 13:53:50|4239.89|4239.89|4239.57|4239.57|4239.89|4239.89|4239.57|4239.57|0
1632232440000|2021-09-21 13:54:00|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|4239.92|0
1632232450000|2021-09-21 13:54:10|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|0
1632232470000|2021-09-21 13:54:30|4239.22|4239.22|4238.69|4238.69|4239.22|4239.22|4238.69|4238.69|0
1632232480000|2021-09-21 13:54:40|4238.02|4238.02|4238.54|4238.54|4238.54|4238.54|4238.02|4238.02|0
1632232490000|2021-09-21 13:54:50|4239.22|4239.22|4239.22|4239.22|4239.22|4239.22|4239.22|4239.22|0
1632232500000|2021-09-21 13:55:00|4238.69|4238.69|4239.22|4239.22|4239.22|4239.22|4238.69|4238.69|0
1632232510000|2021-09-21 13:55:10|4239.38|4239.38|4239.5|4239.5|4239.5|4239.5|4239.03|4239.03|0
1632232520000|2021-09-21 13:55:20|4239.85|4239.85|4240.53|4240.53|4240.53|4240.53|4239.85|4239.85|0
1632232530000|2021-09-21 13:55:30|4239.83|4239.83|4239.15|4239.15|4239.83|4239.83|4239.15|4239.15|0
1632232540000|2021-09-21 13:55:40|4238.97|4238.97|4237.92|4237.92|4238.97|4238.97|4237.75|4237.75|0
1632232550000|2021-09-21 13:55:50|4237.87|4237.87|4237.33|4237.33|4237.87|4237.87|4237.19|4237.19|0
1632232560000|2021-09-21 13:56:00|4237.49|4237.49|4238.36|4238.36|4238.71|4238.71|4237.49|4237.49|0
1632232570000|2021-09-21 13:56:10|4238.89|4238.89|4237.66|4237.66|4238.89|4238.89|4237.66|4237.66|0
1632232580000|2021-09-21 13:56:20|4236.31|4236.31|4235.43|4235.43|4236.31|4236.31|4235.43|4235.43|0
1632232590000|2021-09-21 13:56:30|4235.61|4235.61|4235.43|4235.43|4235.61|4235.61|4235.25|4235.25|0
1632232610000|2021-09-21 13:56:50|4234.9|4234.9|4234.23|4234.23|4235.58|4235.58|4234.23|4234.23|0
1632232620000|2021-09-21 13:57:00|4234.75|4234.75|4234.3|4234.3|4235.28|4235.28|4234.3|4234.3|0
1632232630000|2021-09-21 13:57:10|4233.62|4233.62|4235.03|4235.03|4235.55|4235.55|4233.62|4233.62|0
1632232650000|2021-09-21 13:57:30|4235.2|4235.2|4235.38|4235.38|4235.38|4235.38|4235.04|4235.04|0
1632232660000|2021-09-21 13:57:40|4236.73|4236.73|4237.54|4237.54|4237.54|4237.54|4236.73|4236.73|0
1632232670000|2021-09-21 13:57:50|4238.42|4238.42|4239.79|4239.79|4239.79|4239.79|4238.42|4238.42|0
1632232680000|2021-09-21 13:58:00|4239.95|4239.95|4240.12|4240.12|4240.12|4240.12|4239.95|4239.95|0
1632232690000|2021-09-21 13:58:10|4238.77|4238.77|4239.33|4239.33|4239.45|4239.45|4238.77|4238.77|0
1632232700000|2021-09-21 13:58:20|4238.45|4238.45|4238.63|4238.63|4238.98|4238.98|4238.45|4238.45|0
1632232710000|2021-09-21 13:58:30|4238.45|4238.45|4237.95|4237.95|4238.45|4238.45|4237.95|4237.95|0
1632232720000|2021-09-21 13:58:40|4237.6|4237.6|4236.18|4236.18|4237.6|4237.6|4235.51|4235.51|0
1632232730000|2021-09-21 13:58:50|4235.51|4235.51|4235.18|4235.18|4235.67|4235.67|4235.18|4235.18|0
1632232740000|2021-09-21 13:59:00|4235.86|4235.86|4235.86|4235.86|4235.86|4235.86|4235.86|4235.86|0
1632232750000|2021-09-21 13:59:10|4236.91|4236.91|4237.08|4237.08|4237.08|4237.08|4236.91|4236.91|0
1632232760000|2021-09-21 13:59:20|4237.96|4237.96|4237.97|4237.97|4238.12|4238.12|4237.8|4237.8|0
1632232770000|2021-09-21 13:59:30|4237.3|4237.3|4237.56|4237.56|4237.56|4237.56|4237.3|4237.3|0
1632232780000|2021-09-21 13:59:40|4238.26|4238.26|4239.99|4239.99|4239.99|4239.99|4238.26|4238.26|0
1632232790000|2021-09-21 13:59:50|4240.15|4240.15|4239.63|4239.63|4240.15|4240.15|4239.45|4239.45|0
1632232800000|2021-09-21 14:00:00|4240.3|4240.3|4240.13|4240.13|4241.33|4241.33|4240.13|4240.13|0
1632232810000|2021-09-21 14:00:10|4240.3|4240.3|4239.29|4239.29|4240.3|4240.3|4239.08|4239.08|0
1632232820000|2021-09-21 14:00:20|4239.39|4239.39|4239.72|4239.72|4239.72|4239.72|4239.04|4239.04|0
1632232830000|2021-09-21 14:00:30|4239.89|4239.89|4238.17|4238.17|4239.89|4239.89|4238.17|4238.17|0
1632232840000|2021-09-21 14:00:40|4238.33|4238.33|4238.33|4238.33|4238.33|4238.33|4238.33|4238.33|0
1632232850000|2021-09-21 14:00:50|4238.68|4238.68|4236.93|4236.93|4238.86|4238.86|4236.93|4236.93|0
1632232860000|2021-09-21 14:01:00|4236.75|4236.75|4237.45|4237.45|4237.45|4237.45|4236.75|4236.75|0
1632232870000|2021-09-21 14:01:10|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.25|4236.25|0
1632232880000|2021-09-21 14:01:20|4236.58|4236.58|4237.95|4237.95|4237.95|4237.95|4236.58|4236.58|0
1632232890000|2021-09-21 14:01:30|4237.6|4237.6|4237.78|4237.78|4237.78|4237.78|4237.6|4237.6|0
1632232900000|2021-09-21 14:01:40|4237.61|4237.61|4237.63|4237.63|4238.14|4238.14|4237.61|4237.61|0
1632232910000|2021-09-21 14:01:50|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|4236.28|0
1632232930000|2021-09-21 14:02:10|4236.45|4236.45|4238.32|4238.32|4239.03|4239.03|4236.45|4236.45|0
1632232940000|2021-09-21 14:02:20|4238.49|4238.49|4238.33|4238.33|4238.49|4238.49|4238.33|4238.33|0
1632232950000|2021-09-21 14:02:30|4237.63|4237.63|4237.29|4237.29|4237.63|4237.63|4237.29|4237.29|0
1632232960000|2021-09-21 14:02:40|4237.81|4237.81|4237.14|4237.14|4237.81|4237.81|4237.14|4237.14|0
1632232970000|2021-09-21 14:02:50|4236.46|4236.46|4236.11|4236.11|4236.46|4236.46|4235.41|4235.41|0
1632232980000|2021-09-21 14:03:00|4236.01|4236.01|4236.01|4236.01|4236.01|4236.01|4236.01|4236.01|0
1632232990000|2021-09-21 14:03:10|4235.83|4235.83|4235.31|4235.31|4235.83|4235.83|4235.31|4235.31|0
1632233000000|2021-09-21 14:03:20|4235.45|4235.45|4235.28|4235.28|4235.45|4235.45|4235.28|4235.28|0
1632233010000|2021-09-21 14:03:30|4235.11|4235.11|4234.24|4234.24|4235.11|4235.11|4234.24|4234.24|0
1632233020000|2021-09-21 14:03:40|4233.56|4233.56|4233.74|4233.74|4233.74|4233.74|4233.39|4233.39|0
1632233030000|2021-09-21 14:03:50|4233.39|4233.39|4234.09|4234.09|4234.09|4234.09|4233.21|4233.21|0
1632233040000|2021-09-21 14:04:00|4234.93|4234.93|4235.26|4235.26|4235.26|4235.26|4234.93|4234.93|0
1632233050000|2021-09-21 14:04:10|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|0
1632233060000|2021-09-21 14:04:20|4235.79|4235.79|4235.79|4235.79|4235.79|4235.79|4235.62|4235.62|0
1632233070000|2021-09-21 14:04:30|4235.62|4235.62|4235.26|4235.26|4235.62|4235.62|4235.26|4235.26|0
1632233080000|2021-09-21 14:04:40|4235.44|4235.44|4235.44|4235.44|4235.44|4235.44|4235.44|4235.44|0
1632233090000|2021-09-21 14:04:50|4235.79|4235.79|4235.79|4235.79|4235.79|4235.79|4235.79|4235.79|0
1632233100000|2021-09-21 14:05:00|4235.44|4235.44|4235.79|4235.79|4235.79|4235.79|4235.44|4235.44|0
1632233110000|2021-09-21 14:05:10|4235.62|4235.62|4234.05|4234.05|4235.62|4235.62|4234.05|4234.05|0
1632233130000|2021-09-21 14:05:30|4234.76|4234.76|4233.9|4233.9|4234.76|4234.76|4233.73|4233.73|0
1632233140000|2021-09-21 14:05:40|4234.26|4234.26|4234.61|4234.61|4234.61|4234.61|4234.26|4234.26|0
1632233150000|2021-09-21 14:05:50|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|4233.93|0
1632233160000|2021-09-21 14:06:00|4233.4|4233.4|4233.46|4233.46|4233.76|4233.76|4233.4|4233.4|0
1632233170000|2021-09-21 14:06:10|4232.94|4232.94|4232.26|4232.26|4232.94|4232.94|4232.26|4232.26|0
1632233180000|2021-09-21 14:06:20|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|0
1632233190000|2021-09-21 14:06:30|4232.61|4232.61|4232.44|4232.44|4232.61|4232.61|4232.26|4232.26|0
1632233200000|2021-09-21 14:06:40|4232.26|4232.26|4232.94|4232.94|4232.94|4232.94|4232.26|4232.26|0
1632233210000|2021-09-21 14:06:50|4233.08|4233.08|4232.06|4232.06|4233.08|4233.08|4231.71|4231.71|0
1632233220000|2021-09-21 14:07:00|4231.53|4231.53|4231.71|4231.71|4231.71|4231.71|4231.53|4231.53|0
1632233230000|2021-09-21 14:07:10|4231.47|4231.47|4230.07|4230.07|4231.47|4231.47|4230.07|4230.07|0
1632233240000|2021-09-21 14:07:20|4230.02|4230.02|4230.37|4230.37|4230.54|4230.54|4229.84|4229.84|0
1632233250000|2021-09-21 14:07:30|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|4230.19|0
1632233260000|2021-09-21 14:07:40|4230.89|4230.89|4231.59|4231.59|4231.59|4231.59|4230.72|4230.72|0
1632233270000|2021-09-21 14:07:50|4232.29|4232.29|4233.32|4233.32|4233.32|4233.32|4232.29|4232.29|0
1632233280000|2021-09-21 14:08:00|4233.37|4233.37|4234.43|4234.43|4234.43|4234.43|4233.37|4233.37|0
1632233290000|2021-09-21 14:08:10|4233.72|4233.72|4234.02|4234.02|4234.02|4234.02|4233.72|4233.72|0
1632233300000|2021-09-21 14:08:20|4234.19|4234.19|4233.37|4233.37|4234.19|4234.19|4233.32|4233.32|0
1632233310000|2021-09-21 14:08:30|4233.53|4233.53|4232.56|4232.56|4233.53|4233.53|4232.56|4232.56|0
1632233320000|2021-09-21 14:08:40|4232.92|4232.92|4233.44|4233.44|4233.44|4233.44|4232.92|4232.92|0
1632233330000|2021-09-21 14:08:50|4233.6|4233.6|4233.79|4233.79|4233.95|4233.95|4233.6|4233.6|0
1632233340000|2021-09-21 14:09:00|4234.49|4234.49|4235.7|4235.7|4235.97|4235.97|4234.49|4234.49|0
1632233350000|2021-09-21 14:09:10|4235.97|4235.97|4236.07|4236.07|4236.07|4236.07|4235.81|4235.81|0
1632233360000|2021-09-21 14:09:20|4235.7|4235.7|4235.88|4235.88|4235.88|4235.88|4235.7|4235.7|0
1632233370000|2021-09-21 14:09:30|4235.35|4235.35|4235.53|4235.53|4235.53|4235.53|4235.35|4235.35|0
1632233380000|2021-09-21 14:09:40|4234.83|4234.83|4234.88|4234.88|4234.88|4234.88|4234.72|4234.72|0
1632233390000|2021-09-21 14:09:50|4234.01|4234.01|4233.43|4233.43|4234.01|4234.01|4233.43|4233.43|0
1632233400000|2021-09-21 14:10:00|4233.32|4233.32|4233.64|4233.64|4233.85|4233.85|4233.32|4233.32|0
1632233410000|2021-09-21 14:10:10|4234.17|4234.17|4234.49|4234.49|4234.49|4234.49|4233.81|4233.81|0
1632233420000|2021-09-21 14:10:20|4235.54|4235.54|4235.89|4235.89|4235.89|4235.89|4235.54|4235.54|0
1632233430000|2021-09-21 14:10:30|4236.07|4236.07|4236.07|4236.07|4236.92|4236.92|4236.07|4236.07|0
1632233450000|2021-09-21 14:10:50|4236.42|4236.42|4237.09|4237.09|4237.79|4237.79|4236.42|4236.42|0
1632233460000|2021-09-21 14:11:00|4236.92|4236.92|4236.86|4236.86|4236.92|4236.92|4236.21|4236.21|0
1632233470000|2021-09-21 14:11:10|4236.33|4236.33|4235.81|4235.81|4236.33|4236.33|4235.81|4235.81|0
1632233480000|2021-09-21 14:11:20|4235.63|4235.63|4235.13|4235.13|4235.63|4235.63|4235.13|4235.13|0
1632233490000|2021-09-21 14:11:30|4235.4|4235.4|4235.26|4235.26|4235.61|4235.61|4235.26|4235.26|0
1632233500000|2021-09-21 14:11:40|4234.41|4234.41|4233.69|4233.69|4234.77|4234.77|4233.69|4233.69|0
1632233510000|2021-09-21 14:11:50|4233.87|4233.87|4233.87|4233.87|4233.87|4233.87|4233.87|4233.87|0
1632233520000|2021-09-21 14:12:00|4233.72|4233.72|4233.92|4233.92|4234.1|4234.1|4233.72|4233.72|0
1632233530000|2021-09-21 14:12:10|4234.63|4234.63|4234.22|4234.22|4234.63|4234.63|4234.22|4234.22|0
1632233540000|2021-09-21 14:12:20|4234.28|4234.28|4234.8|4234.8|4234.8|4234.8|4234.28|4234.28|0
1632233550000|2021-09-21 14:12:30|4234.63|4234.63|4234.52|4234.52|4234.98|4234.98|4234.52|4234.52|0
1632233560000|2021-09-21 14:12:40|4234.7|4234.7|4234.7|4234.7|4234.7|4234.7|4234.7|4234.7|0
1632233570000|2021-09-21 14:12:50|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|0
1632233580000|2021-09-21 14:13:00|4235.4|4235.4|4235.4|4235.4|4235.4|4235.4|4235.4|4235.4|0
1632233590000|2021-09-21 14:13:10|4236.07|4236.07|4236.58|4236.58|4236.58|4236.58|4236.07|4236.07|0
1632233600000|2021-09-21 14:13:20|4236.93|4236.93|4237.45|4237.45|4237.45|4237.45|4236.93|4236.93|0
1632233610000|2021-09-21 14:13:30|4236.92|4236.92|4237.45|4237.45|4237.45|4237.45|4236.92|4236.92|0
1632233620000|2021-09-21 14:13:40|4234.64|4234.64|4234.32|4234.32|4234.99|4234.99|4234.32|4234.32|0
1632233630000|2021-09-21 14:13:50|4234.2|4234.2|4233.85|4233.85|4234.2|4234.2|4233.85|4233.85|0
1632233640000|2021-09-21 14:14:00|4233.5|4233.5|4233.38|4233.38|4233.5|4233.5|4233.38|4233.38|0
1632233650000|2021-09-21 14:14:10|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|4232.68|0
1632233670000|2021-09-21 14:14:30|4233.55|4233.55|4234.86|4234.86|4235.26|4235.26|4233.55|4233.55|0
1632233680000|2021-09-21 14:14:40|4235.07|4235.07|4234.72|4234.72|4235.24|4235.24|4234.55|4234.55|0
1632233690000|2021-09-21 14:14:50|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|0
1632233700000|2021-09-21 14:15:00|4234.86|4234.86|4234.51|4234.51|4235.03|4235.03|4234.51|4234.51|0
1632233710000|2021-09-21 14:15:10|4233.98|4233.98|4234.68|4234.68|4234.68|4234.68|4233.98|4233.98|0
1632233720000|2021-09-21 14:15:20|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|4235.38|0
1632233730000|2021-09-21 14:15:30|4235.21|4235.21|4235.88|4235.88|4235.88|4235.88|4235.21|4235.21|0
1632233740000|2021-09-21 14:15:40|4236.23|4236.23|4235.53|4235.53|4236.23|4236.23|4235.53|4235.53|0
1632233760000|2021-09-21 14:16:00|4234.86|4234.86|4235.53|4235.53|4235.53|4235.53|4234.86|4234.86|0
1632233770000|2021-09-21 14:16:10|4235.18|4235.18|4234.15|4234.15|4235.18|4235.18|4234.15|4234.15|0
1632233780000|2021-09-21 14:16:20|4233.98|4233.98|4233.98|4233.98|4233.98|4233.98|4233.98|4233.98|0
1632233790000|2021-09-21 14:16:30|4233.63|4233.63|4233.49|4233.49|4233.63|4233.63|4233.31|4233.31|0
1632233800000|2021-09-21 14:16:40|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|4233.65|0
1632233820000|2021-09-21 14:17:00|4232.95|4232.95|4232.45|4232.45|4233.13|4233.13|4232.45|4232.45|0
1632233830000|2021-09-21 14:17:10|4232.12|4232.12|4230.93|4230.93|4232.12|4232.12|4230.93|4230.93|0
1632233840000|2021-09-21 14:17:20|4230.76|4230.76|4229.6|4229.6|4230.76|4230.76|4229.6|4229.6|0
1632233860000|2021-09-21 14:17:40|4229.95|4229.95|4230.48|4230.48|4230.48|4230.48|4229.95|4229.95|0
1632233880000|2021-09-21 14:18:00|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|4231.15|0
1632233890000|2021-09-21 14:18:10|4231.33|4231.33|4231.5|4231.5|4231.5|4231.5|4231.15|4231.15|0
1632233900000|2021-09-21 14:18:20|4231.07|4231.07|4229.34|4229.34|4231.07|4231.07|4229.34|4229.34|0
1632233920000|2021-09-21 14:18:40|4229.16|4229.16|4229.27|4229.27|4229.27|4229.27|4229|4229|0
1632233930000|2021-09-21 14:18:50|4229.11|4229.11|4230.15|4230.15|4230.15|4230.15|4229.11|4229.11|0
1632233940000|2021-09-21 14:19:00|4230.31|4230.31|4229.61|4229.61|4230.31|4230.31|4229.61|4229.61|0
1632233950000|2021-09-21 14:19:10|4229.44|4229.44|4229.44|4229.44|4229.44|4229.44|4229.09|4229.09|0
1632233960000|2021-09-21 14:19:20|4229.79|4229.79|4229.96|4229.96|4229.96|4229.96|4229.79|4229.79|0
1632233970000|2021-09-21 14:19:30|4230.66|4230.66|4230.66|4230.66|4230.66|4230.66|4230.66|4230.66|0
1632233980000|2021-09-21 14:19:40|4230.83|4230.83|4231.5|4231.5|4231.5|4231.5|4230.83|4230.83|0
1632233990000|2021-09-21 14:19:50|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|4231.34|0
1632234000000|2021-09-21 14:20:00|4231.51|4231.51|4230.81|4230.81|4231.51|4231.51|4230.81|4230.81|0
1632234010000|2021-09-21 14:20:10|4230.6|4230.6|4230.45|4230.45|4230.78|4230.78|4230.1|4230.1|0
1632234020000|2021-09-21 14:20:20|4230.8|4230.8|4231.48|4231.48|4231.48|4231.48|4230.8|4230.8|0
1632234030000|2021-09-21 14:20:30|4230.8|4230.8|4231.53|4231.53|4231.53|4231.53|4230.8|4230.8|0
1632234040000|2021-09-21 14:20:40|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|4232.58|0
1632234060000|2021-09-21 14:21:00|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|4232.7|0
1632234070000|2021-09-21 14:21:10|4232|4232|4231.83|4231.83|4232.18|4232.18|4231.83|4231.83|0
1632234080000|2021-09-21 14:21:20|4231.47|4231.47|4231.3|4231.3|4231.47|4231.47|4231.3|4231.3|0
1632234100000|2021-09-21 14:21:40|4230.95|4230.95|4230.62|4230.62|4230.95|4230.95|4230.27|4230.27|0
1632234110000|2021-09-21 14:21:50|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|4230.46|0
1632234120000|2021-09-21 14:22:00|4229.93|4229.93|4229.76|4229.76|4229.93|4229.93|4229.76|4229.76|0
1632234130000|2021-09-21 14:22:10|4229.08|4229.08|4229.35|4229.35|4229.35|4229.35|4229.08|4229.08|0
1632234140000|2021-09-21 14:22:20|4228.82|4228.82|4227.43|4227.43|4228.82|4228.82|4227.25|4227.25|0
1632234150000|2021-09-21 14:22:30|4226.73|4226.73|4225.18|4225.18|4226.73|4226.73|4225.18|4225.18|0
1632234160000|2021-09-21 14:22:40|4225.35|4225.35|4225.51|4225.51|4225.53|4225.53|4224.31|4224.31|0
1632234170000|2021-09-21 14:22:50|4225.34|4225.34|4224.81|4224.81|4225.34|4225.34|4224.81|4224.81|0
1632234180000|2021-09-21 14:23:00|4224.64|4224.64|4224.46|4224.46|4224.99|4224.99|4224.46|4224.46|0
1632234190000|2021-09-21 14:23:10|4224.36|4224.36|4223.15|4223.15|4224.36|4224.36|4223.15|4223.15|0
1632234210000|2021-09-21 14:23:30|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|4224.21|0
1632234230000|2021-09-21 14:23:50|4223.68|4223.68|4224.03|4224.03|4224.03|4224.03|4223.68|4223.68|0
1632234240000|2021-09-21 14:24:00|4224.38|4224.38|4224.56|4224.56|4224.56|4224.56|4224.38|4224.38|0
1632234250000|2021-09-21 14:24:10|4224.91|4224.91|4224.91|4224.91|4224.91|4224.91|4224.91|4224.91|0
1632234260000|2021-09-21 14:24:20|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|4225.07|0
1632234270000|2021-09-21 14:24:30|4225.75|4225.75|4226.8|4226.8|4226.8|4226.8|4225.75|4225.75|0
1632234300000|2021-09-21 14:25:00|4227.06|4227.06|4226.18|4226.18|4227.06|4227.06|4226.18|4226.18|0
1632234310000|2021-09-21 14:25:10|4225.48|4225.48|4224.81|4224.81|4225.48|4225.48|4224.81|4224.81|0
1632234320000|2021-09-21 14:25:20|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|4224.65|0
1632234340000|2021-09-21 14:25:40|4225.35|4225.35|4226.23|4226.23|4226.23|4226.23|4225.35|4225.35|0
1632234350000|2021-09-21 14:25:50|4226.9|4226.9|4226.38|4226.38|4227.08|4227.08|4226.38|4226.38|0
1632234360000|2021-09-21 14:26:00|4226.55|4226.55|4226.61|4226.61|4226.61|4226.61|4226.55|4226.55|0
1632234370000|2021-09-21 14:26:10|4226.78|4226.78|4228.85|4228.85|4228.85|4228.85|4226.78|4226.78|0
1632234380000|2021-09-21 14:26:20|4228.32|4228.32|4229.52|4229.52|4229.52|4229.52|4228.32|4228.32|0
1632234390000|2021-09-21 14:26:30|4229.35|4229.35|4228.82|4228.82|4229.35|4229.35|4228.82|4228.82|0
1632234400000|2021-09-21 14:26:40|4229|4229|4228.65|4228.65|4229|4229|4228.65|4228.65|0
1632234410000|2021-09-21 14:26:50|4227.77|4227.77|4227.24|4227.24|4227.77|4227.77|4227.24|4227.24|0
1632234420000|2021-09-21 14:27:00|4227.08|4227.08|4226.99|4226.99|4227.08|4227.08|4226.82|4226.82|0
1632234450000|2021-09-21 14:27:30|4227.17|4227.17|4224.27|4224.27|4227.52|4227.52|4224.27|4224.27|0
1632234460000|2021-09-21 14:27:40|4224.15|4224.15|4223.55|4223.55|4224.15|4224.15|4222.8|4222.8|0
1632234470000|2021-09-21 14:27:50|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|4224.23|0
1632234480000|2021-09-21 14:28:00|4224.4|4224.4|4225.1|4225.1|4225.1|4225.1|4224.4|4224.4|0
1632234490000|2021-09-21 14:28:10|4225.28|4225.28|4225.67|4225.67|4225.67|4225.67|4225.1|4225.1|0
1632234500000|2021-09-21 14:28:20|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|0
1632234510000|2021-09-21 14:28:30|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|4224.96|0
1632234520000|2021-09-21 14:28:40|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|4225.14|0
1632234540000|2021-09-21 14:29:00|4226.54|4226.54|4228.08|4228.08|4228.08|4228.08|4226.54|4226.54|0
1632234550000|2021-09-21 14:29:10|4228.43|4228.43|4227.91|4227.91|4228.43|4228.43|4227.91|4227.91|0
1632234560000|2021-09-21 14:29:20|4228.26|4228.26|4228.36|4228.36|4228.36|4228.36|4228.26|4228.26|0
1632234570000|2021-09-21 14:29:30|4228.54|4228.54|4229.21|4229.21|4229.21|4229.21|4228.54|4228.54|0
1632234580000|2021-09-21 14:29:40|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|4229.74|0
1632234590000|2021-09-21 14:29:50|4230.09|4230.09|4230.14|4230.14|4230.14|4230.14|4230.09|4230.09|0
1632234600000|2021-09-21 14:30:00|4230.82|4230.82|4230.14|4230.14|4230.82|4230.82|4230.14|4230.14|0
1632234610000|2021-09-21 14:30:10|4230|4230|4230|4230|4230|4230|4229.82|4229.82|0
1632234620000|2021-09-21 14:30:20|4230.17|4230.17|4231.86|4231.86|4231.86|4231.86|4230.17|4230.17|0
1632234630000|2021-09-21 14:30:30|4232.65|4232.65|4232.65|4232.65|4232.66|4232.66|4232.49|4232.49|0
1632234640000|2021-09-21 14:30:40|4233.18|4233.18|4233.53|4233.53|4233.53|4233.53|4233.18|4233.18|0
1632234660000|2021-09-21 14:31:00|4233.35|4233.35|4233.18|4233.18|4233.35|4233.35|4233.18|4233.18|0
1632234670000|2021-09-21 14:31:10|4232.5|4232.5|4231.3|4231.3|4233.18|4233.18|4231.3|4231.3|0
1632234680000|2021-09-21 14:31:20|4231.65|4231.65|4232.16|4232.16|4232.16|4232.16|4231.65|4231.65|0
1632234690000|2021-09-21 14:31:30|4232.21|4232.21|4233.06|4233.06|4233.06|4233.06|4232.21|4232.21|0
1632234700000|2021-09-21 14:31:40|4233.21|4233.21|4233.73|4233.73|4233.73|4233.73|4233.21|4233.21|0
1632234710000|2021-09-21 14:31:50|4234.08|4234.08|4234.44|4234.44|4234.44|4234.44|4234.08|4234.08|0
1632234720000|2021-09-21 14:32:00|4233.73|4233.73|4233.91|4233.91|4233.91|4233.91|4233.73|4233.73|0
1632234740000|2021-09-21 14:32:20|4234.44|4234.44|4234.75|4234.75|4234.75|4234.75|4234.4|4234.4|0
1632234750000|2021-09-21 14:32:30|4235.1|4235.1|4234.22|4234.22|4235.27|4235.27|4234.22|4234.22|0
1632234760000|2021-09-21 14:32:40|4234.37|4234.37|4234.37|4234.37|4234.37|4234.37|4234.37|4234.37|0
1632234770000|2021-09-21 14:32:50|4234.48|4234.48|4234.48|4234.48|4234.48|4234.48|4234.48|4234.48|0
1632234780000|2021-09-21 14:33:00|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|0
1632234790000|2021-09-21 14:33:10|4233.98|4233.98|4233.98|4233.98|4233.98|4233.98|4233.98|4233.98|0
1632234800000|2021-09-21 14:33:20|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|0
1632234810000|2021-09-21 14:33:30|4234.68|4234.68|4234.68|4234.68|4234.68|4234.68|4234.68|4234.68|0
1632234820000|2021-09-21 14:33:40|4234.51|4234.51|4234.68|4234.68|4234.68|4234.68|4234.33|4234.33|0
1632234830000|2021-09-21 14:33:50|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|0
1632234840000|2021-09-21 14:34:00|4234.86|4234.86|4233.98|4233.98|4234.86|4234.86|4233.98|4233.98|0
1632234850000|2021-09-21 14:34:10|4234.33|4234.33|4234.51|4234.51|4234.68|4234.68|4234.33|4234.33|0
1632234860000|2021-09-21 14:34:20|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|4234.16|0
1632234870000|2021-09-21 14:34:30|4233.81|4233.81|4233.81|4233.81|4233.81|4233.81|4233.81|4233.81|0
1632234890000|2021-09-21 14:34:50|4233.64|4233.64|4233.64|4233.64|4233.64|4233.64|4233.64|4233.64|0
1632234900000|2021-09-21 14:35:00|4233.47|4233.47|4233.12|4233.12|4233.47|4233.47|4233.12|4233.12|0
1632234920000|2021-09-21 14:35:20|4232.07|4232.07|4231.73|4231.73|4232.07|4232.07|4231.73|4231.73|0
1632234930000|2021-09-21 14:35:30|4232.25|4232.25|4231.4|4231.4|4232.25|4232.25|4231.4|4231.4|0
1632234940000|2021-09-21 14:35:40|4231.73|4231.73|4231.73|4231.73|4231.9|4231.9|4231.73|4231.73|0
1632234950000|2021-09-21 14:35:50|4231.9|4231.9|4232.08|4232.08|4232.43|4232.43|4231.9|4231.9|0
1632234960000|2021-09-21 14:36:00|4232.43|4232.43|4232.49|4232.49|4233.19|4233.19|4232.43|4232.43|0
1632234970000|2021-09-21 14:36:10|4232.31|4232.31|4232.66|4232.66|4232.66|4232.66|4232.31|4232.31|0
1632234980000|2021-09-21 14:36:20|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|4232.84|0
1632234990000|2021-09-21 14:36:30|4233.36|4233.36|4232.49|4232.49|4233.36|4233.36|4232.49|4232.49|0
1632235000000|2021-09-21 14:36:40|4232.66|4232.66|4231.46|4231.46|4232.66|4232.66|4231.46|4231.46|0
1632235010000|2021-09-21 14:36:50|4231.64|4231.64|4231.64|4231.64|4231.64|4231.64|4231.64|4231.64|0
1632235020000|2021-09-21 14:37:00|4231.46|4231.46|4231.64|4231.64|4231.64|4231.64|4231.46|4231.46|0
1632235030000|2021-09-21 14:37:10|4232.31|4232.31|4232.83|4232.83|4232.83|4232.83|4232.31|4232.31|0
1632235040000|2021-09-21 14:37:20|4233|4233|4232.83|4232.83|4233|4233|4232.83|4232.83|0
1632235050000|2021-09-21 14:37:30|4232.48|4232.48|4232.48|4232.48|4232.48|4232.48|4232.48|4232.48|0
1632235060000|2021-09-21 14:37:40|4232.65|4232.65|4232.65|4232.65|4232.65|4232.65|4232.65|4232.65|0
1632235070000|2021-09-21 14:37:50|4232.83|4232.83|4232.12|4232.12|4232.83|4232.83|4232.12|4232.12|0
1632235080000|2021-09-21 14:38:00|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|0
1632235090000|2021-09-21 14:38:10|4231.95|4231.95|4231.6|4231.6|4231.95|4231.95|4231.6|4231.6|0
1632235100000|2021-09-21 14:38:20|4231.31|4231.31|4230.96|4230.96|4231.31|4231.31|4230.96|4230.96|0
1632235110000|2021-09-21 14:38:30|4231.43|4231.43|4229.54|4229.54|4231.43|4231.43|4229.54|4229.54|0
1632235120000|2021-09-21 14:38:40|4229.37|4229.37|4228.4|4228.4|4229.37|4229.37|4228.4|4228.4|0
1632235130000|2021-09-21 14:38:50|4228.05|4228.05|4228.05|4228.05|4228.05|4228.05|4226.83|4226.83|0
1632235140000|2021-09-21 14:39:00|4227.38|4227.38|4227.53|4227.53|4227.53|4227.53|4227.17|4227.17|0
1632235150000|2021-09-21 14:39:10|4228.06|4228.06|4228.91|4228.91|4228.91|4228.91|4228.06|4228.06|0
1632235160000|2021-09-21 14:39:20|4229.08|4229.08|4230.65|4230.65|4230.65|4230.65|4229.08|4229.08|0
1632235180000|2021-09-21 14:39:40|4230.7|4230.7|4231.93|4231.93|4231.93|4231.93|4230.7|4230.7|0
1632235200000|2021-09-21 14:40:00|4232.1|4232.1|4232.25|4232.25|4232.25|4232.25|4232.1|4232.1|0
1632235210000|2021-09-21 14:40:10|4231.9|4231.9|4231.9|4231.9|4231.9|4231.9|4231.9|4231.9|0
1632235220000|2021-09-21 14:40:20|4231.22|4231.22|4231.9|4231.9|4231.9|4231.9|4231.22|4231.22|0
1632235230000|2021-09-21 14:40:30|4231.37|4231.37|4231.21|4231.21|4231.37|4231.37|4231.21|4231.21|0
1632235240000|2021-09-21 14:40:40|4230.86|4230.86|4231.03|4231.03|4231.03|4231.03|4230.86|4230.86|0
1632235250000|2021-09-21 14:40:50|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|4231.21|0
1632235260000|2021-09-21 14:41:00|4231.38|4231.38|4231.56|4231.56|4231.56|4231.56|4231.38|4231.38|0
1632235290000|2021-09-21 14:41:30|4231.73|4231.73|4231.45|4231.45|4231.73|4231.73|4231.1|4231.1|0
1632235310000|2021-09-21 14:41:50|4231.28|4231.28|4230.93|4230.93|4231.28|4231.28|4230.93|4230.93|0
1632235320000|2021-09-21 14:42:00|4230.78|4230.78|4229.62|4229.62|4230.78|4230.78|4229.62|4229.62|0
1632235330000|2021-09-21 14:42:10|4229.46|4229.46|4228.77|4228.77|4229.46|4229.46|4228.77|4228.77|0
1632235340000|2021-09-21 14:42:20|4229.12|4229.12|4229.11|4229.11|4229.12|4229.12|4228.94|4228.94|0
1632235360000|2021-09-21 14:42:40|4229.28|4229.28|4229.63|4229.63|4229.63|4229.63|4229.28|4229.28|0
1632235370000|2021-09-21 14:42:50|4229.28|4229.28|4229|4229|4229.46|4229.46|4229|4229|0
1632235380000|2021-09-21 14:43:00|4228.48|4228.48|4226.92|4226.92|4228.48|4228.48|4226.92|4226.92|0
1632235390000|2021-09-21 14:43:10|4227.45|4227.45|4227.63|4227.63|4227.63|4227.63|4227.45|4227.45|0
1632235410000|2021-09-21 14:43:30|4228.15|4228.15|4228.33|4228.33|4228.33|4228.33|4228.15|4228.15|0
1632235420000|2021-09-21 14:43:40|4228.85|4228.85|4229.03|4229.03|4229.03|4229.03|4228.85|4228.85|0
1632235430000|2021-09-21 14:43:50|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|4229.38|0
1632235440000|2021-09-21 14:44:00|4228.85|4228.85|4228.15|4228.15|4229.03|4229.03|4228.15|4228.15|0
1632235450000|2021-09-21 14:44:10|4227.89|4227.89|4227.78|4227.78|4227.89|4227.89|4227.78|4227.78|0
1632235460000|2021-09-21 14:44:20|4227.11|4227.11|4228.13|4228.13|4228.13|4228.13|4227.11|4227.11|0
1632235480000|2021-09-21 14:44:40|4227.46|4227.46|4227.28|4227.28|4227.46|4227.46|4227.11|4227.11|0
1632235490000|2021-09-21 14:44:50|4226.93|4226.93|4226.41|4226.41|4227.11|4227.11|4226.41|4226.41|0
1632235500000|2021-09-21 14:45:00|4225.73|4225.73|4226.58|4226.58|4226.58|4226.58|4225.62|4225.62|0
1632235510000|2021-09-21 14:45:10|4227.11|4227.11|4226.93|4226.93|4227.11|4227.11|4226.93|4226.93|0
1632235520000|2021-09-21 14:45:20|4227.46|4227.46|4226.96|4226.96|4227.46|4227.46|4226.96|4226.96|0
1632235530000|2021-09-21 14:45:30|4226.84|4226.84|4226.15|4226.15|4226.84|4226.84|4226.15|4226.15|0
1632235540000|2021-09-21 14:45:40|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|4226.33|0
1632235550000|2021-09-21 14:45:50|4226.5|4226.5|4226.15|4226.15|4226.5|4226.5|4226.15|4226.15|0
1632235560000|2021-09-21 14:46:00|4226.04|4226.04|4225.71|4225.71|4226.04|4226.04|4225.36|4225.36|0
1632235580000|2021-09-21 14:46:20|4226.06|4226.06|4226.21|4226.21|4226.21|4226.21|4226.06|4226.06|0
1632235600000|2021-09-21 14:46:40|4226.38|4226.38|4227.06|4227.06|4227.06|4227.06|4226.38|4226.38|0
1632235610000|2021-09-21 14:46:50|4227.59|4227.59|4227.23|4227.23|4227.59|4227.59|4227.06|4227.06|0
1632235620000|2021-09-21 14:47:00|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|4227.59|0
1632235630000|2021-09-21 14:47:10|4227.91|4227.91|4227.96|4227.96|4227.96|4227.96|4227.91|4227.91|0
1632235640000|2021-09-21 14:47:20|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|0
1632235650000|2021-09-21 14:47:30|4228.49|4228.49|4228.67|4228.67|4228.67|4228.67|4228.32|4228.32|0
1632235660000|2021-09-21 14:47:40|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|4228.84|0
1632235670000|2021-09-21 14:47:50|4229.02|4229.02|4229.19|4229.19|4229.37|4229.37|4229.02|4229.02|0
1632235680000|2021-09-21 14:48:00|4229.02|4229.02|4228.67|4228.67|4229.02|4229.02|4228.49|4228.49|0
1632235690000|2021-09-21 14:48:10|4227.64|4227.64|4226.51|4226.51|4227.64|4227.64|4226.51|4226.51|0
1632235700000|2021-09-21 14:48:20|4226.39|4226.39|4226.74|4226.74|4226.74|4226.74|4226.39|4226.39|0
1632235710000|2021-09-21 14:48:30|4226.92|4226.92|4226.39|4226.39|4226.92|4226.92|4226.39|4226.39|0
1632235720000|2021-09-21 14:48:40|4226.22|4226.22|4225.93|4225.93|4226.22|4226.22|4225.93|4225.93|0
1632235730000|2021-09-21 14:48:50|4225.26|4225.26|4225.61|4225.61|4225.61|4225.61|4225.26|4225.26|0
1632235740000|2021-09-21 14:49:00|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|4225.56|0
1632235750000|2021-09-21 14:49:10|4225.73|4225.73|4225.56|4225.56|4225.91|4225.91|4225.56|4225.56|0
1632235760000|2021-09-21 14:49:20|4225.72|4225.72|4226.3|4226.3|4226.3|4226.3|4225.72|4225.72|0
1632235770000|2021-09-21 14:49:30|4226.47|4226.47|4226.45|4226.45|4226.62|4226.62|4225.95|4225.95|0
1632235780000|2021-09-21 14:49:40|4226.8|4226.8|4226.12|4226.12|4226.8|4226.8|4226.12|4226.12|0
1632235790000|2021-09-21 14:49:50|4226.3|4226.3|4225.77|4225.77|4226.3|4226.3|4225.25|4225.25|0
1632235800000|2021-09-21 14:50:00|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|0
1632235810000|2021-09-21 14:50:10|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|4224.93|4224.93|0
1632235840000|2021-09-21 14:50:40|4224.93|4224.93|4225.45|4225.45|4225.45|4225.45|4224.93|4224.93|0
1632235850000|2021-09-21 14:50:50|4225.29|4225.29|4225.31|4225.31|4225.31|4225.31|4225.13|4225.13|0
1632235860000|2021-09-21 14:51:00|4225.48|4225.48|4225.31|4225.31|4225.66|4225.66|4224.95|4224.95|0
1632235870000|2021-09-21 14:51:10|4225.66|4225.66|4225.66|4225.66|4225.66|4225.66|4225.66|4225.66|0
1632235880000|2021-09-21 14:51:20|4225.13|4225.13|4224.25|4224.25|4225.13|4225.13|4224.25|4224.25|0
1632235890000|2021-09-21 14:51:30|4224.15|4224.15|4223.1|4223.1|4224.15|4224.15|4223.1|4223.1|0
1632235900000|2021-09-21 14:51:40|4223.62|4223.62|4223.62|4223.62|4223.62|4223.62|4223.62|4223.62|0
1632235910000|2021-09-21 14:51:50|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|4223.67|0
1632235920000|2021-09-21 14:52:00|4224.03|4224.03|4224.03|4224.03|4224.03|4224.03|4224.03|4224.03|0
1632235930000|2021-09-21 14:52:10|4223.35|4223.35|4223|4223|4223.35|4223.35|4223|4223|0
1632235940000|2021-09-21 14:52:20|4223.17|4223.17|4223.17|4223.17|4223.17|4223.17|4223.17|4223.17|0
1632235950000|2021-09-21 14:52:30|4223.52|4223.52|4223.7|4223.7|4223.7|4223.7|4223.52|4223.52|0
1632235960000|2021-09-21 14:52:40|4224.38|4224.38|4225.37|4225.37|4225.9|4225.9|4224.38|4224.38|0
1632235970000|2021-09-21 14:52:50|4225.53|4225.53|4225.88|4225.88|4225.88|4225.88|4225.53|4225.53|0
1632235980000|2021-09-21 14:53:00|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|4226.06|0
1632235990000|2021-09-21 14:53:10|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|0
1632236000000|2021-09-21 14:53:20|4226.23|4226.23|4226.41|4226.41|4226.41|4226.41|4226.06|4226.06|0
1632236010000|2021-09-21 14:53:30|4225.73|4225.73|4225.73|4225.73|4225.73|4225.73|4225.56|4225.56|0
1632236030000|2021-09-21 14:53:50|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|0
1632236040000|2021-09-21 14:54:00|4226.09|4226.09|4225.91|4225.91|4226.09|4226.09|4225.91|4225.91|0
1632236050000|2021-09-21 14:54:10|4225.75|4225.75|4225.45|4225.45|4225.75|4225.75|4225.4|4225.4|0
1632236060000|2021-09-21 14:54:20|4224.78|4224.78|4225.64|4225.64|4225.64|4225.64|4224.78|4224.78|0
1632236070000|2021-09-21 14:54:30|4225.47|4225.47|4226.14|4226.14|4226.14|4226.14|4225.47|4225.47|0
1632236080000|2021-09-21 14:54:40|4226.49|4226.49|4225.62|4225.62|4226.49|4226.49|4225.62|4225.62|0
1632236090000|2021-09-21 14:54:50|4224.94|4224.94|4224.44|4224.44|4224.94|4224.94|4224.44|4224.44|0
1632236100000|2021-09-21 14:55:00|4225.15|4225.15|4225.15|4225.15|4225.15|4225.15|4225.15|4225.15|0
1632236110000|2021-09-21 14:55:10|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|4224.97|0
1632236120000|2021-09-21 14:55:20|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|4225.32|0
1632236130000|2021-09-21 14:55:30|4225.5|4225.5|4225.32|4225.32|4225.5|4225.5|4225.32|4225.32|0
1632236140000|2021-09-21 14:55:40|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|4225.67|0
1632236150000|2021-09-21 14:55:50|4225.51|4225.51|4224.93|4224.93|4225.51|4225.51|4224.93|4224.93|0
1632236160000|2021-09-21 14:56:00|4224.76|4224.76|4223.9|4223.9|4224.76|4224.76|4223.9|4223.9|0
1632236170000|2021-09-21 14:56:10|4224.08|4224.08|4224.43|4224.43|4224.43|4224.43|4224.08|4224.08|0
1632236180000|2021-09-21 14:56:20|4224.78|4224.78|4225.46|4225.46|4225.46|4225.46|4224.78|4224.78|0
1632236190000|2021-09-21 14:56:30|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|4225.28|0
1632236200000|2021-09-21 14:56:40|4225.46|4225.46|4225.28|4225.28|4225.63|4225.63|4225.28|4225.28|0
1632236210000|2021-09-21 14:56:50|4225.63|4225.63|4225.63|4225.63|4225.63|4225.63|4225.63|4225.63|0
1632236220000|2021-09-21 14:57:00|4225.81|4225.81|4225.95|4225.95|4225.95|4225.95|4225.57|4225.57|0
1632236230000|2021-09-21 14:57:10|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|0
1632236240000|2021-09-21 14:57:20|4226.02|4226.02|4227.07|4227.07|4227.07|4227.07|4226.02|4226.02|0
1632236260000|2021-09-21 14:57:40|4227.25|4227.25|4226.55|4226.55|4227.25|4227.25|4226.37|4226.37|0
1632236280000|2021-09-21 14:58:00|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|4226.2|0
1632236300000|2021-09-21 14:58:20|4226.05|4226.05|4226.23|4226.23|4226.23|4226.23|4226.05|4226.05|0
1632236310000|2021-09-21 14:58:30|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|4226.4|0
1632236320000|2021-09-21 14:58:40|4226.58|4226.58|4226.05|4226.05|4226.58|4226.58|4226.05|4226.05|0
1632236340000|2021-09-21 14:59:00|4226.23|4226.23|4225.71|4225.71|4226.4|4226.4|4225.71|4225.71|0
1632236350000|2021-09-21 14:59:10|4225.61|4225.61|4225.26|4225.26|4225.61|4225.61|4225.26|4225.26|0
1632236360000|2021-09-21 14:59:20|4225.61|4225.61|4225.36|4225.36|4225.61|4225.61|4225.26|4225.26|0
1632236380000|2021-09-21 14:59:40|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|4224.83|0
1632236390000|2021-09-21 14:59:50|4224.98|4224.98|4224.23|4224.23|4224.98|4224.98|4224.23|4224.23|0
1632236400000|2021-09-21 15:00:00|4224.4|4224.4|4224.29|4224.29|4224.4|4224.4|4224.29|4224.29|0
1632236410000|2021-09-21 15:00:10|4223.94|4223.94|4224.11|4224.11|4224.11|4224.11|4223.94|4223.94|0
1632236420000|2021-09-21 15:00:20|4223.76|4223.76|4221.07|4221.07|4223.76|4223.76|4221.07|4221.07|0
1632236430000|2021-09-21 15:00:30|4220.9|4220.9|4220.83|4220.83|4221.01|4221.01|4220.83|4220.83|0
1632236440000|2021-09-21 15:00:40|4220.48|4220.48|4220.66|4220.66|4220.66|4220.66|4220.48|4220.48|0
1632236450000|2021-09-21 15:00:50|4221.01|4221.01|4220.83|4220.83|4221.18|4221.18|4220.83|4220.83|0
1632236460000|2021-09-21 15:01:00|4220.67|4220.67|4220.73|4220.73|4220.91|4220.91|4220.56|4220.56|0
1632236470000|2021-09-21 15:01:10|4220.91|4220.91|4221.01|4221.01|4221.17|4221.17|4220.91|4220.91|0
1632236480000|2021-09-21 15:01:20|4221.19|4221.19|4221.38|4221.38|4221.9|4221.9|4221.03|4221.03|0
1632236490000|2021-09-21 15:01:30|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|4221.73|0
1632236500000|2021-09-21 15:01:40|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|4221.67|0
1632236510000|2021-09-21 15:01:50|4221.85|4221.85|4222.58|4222.58|4222.58|4222.58|4221.85|4221.85|0
1632236520000|2021-09-21 15:02:00|4222.23|4222.23|4222.23|4222.23|4222.23|4222.23|4222.05|4222.05|0
1632236530000|2021-09-21 15:02:10|4222.58|4222.58|4222.58|4222.58|4222.58|4222.58|4222.58|4222.58|0
1632236540000|2021-09-21 15:02:20|4222.75|4222.75|4222.98|4222.98|4222.98|4222.98|4222.75|4222.75|0
1632236550000|2021-09-21 15:02:30|4223.16|4223.16|4222.46|4222.46|4223.16|4223.16|4222.46|4222.46|0
1632236560000|2021-09-21 15:02:40|4222.28|4222.28|4222.1|4222.1|4222.63|4222.63|4222.1|4222.1|0
1632236570000|2021-09-21 15:02:50|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|4222.63|0
1632236580000|2021-09-21 15:03:00|4223.31|4223.31|4223.32|4223.32|4223.32|4223.32|4222.63|4222.63|0
1632236590000|2021-09-21 15:03:10|4222.79|4222.79|4222.79|4222.79|4222.79|4222.79|4222.79|4222.79|0
1632236600000|2021-09-21 15:03:20|4223.14|4223.14|4223.38|4223.38|4223.55|4223.55|4223.14|4223.14|0
1632236610000|2021-09-21 15:03:30|4223.54|4223.54|4223.89|4223.89|4223.89|4223.89|4223.54|4223.54|0
1632236630000|2021-09-21 15:03:50|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|4224.57|0
1632236640000|2021-09-21 15:04:00|4224.73|4224.73|4225.08|4225.08|4225.08|4225.08|4224.73|4224.73|0
1632236650000|2021-09-21 15:04:10|4224.41|4224.41|4225.12|4225.12|4225.12|4225.12|4224.24|4224.24|0
1632236660000|2021-09-21 15:04:20|4225.3|4225.3|4227.52|4227.52|4227.52|4227.52|4225.3|4225.3|0
1632236670000|2021-09-21 15:04:30|4227.63|4227.63|4228.06|4228.06|4229.03|4229.03|4227.63|4227.63|0
1632236680000|2021-09-21 15:04:40|4227.89|4227.89|4228.73|4228.73|4228.73|4228.73|4227.89|4227.89|0
1632236690000|2021-09-21 15:04:50|4229.08|4229.08|4229.43|4229.43|4230.13|4230.13|4229.08|4229.08|0
1632236700000|2021-09-21 15:05:00|4229.2|4229.2|4228.33|4228.33|4229.2|4229.2|4227.98|4227.98|0
1632236710000|2021-09-21 15:05:10|4228.68|4228.68|4230.39|4230.39|4230.39|4230.39|4228.68|4228.68|0
1632236720000|2021-09-21 15:05:20|4230.66|4230.66|4230.6|4230.6|4231.28|4231.28|4230.6|4230.6|0
1632236730000|2021-09-21 15:05:30|4231.11|4231.11|4231.28|4231.28|4231.28|4231.28|4231.11|4231.11|0
1632236740000|2021-09-21 15:05:40|4231.63|4231.63|4231.46|4231.46|4231.98|4231.98|4231.46|4231.46|0
1632236750000|2021-09-21 15:05:50|4231.63|4231.63|4231.46|4231.46|4231.63|4231.63|4231.46|4231.46|0
1632236760000|2021-09-21 15:06:00|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|4231.6|0
1632236770000|2021-09-21 15:06:10|4231.43|4231.43|4230.7|4230.7|4231.43|4231.43|4230.2|4230.2|0
1632236790000|2021-09-21 15:06:30|4231.23|4231.23|4231.4|4231.4|4231.4|4231.4|4231.05|4231.05|0
1632236810000|2021-09-21 15:06:50|4231.3|4231.3|4229.95|4229.95|4231.3|4231.3|4229.95|4229.95|0
1632236820000|2021-09-21 15:07:00|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|0
1632236830000|2021-09-21 15:07:10|4229.07|4229.07|4229.07|4229.07|4229.07|4229.07|4229.07|4229.07|0
1632236840000|2021-09-21 15:07:20|4229.25|4229.25|4229.42|4229.42|4229.42|4229.42|4229.25|4229.25|0
1632236850000|2021-09-21 15:07:30|4229.6|4229.6|4230.12|4230.12|4230.3|4230.3|4229.6|4229.6|0
1632236870000|2021-09-21 15:07:50|4229.95|4229.95|4229.6|4229.6|4229.95|4229.95|4229.6|4229.6|0
1632236880000|2021-09-21 15:08:00|4230.12|4230.12|4230.12|4230.12|4230.12|4230.12|4230.12|4230.12|0
1632236890000|2021-09-21 15:08:10|4229.95|4229.95|4229.6|4229.6|4229.95|4229.95|4229.6|4229.6|0
1632236900000|2021-09-21 15:08:20|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|0
1632236910000|2021-09-21 15:08:30|4229.95|4229.95|4229.95|4229.95|4229.95|4229.95|4229.95|4229.95|0
1632236920000|2021-09-21 15:08:40|4230.12|4230.12|4230.58|4230.58|4230.58|4230.58|4230.12|4230.12|0
1632236930000|2021-09-21 15:08:50|4230.63|4230.63|4230.86|4230.86|4230.86|4230.86|4230.63|4230.63|0
1632236940000|2021-09-21 15:09:00|4230.69|4230.69|4231.54|4231.54|4231.54|4231.54|4230.69|4230.69|0
1632236950000|2021-09-21 15:09:10|4231.89|4231.89|4231.19|4231.19|4231.89|4231.89|4231.19|4231.19|0
1632236960000|2021-09-21 15:09:20|4231.36|4231.36|4231.69|4231.69|4231.69|4231.69|4231.36|4231.36|0
1632236970000|2021-09-21 15:09:30|4231.85|4231.85|4231.79|4231.79|4231.85|4231.85|4231.69|4231.69|0
1632236980000|2021-09-21 15:09:40|4232.49|4232.49|4232.65|4232.65|4232.94|4232.94|4232.14|4232.14|0
1632236990000|2021-09-21 15:09:50|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|4232.47|0
1632237000000|2021-09-21 15:10:00|4231.8|4231.8|4232.27|4232.27|4232.27|4232.27|4231.8|4231.8|0
1632237010000|2021-09-21 15:10:10|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|4232.44|0
1632237040000|2021-09-21 15:10:40|4232.62|4232.62|4232.97|4232.97|4232.97|4232.97|4232.62|4232.62|0
1632237050000|2021-09-21 15:10:50|4233.49|4233.49|4233.32|4233.32|4233.49|4233.49|4233.32|4233.32|0
1632237060000|2021-09-21 15:11:00|4232.79|4232.79|4232.94|4232.94|4233.11|4233.11|4232.76|4232.76|0
1632237070000|2021-09-21 15:11:10|4232.76|4232.76|4232.76|4232.76|4232.76|4232.76|4232.76|4232.76|0
1632237080000|2021-09-21 15:11:20|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|4232.24|0
1632237100000|2021-09-21 15:11:40|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|4232.59|0
1632237110000|2021-09-21 15:11:50|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|4233.26|0
1632237120000|2021-09-21 15:12:00|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|0
1632237130000|2021-09-21 15:12:10|4232.86|4232.86|4232.74|4232.74|4232.91|4232.91|4232.74|4232.74|0
1632237140000|2021-09-21 15:12:20|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|4232.91|0
1632237150000|2021-09-21 15:12:30|4233.09|4233.09|4233.14|4233.14|4233.14|4233.14|4233.09|4233.09|0
1632237180000|2021-09-21 15:13:00|4232.96|4232.96|4232.79|4232.79|4232.96|4232.96|4232.79|4232.79|0
1632237190000|2021-09-21 15:13:10|4233.14|4233.14|4232.96|4232.96|4233.14|4233.14|4232.96|4232.96|0
1632237200000|2021-09-21 15:13:20|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|4233.14|0
1632237210000|2021-09-21 15:13:30|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|0
1632237240000|2021-09-21 15:14:00|4233.67|4233.67|4234.34|4234.34|4234.34|4234.34|4233.67|4233.67|0
1632237250000|2021-09-21 15:14:10|4234.49|4234.49|4235.16|4235.16|4235.16|4235.16|4234.49|4234.49|0
1632237260000|2021-09-21 15:14:20|4234.99|4234.99|4234.99|4234.99|4234.99|4234.99|4234.99|4234.99|0
1632237270000|2021-09-21 15:14:30|4235.66|4235.66|4235.52|4235.52|4235.66|4235.66|4235.52|4235.52|0
1632237280000|2021-09-21 15:14:40|4235.69|4235.69|4235.47|4235.47|4235.69|4235.69|4235.47|4235.47|0
1632237290000|2021-09-21 15:14:50|4235.52|4235.52|4235.47|4235.47|4235.52|4235.52|4235.47|4235.47|0
1632237300000|2021-09-21 15:15:00|4235.61|4235.61|4235.56|4235.56|4235.61|4235.61|4235.56|4235.56|0
1632237310000|2021-09-21 15:15:10|4234.88|4234.88|4235.38|4235.38|4235.38|4235.38|4234.71|4234.71|0
1632237320000|2021-09-21 15:15:20|4235.56|4235.56|4235.97|4235.97|4236.46|4236.46|4235.56|4235.56|0
1632237330000|2021-09-21 15:15:30|4235.8|4235.8|4235.8|4235.8|4235.8|4235.8|4235.62|4235.62|0
1632237350000|2021-09-21 15:15:50|4235.45|4235.45|4235.39|4235.39|4235.45|4235.45|4235.39|4235.39|0
1632237360000|2021-09-21 15:16:00|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|0
1632237370000|2021-09-21 15:16:10|4236.18|4236.18|4235.65|4235.65|4236.18|4236.18|4235.65|4235.65|0
1632237380000|2021-09-21 15:16:20|4235.83|4235.83|4234.86|4234.86|4235.83|4235.83|4234.47|4234.47|0
1632237390000|2021-09-21 15:16:30|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|4234.18|0
1632237400000|2021-09-21 15:16:40|4234.33|4234.33|4234.01|4234.01|4234.33|4234.33|4234.01|4234.01|0
1632237410000|2021-09-21 15:16:50|4233.83|4233.83|4233.83|4233.83|4233.83|4233.83|4233.83|4233.83|0
1632237420000|2021-09-21 15:17:00|4234.51|4234.51|4234.87|4234.87|4234.87|4234.87|4234.34|4234.34|0
1632237430000|2021-09-21 15:17:10|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|0
1632237440000|2021-09-21 15:17:20|4234.87|4234.87|4234.87|4234.87|4235.05|4235.05|4234.69|4234.69|0
1632237460000|2021-09-21 15:17:40|4234.64|4234.64|4235.5|4235.5|4235.5|4235.5|4234.64|4234.64|0
1632237500000|2021-09-21 15:18:20|4235.15|4235.15|4235.15|4235.15|4235.15|4235.15|4235.15|4235.15|0
1632237520000|2021-09-21 15:18:40|4234.82|4234.82|4234.99|4234.99|4234.99|4234.99|4234.66|4234.66|0
1632237530000|2021-09-21 15:18:50|4235.15|4235.15|4234.8|4234.8|4235.15|4235.15|4234.8|4234.8|0
1632237550000|2021-09-21 15:19:10|4234.9|4234.9|4234.38|4234.38|4234.9|4234.9|4234.38|4234.38|0
1632237560000|2021-09-21 15:19:20|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|4234.26|0
1632237580000|2021-09-21 15:19:40|4234.44|4234.44|4234.79|4234.79|4234.79|4234.79|4234.44|4234.44|0
1632237590000|2021-09-21 15:19:50|4235.14|4235.14|4235.14|4235.14|4235.14|4235.14|4235.14|4235.14|0
1632237600000|2021-09-21 15:20:00|4235.31|4235.31|4235.31|4235.31|4235.31|4235.31|4235.31|4235.31|0
1632237610000|2021-09-21 15:20:10|4235.14|4235.14|4235.31|4235.31|4235.31|4235.31|4235.14|4235.14|0
1632237620000|2021-09-21 15:20:20|4235.26|4235.26|4235.38|4235.38|4235.38|4235.38|4235.15|4235.15|0
1632237630000|2021-09-21 15:20:30|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|4235.56|0
1632237660000|2021-09-21 15:21:00|4235.38|4235.38|4234.56|4234.56|4235.38|4235.38|4234.56|4234.56|0
1632237670000|2021-09-21 15:21:10|4234.74|4234.74|4234.91|4234.91|4234.91|4234.91|4234.74|4234.74|0
1632237680000|2021-09-21 15:21:20|4234.74|4234.74|4235.49|4235.49|4235.49|4235.49|4234.74|4234.74|0
1632237690000|2021-09-21 15:21:30|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|0
1632237700000|2021-09-21 15:21:40|4235.46|4235.46|4235.29|4235.29|4235.46|4235.46|4235.29|4235.29|0
1632237720000|2021-09-21 15:22:00|4234.61|4234.61|4234.09|4234.09|4234.61|4234.61|4233.76|4233.76|0
1632237730000|2021-09-21 15:22:10|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|4234.27|0
1632237750000|2021-09-21 15:22:30|4234.43|4234.43|4234.75|4234.75|4235.43|4235.43|4234.43|4234.43|0
1632237760000|2021-09-21 15:22:40|4235.1|4235.1|4234.93|4234.93|4235.1|4235.1|4234.93|4234.93|0
1632237770000|2021-09-21 15:22:50|4234.78|4234.78|4234.61|4234.61|4235.28|4235.28|4234.43|4234.43|0
1632237780000|2021-09-21 15:23:00|4234.5|4234.5|4235.45|4235.45|4235.5|4235.5|4234.5|4234.5|0
1632237790000|2021-09-21 15:23:10|4235.27|4235.27|4233.92|4233.92|4235.27|4235.27|4233.92|4233.92|0
1632237800000|2021-09-21 15:23:20|4233.57|4233.57|4233.22|4233.22|4233.57|4233.57|4233.22|4233.22|0
1632237810000|2021-09-21 15:23:30|4233.11|4233.11|4232.89|4232.89|4233.11|4233.11|4232.89|4232.89|0
1632237830000|2021-09-21 15:23:50|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|4232.32|4232.32|0
1632237840000|2021-09-21 15:24:00|4232.87|4232.87|4232.2|4232.2|4232.87|4232.87|4232.2|4232.2|0
1632237860000|2021-09-21 15:24:20|4232.55|4232.55|4232.67|4232.67|4232.67|4232.67|4232.55|4232.55|0
1632237870000|2021-09-21 15:24:30|4232.84|4232.84|4233.37|4233.37|4233.37|4233.37|4232.84|4232.84|0
1632237880000|2021-09-21 15:24:40|4233.25|4233.25|4233.2|4233.2|4233.25|4233.25|4233.2|4233.2|0
1632237890000|2021-09-21 15:24:50|4233.02|4233.02|4232.81|4232.81|4233.02|4233.02|4232.81|4232.81|0
1632237900000|2021-09-21 15:25:00|4233.48|4233.48|4234.33|4234.33|4234.33|4234.33|4233.48|4233.48|0
1632237910000|2021-09-21 15:25:10|4234.16|4234.16|4233.48|4233.48|4234.16|4234.16|4233.48|4233.48|0
1632237920000|2021-09-21 15:25:20|4232.81|4232.81|4233.2|4233.2|4233.48|4233.48|4232.81|4232.81|0
1632237930000|2021-09-21 15:25:30|4233.88|4233.88|4234.05|4234.05|4234.05|4234.05|4233.88|4233.88|0
1632237940000|2021-09-21 15:25:40|4234.57|4234.57|4234.57|4234.57|4234.57|4234.57|4234.57|4234.57|0
1632237950000|2021-09-21 15:25:50|4234.68|4234.68|4235.14|4235.14|4235.14|4235.14|4234.68|4234.68|0
1632237960000|2021-09-21 15:26:00|4235.3|4235.3|4235.12|4235.12|4235.3|4235.3|4235.12|4235.12|0
1632237970000|2021-09-21 15:26:10|4235.22|4235.22|4234.87|4234.87|4235.28|4235.28|4234.87|4234.87|0
1632237980000|2021-09-21 15:26:20|4235.05|4235.05|4235.72|4235.72|4235.72|4235.72|4235.05|4235.05|0
1632237990000|2021-09-21 15:26:30|4236.4|4236.4|4236.43|4236.43|4236.57|4236.57|4236.4|4236.4|0
1632238000000|2021-09-21 15:26:40|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|0
1632238020000|2021-09-21 15:27:00|4236.75|4236.75|4236.57|4236.57|4236.75|4236.75|4236.57|4236.57|0
1632238030000|2021-09-21 15:27:10|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|0
1632238040000|2021-09-21 15:27:20|4236.63|4236.63|4236.81|4236.81|4236.81|4236.81|4236.63|4236.63|0
1632238050000|2021-09-21 15:27:30|4236.86|4236.86|4236.86|4236.86|4236.86|4236.86|4236.86|4236.86|0
1632238060000|2021-09-21 15:27:40|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|4236.68|0
1632238070000|2021-09-21 15:27:50|4236.85|4236.85|4236.85|4236.85|4237.02|4237.02|4236.85|4236.85|0
1632238080000|2021-09-21 15:28:00|4236.17|4236.17|4236.17|4236.17|4236.35|4236.35|4236|4236|0
1632238090000|2021-09-21 15:28:10|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|4235.47|0
1632238100000|2021-09-21 15:28:20|4236|4236|4234.85|4234.85|4236|4236|4234.85|4234.85|0
1632238120000|2021-09-21 15:28:40|4234.73|4234.73|4234.55|4234.55|4234.73|4234.73|4234.38|4234.38|0
1632238130000|2021-09-21 15:28:50|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|4234.9|0
1632238140000|2021-09-21 15:29:00|4235.08|4235.08|4234.22|4234.22|4235.08|4235.08|4234.22|4234.22|0
1632238150000|2021-09-21 15:29:10|4233.54|4233.54|4232.87|4232.87|4233.54|4233.54|4232.52|4232.52|0
1632238160000|2021-09-21 15:29:20|4233.04|4233.04|4232.99|4232.99|4233.04|4233.04|4232.87|4232.87|0
1632238170000|2021-09-21 15:29:30|4232.82|4232.82|4232.32|4232.32|4233|4233|4232.32|4232.32|0
1632238180000|2021-09-21 15:29:40|4232.65|4232.65|4232.54|4232.54|4232.65|4232.65|4231.87|4231.87|0
1632238190000|2021-09-21 15:29:50|4232.37|4232.37|4234.35|4234.35|4234.55|4234.55|4232.37|4232.37|0
1632294900000|2021-09-22 07:15:00|4255.36|4255.36|4254.53|4254.53|4256.04|4256.04|4254.35|4254.35|0
1632294910000|2021-09-22 07:15:10|4254.09|4254.09|4255.3|4255.3|4255.3|4255.3|4254.09|4254.09|0
1632294920000|2021-09-22 07:15:20|4255.98|4255.98|4255.49|4255.49|4256.59|4256.59|4255.49|4255.49|0
1632294930000|2021-09-22 07:15:30|4255.65|4255.65|4255.21|4255.21|4255.65|4255.65|4255.21|4255.21|0
1632294940000|2021-09-22 07:15:40|4256.09|4256.09|4256.44|4256.44|4256.44|4256.44|4256.09|4256.09|0
1632294950000|2021-09-22 07:15:50|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|4256.59|0
1632294960000|2021-09-22 07:16:00|4257.08|4257.08|4257.23|4257.23|4257.76|4257.76|4257.08|4257.08|0
1632294970000|2021-09-22 07:16:10|4257.93|4257.93|4258.64|4258.64|4258.81|4258.81|4257.93|4257.93|0
1632294980000|2021-09-22 07:16:20|4258.81|4258.81|4258.32|4258.32|4258.81|4258.81|4258.16|4258.16|0
1632294990000|2021-09-22 07:16:30|4257.97|4257.97|4256.74|4256.74|4257.97|4257.97|4256.74|4256.74|0
1632295020000|2021-09-22 07:17:00|4256.57|4256.57|4256.57|4256.57|4256.57|4256.57|4256.22|4256.22|0
1632295040000|2021-09-22 07:17:20|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1632295050000|2021-09-22 07:17:30|4256.88|4256.88|4256.88|4256.88|4256.88|4256.88|4256.88|4256.88|0
1632295060000|2021-09-22 07:17:40|4257.05|4257.05|4257.27|4257.27|4257.27|4257.27|4256.39|4256.39|0
1632295070000|2021-09-22 07:17:50|4257.51|4257.51|4258|4258|4258|4258|4257.51|4257.51|0
1632295080000|2021-09-22 07:18:00|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|0
1632295090000|2021-09-22 07:18:10|4258.83|4258.83|4258.18|4258.18|4259.03|4259.03|4258.18|4258.18|0
1632295100000|2021-09-22 07:18:20|4258.23|4258.23|4257.9|4257.9|4258.23|4258.23|4257.9|4257.9|0
1632295110000|2021-09-22 07:18:30|4257.03|4257.03|4255.82|4255.82|4257.03|4257.03|4255.82|4255.82|0
1632295120000|2021-09-22 07:18:40|4255.3|4255.3|4253.26|4253.26|4255.3|4255.3|4253.26|4253.26|0
1632295140000|2021-09-22 07:19:00|4253.37|4253.37|4253.73|4253.73|4253.73|4253.73|4252.68|4252.68|0
1632295160000|2021-09-22 07:19:20|4252.86|4252.86|4254.76|4254.76|4254.76|4254.76|4252.86|4252.86|0
1632295180000|2021-09-22 07:19:40|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|4254.92|0
1632295200000|2021-09-22 07:20:00|4255.8|4255.8|4256.85|4256.85|4256.85|4256.85|4255.8|4255.8|0
1632295210000|2021-09-22 07:20:10|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|4257.53|0
1632295220000|2021-09-22 07:20:20|4257.18|4257.18|4256.51|4256.51|4257.7|4257.7|4256.48|4256.48|0
1632295230000|2021-09-22 07:20:30|4257.04|4257.04|4257.22|4257.22|4257.22|4257.22|4257.04|4257.04|0
1632295240000|2021-09-22 07:20:40|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|4257.74|0
1632295250000|2021-09-22 07:20:50|4257.69|4257.69|4257.74|4257.74|4257.74|4257.74|4257.69|4257.69|0
1632295260000|2021-09-22 07:21:00|4257.95|4257.95|4257.74|4257.74|4257.95|4257.95|4257.74|4257.74|0
1632295270000|2021-09-22 07:21:10|4258.27|4258.27|4261.54|4261.54|4261.54|4261.54|4258.27|4258.27|0
1632295280000|2021-09-22 07:21:20|4262.06|4262.06|4261.85|4261.85|4262.56|4262.56|4261.85|4261.85|0
1632295290000|2021-09-22 07:21:30|4261.68|4261.68|4261.85|4261.85|4262.01|4262.01|4261.31|4261.31|0
1632295300000|2021-09-22 07:21:40|4262.17|4262.17|4262.17|4262.17|4262.22|4262.22|4262.06|4262.06|0
1632295310000|2021-09-22 07:21:50|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|0
1632295320000|2021-09-22 07:22:00|4262.01|4262.01|4261.84|4261.84|4262.01|4262.01|4261.48|4261.48|0
1632295330000|2021-09-22 07:22:10|4261.94|4261.94|4260.57|4260.57|4261.94|4261.94|4260.57|4260.57|0
1632295350000|2021-09-22 07:22:30|4260.15|4260.15|4260.57|4260.57|4260.57|4260.57|4260.05|4260.05|0
1632295370000|2021-09-22 07:22:50|4260.22|4260.22|4260.04|4260.04|4260.22|4260.22|4259.99|4259.99|0
1632295380000|2021-09-22 07:23:00|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1632295420000|2021-09-22 07:23:40|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|0
1632295430000|2021-09-22 07:23:50|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|4260.05|0
1632295440000|2021-09-22 07:24:00|4260.42|4260.42|4260.42|4260.42|4261.65|4261.65|4260.42|4260.42|0
1632295450000|2021-09-22 07:24:10|4259.54|4259.54|4258.87|4258.87|4259.54|4259.54|4258.87|4258.87|0
1632295460000|2021-09-22 07:24:20|4258.52|4258.52|4257.61|4257.61|4258.52|4258.52|4257.11|4257.11|0
1632295480000|2021-09-22 07:24:40|4257.44|4257.44|4257.26|4257.26|4257.44|4257.44|4257.26|4257.26|0
1632295490000|2021-09-22 07:24:50|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|0
1632295500000|2021-09-22 07:25:00|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|4257.45|0
1632295510000|2021-09-22 07:25:10|4257.68|4257.68|4257.29|4257.29|4257.98|4257.98|4257.29|4257.29|0
1632295520000|2021-09-22 07:25:20|4257.14|4257.14|4259.18|4259.18|4259.36|4259.36|4257.14|4257.14|0
1632295530000|2021-09-22 07:25:30|4259.35|4259.35|4257.79|4257.79|4259.87|4259.87|4257.79|4257.79|0
1632295540000|2021-09-22 07:25:40|4256.21|4256.21|4255.74|4255.74|4256.21|4256.21|4254.01|4254.01|0
1632295550000|2021-09-22 07:25:50|4255.45|4255.45|4256.12|4256.12|4256.12|4256.12|4255.45|4255.45|0
1632295570000|2021-09-22 07:26:10|4256.02|4256.02|4254.62|4254.62|4256.02|4256.02|4254.62|4254.62|0
1632295580000|2021-09-22 07:26:20|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|0
1632295590000|2021-09-22 07:26:30|4255.71|4255.71|4256.59|4256.59|4256.59|4256.59|4255.71|4255.71|0
1632295610000|2021-09-22 07:26:50|4257.24|4257.24|4257.04|4257.04|4257.57|4257.57|4257.04|4257.04|0
1632295620000|2021-09-22 07:27:00|4257.21|4257.21|4257.98|4257.98|4258.31|4258.31|4257.21|4257.21|0
1632295630000|2021-09-22 07:27:10|4258.25|4258.25|4258.48|4258.48|4258.48|4258.48|4258.25|4258.25|0
1632295640000|2021-09-22 07:27:20|4257.96|4257.96|4256.1|4256.1|4257.96|4257.96|4255.93|4255.93|0
1632295650000|2021-09-22 07:27:30|4256.05|4256.05|4256.58|4256.58|4256.58|4256.58|4256.05|4256.05|0
1632295660000|2021-09-22 07:27:40|4255.88|4255.88|4255.19|4255.19|4255.88|4255.88|4255.19|4255.19|0
1632295670000|2021-09-22 07:27:50|4255.04|4255.04|4254.37|4254.37|4255.04|4255.04|4254.37|4254.37|0
1632295680000|2021-09-22 07:28:00|4255.59|4255.59|4255.63|4255.63|4255.74|4255.74|4255.59|4255.59|0
1632295690000|2021-09-22 07:28:10|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|4255.96|0
1632295700000|2021-09-22 07:28:20|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|4256.25|0
1632295710000|2021-09-22 07:28:30|4256.09|4256.09|4255.42|4255.42|4256.09|4256.09|4255.42|4255.42|0
1632295730000|2021-09-22 07:28:50|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|4256.47|0
1632295740000|2021-09-22 07:29:00|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1632295750000|2021-09-22 07:29:10|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|0
1632295760000|2021-09-22 07:29:20|4257.15|4257.15|4257.67|4257.67|4257.67|4257.67|4257.15|4257.15|0
1632295770000|2021-09-22 07:29:30|4257|4257|4257|4257|4257|4257|4257|4257|0
1632295780000|2021-09-22 07:29:40|4256.3|4256.3|4256.12|4256.12|4256.3|4256.3|4256.12|4256.12|0
1632295790000|2021-09-22 07:29:50|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|4255.59|0
1632295800000|2021-09-22 07:30:00|4255.24|4255.24|4255.07|4255.07|4255.24|4255.24|4255.07|4255.07|0
1632295810000|2021-09-22 07:30:10|4255.74|4255.74|4254.54|4254.54|4255.74|4255.74|4254.54|4254.54|0
1632295820000|2021-09-22 07:30:20|4254.02|4254.02|4254.89|4254.89|4254.89|4254.89|4254.02|4254.02|0
1632295830000|2021-09-22 07:30:30|4255.54|4255.54|4254.73|4254.73|4255.54|4255.54|4254.73|4254.73|0
1632295840000|2021-09-22 07:30:40|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|4254.55|0
1632295860000|2021-09-22 07:31:00|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|4254.5|0
1632295870000|2021-09-22 07:31:10|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|4255.18|0
1632295880000|2021-09-22 07:31:20|4255.5|4255.5|4256.74|4256.74|4256.74|4256.74|4255.34|4255.34|0
1632295900000|2021-09-22 07:31:40|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|0
1632295910000|2021-09-22 07:31:50|4257.21|4257.21|4257.15|4257.15|4257.21|4257.21|4257.15|4257.15|0
1632295920000|2021-09-22 07:32:00|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|0
1632295940000|2021-09-22 07:32:20|4257.33|4257.33|4257.15|4257.15|4257.33|4257.33|4257.15|4257.15|0
1632295960000|2021-09-22 07:32:40|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|0
1632295980000|2021-09-22 07:33:00|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|4256.82|0
1632296010000|2021-09-22 07:33:30|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|0
1632296030000|2021-09-22 07:33:50|4257.72|4257.72|4257.19|4257.19|4257.89|4257.89|4257.19|4257.19|0
1632296040000|2021-09-22 07:34:00|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|4257.54|0
1632296050000|2021-09-22 07:34:10|4257.86|4257.86|4257.96|4257.96|4258.11|4258.11|4257.86|4257.86|0
1632296080000|2021-09-22 07:34:40|4258.29|4258.29|4258.64|4258.64|4258.64|4258.64|4257.96|4257.96|0
1632296120000|2021-09-22 07:35:20|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|4259.31|0
1632296140000|2021-09-22 07:35:40|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|0
1632296150000|2021-09-22 07:35:50|4260.38|4260.38|4259.5|4259.5|4260.38|4260.38|4259.5|4259.5|0
1632296170000|2021-09-22 07:36:10|4260.55|4260.55|4260.7|4260.7|4260.7|4260.7|4260.55|4260.55|0
1632296180000|2021-09-22 07:36:20|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1632296190000|2021-09-22 07:36:30|4260.19|4260.19|4259.51|4259.51|4260.19|4260.19|4259.51|4259.51|0
1632296200000|2021-09-22 07:36:40|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|4259.16|0
1632296210000|2021-09-22 07:36:50|4258.28|4258.28|4257.57|4257.57|4258.28|4258.28|4257.41|4257.41|0
1632296220000|2021-09-22 07:37:00|4258.8|4258.8|4261.6|4261.6|4264.06|4264.06|4258.8|4258.8|0
1632296230000|2021-09-22 07:37:10|4261.78|4261.78|4262.44|4262.44|4262.44|4262.44|4261.78|4261.78|0
1632296240000|2021-09-22 07:37:20|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|4262.27|0
1632296250000|2021-09-22 07:37:30|4261.92|4261.92|4262.97|4262.97|4262.97|4262.97|4261.92|4261.92|0
1632296260000|2021-09-22 07:37:40|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1632296300000|2021-09-22 07:38:20|4262.6|4262.6|4262.1|4262.1|4262.6|4262.6|4262.1|4262.1|0
1632296340000|2021-09-22 07:39:00|4261.75|4261.75|4261.4|4261.4|4261.93|4261.93|4261.4|4261.4|0
1632296350000|2021-09-22 07:39:10|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|4260.73|0
1632296360000|2021-09-22 07:39:20|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|4260.03|0
1632296370000|2021-09-22 07:39:30|4261.08|4261.08|4261.08|4261.08|4261.25|4261.25|4261.08|4261.08|0
1632296380000|2021-09-22 07:39:40|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|4261.75|0
1632296420000|2021-09-22 07:40:20|4262.23|4262.23|4262.28|4262.28|4262.28|4262.28|4262.23|4262.23|0
1632296430000|2021-09-22 07:40:30|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|0
1632296440000|2021-09-22 07:40:40|4261.7|4261.7|4262.17|4262.17|4262.17|4262.17|4261.65|4261.65|0
1632296460000|2021-09-22 07:41:00|4262|4262|4262|4262|4262|4262|4262|4262|0
1632296470000|2021-09-22 07:41:10|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|0
1632296480000|2021-09-22 07:41:20|4261.65|4261.65|4261.63|4261.63|4261.65|4261.65|4261.1|4261.1|0
1632296490000|2021-09-22 07:41:30|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|4261.81|0
1632296500000|2021-09-22 07:41:40|4262.1|4262.1|4263.99|4263.99|4263.99|4263.99|4262.1|4262.1|0
1632296510000|2021-09-22 07:41:50|4264.15|4264.15|4264.64|4264.64|4264.64|4264.64|4264.15|4264.15|0
1632296520000|2021-09-22 07:42:00|4264.99|4264.99|4264.99|4264.99|4265.32|4265.32|4264.99|4264.99|0
1632296540000|2021-09-22 07:42:20|4265.17|4265.17|4267.2|4267.2|4267.2|4267.2|4265.17|4265.17|0
1632296570000|2021-09-22 07:42:50|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1632296580000|2021-09-22 07:43:00|4265.83|4265.83|4266|4266|4266|4266|4265.83|4265.83|0
1632296590000|2021-09-22 07:43:10|4265.82|4265.82|4266.17|4266.17|4266.17|4266.17|4265.82|4265.82|0
1632296610000|2021-09-22 07:43:30|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|0
1632296630000|2021-09-22 07:43:50|4264.97|4264.97|4264.48|4264.48|4264.97|4264.97|4264.48|4264.48|0
1632296670000|2021-09-22 07:44:30|4264.74|4264.74|4265.27|4265.27|4265.27|4265.27|4264.74|4264.74|0
1632296680000|2021-09-22 07:44:40|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|4265.09|0
1632296710000|2021-09-22 07:45:10|4264.92|4264.92|4263.87|4263.87|4264.92|4264.92|4263.87|4263.87|0
1632296720000|2021-09-22 07:45:20|4263.19|4263.19|4263.59|4263.59|4263.59|4263.59|4263.19|4263.19|0
1632296730000|2021-09-22 07:45:30|4263.07|4263.07|4263.18|4263.18|4263.24|4263.24|4262.72|4262.72|0
1632296740000|2021-09-22 07:45:40|4263.34|4263.34|4264.31|4264.31|4264.31|4264.31|4263.34|4263.34|0
1632296770000|2021-09-22 07:46:10|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|4264.14|0
1632296790000|2021-09-22 07:46:30|4263.27|4263.27|4263.06|4263.06|4263.27|4263.27|4263.06|4263.06|0
1632296810000|2021-09-22 07:46:50|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|4262.36|0
1632296820000|2021-09-22 07:47:00|4262|4262|4262.53|4262.53|4262.53|4262.53|4262|4262|0
1632296840000|2021-09-22 07:47:20|4262.65|4262.65|4263|4263|4263|4263|4262.65|4262.65|0
1632296850000|2021-09-22 07:47:30|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|4263.17|0
1632296870000|2021-09-22 07:47:50|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|0
1632296880000|2021-09-22 07:48:00|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|4264.72|0
1632296890000|2021-09-22 07:48:10|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|4265.6|0
1632296910000|2021-09-22 07:48:30|4266.3|4266.3|4266.65|4266.65|4266.83|4266.83|4266.3|4266.3|0
1632296920000|2021-09-22 07:48:40|4266.36|4266.36|4266.52|4266.52|4266.85|4266.85|4266.36|4266.36|0
1632296940000|2021-09-22 07:49:00|4266.17|4266.17|4266.67|4266.67|4266.67|4266.67|4266|4266|0
1632296950000|2021-09-22 07:49:10|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|0
1632296960000|2021-09-22 07:49:20|4266.5|4266.5|4266.34|4266.34|4266.5|4266.5|4266.34|4266.34|0
1632296980000|2021-09-22 07:49:40|4267.39|4267.39|4267.55|4267.55|4267.55|4267.55|4267.39|4267.39|0
1632297000000|2021-09-22 07:50:00|4267.9|4267.9|4267.2|4267.2|4267.9|4267.9|4267.2|4267.2|0
1632297040000|2021-09-22 07:50:40|4265.65|4265.65|4265.12|4265.12|4265.65|4265.65|4265.12|4265.12|0
1632297060000|2021-09-22 07:51:00|4264.6|4264.6|4263.92|4263.92|4264.6|4264.6|4263.92|4263.92|0
1632297070000|2021-09-22 07:51:10|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|4263.74|0
1632297090000|2021-09-22 07:51:30|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|4263.58|0
1632297110000|2021-09-22 07:51:50|4262.91|4262.91|4261.59|4261.59|4262.91|4262.91|4261.59|4261.59|0
1632297120000|2021-09-22 07:52:00|4260.93|4260.93|4260.58|4260.58|4260.93|4260.93|4260.58|4260.58|0
1632297130000|2021-09-22 07:52:10|4260.23|4260.23|4260.58|4260.58|4260.58|4260.58|4260.23|4260.23|0
1632297150000|2021-09-22 07:52:30|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|4259.71|0
1632297160000|2021-09-22 07:52:40|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|4259.88|0
1632297170000|2021-09-22 07:52:50|4260.12|4260.12|4259.44|4259.44|4260.12|4260.12|4259.44|4259.44|0
1632297180000|2021-09-22 07:53:00|4259.09|4259.09|4258.94|4258.94|4259.09|4259.09|4258.94|4258.94|0
1632297190000|2021-09-22 07:53:10|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|4259.29|0
1632297210000|2021-09-22 07:53:30|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|4258.59|0
1632297240000|2021-09-22 07:54:00|4258.47|4258.47|4258.62|4258.62|4258.62|4258.62|4258.47|4258.47|0
1632297250000|2021-09-22 07:54:10|4257.6|4257.6|4258.3|4258.3|4258.3|4258.3|4257.24|4257.24|0
1632297260000|2021-09-22 07:54:20|4258.65|4258.65|4259.32|4259.32|4259.32|4259.32|4258.65|4258.65|0
1632297270000|2021-09-22 07:54:30|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|0
1632297290000|2021-09-22 07:54:50|4259.15|4259.15|4258.17|4258.17|4259.15|4259.15|4258.17|4258.17|0
1632297300000|2021-09-22 07:55:00|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|4258.52|0
1632297310000|2021-09-22 07:55:10|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|0
1632297350000|2021-09-22 07:55:50|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|0
1632297360000|2021-09-22 07:56:00|4258.69|4258.69|4258.52|4258.52|4259.05|4259.05|4258.52|4258.52|0
1632297380000|2021-09-22 07:56:20|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|0
1632297410000|2021-09-22 07:56:50|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|4259.37|0
1632297420000|2021-09-22 07:57:00|4258.69|4258.69|4258.19|4258.19|4258.69|4258.69|4257.87|4257.87|0
1632297430000|2021-09-22 07:57:10|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|0
1632297440000|2021-09-22 07:57:20|4258.6|4258.6|4258.07|4258.07|4258.6|4258.6|4258.07|4258.07|0
1632297450000|2021-09-22 07:57:30|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|4258.31|0
1632297460000|2021-09-22 07:57:40|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|0
1632297470000|2021-09-22 07:57:50|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|4258.4|0
1632297500000|2021-09-22 07:58:20|4258.29|4258.29|4258.4|4258.4|4258.4|4258.4|4258.29|4258.29|0
1632297510000|2021-09-22 07:58:30|4258.92|4258.92|4259.59|4259.59|4259.59|4259.59|4258.89|4258.89|0
1632297520000|2021-09-22 07:58:40|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|4259.42|0
1632297530000|2021-09-22 07:58:50|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1632297540000|2021-09-22 07:59:00|4259.73|4259.73|4259.91|4259.91|4259.91|4259.91|4259.73|4259.73|0
1632297550000|2021-09-22 07:59:10|4259.38|4259.38|4259.21|4259.21|4259.38|4259.38|4259.21|4259.21|0
1632297560000|2021-09-22 07:59:20|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|4258.51|0
1632297570000|2021-09-22 07:59:30|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|4257.63|0
1632297580000|2021-09-22 07:59:40|4258.33|4258.33|4258.51|4258.51|4258.51|4258.51|4258.16|4258.16|0
1632297600000|2021-09-22 08:00:00|4257.48|4257.48|4257.48|4257.48|4257.48|4257.48|4257.48|4257.48|0
1632297610000|2021-09-22 08:00:10|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|0
1632297620000|2021-09-22 08:00:20|4257.83|4257.83|4258.18|4258.18|4258.18|4258.18|4257.83|4257.83|0
1632297660000|2021-09-22 08:01:00|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|4258.88|0
1632297670000|2021-09-22 08:01:10|4259.56|4259.56|4259.61|4259.61|4259.61|4259.61|4259.56|4259.56|0
1632297690000|2021-09-22 08:01:30|4259.96|4259.96|4259.96|4259.96|4259.96|4259.96|4259.08|4259.08|0
1632297700000|2021-09-22 08:01:40|4261.01|4261.01|4260.84|4260.84|4261.01|4261.01|4260.84|4260.84|0
1632297710000|2021-09-22 08:01:50|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|4260.66|0
1632297720000|2021-09-22 08:02:00|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|4260.49|0
1632297750000|2021-09-22 08:02:30|4260.84|4260.84|4261.01|4261.01|4261.01|4261.01|4260.84|4260.84|0
1632297790000|2021-09-22 08:03:10|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|4261.16|0
1632297800000|2021-09-22 08:03:20|4260.46|4260.46|4260.98|4260.98|4260.98|4260.98|4260.46|4260.46|0
1632297810000|2021-09-22 08:03:30|4260.88|4260.88|4260.7|4260.7|4260.88|4260.88|4260.7|4260.7|0
1632297820000|2021-09-22 08:03:40|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|4260.35|0
1632297830000|2021-09-22 08:03:50|4260.88|4260.88|4261.05|4261.05|4261.05|4261.05|4260.88|4260.88|0
1632297840000|2021-09-22 08:04:00|4260.88|4260.88|4261.23|4261.23|4261.23|4261.23|4260.88|4260.88|0
1632297860000|2021-09-22 08:04:20|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|0
1632297890000|2021-09-22 08:04:50|4262.58|4262.58|4264.93|4264.93|4264.93|4264.93|4262.58|4262.58|0
1632297900000|2021-09-22 08:05:00|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|4264.25|0
1632297910000|2021-09-22 08:05:10|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1632297920000|2021-09-22 08:05:20|4264.78|4264.78|4265.51|4265.51|4265.51|4265.51|4264.78|4264.78|0
1632297940000|2021-09-22 08:05:40|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|0
1632297970000|2021-09-22 08:06:10|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1632297990000|2021-09-22 08:06:30|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|0
1632298000000|2021-09-22 08:06:40|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|4264.31|0
1632298020000|2021-09-22 08:07:00|4264.14|4264.14|4264.3|4264.3|4264.3|4264.3|4262.57|4262.57|0
1632298030000|2021-09-22 08:07:10|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|0
1632298040000|2021-09-22 08:07:20|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|4265.14|0
1632298050000|2021-09-22 08:07:30|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|0
1632298060000|2021-09-22 08:07:40|4264.89|4264.89|4265.57|4265.57|4265.57|4265.57|4264.89|4264.89|0
1632298070000|2021-09-22 08:07:50|4265.46|4265.46|4266.15|4266.15|4266.15|4266.15|4265.46|4265.46|0
1632298080000|2021-09-22 08:08:00|4266.32|4266.32|4265.99|4265.99|4266.32|4266.32|4265.83|4265.83|0
1632298090000|2021-09-22 08:08:10|4265.94|4265.94|4265.83|4265.83|4265.94|4265.94|4265.77|4265.77|0
1632298100000|2021-09-22 08:08:20|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|0
1632298110000|2021-09-22 08:08:30|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|4264.98|0
1632298120000|2021-09-22 08:08:40|4265.33|4265.33|4264.8|4264.8|4265.33|4265.33|4264.28|4264.28|0
1632298130000|2021-09-22 08:08:50|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|4264.13|0
1632298150000|2021-09-22 08:09:10|4263.77|4263.77|4263.94|4263.94|4264.11|4264.11|4263.77|4263.77|0
1632298160000|2021-09-22 08:09:20|4263.76|4263.76|4263.59|4263.59|4263.76|4263.76|4263.59|4263.59|0
1632298180000|2021-09-22 08:09:40|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|0
1632298200000|2021-09-22 08:10:00|4262.71|4262.71|4263.59|4263.59|4263.59|4263.59|4262.71|4262.71|0
1632298210000|2021-09-22 08:10:10|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|4263.24|0
1632298220000|2021-09-22 08:10:20|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|0
1632298230000|2021-09-22 08:10:30|4263.77|4263.77|4263.42|4263.42|4263.77|4263.77|4263.42|4263.42|0
1632298260000|2021-09-22 08:11:00|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|4263.07|0
1632298290000|2021-09-22 08:11:30|4263.95|4263.95|4263.77|4263.77|4263.95|4263.95|4263.77|4263.77|0
1632298300000|2021-09-22 08:11:40|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|4264.28|0
1632298310000|2021-09-22 08:11:50|4263.75|4263.75|4263.93|4263.93|4263.93|4263.93|4263.75|4263.75|0
1632298320000|2021-09-22 08:12:00|4263.58|4263.58|4263.75|4263.75|4263.75|4263.75|4263.4|4263.4|0
1632298330000|2021-09-22 08:12:10|4263.93|4263.93|4264.09|4264.09|4264.09|4264.09|4263.93|4263.93|0
1632298340000|2021-09-22 08:12:20|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|4263.93|0
1632298360000|2021-09-22 08:12:40|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|4262.57|0
1632298380000|2021-09-22 08:13:00|4262.4|4262.4|4261.87|4261.87|4262.4|4262.4|4261.87|4261.87|0
1632298390000|2021-09-22 08:13:10|4261.77|4261.77|4261.61|4261.61|4261.77|4261.77|4261.61|4261.61|0
1632298400000|2021-09-22 08:13:20|4261.45|4261.45|4261.28|4261.28|4261.45|4261.45|4261.28|4261.28|0
1632298420000|2021-09-22 08:13:40|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|0
1632298430000|2021-09-22 08:13:50|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|0
1632298440000|2021-09-22 08:14:00|4262.48|4262.48|4263.01|4263.01|4263.18|4263.18|4262.48|4262.48|0
1632298460000|2021-09-22 08:14:20|4262.83|4262.83|4263.01|4263.01|4263.01|4263.01|4262.83|4262.83|0
1632298480000|2021-09-22 08:14:40|4262.66|4262.66|4262.13|4262.13|4262.66|4262.66|4262.13|4262.13|0
1632298490000|2021-09-22 08:14:50|4262.19|4262.19|4262.52|4262.52|4262.52|4262.52|4262.19|4262.19|0
1632298500000|2021-09-22 08:15:00|4262.87|4262.87|4263.39|4263.39|4263.39|4263.39|4262.87|4262.87|0
1632298510000|2021-09-22 08:15:10|4263.04|4263.04|4263.39|4263.39|4263.39|4263.39|4263.04|4263.04|0
1632298520000|2021-09-22 08:15:20|4263.51|4263.51|4263.51|4263.51|4263.51|4263.51|4262.98|4262.98|0
1632298530000|2021-09-22 08:15:30|4264.18|4264.18|4265.02|4265.02|4265.02|4265.02|4264.18|4264.18|0
1632298540000|2021-09-22 08:15:40|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|4265.7|0
1632298560000|2021-09-22 08:16:00|4265.53|4265.53|4266.59|4266.59|4266.59|4266.59|4265.36|4265.36|0
1632298570000|2021-09-22 08:16:10|4265.88|4265.88|4265.71|4265.71|4265.88|4265.88|4265.53|4265.53|0
1632298590000|2021-09-22 08:16:30|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|4265.36|0
1632298610000|2021-09-22 08:16:50|4265.18|4265.18|4265.23|4265.23|4265.23|4265.23|4265.18|4265.18|0
1632298620000|2021-09-22 08:17:00|4265.18|4265.18|4265.37|4265.37|4265.53|4265.53|4265.18|4265.18|0
1632298630000|2021-09-22 08:17:10|4264.7|4264.7|4264.02|4264.02|4264.7|4264.7|4264.02|4264.02|0
1632298660000|2021-09-22 08:17:40|4263.86|4263.86|4263.17|4263.17|4263.86|4263.86|4263.16|4263.16|0
1632298690000|2021-09-22 08:18:10|4263.52|4263.52|4263.17|4263.17|4263.52|4263.52|4263|4263|0
1632298730000|2021-09-22 08:18:50|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|4262.82|0
1632298740000|2021-09-22 08:19:00|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|4262.7|0
1632298760000|2021-09-22 08:19:20|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|4263.38|0
1632298800000|2021-09-22 08:20:00|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|4264.26|0
1632298830000|2021-09-22 08:20:30|4265.61|4265.61|4266.83|4266.83|4266.83|4266.83|4265.61|4265.61|0
1632298840000|2021-09-22 08:20:40|4266.95|4266.95|4267.63|4267.63|4267.63|4267.63|4266.95|4266.95|0
1632298850000|2021-09-22 08:20:50|4267.45|4267.45|4267.28|4267.28|4267.45|4267.45|4267.28|4267.28|0
1632298890000|2021-09-22 08:21:30|4267.11|4267.11|4266.59|4266.59|4267.11|4267.11|4265.89|4265.89|0
1632298900000|2021-09-22 08:21:40|4266.73|4266.73|4266.44|4266.44|4266.73|4266.73|4266.44|4266.44|0
1632298910000|2021-09-22 08:21:50|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|4266.79|0
1632298920000|2021-09-22 08:22:00|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|0
1632298950000|2021-09-22 08:22:30|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|4267.82|0
1632298960000|2021-09-22 08:22:40|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|4267.64|0
1632298970000|2021-09-22 08:22:50|4267.81|4267.81|4269.16|4269.16|4269.16|4269.16|4267.81|4267.81|0
1632298980000|2021-09-22 08:23:00|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|4269.51|0
1632299010000|2021-09-22 08:23:30|4269.16|4269.16|4268.98|4268.98|4269.16|4269.16|4268.98|4268.98|0
1632299020000|2021-09-22 08:23:40|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|0
1632299030000|2021-09-22 08:23:50|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|4268.46|0
1632299040000|2021-09-22 08:24:00|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|0
1632299050000|2021-09-22 08:24:10|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|4267.96|0
1632299070000|2021-09-22 08:24:30|4268.19|4268.19|4267.49|4267.49|4268.19|4268.19|4266.9|4266.9|0
1632299100000|2021-09-22 08:25:00|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|0
1632299120000|2021-09-22 08:25:20|4267.77|4267.77|4268.29|4268.29|4268.29|4268.29|4267.77|4267.77|0
1632299130000|2021-09-22 08:25:30|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|4267.59|0
1632299140000|2021-09-22 08:25:40|4267.43|4267.43|4267.6|4267.6|4267.6|4267.6|4267.43|4267.43|0
1632299160000|2021-09-22 08:26:00|4267.78|4267.78|4267.6|4267.6|4267.96|4267.96|4267.6|4267.6|0
1632299170000|2021-09-22 08:26:10|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1632299180000|2021-09-22 08:26:20|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|4267.6|0
1632299220000|2021-09-22 08:27:00|4267.46|4267.46|4267.11|4267.11|4267.46|4267.46|4267.11|4267.11|0
1632299230000|2021-09-22 08:27:10|4267.63|4267.63|4267.81|4267.81|4267.81|4267.81|4267.63|4267.63|0
1632299240000|2021-09-22 08:27:20|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|0
1632299260000|2021-09-22 08:27:40|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|4268.5|0
1632299270000|2021-09-22 08:27:50|4268.15|4268.15|4268.32|4268.32|4268.32|4268.32|4268.15|4268.15|0
1632299280000|2021-09-22 08:28:00|4268.47|4268.47|4268.76|4268.76|4268.76|4268.76|4268.47|4268.47|0
1632299290000|2021-09-22 08:28:10|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|4269.44|0
1632299310000|2021-09-22 08:28:30|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|4269.79|0
1632299320000|2021-09-22 08:28:40|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|0
1632299350000|2021-09-22 08:29:10|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|0
1632299360000|2021-09-22 08:29:20|4270.66|4270.66|4270.83|4270.83|4270.83|4270.83|4270.66|4270.66|0
1632299380000|2021-09-22 08:29:40|4271.15|4271.15|4271.33|4271.33|4271.33|4271.33|4271.15|4271.15|0
1632299390000|2021-09-22 08:29:50|4270.84|4270.84|4270.5|4270.5|4270.84|4270.84|4270.5|4270.5|0
1632299400000|2021-09-22 08:30:00|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|4270.68|0
1632299410000|2021-09-22 08:30:10|4270.5|4270.5|4270.5|4270.5|4270.62|4270.62|4270.5|4270.5|0
1632299440000|2021-09-22 08:30:40|4271.2|4271.2|4270.68|4270.68|4271.2|4271.2|4270.68|4270.68|0
1632299470000|2021-09-22 08:31:10|4270|4270|4270.88|4270.88|4270.88|4270.88|4270|4270|0
1632299480000|2021-09-22 08:31:20|4270.53|4270.53|4270|4270|4270.53|4270.53|4270|4270|0
1632299490000|2021-09-22 08:31:30|4270.35|4270.35|4270.7|4270.7|4270.7|4270.7|4270.35|4270.35|0
1632299510000|2021-09-22 08:31:50|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|4271.23|0
1632299520000|2021-09-22 08:32:00|4271.4|4271.4|4272.4|4272.4|4272.4|4272.4|4271.05|4271.05|0
1632299530000|2021-09-22 08:32:10|4273.46|4273.46|4275.51|4275.51|4275.51|4275.51|4273.28|4273.28|0
1632299540000|2021-09-22 08:32:20|4274.81|4274.81|4275.33|4275.33|4275.33|4275.33|4274.81|4274.81|0
1632299550000|2021-09-22 08:32:30|4275.51|4275.51|4275.86|4275.86|4275.86|4275.86|4275.16|4275.16|0
1632299570000|2021-09-22 08:32:50|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|0
1632299590000|2021-09-22 08:33:10|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|0
1632299620000|2021-09-22 08:33:40|4275.91|4275.91|4276.09|4276.09|4276.09|4276.09|4275.56|4275.56|0
1632299640000|2021-09-22 08:34:00|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|4275.91|0
1632299650000|2021-09-22 08:34:10|4276.12|4276.12|4276.44|4276.44|4276.49|4276.49|4275.44|4275.44|0
1632299660000|2021-09-22 08:34:20|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|4276.28|0
1632299680000|2021-09-22 08:34:40|4276.81|4276.81|4276.46|4276.46|4276.81|4276.81|4276.46|4276.46|0
1632299690000|2021-09-22 08:34:50|4276.98|4276.98|4276.63|4276.63|4276.98|4276.98|4276.63|4276.63|0
1632299700000|2021-09-22 08:35:00|4277.16|4277.16|4274.93|4274.93|4277.16|4277.16|4274.93|4274.93|0
1632299710000|2021-09-22 08:35:10|4275.28|4275.28|4276.63|4276.63|4276.63|4276.63|4275.28|4275.28|0
1632299730000|2021-09-22 08:35:30|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|0
1632299740000|2021-09-22 08:35:40|4276.11|4276.11|4275.93|4275.93|4276.11|4276.11|4275.93|4275.93|0
1632299760000|2021-09-22 08:36:00|4276.28|4276.28|4276.8|4276.8|4276.8|4276.8|4276.28|4276.28|0
1632299780000|2021-09-22 08:36:20|4277.85|4277.85|4278.87|4278.87|4279.05|4279.05|4277.85|4277.85|0
1632299790000|2021-09-22 08:36:30|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|0
1632299800000|2021-09-22 08:36:40|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|4278.17|0
1632299810000|2021-09-22 08:36:50|4278|4278|4278|4278|4278|4278|4278|4278|0
1632299820000|2021-09-22 08:37:00|4278.7|4278.7|4278|4278|4278.7|4278.7|4278|4278|0
1632299830000|2021-09-22 08:37:10|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|0
1632299840000|2021-09-22 08:37:20|4278|4278|4278.35|4278.35|4278.35|4278.35|4278|4278|0
1632299850000|2021-09-22 08:37:30|4278.17|4278.17|4278.7|4278.7|4278.7|4278.7|4278.17|4278.17|0
1632299860000|2021-09-22 08:37:40|4278.02|4278.02|4278.02|4278.02|4278.02|4278.02|4278.02|4278.02|0
1632299880000|2021-09-22 08:38:00|4277.15|4277.15|4277.32|4277.32|4277.32|4277.32|4277.15|4277.15|0
1632299900000|2021-09-22 08:38:20|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|0
1632299910000|2021-09-22 08:38:30|4276.8|4276.8|4276.44|4276.44|4276.8|4276.8|4276.44|4276.44|0
1632299920000|2021-09-22 08:38:40|4276.12|4276.12|4275.27|4275.27|4276.12|4276.12|4275.27|4275.27|0
1632299950000|2021-09-22 08:39:10|4275.62|4275.62|4275.62|4275.62|4275.62|4275.62|4275.62|4275.62|0
1632299980000|2021-09-22 08:39:40|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|4276.32|0
1632299990000|2021-09-22 08:39:50|4276.99|4276.99|4277.16|4277.16|4277.16|4277.16|4276.99|4276.99|0
1632300020000|2021-09-22 08:40:20|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|0
1632300040000|2021-09-22 08:40:40|4276.09|4276.09|4276.09|4276.09|4276.09|4276.09|4276.09|4276.09|0
1632300050000|2021-09-22 08:40:50|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|4276.44|0
1632300060000|2021-09-22 08:41:00|4275.74|4275.74|4274.69|4274.69|4275.74|4275.74|4274.69|4274.69|0
1632300080000|2021-09-22 08:41:20|4274.53|4274.53|4273.53|4273.53|4274.53|4274.53|4273.53|4273.53|0
1632300090000|2021-09-22 08:41:30|4273.88|4273.88|4274.23|4274.23|4274.23|4274.23|4273.88|4273.88|0
1632300100000|2021-09-22 08:41:40|4273.53|4273.53|4274.56|4274.56|4274.56|4274.56|4273.53|4273.53|0
1632300110000|2021-09-22 08:41:50|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|4273.68|0
1632300120000|2021-09-22 08:42:00|4274.36|4274.36|4274.5|4274.5|4274.5|4274.5|4274.36|4274.36|0
1632300130000|2021-09-22 08:42:10|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1632300150000|2021-09-22 08:42:30|4274.88|4274.88|4274.36|4274.36|4274.88|4274.88|4274.36|4274.36|0
1632300160000|2021-09-22 08:42:40|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|0
1632300170000|2021-09-22 08:42:50|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1632300200000|2021-09-22 08:43:20|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|0
1632300210000|2021-09-22 08:43:30|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|0
1632300250000|2021-09-22 08:44:10|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1632300260000|2021-09-22 08:44:20|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|0
1632300270000|2021-09-22 08:44:30|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1632300290000|2021-09-22 08:44:50|4274.71|4274.71|4274.71|4274.71|4274.88|4274.88|4274.71|4274.71|0
1632300300000|2021-09-22 08:45:00|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|0
1632300320000|2021-09-22 08:45:20|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|4274.53|0
1632300350000|2021-09-22 08:45:50|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|4273.83|0
1632300360000|2021-09-22 08:46:00|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|4274.01|0
1632300370000|2021-09-22 08:46:10|4273.66|4273.66|4274.18|4274.18|4274.18|4274.18|4273.66|4273.66|0
1632300380000|2021-09-22 08:46:20|4273.66|4273.66|4271.63|4271.63|4273.66|4273.66|4271.63|4271.63|0
1632300390000|2021-09-22 08:46:30|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|4270.95|0
1632300400000|2021-09-22 08:46:40|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|4270.78|0
1632300410000|2021-09-22 08:46:50|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|4270.08|0
1632300430000|2021-09-22 08:47:10|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|4269.91|0
1632300450000|2021-09-22 08:47:30|4269.39|4269.39|4269.74|4269.74|4269.74|4269.74|4269.39|4269.39|0
1632300470000|2021-09-22 08:47:50|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|0
1632300480000|2021-09-22 08:48:00|4268.53|4268.53|4268.42|4268.42|4268.53|4268.53|4268.42|4268.42|0
1632300490000|2021-09-22 08:48:10|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|0
1632300510000|2021-09-22 08:48:30|4268.77|4268.77|4269.39|4269.39|4269.74|4269.74|4268.77|4268.77|0
1632300520000|2021-09-22 08:48:40|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|4269.04|0
1632300530000|2021-09-22 08:48:50|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|4268.37|0
1632300540000|2021-09-22 08:49:00|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|4268.22|0
1632300550000|2021-09-22 08:49:10|4267.69|4267.69|4267.58|4267.58|4267.69|4267.69|4267.58|4267.58|0
1632300560000|2021-09-22 08:49:20|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|4267.93|0
1632300570000|2021-09-22 08:49:30|4268.28|4268.28|4268.98|4268.98|4268.98|4268.98|4268.28|4268.28|0
1632300580000|2021-09-22 08:49:40|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|4269.15|0
1632300600000|2021-09-22 08:50:00|4269.68|4269.68|4269.51|4269.51|4269.68|4269.68|4269.15|4269.15|0
1632300610000|2021-09-22 08:50:10|4269.68|4269.68|4270.04|4270.04|4270.04|4270.04|4269.53|4269.53|0
1632300640000|2021-09-22 08:50:40|4269.87|4269.87|4270.04|4270.04|4270.04|4270.04|4269.69|4269.69|0
1632300650000|2021-09-22 08:50:50|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|4270.22|0
1632300660000|2021-09-22 08:51:00|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|4269.87|0
1632300680000|2021-09-22 08:51:20|4270.39|4270.39|4269.87|4269.87|4270.39|4270.39|4269.87|4269.87|0
1632300690000|2021-09-22 08:51:30|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|0
1632300700000|2021-09-22 08:51:40|4270.22|4270.22|4270.04|4270.04|4270.22|4270.22|4270.04|4270.04|0
1632300780000|2021-09-22 08:53:00|4269.37|4269.37|4269.19|4269.19|4269.37|4269.37|4269.19|4269.19|0
1632300790000|2021-09-22 08:53:10|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|4269.72|0
1632300800000|2021-09-22 08:53:20|4269.19|4269.19|4269.37|4269.37|4269.72|4269.72|4269.19|4269.19|0
1632300810000|2021-09-22 08:53:30|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|0
1632300820000|2021-09-22 08:53:40|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|0
1632300830000|2021-09-22 08:53:50|4269.38|4269.38|4269.07|4269.07|4269.38|4269.38|4269.07|4269.07|0
1632300840000|2021-09-22 08:54:00|4268.72|4268.72|4268.87|4268.87|4268.87|4268.87|4268.72|4268.72|0
1632300850000|2021-09-22 08:54:10|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|4268.52|0
1632300880000|2021-09-22 08:54:40|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|0
1632300890000|2021-09-22 08:54:50|4268.55|4268.55|4268.9|4268.9|4268.9|4268.9|4268.55|4268.55|0
1632300900000|2021-09-22 08:55:00|4269.57|4269.57|4268.52|4268.52|4269.57|4269.57|4268.52|4268.52|0
1632300910000|2021-09-22 08:55:10|4267.85|4267.85|4268.2|4268.2|4268.2|4268.2|4267.85|4267.85|0
1632300920000|2021-09-22 08:55:20|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|4267.91|0
1632300970000|2021-09-22 08:56:10|4268.26|4268.26|4268.61|4268.61|4268.61|4268.61|4268.26|4268.26|0
1632300990000|2021-09-22 08:56:30|4267.91|4267.91|4268.47|4268.47|4268.47|4268.47|4267.91|4267.91|0
1632301000000|2021-09-22 08:56:40|4268.64|4268.64|4268.99|4268.99|4268.99|4268.99|4268.64|4268.64|0
1632301040000|2021-09-22 08:57:20|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|4268.82|0
1632301060000|2021-09-22 08:57:40|4268.29|4268.29|4268.13|4268.13|4268.29|4268.29|4268.13|4268.13|0
1632301070000|2021-09-22 08:57:50|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|4268.3|0
1632301080000|2021-09-22 08:58:00|4268.13|4268.13|4267.6|4267.6|4268.13|4268.13|4267.6|4267.6|0
1632301090000|2021-09-22 08:58:10|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1632301100000|2021-09-22 08:58:20|4266.9|4266.9|4267.25|4267.25|4267.25|4267.25|4266.9|4266.9|0
1632301130000|2021-09-22 08:58:50|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|4266.9|0
1632301140000|2021-09-22 08:59:00|4266.58|4266.58|4265.21|4265.21|4266.58|4266.58|4265.03|4265.03|0
1632301150000|2021-09-22 08:59:10|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|4265.03|0
1632301160000|2021-09-22 08:59:20|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|0
1632301170000|2021-09-22 08:59:30|4264.8|4264.8|4265.51|4265.51|4265.51|4265.51|4264.8|4264.8|0
1632301180000|2021-09-22 08:59:40|4265.16|4265.16|4265.01|4265.01|4265.37|4265.37|4265.01|4265.01|0
1632301200000|2021-09-22 09:00:00|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|4265.37|0
1632301220000|2021-09-22 09:00:20|4266.39|4266.39|4265.72|4265.72|4266.39|4266.39|4265.72|4265.72|0
1632301240000|2021-09-22 09:00:40|4265.56|4265.56|4265.35|4265.35|4265.56|4265.56|4265.24|4265.24|0
1632301250000|2021-09-22 09:00:50|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|4265.52|0
1632301260000|2021-09-22 09:01:00|4265.35|4265.35|4266.05|4266.05|4266.05|4266.05|4265.35|4265.35|0
1632301280000|2021-09-22 09:01:20|4266.4|4266.4|4266.14|4266.14|4266.4|4266.4|4266.14|4266.14|0
1632301300000|2021-09-22 09:01:40|4266.3|4266.3|4266.65|4266.65|4266.65|4266.65|4266.3|4266.3|0
1632301310000|2021-09-22 09:01:50|4266.86|4266.86|4266.91|4266.91|4266.91|4266.91|4266.86|4266.86|0
1632301320000|2021-09-22 09:02:00|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|4267.26|0
1632301350000|2021-09-22 09:02:30|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|4267.43|0
1632301360000|2021-09-22 09:02:40|4267.14|4267.14|4267.3|4267.3|4267.3|4267.3|4267.14|4267.14|0
1632301370000|2021-09-22 09:02:50|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|4267.12|0
1632301380000|2021-09-22 09:03:00|4266.95|4266.95|4267.06|4267.06|4267.06|4267.06|4266.77|4266.77|0
1632301390000|2021-09-22 09:03:10|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|0
1632301400000|2021-09-22 09:03:20|4266.36|4266.36|4266.31|4266.31|4266.36|4266.36|4266.31|4266.31|0
1632301410000|2021-09-22 09:03:30|4266.66|4266.66|4266.84|4266.84|4266.84|4266.84|4266.66|4266.66|0
1632301420000|2021-09-22 09:03:40|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|4267.19|0
1632301430000|2021-09-22 09:03:50|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|4266.92|0
1632301440000|2021-09-22 09:04:00|4267.22|4267.22|4266.7|4266.7|4267.22|4267.22|4266.35|4266.35|0
1632301450000|2021-09-22 09:04:10|4266.53|4266.53|4266.7|4266.7|4266.7|4266.7|4266.53|4266.53|0
1632301460000|2021-09-22 09:04:20|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|4267.05|0
1632301470000|2021-09-22 09:04:30|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|4266.88|0
1632301480000|2021-09-22 09:04:40|4266.53|4266.53|4266.35|4266.35|4266.53|4266.53|4266.35|4266.35|0
1632301490000|2021-09-22 09:04:50|4266.53|4266.53|4267.22|4267.22|4267.22|4267.22|4266.53|4266.53|0
1632301540000|2021-09-22 09:05:40|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1632301560000|2021-09-22 09:06:00|4266.51|4266.51|4266.51|4266.51|4266.51|4266.51|4266.34|4266.34|0
1632301580000|2021-09-22 09:06:20|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|4266.16|0
1632301590000|2021-09-22 09:06:30|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|4265.99|0
1632301610000|2021-09-22 09:06:50|4266.34|4266.34|4266.69|4266.69|4266.69|4266.69|4266.34|4266.34|0
1632301620000|2021-09-22 09:07:00|4267.39|4267.39|4267.57|4267.57|4267.57|4267.57|4267.39|4267.39|0
1632301640000|2021-09-22 09:07:20|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|4267.71|0
1632301650000|2021-09-22 09:07:30|4268.07|4268.07|4268.27|4268.27|4268.42|4268.42|4268.07|4268.07|0
1632301680000|2021-09-22 09:08:00|4268.44|4268.44|4267.92|4267.92|4268.44|4268.44|4267.92|4267.92|0
1632301700000|2021-09-22 09:08:20|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1632301720000|2021-09-22 09:08:40|4268.43|4268.43|4269.31|4269.31|4269.31|4269.31|4268.43|4268.43|0
1632301730000|2021-09-22 09:08:50|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|4268.96|0
1632301740000|2021-09-22 09:09:00|4268.78|4268.78|4268.43|4268.43|4268.78|4268.78|4268.43|4268.43|0
1632301770000|2021-09-22 09:09:30|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1632301840000|2021-09-22 09:10:40|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|0
1632301850000|2021-09-22 09:10:50|4266.7|4266.7|4267.74|4267.74|4267.74|4267.74|4266.7|4266.7|0
1632301870000|2021-09-22 09:11:10|4268.44|4268.44|4268.09|4268.09|4268.44|4268.44|4268.09|4268.09|0
1632301900000|2021-09-22 09:11:40|4267.74|4267.74|4267.57|4267.57|4267.74|4267.74|4267.39|4267.39|0
1632301910000|2021-09-22 09:11:50|4268.09|4268.09|4267.39|4267.39|4268.09|4268.09|4267.39|4267.39|0
1632301920000|2021-09-22 09:12:00|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|0
1632301930000|2021-09-22 09:12:10|4267.01|4267.01|4267.15|4267.15|4267.23|4267.23|4267.01|4267.01|0
1632301950000|2021-09-22 09:12:30|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.62|4266.62|0
1632302000000|2021-09-22 09:13:20|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1632302020000|2021-09-22 09:13:40|4267|4267|4267.35|4267.35|4267.35|4267.35|4267|4267|0
1632302030000|2021-09-22 09:13:50|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|4267.88|0
1632302040000|2021-09-22 09:14:00|4267.53|4267.53|4267.18|4267.18|4267.53|4267.53|4267.18|4267.18|0
1632302120000|2021-09-22 09:15:20|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|4266.85|0
1632302130000|2021-09-22 09:15:30|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|4267.37|0
1632302140000|2021-09-22 09:15:40|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|4267.55|0
1632302170000|2021-09-22 09:16:10|4266.87|4266.87|4266.98|4266.98|4266.98|4266.98|4266.87|4266.87|0
1632302180000|2021-09-22 09:16:20|4266.87|4266.87|4266.7|4266.7|4266.87|4266.87|4266.7|4266.7|0
1632302190000|2021-09-22 09:16:30|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1632302200000|2021-09-22 09:16:40|4266.35|4266.35|4266.87|4266.87|4266.87|4266.87|4266.35|4266.35|0
1632302220000|2021-09-22 09:17:00|4266.64|4266.64|4266.52|4266.52|4266.64|4266.64|4266.52|4266.52|0
1632302230000|2021-09-22 09:17:10|4266.64|4266.64|4266.52|4266.52|4266.64|4266.64|4266.52|4266.52|0
1632302240000|2021-09-22 09:17:20|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.7|4266.7|0
1632302270000|2021-09-22 09:17:50|4267.22|4267.22|4267.4|4267.4|4267.4|4267.4|4267.22|4267.22|0
1632302280000|2021-09-22 09:18:00|4265.82|4265.82|4265.5|4265.5|4266.52|4266.52|4265.5|4265.5|0
1632302290000|2021-09-22 09:18:10|4265.85|4265.85|4265.85|4265.85|4266.02|4266.02|4265.85|4265.85|0
1632302300000|2021-09-22 09:18:20|4265.64|4265.64|4265.46|4265.46|4265.64|4265.64|4265.11|4265.11|0
1632302310000|2021-09-22 09:18:30|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|0
1632302320000|2021-09-22 09:18:40|4265.81|4265.81|4265.69|4265.69|4265.81|4265.81|4265.69|4265.69|0
1632302330000|2021-09-22 09:18:50|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|0
1632302340000|2021-09-22 09:19:00|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|4264.99|0
1632302350000|2021-09-22 09:19:10|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|4265.34|0
1632302370000|2021-09-22 09:19:30|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|4266.02|0
1632302380000|2021-09-22 09:19:40|4265.67|4265.67|4265.81|4265.81|4265.81|4265.81|4265.67|4265.67|0
1632302400000|2021-09-22 09:20:00|4265.99|4265.99|4266.66|4266.66|4266.66|4266.66|4265.99|4265.99|0
1632302420000|2021-09-22 09:20:20|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|4267.02|0
1632302430000|2021-09-22 09:20:30|4267.69|4267.69|4267.34|4267.34|4267.69|4267.69|4267.34|4267.34|0
1632302460000|2021-09-22 09:21:00|4267.69|4267.69|4267.52|4267.52|4267.69|4267.69|4267.52|4267.52|0
1632302470000|2021-09-22 09:21:10|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|4267.15|0
1632302500000|2021-09-22 09:21:40|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|4266.8|0
1632302510000|2021-09-22 09:21:50|4266.69|4266.69|4266.92|4266.92|4266.92|4266.92|4266.69|4266.69|0
1632302520000|2021-09-22 09:22:00|4267.59|4267.59|4267.75|4267.75|4267.75|4267.75|4267.59|4267.59|0
1632302530000|2021-09-22 09:22:10|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1632302540000|2021-09-22 09:22:20|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|4268.17|0
1632302560000|2021-09-22 09:22:40|4268.35|4268.35|4268.47|4268.47|4268.47|4268.47|4268.35|4268.35|0
1632302570000|2021-09-22 09:22:50|4268.82|4268.82|4268.7|4268.7|4268.82|4268.82|4268.35|4268.35|0
1632302580000|2021-09-22 09:23:00|4268.86|4268.86|4269.04|4269.04|4269.21|4269.21|4268.86|4268.86|0
1632302600000|2021-09-22 09:23:20|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|0
1632302640000|2021-09-22 09:24:00|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|0
1632302660000|2021-09-22 09:24:20|4268.7|4268.7|4268.36|4268.36|4268.7|4268.7|4268.36|4268.36|0
1632302670000|2021-09-22 09:24:30|4268.54|4268.54|4268.71|4268.71|4268.71|4268.71|4268.54|4268.54|0
1632302680000|2021-09-22 09:24:40|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|0
1632302690000|2021-09-22 09:24:50|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|0
1632302710000|2021-09-22 09:25:10|4269.06|4269.06|4269.24|4269.24|4269.24|4269.24|4269.06|4269.06|0
1632302720000|2021-09-22 09:25:20|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|0
1632302740000|2021-09-22 09:25:40|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|0
1632302750000|2021-09-22 09:25:50|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|0
1632302760000|2021-09-22 09:26:00|4269.78|4269.78|4269.78|4269.78|4269.78|4269.78|4269.61|4269.61|0
1632302770000|2021-09-22 09:26:10|4269.43|4269.43|4269.08|4269.08|4269.43|4269.43|4269.08|4269.08|0
1632302780000|2021-09-22 09:26:20|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|0
1632302790000|2021-09-22 09:26:30|4269.43|4269.43|4269.94|4269.94|4269.96|4269.96|4269.08|4269.08|0
1632302810000|2021-09-22 09:26:50|4269.77|4269.77|4269.56|4269.56|4269.77|4269.77|4269.56|4269.56|0
1632302820000|2021-09-22 09:27:00|4269.73|4269.73|4269.91|4269.91|4269.91|4269.91|4269.56|4269.56|0
1632302830000|2021-09-22 09:27:10|4269.38|4269.38|4269.5|4269.5|4269.5|4269.5|4269.38|4269.38|0
1632302840000|2021-09-22 09:27:20|4269.68|4269.68|4269.56|4269.56|4269.68|4269.68|4269.56|4269.56|0
1632302850000|2021-09-22 09:27:30|4269.21|4269.21|4269.54|4269.54|4269.54|4269.54|4269.21|4269.21|0
1632302860000|2021-09-22 09:27:40|4269.78|4269.78|4269.78|4269.78|4269.9|4269.9|4269.78|4269.78|0
1632302870000|2021-09-22 09:27:50|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|0
1632302880000|2021-09-22 09:28:00|4270.48|4270.48|4270.31|4270.31|4270.48|4270.48|4270.31|4270.31|0
1632302890000|2021-09-22 09:28:10|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|4269.95|0
1632302900000|2021-09-22 09:28:20|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|4270.31|0
1632302920000|2021-09-22 09:28:40|4269.63|4269.63|4268.78|4268.78|4269.63|4269.63|4268.6|4268.6|0
1632302950000|2021-09-22 09:29:10|4268.43|4268.43|4268.25|4268.25|4268.43|4268.43|4268.25|4268.25|0
1632302990000|2021-09-22 09:29:50|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|4268.43|0
1632303000000|2021-09-22 09:30:00|4269.1|4269.1|4269.45|4269.45|4269.45|4269.45|4269.1|4269.1|0
1632303020000|2021-09-22 09:30:20|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|4269.3|0
1632303050000|2021-09-22 09:30:50|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|4269.12|0
1632303060000|2021-09-22 09:31:00|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|0
1632303080000|2021-09-22 09:31:20|4267.89|4267.89|4268.07|4268.07|4268.07|4268.07|4267.72|4267.72|0
1632303100000|2021-09-22 09:31:40|4267.54|4267.54|4267.89|4267.89|4267.89|4267.89|4267.54|4267.54|0
1632303130000|2021-09-22 09:32:10|4267.19|4267.19|4267.02|4267.02|4267.19|4267.19|4267.02|4267.02|0
1632303140000|2021-09-22 09:32:20|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|4266.84|0
1632303160000|2021-09-22 09:32:40|4267.02|4267.02|4266.72|4266.72|4267.02|4267.02|4266.72|4266.72|0
1632303170000|2021-09-22 09:32:50|4266.55|4266.55|4266.44|4266.44|4266.55|4266.55|4266.44|4266.44|0
1632303180000|2021-09-22 09:33:00|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|4266.62|0
1632303220000|2021-09-22 09:33:40|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|0
1632303240000|2021-09-22 09:34:00|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|4265.94|0
1632303250000|2021-09-22 09:34:10|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|4265.59|0
1632303270000|2021-09-22 09:34:30|4265.54|4265.54|4265.59|4265.59|4265.59|4265.59|4265.54|4265.54|0
1632303280000|2021-09-22 09:34:40|4266.12|4266.12|4266.12|4266.12|4266.64|4266.64|4266.12|4266.12|0
1632303290000|2021-09-22 09:34:50|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|4266.22|0
1632303300000|2021-09-22 09:35:00|4266.05|4266.05|4264.61|4264.61|4266.05|4266.05|4264.61|4264.61|0
1632303310000|2021-09-22 09:35:10|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|0
1632303320000|2021-09-22 09:35:20|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|4264.79|0
1632303360000|2021-09-22 09:36:00|4264.97|4264.97|4265.02|4265.02|4265.02|4265.02|4264.97|4264.97|0
1632303370000|2021-09-22 09:36:10|4264.85|4264.85|4263.62|4263.62|4264.85|4264.85|4263.62|4263.62|0
1632303390000|2021-09-22 09:36:30|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|4263.78|0
1632303400000|2021-09-22 09:36:40|4264.46|4264.46|4266.04|4266.04|4266.04|4266.04|4264.46|4264.46|0
1632303450000|2021-09-22 09:37:30|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|0
1632303480000|2021-09-22 09:38:00|4266.21|4266.21|4266.5|4266.5|4266.5|4266.5|4266.21|4266.21|0
1632303490000|2021-09-22 09:38:10|4266.65|4266.65|4268.18|4268.18|4268.34|4268.34|4266.65|4266.65|0
1632303500000|2021-09-22 09:38:20|4268.35|4268.35|4268.46|4268.46|4268.52|4268.52|4268.35|4268.35|0
1632303510000|2021-09-22 09:38:30|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|0
1632303520000|2021-09-22 09:38:40|4268.46|4268.46|4268.11|4268.11|4268.46|4268.46|4268.11|4268.11|0
1632303530000|2021-09-22 09:38:50|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|4267.95|0
1632303540000|2021-09-22 09:39:00|4268.65|4268.65|4268.3|4268.3|4268.65|4268.65|4268.3|4268.3|0
1632303570000|2021-09-22 09:39:30|4268.65|4268.65|4269.33|4269.33|4269.33|4269.33|4268.65|4268.65|0
1632303600000|2021-09-22 09:40:00|4269.43|4269.43|4269.77|4269.77|4269.77|4269.77|4269.43|4269.43|0
1632303610000|2021-09-22 09:40:10|4269.6|4269.6|4269.22|4269.22|4269.6|4269.6|4269.22|4269.22|0
1632303640000|2021-09-22 09:40:40|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|4268.87|0
1632303650000|2021-09-22 09:40:50|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|0
1632303660000|2021-09-22 09:41:00|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|0
1632303690000|2021-09-22 09:41:30|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1632303720000|2021-09-22 09:42:00|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|0
1632303750000|2021-09-22 09:42:30|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|0
1632303770000|2021-09-22 09:42:50|4267.93|4267.93|4267.37|4267.37|4267.93|4267.93|4267.37|4267.37|0
1632303780000|2021-09-22 09:43:00|4266.7|4266.7|4266.87|4266.87|4266.87|4266.87|4266.7|4266.7|0
1632303790000|2021-09-22 09:43:10|4266.7|4266.7|4266.7|4266.7|4266.7|4266.7|4266.17|4266.17|0
1632303820000|2021-09-22 09:43:40|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1632303840000|2021-09-22 09:44:00|4266|4266|4266|4266|4266|4266|4266|4266|0
1632303850000|2021-09-22 09:44:10|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|4265.65|0
1632303860000|2021-09-22 09:44:20|4265.47|4265.47|4265.12|4265.12|4265.47|4265.47|4265.12|4265.12|0
1632303880000|2021-09-22 09:44:40|4264.97|4264.97|4264.39|4264.39|4264.97|4264.97|4264.39|4264.39|0
1632303900000|2021-09-22 09:45:00|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|4264.22|0
1632303910000|2021-09-22 09:45:10|4263.69|4263.69|4263.64|4263.64|4263.69|4263.69|4263.64|4263.64|0
1632303920000|2021-09-22 09:45:20|4264.17|4264.17|4262.81|4262.81|4264.17|4264.17|4262.81|4262.81|0
1632303970000|2021-09-22 09:46:10|4263.16|4263.16|4263.1|4263.1|4263.16|4263.16|4263.1|4263.1|0
1632303980000|2021-09-22 09:46:20|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|4262.4|0
1632304000000|2021-09-22 09:46:40|4261.7|4261.7|4261.03|4261.03|4261.7|4261.7|4261.03|4261.03|0
1632304020000|2021-09-22 09:47:00|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|4260.85|0
1632304030000|2021-09-22 09:47:10|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1632304040000|2021-09-22 09:47:20|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|4260.89|0
1632304060000|2021-09-22 09:47:40|4260.19|4260.19|4260.07|4260.07|4260.19|4260.19|4260.01|4260.01|0
1632304090000|2021-09-22 09:48:10|4260.24|4260.24|4260.42|4260.42|4260.42|4260.42|4260.24|4260.24|0
1632304100000|2021-09-22 09:48:20|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|4259.72|0
1632304110000|2021-09-22 09:48:30|4259.51|4259.51|4259|4259|4259.51|4259.51|4259|4259|0
1632304120000|2021-09-22 09:48:40|4259.52|4259.52|4259.52|4259.52|4259.52|4259.52|4259.52|4259.52|0
1632304140000|2021-09-22 09:49:00|4258.65|4258.65|4258.82|4258.82|4258.82|4258.82|4258.65|4258.65|0
1632304160000|2021-09-22 09:49:20|4259|4259|4259|4259|4259|4259|4259|4259|0
1632304190000|2021-09-22 09:49:50|4258.82|4258.82|4258.82|4258.82|4259|4259|4258.82|4258.82|0
1632304200000|2021-09-22 09:50:00|4259.5|4259.5|4259.01|4259.01|4259.5|4259.5|4259.01|4259.01|0
1632304210000|2021-09-22 09:50:10|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|0
1632304220000|2021-09-22 09:50:20|4259.02|4259.02|4259.55|4259.55|4259.55|4259.55|4259.02|4259.02|0
1632304230000|2021-09-22 09:50:30|4259.37|4259.37|4259.05|4259.05|4259.37|4259.37|4258.69|4258.69|0
1632304240000|2021-09-22 09:50:40|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|4259.22|0
1632304250000|2021-09-22 09:50:50|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|4259.38|0
1632304260000|2021-09-22 09:51:00|4259.54|4259.54|4259.7|4259.7|4259.7|4259.7|4259.44|4259.44|0
1632304300000|2021-09-22 09:51:40|4259.86|4259.86|4261.89|4261.89|4261.89|4261.89|4259.86|4259.86|0
1632304310000|2021-09-22 09:51:50|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|4261.72|0
1632304330000|2021-09-22 09:52:10|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1632304350000|2021-09-22 09:52:30|4262.59|4262.59|4262.24|4262.24|4262.59|4262.59|4262.24|4262.24|0
1632304360000|2021-09-22 09:52:40|4262.07|4262.07|4262.07|4262.07|4262.07|4262.07|4261.89|4261.89|0
1632304370000|2021-09-22 09:52:50|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|4262.24|0
1632304380000|2021-09-22 09:53:00|4262.59|4262.59|4262.77|4262.77|4262.77|4262.77|4262.59|4262.59|0
1632304390000|2021-09-22 09:53:10|4262.51|4262.51|4262.66|4262.66|4262.66|4262.66|4262.51|4262.51|0
1632304410000|2021-09-22 09:53:30|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|4262.5|0
1632304420000|2021-09-22 09:53:40|4262.62|4262.62|4264.76|4264.76|4264.76|4264.76|4262.62|4262.62|0
1632304430000|2021-09-22 09:53:50|4264.44|4264.44|4263.41|4263.41|4264.44|4264.44|4263.41|4263.41|0
1632304440000|2021-09-22 09:54:00|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|4263.76|0
1632304460000|2021-09-22 09:54:20|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|4264.29|0
1632304480000|2021-09-22 09:54:40|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|4264.81|0
1632304490000|2021-09-22 09:54:50|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|4264.64|0
1632304500000|2021-09-22 09:55:00|4264.46|4264.46|4264.65|4264.65|4264.65|4264.65|4264.3|4264.3|0
1632304520000|2021-09-22 09:55:20|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|4264.83|0
1632304560000|2021-09-22 09:56:00|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|4264.3|0
1632304620000|2021-09-22 09:57:00|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|4263.77|0
1632304650000|2021-09-22 09:57:30|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|4262.42|0
1632304670000|2021-09-22 09:57:50|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|4262.21|0
1632304690000|2021-09-22 09:58:10|4261.69|4261.69|4261.69|4261.69|4261.69|4261.69|4261.69|4261.69|0
1632304700000|2021-09-22 09:58:20|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|4261.86|0
1632304760000|2021-09-22 09:59:20|4261.51|4261.51|4261.33|4261.33|4261.51|4261.51|4261.33|4261.33|0
1632304780000|2021-09-22 09:59:40|4261.55|4261.55|4261.44|4261.44|4261.55|4261.55|4261.44|4261.44|0
1632304790000|2021-09-22 09:59:50|4261.28|4261.28|4261.46|4261.46|4261.46|4261.46|4260.93|4260.93|0
1632304800000|2021-09-22 10:00:00|4261.35|4261.35|4262.03|4262.03|4262.03|4262.03|4261.35|4261.35|0
1632304810000|2021-09-22 10:00:10|4261.35|4261.35|4261.12|4261.12|4261.35|4261.35|4260.83|4260.83|0
1632304830000|2021-09-22 10:00:30|4260.94|4260.94|4260.78|4260.78|4260.94|4260.94|4260.78|4260.78|0
1632304850000|2021-09-22 10:00:50|4260.61|4260.61|4259.4|4259.4|4260.61|4260.61|4259.4|4259.4|0
1632304860000|2021-09-22 10:01:00|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|4259.58|0
1632304880000|2021-09-22 10:01:20|4259.93|4259.93|4260.1|4260.1|4260.1|4260.1|4259.93|4259.93|0
1632304920000|2021-09-22 10:02:00|4260.28|4260.28|4259.93|4259.93|4260.46|4260.46|4259.93|4259.93|0
1632304950000|2021-09-22 10:02:30|4260.61|4260.61|4260.93|4260.93|4260.93|4260.93|4260.61|4260.61|0
1632304960000|2021-09-22 10:02:40|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|0
1632304980000|2021-09-22 10:03:00|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|4261.12|0
1632305030000|2021-09-22 10:03:50|4261.79|4261.79|4261.12|4261.12|4261.79|4261.79|4261.12|4261.12|0
1632305040000|2021-09-22 10:04:00|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|4260.77|0
1632305060000|2021-09-22 10:04:20|4260.24|4260.24|4260.07|4260.07|4260.24|4260.24|4259.89|4259.89|0
1632305090000|2021-09-22 10:04:50|4259.72|4259.72|4260.07|4260.07|4260.07|4260.07|4259.72|4259.72|0
1632305100000|2021-09-22 10:05:00|4260.23|4260.23|4260.76|4260.76|4260.76|4260.76|4260.23|4260.23|0
1632305120000|2021-09-22 10:05:20|4260.05|4260.05|4260.41|4260.41|4260.41|4260.41|4260.05|4260.05|0
1632305130000|2021-09-22 10:05:30|4261.11|4261.11|4261.28|4261.28|4261.28|4261.28|4261.11|4261.11|0
1632305140000|2021-09-22 10:05:40|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|4260.93|0
1632305170000|2021-09-22 10:06:10|4260.58|4260.58|4260.76|4260.76|4260.76|4260.76|4260.58|4260.58|0
1632305180000|2021-09-22 10:06:20|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|4260.58|0
1632305210000|2021-09-22 10:06:50|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|4260.23|0
1632305290000|2021-09-22 10:08:10|4260.34|4260.34|4260.23|4260.23|4260.34|4260.34|4260.02|4260.02|0
1632305300000|2021-09-22 10:08:20|4260.41|4260.41|4260.76|4260.76|4260.76|4260.76|4260.41|4260.41|0
1632305310000|2021-09-22 10:08:30|4260.91|4260.91|4261.6|4261.6|4261.6|4261.6|4260.91|4260.91|0
1632305320000|2021-09-22 10:08:40|4261.43|4261.43|4261.25|4261.25|4261.43|4261.43|4261.25|4261.25|0
1632305330000|2021-09-22 10:08:50|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|4260.55|0
1632305340000|2021-09-22 10:09:00|4260.38|4260.38|4260.78|4260.78|4260.78|4260.78|4260.06|4260.06|0
1632305350000|2021-09-22 10:09:10|4260.08|4260.08|4261.31|4261.31|4261.31|4261.31|4260.08|4260.08|0
1632305360000|2021-09-22 10:09:20|4260.96|4260.96|4261.32|4261.32|4261.32|4261.32|4260.96|4260.96|0
1632305370000|2021-09-22 10:09:30|4261.38|4261.38|4261.17|4261.17|4261.38|4261.38|4261.17|4261.17|0
1632305400000|2021-09-22 10:10:00|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1632305410000|2021-09-22 10:10:10|4261.17|4261.17|4261.52|4261.52|4261.52|4261.52|4261.17|4261.17|0
1632305420000|2021-09-22 10:10:20|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|4262.19|0
1632305440000|2021-09-22 10:10:40|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|4263.54|0
1632305450000|2021-09-22 10:10:50|4264.07|4264.07|4263.89|4263.89|4264.07|4264.07|4263.89|4263.89|0
1632305470000|2021-09-22 10:11:10|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|4263.73|0
1632305480000|2021-09-22 10:11:20|4264.1|4264.1|4264.88|4264.88|4264.88|4264.88|4264.1|4264.1|0
1632305490000|2021-09-22 10:11:30|4265.06|4265.06|4265.41|4265.41|4265.41|4265.41|4265.06|4265.06|0
1632305510000|2021-09-22 10:11:50|4265.58|4265.58|4265.96|4265.96|4265.96|4265.96|4265.58|4265.58|0
1632305520000|2021-09-22 10:12:00|4266.31|4266.31|4266.13|4266.13|4266.31|4266.31|4266.13|4266.13|0
1632305540000|2021-09-22 10:12:20|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|0
1632305550000|2021-09-22 10:12:30|4265.81|4265.81|4265.81|4265.81|4265.81|4265.81|4265.81|4265.81|0
1632305580000|2021-09-22 10:13:00|4265.98|4265.98|4265.62|4265.62|4265.98|4265.98|4265.46|4265.46|0
1632305590000|2021-09-22 10:13:10|4265.44|4265.44|4265.02|4265.02|4265.44|4265.44|4265.02|4265.02|0
1632305600000|2021-09-22 10:13:20|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|4265.2|0
1632305610000|2021-09-22 10:13:30|4265.32|4265.32|4265.9|4265.9|4265.9|4265.9|4265.2|4265.2|0
1632305620000|2021-09-22 10:13:40|4265.32|4265.32|4265.48|4265.48|4265.48|4265.48|4265.32|4265.32|0
1632305630000|2021-09-22 10:13:50|4265.58|4265.58|4265.48|4265.48|4265.58|4265.58|4265.48|4265.48|0
1632305640000|2021-09-22 10:14:00|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|4264.95|0
1632305650000|2021-09-22 10:14:10|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|4264.43|0
1632305680000|2021-09-22 10:14:40|4263.55|4263.55|4264.25|4264.25|4264.25|4264.25|4263.55|4263.55|0
1632305700000|2021-09-22 10:15:00|4264.13|4264.13|4264.02|4264.02|4264.13|4264.13|4264.02|4264.02|0
1632305710000|2021-09-22 10:15:10|4263.81|4263.81|4262.3|4262.3|4263.81|4263.81|4262.3|4262.3|0
1632305740000|2021-09-22 10:15:40|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|0
1632305760000|2021-09-22 10:16:00|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|4261.61|0
1632305770000|2021-09-22 10:16:10|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|4262.13|0
1632305810000|2021-09-22 10:16:50|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|4262.48|0
1632305820000|2021-09-22 10:17:00|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|4262.31|0
1632305850000|2021-09-22 10:17:30|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|4261.96|0
1632305870000|2021-09-22 10:17:50|4261.78|4261.78|4261.62|4261.62|4261.78|4261.78|4261.62|4261.62|0
1632305880000|2021-09-22 10:18:00|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|4261.89|0
1632305890000|2021-09-22 10:18:10|4261.71|4261.71|4261.35|4261.35|4262.05|4262.05|4261.35|4261.35|0
1632305900000|2021-09-22 10:18:20|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|0
1632305920000|2021-09-22 10:18:40|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|4262.58|0
1632305930000|2021-09-22 10:18:50|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|4262.23|0
1632305940000|2021-09-22 10:19:00|4262.4|4262.4|4262.52|4262.52|4262.52|4262.52|4262.4|4262.4|0
1632306010000|2021-09-22 10:20:10|4262.17|4262.17|4262.69|4262.69|4262.69|4262.69|4262.17|4262.17|0
1632306020000|2021-09-22 10:20:20|4262.87|4262.87|4263.4|4263.4|4263.4|4263.4|4262.87|4262.87|0
1632306030000|2021-09-22 10:20:30|4262.69|4262.69|4262.34|4262.34|4262.69|4262.69|4261.99|4261.99|0
1632306040000|2021-09-22 10:20:40|4262.17|4262.17|4262.17|4262.17|4262.34|4262.34|4262.17|4262.17|0
1632306050000|2021-09-22 10:20:50|4262.06|4262.06|4262.24|4262.24|4262.24|4262.24|4262.06|4262.06|0
1632306060000|2021-09-22 10:21:00|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|4262.41|0
1632306070000|2021-09-22 10:21:10|4262.59|4262.59|4262.61|4262.61|4262.61|4262.61|4262.43|4262.43|0
1632306080000|2021-09-22 10:21:20|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|4262.78|0
1632306120000|2021-09-22 10:22:00|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1632306170000|2021-09-22 10:22:50|4262.61|4262.61|4262.43|4262.43|4262.61|4262.61|4262.43|4262.43|0
1632306180000|2021-09-22 10:23:00|4262.08|4262.08|4261.82|4261.82|4262.08|4262.08|4261.82|4261.82|0
1632306190000|2021-09-22 10:23:10|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|4261.92|0
1632306200000|2021-09-22 10:23:20|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|4261.76|0
1632306250000|2021-09-22 10:24:10|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1632306270000|2021-09-22 10:24:30|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|4260.36|0
1632306280000|2021-09-22 10:24:40|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|0
1632306290000|2021-09-22 10:24:50|4260.53|4260.53|4260.88|4260.88|4260.88|4260.88|4260.53|4260.53|0
1632306300000|2021-09-22 10:25:00|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|4261.23|0
1632306310000|2021-09-22 10:25:10|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1632306360000|2021-09-22 10:26:00|4260.66|4260.66|4260.78|4260.78|4260.78|4260.78|4260.66|4260.66|0
1632306370000|2021-09-22 10:26:10|4260.43|4260.43|4260.08|4260.08|4260.43|4260.43|4260.08|4260.08|0
1632306380000|2021-09-22 10:26:20|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|4259.91|0
1632306390000|2021-09-22 10:26:30|4260.08|4260.08|4260.26|4260.26|4260.26|4260.26|4260.08|4260.08|0
1632306410000|2021-09-22 10:26:50|4259.96|4259.96|4260.11|4260.11|4260.11|4260.11|4259.96|4259.96|0
1632306420000|2021-09-22 10:27:00|4259.81|4259.81|4259.81|4259.81|4259.81|4259.81|4259.81|4259.81|0
1632306430000|2021-09-22 10:27:10|4259.14|4259.14|4259.31|4259.31|4259.31|4259.31|4259.14|4259.14|0
1632306450000|2021-09-22 10:27:30|4259.49|4259.49|4259.66|4259.66|4259.66|4259.66|4259.49|4259.49|0
1632306470000|2021-09-22 10:27:50|4259.14|4259.14|4259.02|4259.02|4259.14|4259.14|4259.02|4259.02|0
1632306480000|2021-09-22 10:28:00|4258.67|4258.67|4258.85|4258.85|4258.85|4258.85|4258.67|4258.67|0
1632306490000|2021-09-22 10:28:10|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|0
1632306520000|2021-09-22 10:28:40|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|4258.67|0
1632306540000|2021-09-22 10:29:00|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|0
1632306550000|2021-09-22 10:29:10|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1632306560000|2021-09-22 10:29:20|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|0
1632306570000|2021-09-22 10:29:30|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|4258.16|0
1632306590000|2021-09-22 10:29:50|4257.3|4257.3|4257.33|4257.33|4257.48|4257.48|4257.3|4257.3|0
1632306600000|2021-09-22 10:30:00|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|4257.5|0
1632306610000|2021-09-22 10:30:10|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|0
1632306640000|2021-09-22 10:30:40|4257.16|4257.16|4256.13|4256.13|4257.16|4257.16|4256.13|4256.13|0
1632306670000|2021-09-22 10:31:10|4255.46|4255.46|4255.6|4255.6|4255.6|4255.6|4255.46|4255.46|0
1632306710000|2021-09-22 10:31:50|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|4255.08|0
1632306730000|2021-09-22 10:32:10|4254.9|4254.9|4255.25|4255.25|4255.25|4255.25|4254.9|4254.9|0
1632306740000|2021-09-22 10:32:20|4255.08|4255.08|4254.9|4254.9|4255.08|4255.08|4254.9|4254.9|0
1632306770000|2021-09-22 10:32:50|4254.55|4254.55|4254.3|4254.3|4254.55|4254.55|4254.14|4254.14|0
1632306780000|2021-09-22 10:33:00|4254.48|4254.48|4255|4255|4255|4255|4254.48|4254.48|0
1632306790000|2021-09-22 10:33:10|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|4254.84|0
1632306810000|2021-09-22 10:33:30|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|0
1632306820000|2021-09-22 10:33:40|4254.14|4254.14|4254.32|4254.32|4254.32|4254.32|4254.14|4254.14|0
1632306840000|2021-09-22 10:34:00|4253.96|4253.96|4255.37|4255.37|4255.54|4255.54|4253.96|4253.96|0
1632306850000|2021-09-22 10:34:10|4255.53|4255.53|4255|4255|4255.53|4255.53|4255|4255|0
1632306880000|2021-09-22 10:34:40|4254.48|4254.48|4254.65|4254.65|4254.65|4254.65|4254.48|4254.48|0
1632306890000|2021-09-22 10:34:50|4254.49|4254.49|4253.82|4253.82|4254.49|4254.49|4253.82|4253.82|0
1632306900000|2021-09-22 10:35:00|4253.76|4253.76|4253.71|4253.71|4253.76|4253.76|4253.71|4253.71|0
1632306920000|2021-09-22 10:35:20|4253.89|4253.89|4253.53|4253.53|4254.06|4254.06|4253.53|4253.53|0
1632306930000|2021-09-22 10:35:30|4254.06|4254.06|4254.17|4254.17|4254.17|4254.17|4254.06|4254.06|0
1632306960000|2021-09-22 10:36:00|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|4254.33|0
1632306970000|2021-09-22 10:36:10|4254.68|4254.68|4255.36|4255.36|4255.36|4255.36|4254.68|4254.68|0
1632306980000|2021-09-22 10:36:20|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|4255.47|0
1632306990000|2021-09-22 10:36:30|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|4254.77|0
1632307000000|2021-09-22 10:36:40|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|4254.1|0
1632307010000|2021-09-22 10:36:50|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|4253.92|0
1632307020000|2021-09-22 10:37:00|4254.13|4254.13|4254.08|4254.08|4254.13|4254.13|4254.08|4254.08|0
1632307030000|2021-09-22 10:37:10|4254.13|4254.13|4255.11|4255.11|4255.11|4255.11|4254.13|4254.13|0
1632307040000|2021-09-22 10:37:20|4255.29|4255.29|4255.18|4255.18|4255.29|4255.29|4255.18|4255.18|0
1632307050000|2021-09-22 10:37:30|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|4255.34|0
1632307060000|2021-09-22 10:37:40|4255.17|4255.17|4254.69|4254.69|4255.22|4255.22|4254.69|4254.69|0
1632307070000|2021-09-22 10:37:50|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|0
1632307080000|2021-09-22 10:38:00|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|4255.57|0
1632307090000|2021-09-22 10:38:10|4256.24|4256.24|4256.19|4256.19|4256.24|4256.24|4256.19|4256.19|0
1632307110000|2021-09-22 10:38:30|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|4256.72|0
1632307120000|2021-09-22 10:38:40|4257.41|4257.41|4257.76|4257.76|4257.76|4257.76|4257.41|4257.41|0
1632307130000|2021-09-22 10:38:50|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|0
1632307140000|2021-09-22 10:39:00|4257.47|4257.47|4257.11|4257.11|4257.47|4257.47|4257.11|4257.11|0
1632307170000|2021-09-22 10:39:30|4257.79|4257.79|4257.95|4257.95|4257.95|4257.95|4257.79|4257.79|0
1632307190000|2021-09-22 10:39:50|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|4257.77|0
1632307200000|2021-09-22 10:40:00|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|0
1632307220000|2021-09-22 10:40:20|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|0
1632307230000|2021-09-22 10:40:30|4258.35|4258.35|4258.68|4258.68|4259.04|4259.04|4258.35|4258.35|0
1632307240000|2021-09-22 10:40:40|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|4258.36|0
1632307250000|2021-09-22 10:40:50|4258.53|4258.53|4258.88|4258.88|4258.88|4258.88|4258.53|4258.53|0
1632307300000|2021-09-22 10:41:40|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|4259.06|0
1632307320000|2021-09-22 10:42:00|4259.22|4259.22|4258.87|4258.87|4259.22|4259.22|4258.87|4258.87|0
1632307340000|2021-09-22 10:42:20|4258.71|4258.71|4258.66|4258.66|4258.71|4258.71|4258.66|4258.66|0
1632307350000|2021-09-22 10:42:30|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|4258.14|0
1632307400000|2021-09-22 10:43:20|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|4257.78|0
1632307410000|2021-09-22 10:43:30|4257.61|4257.61|4257.45|4257.45|4257.62|4257.62|4257.45|4257.45|0
1632307420000|2021-09-22 10:43:40|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|4256.77|0
1632307430000|2021-09-22 10:43:50|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|4256.95|0
1632307490000|2021-09-22 10:44:50|4256.27|4256.27|4256.62|4256.62|4256.62|4256.62|4256.27|4256.27|0
1632307550000|2021-09-22 10:45:50|4255.74|4255.74|4255.74|4255.74|4255.74|4255.74|4255.74|4255.74|0
1632307560000|2021-09-22 10:46:00|4255.57|4255.57|4255.22|4255.22|4255.57|4255.57|4255.22|4255.22|0
1632307570000|2021-09-22 10:46:10|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|4255.04|0
1632307580000|2021-09-22 10:46:20|4254.52|4254.52|4254.34|4254.34|4254.52|4254.52|4254.34|4254.34|0
1632307590000|2021-09-22 10:46:30|4254.17|4254.17|4253.8|4253.8|4254.17|4254.17|4253.8|4253.8|0
1632307600000|2021-09-22 10:46:40|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|4253.45|0
1632307610000|2021-09-22 10:46:50|4253.39|4253.39|4253.81|4253.81|4253.81|4253.81|4253.39|4253.39|0
1632307630000|2021-09-22 10:47:10|4253.29|4253.29|4253.46|4253.46|4253.46|4253.46|4253.29|4253.29|0
1632307650000|2021-09-22 10:47:30|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|0
1632307670000|2021-09-22 10:47:50|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|4252.95|0
1632307680000|2021-09-22 10:48:00|4252.77|4252.77|4252.6|4252.6|4252.77|4252.77|4252.6|4252.6|0
1632307710000|2021-09-22 10:48:30|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|0
1632307720000|2021-09-22 10:48:40|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|4252.42|0
1632307740000|2021-09-22 10:49:00|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|4252.32|0
1632307770000|2021-09-22 10:49:30|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|0
1632307810000|2021-09-22 10:50:10|4251.49|4251.49|4252.17|4252.17|4252.17|4252.17|4251.49|4251.49|0
1632307820000|2021-09-22 10:50:20|4252.87|4252.87|4253.22|4253.22|4253.22|4253.22|4252.87|4252.87|0
1632307850000|2021-09-22 10:50:50|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|4253.05|0
1632307860000|2021-09-22 10:51:00|4252.93|4252.93|4253.46|4253.46|4253.46|4253.46|4252.93|4252.93|0
1632307910000|2021-09-22 10:51:50|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|4253.98|0
1632307920000|2021-09-22 10:52:00|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|0
1632307940000|2021-09-22 10:52:20|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|4253.46|0
1632307950000|2021-09-22 10:52:30|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|4253.63|0
1632307970000|2021-09-22 10:52:50|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|4253.47|0
1632307980000|2021-09-22 10:53:00|4253.29|4253.29|4253.47|4253.47|4253.47|4253.47|4253.29|4253.29|0
1632307990000|2021-09-22 10:53:10|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|0
1632308060000|2021-09-22 10:54:20|4253.71|4253.71|4253.71|4253.71|4253.71|4253.71|4253.71|4253.71|0
1632308070000|2021-09-22 10:54:30|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|4253.82|0
1632308100000|2021-09-22 10:55:00|4253.64|4253.64|4253.8|4253.8|4253.8|4253.8|4253.64|4253.64|0
1632308110000|2021-09-22 10:55:10|4253.63|4253.63|4253.98|4253.98|4253.98|4253.98|4253.63|4253.63|0
1632308140000|2021-09-22 10:55:40|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|4254.15|0
1632308180000|2021-09-22 10:56:20|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|0
1632308190000|2021-09-22 10:56:30|4254.59|4254.59|4254.75|4254.75|4254.75|4254.75|4254.59|4254.59|0
1632308200000|2021-09-22 10:56:40|4254.93|4254.93|4254.93|4254.93|4254.93|4254.93|4254.93|4254.93|0
1632308220000|2021-09-22 10:57:00|4254.25|4254.25|4253.73|4253.73|4254.25|4254.25|4253.73|4253.73|0
1632308240000|2021-09-22 10:57:20|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|4253.55|0
1632308280000|2021-09-22 10:58:00|4253.38|4253.38|4252.7|4252.7|4253.38|4253.38|4252.7|4252.7|0
1632308290000|2021-09-22 10:58:10|4252.53|4252.53|4252.53|4252.53|4252.53|4252.53|4252.53|4252.53|0
1632308320000|2021-09-22 10:58:40|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|0
1632308330000|2021-09-22 10:58:50|4252|4252|4252|4252|4252|4252|4252|4252|0
1632308360000|2021-09-22 10:59:20|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|4252.17|0
1632308400000|2021-09-22 11:00:00|4251.47|4251.47|4252.53|4252.53|4252.53|4252.53|4251.31|4251.31|0
1632308440000|2021-09-22 11:00:40|4252.85|4252.85|4253.7|4253.7|4253.7|4253.7|4252.85|4252.85|0
1632308460000|2021-09-22 11:01:00|4253.35|4253.35|4253.18|4253.18|4253.35|4253.35|4253.18|4253.18|0
1632308470000|2021-09-22 11:01:10|4252.83|4252.83|4253|4253|4253|4253|4252.83|4252.83|0
1632308490000|2021-09-22 11:01:30|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|0
1632308520000|2021-09-22 11:02:00|4252.6|4252.6|4252.61|4252.61|4252.61|4252.61|4252.43|4252.43|0
1632308530000|2021-09-22 11:02:10|4252.96|4252.96|4253.79|4253.79|4253.79|4253.79|4252.96|4252.96|0
1632308540000|2021-09-22 11:02:20|4254.47|4254.47|4255.15|4255.15|4255.15|4255.15|4254.47|4254.47|0
1632308570000|2021-09-22 11:02:50|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|4254.98|0
1632308580000|2021-09-22 11:03:00|4254.46|4254.46|4252.47|4252.47|4254.46|4254.46|4252.47|4252.47|0
1632308590000|2021-09-22 11:03:10|4252.3|4252.3|4252.3|4252.3|4252.65|4252.65|4252.3|4252.3|0
1632308600000|2021-09-22 11:03:20|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|0
1632308660000|2021-09-22 11:04:20|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|4252.82|0
1632308670000|2021-09-22 11:04:30|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|4252.94|0
1632308680000|2021-09-22 11:04:40|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|4252.77|0
1632308710000|2021-09-22 11:05:10|4253.47|4253.47|4253.29|4253.29|4253.47|4253.47|4253.29|4253.29|0
1632308720000|2021-09-22 11:05:20|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|4253.97|0
1632308750000|2021-09-22 11:05:50|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|0
1632308780000|2021-09-22 11:06:20|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|4254.85|0
1632308910000|2021-09-22 11:08:30|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|4255.37|0
1632308950000|2021-09-22 11:09:10|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|0
1632308960000|2021-09-22 11:09:20|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|4254.67|0
1632308970000|2021-09-22 11:09:30|4255.02|4255.02|4255.37|4255.37|4255.37|4255.37|4255.02|4255.02|0
1632308980000|2021-09-22 11:09:40|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|0
1632309000000|2021-09-22 11:10:00|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|4255.02|0
1632309070000|2021-09-22 11:11:10|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|4255.72|0
1632309080000|2021-09-22 11:11:20|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|4255.89|0
1632309090000|2021-09-22 11:11:30|4255.36|4255.36|4255.71|4255.71|4255.71|4255.71|4255.36|4255.36|0
1632309100000|2021-09-22 11:11:40|4256.06|4256.06|4258.5|4258.5|4258.5|4258.5|4256.06|4256.06|0
1632309110000|2021-09-22 11:11:50|4258.66|4258.66|4258.4|4258.4|4258.66|4258.66|4258.4|4258.4|0
1632309120000|2021-09-22 11:12:00|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|0
1632309140000|2021-09-22 11:12:20|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|4258.05|0
1632309160000|2021-09-22 11:12:40|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|0
1632309190000|2021-09-22 11:13:10|4257.86|4257.86|4258.04|4258.04|4258.04|4258.04|4257.86|4257.86|0
1632309320000|2021-09-22 11:15:20|4258.21|4258.21|4258.21|4258.21|4258.21|4258.21|4258.21|4258.21|0
1632309420000|2021-09-22 11:17:00|4258.04|4258.04|4257.87|4257.87|4258.04|4258.04|4257.87|4257.87|0
1632309430000|2021-09-22 11:17:10|4258.05|4258.05|4258.72|4258.72|4258.72|4258.72|4258.05|4258.05|0
1632309460000|2021-09-22 11:17:40|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|4259.4|0
1632309510000|2021-09-22 11:18:30|4260.08|4260.08|4260.19|4260.19|4260.19|4260.19|4260.08|4260.08|0
1632309550000|2021-09-22 11:19:10|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|4260.54|0
1632309560000|2021-09-22 11:19:20|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|0
1632309580000|2021-09-22 11:19:40|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|4260.53|0
1632309590000|2021-09-22 11:19:50|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|0
1632309610000|2021-09-22 11:20:10|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|0
1632309620000|2021-09-22 11:20:20|4260.69|4260.69|4260.52|4260.52|4260.69|4260.69|4260.52|4260.52|0
1632309630000|2021-09-22 11:20:30|4260.34|4260.34|4261.05|4261.05|4261.05|4261.05|4260.34|4260.34|0
1632309680000|2021-09-22 11:21:20|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|4260.37|0
1632309690000|2021-09-22 11:21:30|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|4261.05|0
1632309710000|2021-09-22 11:21:50|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|0
1632309730000|2021-09-22 11:22:10|4261.04|4261.04|4261.15|4261.15|4261.15|4261.15|4261.04|4261.04|0
1632309740000|2021-09-22 11:22:20|4261.32|4261.32|4261.15|4261.15|4261.32|4261.32|4261.15|4261.15|0
1632309750000|2021-09-22 11:22:30|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|4261.32|0
1632309760000|2021-09-22 11:22:40|4261.48|4261.48|4261.32|4261.32|4261.48|4261.48|4261.32|4261.32|0
1632309780000|2021-09-22 11:23:00|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|4261.5|0
1632309790000|2021-09-22 11:23:10|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|4261.85|0
1632309840000|2021-09-22 11:24:00|4262.02|4262.02|4262.37|4262.37|4262.37|4262.37|4262.02|4262.02|0
1632309930000|2021-09-22 11:25:30|4262.32|4262.32|4262|4262|4262.32|4262.32|4262|4262|0
1632309970000|2021-09-22 11:26:10|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|0
1632310040000|2021-09-22 11:27:20|4260.98|4260.98|4260.3|4260.3|4260.98|4260.98|4260.3|4260.3|0
1632310080000|2021-09-22 11:28:00|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1632310090000|2021-09-22 11:28:10|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|0
1632310110000|2021-09-22 11:28:30|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|4260.99|0
1632310140000|2021-09-22 11:29:00|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|4261.34|0
1632310150000|2021-09-22 11:29:10|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|4261.17|0
1632310170000|2021-09-22 11:29:30|4260.99|4260.99|4260.64|4260.64|4260.99|4260.99|4260.64|4260.64|0
1632310190000|2021-09-22 11:29:50|4261.17|4261.17|4260.99|4260.99|4261.17|4261.17|4260.99|4260.99|0
1632310200000|2021-09-22 11:30:00|4260.32|4260.32|4260.2|4260.2|4260.32|4260.32|4260.2|4260.2|0
1632310210000|2021-09-22 11:30:10|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|4259.67|0
1632310230000|2021-09-22 11:30:30|4259.85|4259.85|4259.22|4259.22|4259.9|4259.9|4259.22|4259.22|0
1632310280000|2021-09-22 11:31:20|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|4257.87|0
1632310290000|2021-09-22 11:31:30|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|0
1632310330000|2021-09-22 11:32:10|4257.35|4257.35|4257.52|4257.52|4257.52|4257.52|4257.35|4257.35|0
1632310340000|2021-09-22 11:32:20|4257|4257|4257|4257|4257|4257|4257|4257|0
1632310350000|2021-09-22 11:32:30|4256.32|4256.32|4256.16|4256.16|4256.32|4256.32|4256.16|4256.16|0
1632310420000|2021-09-22 11:33:40|4255.63|4255.63|4255.81|4255.81|4255.81|4255.81|4255.63|4255.63|0
1632310430000|2021-09-22 11:33:50|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|4255.92|0
1632310440000|2021-09-22 11:34:00|4255.75|4255.75|4256.5|4256.5|4256.5|4256.5|4255.22|4255.22|0
1632310460000|2021-09-22 11:34:20|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|4255.63|0
1632310470000|2021-09-22 11:34:30|4256.15|4256.15|4256.5|4256.5|4256.5|4256.5|4256.15|4256.15|0
1632310480000|2021-09-22 11:34:40|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|4255.98|0
1632310560000|2021-09-22 11:36:00|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|4256.68|0
1632310570000|2021-09-22 11:36:10|4256.33|4256.33|4256.85|4256.85|4256.85|4256.85|4256.33|4256.33|0
1632310610000|2021-09-22 11:36:50|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|4257.17|0
1632310630000|2021-09-22 11:37:10|4257.06|4257.06|4256.89|4256.89|4257.06|4257.06|4256.89|4256.89|0
1632310640000|2021-09-22 11:37:20|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|4256.54|0
1632310650000|2021-09-22 11:37:30|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|4256.71|0
1632310670000|2021-09-22 11:37:50|4256.36|4256.36|4256.19|4256.19|4256.36|4256.36|4256.19|4256.19|0
1632310710000|2021-09-22 11:38:30|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|4256.01|0
1632310750000|2021-09-22 11:39:10|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|4256.36|0
1632310790000|2021-09-22 11:39:50|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|4256.69|0
1632310840000|2021-09-22 11:40:40|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|4256.84|0
1632310860000|2021-09-22 11:41:00|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|4256.98|0
1632310870000|2021-09-22 11:41:10|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|4257.51|0
1632310920000|2021-09-22 11:42:00|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|4257.86|0
1632310960000|2021-09-22 11:42:40|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|4257.7|0
1632310980000|2021-09-22 11:43:00|4257.53|4257.53|4257.33|4257.33|4257.75|4257.75|4257.22|4257.22|0
1632310990000|2021-09-22 11:43:10|4257.15|4257.15|4257.33|4257.33|4257.33|4257.33|4257.15|4257.15|0
1632311000000|2021-09-22 11:43:20|4256.65|4256.65|4256.83|4256.83|4256.83|4256.83|4256.65|4256.65|0
1632311070000|2021-09-22 11:44:30|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|4257.15|0
1632311090000|2021-09-22 11:44:50|4257.31|4257.31|4257.31|4257.31|4257.31|4257.31|4257.31|4257.31|0
1632311110000|2021-09-22 11:45:10|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|4257.68|0
1632311120000|2021-09-22 11:45:20|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|4257.33|0
1632311130000|2021-09-22 11:45:30|4257.48|4257.48|4257.53|4257.53|4257.53|4257.53|4257.38|4257.38|0
1632311140000|2021-09-22 11:45:40|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|4257.42|0
1632311150000|2021-09-22 11:45:50|4257.74|4257.74|4257.79|4257.79|4257.79|4257.79|4257.74|4257.74|0
1632311160000|2021-09-22 11:46:00|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|0
1632311170000|2021-09-22 11:46:10|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|4257.95|0
1632311180000|2021-09-22 11:46:20|4257.77|4257.77|4257.61|4257.61|4257.77|4257.77|4257.61|4257.61|0
1632311190000|2021-09-22 11:46:30|4257.78|4257.78|4258.12|4258.12|4258.12|4258.12|4257.78|4257.78|0
1632311210000|2021-09-22 11:46:50|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|4258.22|0
1632311240000|2021-09-22 11:47:20|4257.91|4257.91|4258.01|4258.01|4258.01|4258.01|4257.91|4257.91|0
1632311270000|2021-09-22 11:47:50|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|4257.72|0
1632311290000|2021-09-22 11:48:10|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|4257.88|0
1632311310000|2021-09-22 11:48:30|4257.76|4257.76|4257.38|4257.38|4257.76|4257.76|4257.38|4257.38|0
1632311320000|2021-09-22 11:48:40|4258.06|4258.06|4258.41|4258.41|4258.41|4258.41|4258.06|4258.06|0
1632311330000|2021-09-22 11:48:50|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|4258.25|0
1632311350000|2021-09-22 11:49:10|4257.9|4257.9|4257.72|4257.72|4257.9|4257.9|4257.72|4257.72|0
1632311360000|2021-09-22 11:49:20|4257.05|4257.05|4257.05|4257.05|4257.05|4257.05|4257.05|4257.05|0
1632311370000|2021-09-22 11:49:30|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|4257.22|0
1632311380000|2021-09-22 11:49:40|4257.4|4257.4|4256.9|4256.9|4257.4|4257.4|4256.72|4256.72|0
1632311420000|2021-09-22 11:50:20|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|0
1632311460000|2021-09-22 11:51:00|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|4256.66|0
1632311500000|2021-09-22 11:51:40|4256.31|4256.31|4255.99|4255.99|4256.31|4256.31|4255.99|4255.99|0
1632311520000|2021-09-22 11:52:00|4255.81|4255.81|4255.81|4255.81|4255.81|4255.81|4255.64|4255.64|0
1632311560000|2021-09-22 11:52:40|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|4255.29|0
1632311570000|2021-09-22 11:52:50|4255.46|4255.46|4255.61|4255.61|4255.61|4255.61|4255.46|4255.46|0
1632311580000|2021-09-22 11:53:00|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|4255.75|0
1632311620000|2021-09-22 11:53:40|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|4255.54|0
1632311640000|2021-09-22 11:54:00|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|4256.22|0
1632311680000|2021-09-22 11:54:40|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|0
1632311690000|2021-09-22 11:54:50|4256.92|4256.92|4257.08|4257.08|4257.08|4257.08|4256.92|4256.92|0
1632311740000|2021-09-22 11:55:40|4256.9|4256.9|4256.73|4256.73|4256.9|4256.9|4256.73|4256.73|0
1632311750000|2021-09-22 11:55:50|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|4256.55|0
1632311810000|2021-09-22 11:56:50|4256.38|4256.38|4256.55|4256.55|4256.55|4256.55|4256.2|4256.2|0
1632311870000|2021-09-22 11:57:50|4256.08|4256.08|4255.99|4255.99|4256.08|4256.08|4255.99|4255.99|0
1632311880000|2021-09-22 11:58:00|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|4255.84|0
1632311890000|2021-09-22 11:58:10|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|4256.21|0
1632311900000|2021-09-22 11:58:20|4256.03|4256.03|4255.65|4255.65|4256.03|4256.03|4255.65|4255.65|0
1632311930000|2021-09-22 11:58:50|4255.82|4255.82|4256.17|4256.17|4256.17|4256.17|4255.82|4255.82|0
1632311950000|2021-09-22 11:59:10|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|4256.7|0
1632311970000|2021-09-22 11:59:30|4256.52|4256.52|4256.47|4256.47|4256.52|4256.52|4256.47|4256.47|0
1632311990000|2021-09-22 11:59:50|4255.96|4255.96|4254.49|4254.49|4255.96|4255.96|4254.49|4254.49|0
1632312000000|2021-09-22 12:00:00|4254.37|4254.37|4254.48|4254.48|4254.6|4254.6|4254.07|4254.07|0
1632312010000|2021-09-22 12:00:10|4254.32|4254.32|4254.43|4254.43|4254.43|4254.43|4254.32|4254.32|0
1632312020000|2021-09-22 12:00:20|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|4255.1|0
1632312030000|2021-09-22 12:00:30|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|4255.45|0
1632312040000|2021-09-22 12:00:40|4255.82|4255.82|4255.82|4255.82|4255.82|4255.82|4255.82|4255.82|0
1632312050000|2021-09-22 12:00:50|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|0
1632312060000|2021-09-22 12:01:00|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|4256.73|0
1632312070000|2021-09-22 12:01:10|4256.91|4256.91|4257.26|4257.26|4257.26|4257.26|4256.91|4256.91|0
1632312090000|2021-09-22 12:01:30|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|4256.56|0
1632312100000|2021-09-22 12:01:40|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|0
1632312120000|2021-09-22 12:02:00|4256.12|4256.12|4255.97|4255.97|4256.12|4256.12|4255.97|4255.97|0
1632312130000|2021-09-22 12:02:10|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|4256.13|0
1632312190000|2021-09-22 12:03:10|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|4256.29|0
1632312220000|2021-09-22 12:03:40|4256.44|4256.44|4257.3|4257.3|4257.3|4257.3|4256.44|4256.44|0
1632312250000|2021-09-22 12:04:10|4257.65|4257.65|4257.82|4257.82|4257.82|4257.82|4257.65|4257.65|0
1632312260000|2021-09-22 12:04:20|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|4258.17|0
1632312270000|2021-09-22 12:04:30|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|0
1632312290000|2021-09-22 12:04:50|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|4258.12|0
1632312310000|2021-09-22 12:05:10|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|4258.65|0
1632312320000|2021-09-22 12:05:20|4258.82|4258.82|4258.99|4258.99|4258.99|4258.99|4258.82|4258.82|0
1632312330000|2021-09-22 12:05:30|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|4258.81|0
1632312340000|2021-09-22 12:05:40|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|4258.64|0
1632312360000|2021-09-22 12:06:00|4258.81|4258.81|4258.64|4258.64|4258.81|4258.81|4258.64|4258.64|0
1632312370000|2021-09-22 12:06:10|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|4258.11|0
1632312380000|2021-09-22 12:06:20|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|4258.29|0
1632312400000|2021-09-22 12:06:40|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|4257.61|0
1632312450000|2021-09-22 12:07:30|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|4257.96|0
1632312480000|2021-09-22 12:08:00|4257.43|4257.43|4257.26|4257.26|4257.43|4257.43|4257.26|4257.26|0
1632312490000|2021-09-22 12:08:10|4257.61|4257.61|4257.26|4257.26|4257.61|4257.61|4257.26|4257.26|0
1632312510000|2021-09-22 12:08:30|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|4257.41|0
1632312520000|2021-09-22 12:08:40|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|4258.08|0
1632312530000|2021-09-22 12:08:50|4257.65|4257.65|4257.4|4257.4|4257.65|4257.65|4257.4|4257.4|0
1632312580000|2021-09-22 12:09:40|4257.05|4257.05|4257.05|4257.05|4257.05|4257.05|4257.05|4257.05|0
1632312590000|2021-09-22 12:09:50|4257.58|4257.58|4257.74|4257.74|4257.74|4257.74|4257.58|4257.58|0
1632312600000|2021-09-22 12:10:00|4257.79|4257.79|4257.79|4257.79|4257.79|4257.79|4257.61|4257.61|0
1632312610000|2021-09-22 12:10:10|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|4258.49|0
1632312650000|2021-09-22 12:10:50|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|4258.32|0
1632312660000|2021-09-22 12:11:00|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|4257.64|0
1632312680000|2021-09-22 12:11:20|4257.85|4257.85|4257.9|4257.9|4258.32|4258.32|4257.85|4257.85|0
1632312700000|2021-09-22 12:11:40|4257.75|4257.75|4257.8|4257.8|4257.8|4257.8|4257.75|4257.75|0
1632312720000|2021-09-22 12:12:00|4258.5|4258.5|4258.85|4258.85|4258.85|4258.85|4258.5|4258.5|0
1632312740000|2021-09-22 12:12:20|4258.5|4258.5|4258.15|4258.15|4258.5|4258.5|4258.15|4258.15|0
1632312760000|2021-09-22 12:12:40|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|4258.5|0
1632312770000|2021-09-22 12:12:50|4258.67|4258.67|4258.82|4258.82|4258.82|4258.82|4258.67|4258.67|0
1632312810000|2021-09-22 12:13:30|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|4259.14|0
1632312820000|2021-09-22 12:13:40|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|4259.25|0
1632312830000|2021-09-22 12:13:50|4259.41|4259.41|4259.46|4259.46|4259.46|4259.46|4259.41|4259.41|0
1632312870000|2021-09-22 12:14:30|4259.41|4259.41|4259.29|4259.29|4259.41|4259.41|4259.29|4259.29|0
1632312890000|2021-09-22 12:14:50|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|0
1632312910000|2021-09-22 12:15:10|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|0
1632312930000|2021-09-22 12:15:30|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|4259.53|0
1632312950000|2021-09-22 12:15:50|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|4259.36|0
1632312970000|2021-09-22 12:16:10|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|4260.04|0
1632312980000|2021-09-22 12:16:20|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|4259.68|0
1632312990000|2021-09-22 12:16:30|4260.04|4260.04|4260.39|4260.39|4261.07|4261.07|4259.71|4259.71|0
1632313010000|2021-09-22 12:16:50|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|4260.74|0
1632313040000|2021-09-22 12:17:20|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|4261.44|0
1632313050000|2021-09-22 12:17:30|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|4261.79|0
1632313070000|2021-09-22 12:17:50|4261.95|4261.95|4261.96|4261.96|4262.28|4262.28|4261.95|4261.95|0
1632313100000|2021-09-22 12:18:20|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|4261.63|0
1632313130000|2021-09-22 12:18:50|4261.47|4261.47|4261.65|4261.65|4261.65|4261.65|4261.47|4261.47|0
1632313150000|2021-09-22 12:19:10|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|4261.8|0
1632313160000|2021-09-22 12:19:20|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|4261.13|0
1632313200000|2021-09-22 12:20:00|4260.97|4260.97|4260.61|4260.61|4260.97|4260.97|4260.61|4260.61|0
1632313210000|2021-09-22 12:20:10|4260.44|4260.44|4260.65|4260.65|4260.65|4260.65|4260.44|4260.44|0
1632313220000|2021-09-22 12:20:20|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|4260.81|0
1632313310000|2021-09-22 12:21:50|4261.69|4261.69|4261.69|4261.69|4261.69|4261.69|4261.69|4261.69|0
1632313360000|2021-09-22 12:22:40|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|4261.87|0
1632313370000|2021-09-22 12:22:50|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|4262.54|0
1632313380000|2021-09-22 12:23:00|4262.72|4262.72|4263.39|4263.39|4263.39|4263.39|4262.72|4262.72|0
1632313440000|2021-09-22 12:24:00|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|4263.57|0
1632313510000|2021-09-22 12:25:10|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|4263.92|0
1632313530000|2021-09-22 12:25:30|4263.57|4263.57|4263.78|4263.78|4263.78|4263.78|4263.57|4263.57|0
1632313550000|2021-09-22 12:25:50|4264.04|4264.04|4263.88|4263.88|4264.04|4264.04|4263.88|4263.88|0
1632313560000|2021-09-22 12:26:00|4263.73|4263.73|4263.9|4263.9|4263.9|4263.9|4263.73|4263.73|0
1632313580000|2021-09-22 12:26:20|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|0
1632313590000|2021-09-22 12:26:30|4264.23|4264.23|4265.14|4265.14|4265.14|4265.14|4263.55|4263.55|0
1632313600000|2021-09-22 12:26:40|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|4264.46|0
1632313610000|2021-09-22 12:26:50|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|4264.36|0
1632313690000|2021-09-22 12:28:10|4264.18|4264.18|4264.36|4264.36|4264.36|4264.36|4264.18|4264.18|0
1632313700000|2021-09-22 12:28:20|4264|4264|4264.18|4264.18|4264.18|4264.18|4263.83|4263.83|0
1632313730000|2021-09-22 12:28:50|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|4264.86|0
1632313740000|2021-09-22 12:29:00|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|4264.33|0
1632313820000|2021-09-22 12:30:20|4264.51|4264.51|4264.51|4264.51|4264.51|4264.51|4264.33|4264.33|0
1632313830000|2021-09-22 12:30:30|4264.56|4264.56|4264.39|4264.39|4264.56|4264.56|4264.39|4264.39|0
1632313860000|2021-09-22 12:31:00|4264.55|4264.55|4264.01|4264.01|4264.55|4264.55|4264.01|4264.01|0
1632313870000|2021-09-22 12:31:10|4263.83|4263.83|4264.01|4264.01|4264.01|4264.01|4263.66|4263.66|0
1632313890000|2021-09-22 12:31:30|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|4264.18|0
1632314000000|2021-09-22 12:33:20|4264.03|4264.03|4263.6|4263.6|4264.03|4264.03|4263.6|4263.6|0
1632314040000|2021-09-22 12:34:00|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|4263.43|0
1632314050000|2021-09-22 12:34:10|4263.53|4263.53|4264.22|4264.22|4264.22|4264.22|4263.53|4263.53|0
1632314070000|2021-09-22 12:34:30|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|4264.57|0
1632314100000|2021-09-22 12:35:00|4264.45|4264.45|4264.33|4264.33|4264.45|4264.45|4264.33|4264.33|0
1632314120000|2021-09-22 12:35:20|4264.51|4264.51|4263.98|4263.98|4264.51|4264.51|4263.98|4263.98|0
1632314140000|2021-09-22 12:35:40|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|4263.63|0
1632314150000|2021-09-22 12:35:50|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|0
1632314170000|2021-09-22 12:36:10|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|4262.93|0
1632314180000|2021-09-22 12:36:20|4262.26|4262.26|4262.93|4262.93|4262.93|4262.93|4262.26|4262.26|0
1632314210000|2021-09-22 12:36:50|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|4262.76|0
1632314230000|2021-09-22 12:37:10|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|4262.86|0
1632314240000|2021-09-22 12:37:20|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|4263.39|0
1632314250000|2021-09-22 12:37:30|4263.04|4263.04|4262.51|4262.51|4263.04|4263.04|4262.51|4262.51|0
1632314270000|2021-09-22 12:37:50|4262.19|4262.19|4262.14|4262.14|4262.19|4262.19|4262.14|4262.14|0
1632314280000|2021-09-22 12:38:00|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|4262.32|0
1632314320000|2021-09-22 12:38:40|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|4262.99|0
1632314360000|2021-09-22 12:39:20|4263.17|4263.17|4263.34|4263.34|4263.34|4263.34|4263.17|4263.17|0
1632314370000|2021-09-22 12:39:30|4262.82|4262.82|4262.47|4262.47|4262.82|4262.82|4262.47|4262.47|0
1632314390000|2021-09-22 12:39:50|4262.12|4262.12|4261.94|4261.94|4262.12|4262.12|4261.94|4261.94|0
1632314420000|2021-09-22 12:40:20|4261.27|4261.27|4261.94|4261.94|4261.94|4261.94|4261.27|4261.27|0
1632314430000|2021-09-22 12:40:30|4262.62|4262.62|4263.29|4263.29|4263.29|4263.29|4262.62|4262.62|0
1632314440000|2021-09-22 12:40:40|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|4263.47|0
1632314450000|2021-09-22 12:40:50|4262.94|4262.94|4263.47|4263.47|4263.47|4263.47|4262.94|4262.94|0
1632314470000|2021-09-22 12:41:10|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|0
1632314490000|2021-09-22 12:41:30|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|4263.53|0
1632314520000|2021-09-22 12:42:00|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|4263.69|0
1632314650000|2021-09-22 12:44:10|4263.51|4263.51|4263.34|4263.34|4263.51|4263.51|4262.99|4262.99|0
1632314700000|2021-09-22 12:45:00|4263.69|4263.69|4263.86|4263.86|4263.86|4263.86|4263.51|4263.51|0
1632314710000|2021-09-22 12:45:10|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|4263.7|0
1632314730000|2021-09-22 12:45:30|4264|4264|4263.55|4263.55|4264|4264|4263.55|4263.55|0
1632314740000|2021-09-22 12:45:40|4263.41|4263.41|4264.28|4264.28|4264.28|4264.28|4263.41|4263.41|0
1632314750000|2021-09-22 12:45:50|4263.93|4263.93|4263.98|4263.98|4263.98|4263.98|4263.93|4263.93|0
1632314810000|2021-09-22 12:46:50|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|0
1632314840000|2021-09-22 12:47:20|4263.51|4263.51|4263.11|4263.11|4263.51|4263.51|4263.11|4263.11|0
1632314860000|2021-09-22 12:47:40|4263|4263|4263.15|4263.15|4263.15|4263.15|4263|4263|0
1632314890000|2021-09-22 12:48:10|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|4262.47|0
1632314900000|2021-09-22 12:48:20|4262.62|4262.62|4263.15|4263.15|4263.15|4263.15|4262.62|4262.62|0
1632314910000|2021-09-22 12:48:30|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|4263.3|0
1632314920000|2021-09-22 12:48:40|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|4263.13|0
1632314930000|2021-09-22 12:48:50|4263.18|4263.18|4263.34|4263.34|4263.34|4263.34|4263.18|4263.18|0
1632314940000|2021-09-22 12:49:00|4264.01|4264.01|4265.39|4265.39|4265.39|4265.39|4264.01|4264.01|0
1632314950000|2021-09-22 12:49:10|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|4265.04|0
1632314960000|2021-09-22 12:49:20|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|4264.94|0
1632314970000|2021-09-22 12:49:30|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|4265.61|0
1632314980000|2021-09-22 12:49:40|4265.44|4265.44|4264.76|4264.76|4265.44|4265.44|4264.76|4264.76|0
1632315020000|2021-09-22 12:50:20|4264.23|4264.23|4264.13|4264.13|4264.23|4264.23|4264.13|4264.13|0
1632315040000|2021-09-22 12:50:40|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|4264.42|0
1632315100000|2021-09-22 12:51:40|4264.25|4264.25|4264.6|4264.6|4264.6|4264.6|4264.07|4264.07|0
1632315110000|2021-09-22 12:51:50|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|4263.89|0
1632315120000|2021-09-22 12:52:00|4263.22|4263.22|4263.57|4263.57|4263.57|4263.57|4263.22|4263.22|0
1632315130000|2021-09-22 12:52:10|4263.74|4263.74|4264.17|4264.17|4264.17|4264.17|4263.74|4263.74|0
1632315140000|2021-09-22 12:52:20|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|4263.82|0
1632315150000|2021-09-22 12:52:30|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|4263.29|0
1632315190000|2021-09-22 12:53:10|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|0
1632315210000|2021-09-22 12:53:30|4263.46|4263.46|4263.99|4263.99|4263.99|4263.99|4263.46|4263.46|0
1632315290000|2021-09-22 12:54:50|4263.64|4263.64|4263.99|4263.99|4263.99|4263.99|4263.64|4263.64|0
1632315330000|2021-09-22 12:55:30|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|4263.64|0
1632315350000|2021-09-22 12:55:50|4263.99|4263.99|4263.64|4263.64|4263.99|4263.99|4263.64|4263.64|0
1632315380000|2021-09-22 12:56:20|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|4263.46|0
1632315410000|2021-09-22 12:56:50|4263.99|4263.99|4264.67|4264.67|4264.67|4264.67|4263.99|4263.99|0
1632315430000|2021-09-22 12:57:10|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|4264.49|0
1632315440000|2021-09-22 12:57:20|4265.37|4265.37|4265.54|4265.54|4265.54|4265.54|4265.37|4265.37|0
1632315450000|2021-09-22 12:57:30|4265.37|4265.37|4265.34|4265.34|4265.51|4265.51|4265.34|4265.34|0
1632315470000|2021-09-22 12:57:50|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|0
1632315560000|2021-09-22 12:59:20|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|4265.33|0
1632315600000|2021-09-22 13:00:00|4265.15|4265.15|4265.27|4265.27|4265.27|4265.27|4265.15|4265.15|0
1632315610000|2021-09-22 13:00:10|4265.44|4265.44|4265.79|4265.79|4265.79|4265.79|4265.44|4265.44|0
1632315630000|2021-09-22 13:00:30|4265.68|4265.68|4266.38|4266.38|4266.38|4266.38|4265.68|4265.68|0
1632315650000|2021-09-22 13:00:50|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|4266.03|0
1632315680000|2021-09-22 13:01:20|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1632315690000|2021-09-22 13:01:30|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|4265.4|0
1632315710000|2021-09-22 13:01:50|4265.22|4265.22|4265.57|4265.57|4265.57|4265.57|4265.22|4265.22|0
1632315730000|2021-09-22 13:02:10|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1632315750000|2021-09-22 13:02:30|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|4266.1|0
1632315760000|2021-09-22 13:02:40|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|4265.75|0
1632315770000|2021-09-22 13:02:50|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|4265.92|0
1632315800000|2021-09-22 13:03:20|4266.27|4266.27|4266.62|4266.62|4266.62|4266.62|4266.27|4266.27|0
1632315850000|2021-09-22 13:04:10|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|4266.97|0
1632315880000|2021-09-22 13:04:40|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1632315890000|2021-09-22 13:04:50|4267.3|4267.3|4266.95|4266.95|4267.3|4267.3|4266.95|4266.95|0
1632315900000|2021-09-22 13:05:00|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|4266.77|0
1632315920000|2021-09-22 13:05:20|4267.3|4267.3|4266.95|4266.95|4267.3|4267.3|4266.95|4266.95|0
1632315930000|2021-09-22 13:05:30|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1632315980000|2021-09-22 13:06:20|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|4267.83|0
1632315990000|2021-09-22 13:06:30|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1632316030000|2021-09-22 13:07:10|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|4267.48|0
1632316090000|2021-09-22 13:08:10|4267.83|4267.83|4267.65|4267.65|4267.83|4267.83|4267.65|4267.65|0
1632316130000|2021-09-22 13:08:50|4267.83|4267.83|4268|4268|4268|4268|4267.83|4267.83|0
1632316150000|2021-09-22 13:09:10|4267.49|4267.49|4266.81|4266.81|4267.49|4267.49|4266.81|4266.81|0
1632316210000|2021-09-22 13:10:10|4267.51|4267.51|4267.86|4267.86|4267.86|4267.86|4267.51|4267.51|0
1632316220000|2021-09-22 13:10:20|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|0
1632316230000|2021-09-22 13:10:30|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|0
1632316260000|2021-09-22 13:11:00|4268.21|4268.21|4268.57|4268.57|4268.57|4268.57|4268.21|4268.21|0
1632316270000|2021-09-22 13:11:10|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|4268.04|0
1632316280000|2021-09-22 13:11:20|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|4268.2|0
1632316290000|2021-09-22 13:11:30|4268.02|4268.02|4267.85|4267.85|4268.02|4268.02|4267.85|4267.85|0
1632316300000|2021-09-22 13:11:40|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1632316320000|2021-09-22 13:12:00|4268.34|4268.34|4268.47|4268.47|4268.47|4268.47|4268.11|4268.11|0
1632316340000|2021-09-22 13:12:20|4268.35|4268.35|4268.45|4268.45|4268.45|4268.45|4268.35|4268.35|0
1632316360000|2021-09-22 13:12:40|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1632316370000|2021-09-22 13:12:50|4267.94|4267.94|4267.61|4267.61|4267.94|4267.94|4267.61|4267.61|0
1632316380000|2021-09-22 13:13:00|4267.26|4267.26|4266.78|4266.78|4267.26|4267.26|4266.62|4266.62|0
1632316390000|2021-09-22 13:13:10|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|4267.31|0
1632316420000|2021-09-22 13:13:40|4267.2|4267.2|4267.04|4267.04|4267.2|4267.2|4267.04|4267.04|0
1632316450000|2021-09-22 13:14:10|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|4266.87|0
1632316460000|2021-09-22 13:14:20|4266.5|4266.5|4266.34|4266.34|4266.5|4266.5|4266.29|4266.29|0
1632316490000|2021-09-22 13:14:50|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|4266.69|0
1632316500000|2021-09-22 13:15:00|4266.52|4266.52|4266.86|4266.86|4266.86|4266.86|4266.52|4266.52|0
1632316510000|2021-09-22 13:15:10|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1632316520000|2021-09-22 13:15:20|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|4267.35|0
1632316540000|2021-09-22 13:15:40|4267|4267|4267|4267|4267|4267|4267|4267|0
1632316550000|2021-09-22 13:15:50|4266.82|4266.82|4267|4267|4267|4267|4266.82|4266.82|0
1632316560000|2021-09-22 13:16:00|4267.35|4267.35|4267.52|4267.52|4267.52|4267.52|4267.35|4267.35|0
1632316570000|2021-09-22 13:16:10|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1632316580000|2021-09-22 13:16:20|4267|4267|4267|4267|4267|4267|4267|4267|0
1632316620000|2021-09-22 13:17:00|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|4267.17|0
1632316640000|2021-09-22 13:17:20|4267.35|4267.35|4267.87|4267.87|4267.87|4267.87|4267.35|4267.35|0
1632316650000|2021-09-22 13:17:30|4268.05|4268.05|4267.87|4267.87|4268.05|4268.05|4267.87|4267.87|0
1632316660000|2021-09-22 13:17:40|4268.05|4268.05|4268.58|4268.58|4268.58|4268.58|4268.05|4268.05|0
1632316670000|2021-09-22 13:17:50|4268.22|4268.22|4268.4|4268.4|4268.75|4268.75|4268.22|4268.22|0
1632316690000|2021-09-22 13:18:10|4268.75|4268.75|4268.93|4268.93|4268.93|4268.93|4268.75|4268.75|0
1632316700000|2021-09-22 13:18:20|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|4268.58|0
1632316710000|2021-09-22 13:18:30|4268.4|4268.4|4268.1|4268.1|4268.4|4268.4|4268.1|4268.1|0
1632316720000|2021-09-22 13:18:40|4268.47|4268.47|4268.65|4268.65|4268.65|4268.65|4268.47|4268.47|0
1632316740000|2021-09-22 13:19:00|4268.96|4268.96|4269.31|4269.31|4269.49|4269.49|4268.96|4268.96|0
1632316790000|2021-09-22 13:19:50|4269.66|4269.66|4268.96|4268.96|4269.66|4269.66|4268.96|4268.96|0
1632316810000|2021-09-22 13:20:10|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|0
1632316820000|2021-09-22 13:20:20|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|4268.73|0
1632316880000|2021-09-22 13:21:20|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|4268.55|0
1632316890000|2021-09-22 13:21:30|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|4269.08|0
1632316920000|2021-09-22 13:22:00|4269.75|4269.75|4269.23|4269.23|4269.75|4269.75|4269.23|4269.23|0
1632316930000|2021-09-22 13:22:10|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|4268.7|0
1632316950000|2021-09-22 13:22:30|4268.53|4268.53|4268.35|4268.35|4268.53|4268.53|4268.35|4268.35|0
1632316990000|2021-09-22 13:23:10|4268.7|4268.7|4268.53|4268.53|4268.7|4268.7|4268.53|4268.53|0
1632317000000|2021-09-22 13:23:20|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|4268.36|0
1632317010000|2021-09-22 13:23:30|4268.71|4268.71|4268.19|4268.19|4268.71|4268.71|4268.19|4268.19|0
1632317030000|2021-09-22 13:23:50|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|0
1632317040000|2021-09-22 13:24:00|4267.49|4267.49|4267.31|4267.31|4267.49|4267.49|4267.31|4267.31|0
1632317050000|2021-09-22 13:24:10|4267.14|4267.14|4267.14|4267.14|4267.14|4267.14|4266.61|4266.61|0
1632317060000|2021-09-22 13:24:20|4267.49|4267.49|4267.66|4267.66|4267.66|4267.66|4267.49|4267.49|0
1632317070000|2021-09-22 13:24:30|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|4267.84|0
1632317080000|2021-09-22 13:24:40|4267.66|4267.66|4267.84|4267.84|4267.84|4267.84|4267.66|4267.66|0
1632317090000|2021-09-22 13:24:50|4268.19|4268.19|4267.89|4267.89|4268.19|4268.19|4267.89|4267.89|0
1632317100000|2021-09-22 13:25:00|4267.37|4267.37|4267.53|4267.53|4267.53|4267.53|4267.37|4267.37|0
1632317120000|2021-09-22 13:25:20|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|4268.21|0
1632317180000|2021-09-22 13:26:20|4268.38|4268.38|4270.94|4270.94|4271.29|4271.29|4268.38|4268.38|0
1632317200000|2021-09-22 13:26:40|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|0
1632317220000|2021-09-22 13:27:00|4270.76|4270.76|4270.76|4270.76|4270.76|4270.76|4270.76|4270.76|0
1632317230000|2021-09-22 13:27:10|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|0
1632317240000|2021-09-22 13:27:20|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|0
1632317250000|2021-09-22 13:27:30|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|4270.61|0
1632317260000|2021-09-22 13:27:40|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|4270.44|0
1632317280000|2021-09-22 13:28:00|4271.11|4271.11|4269.57|4269.57|4271.11|4271.11|4269.57|4269.57|0
1632317300000|2021-09-22 13:28:20|4269.1|4269.1|4269.27|4269.27|4269.27|4269.27|4269.1|4269.1|0
1632317320000|2021-09-22 13:28:40|4269.45|4269.45|4270.24|4270.24|4270.24|4270.24|4269.45|4269.45|0
1632317340000|2021-09-22 13:29:00|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|4270.4|0
1632317350000|2021-09-22 13:29:10|4271.63|4271.63|4271.51|4271.51|4271.63|4271.63|4271.51|4271.51|0
1632317370000|2021-09-22 13:29:30|4271.16|4271.16|4270.99|4270.99|4271.16|4271.16|4270.99|4270.99|0
1632317380000|2021-09-22 13:29:40|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|0
1632317390000|2021-09-22 13:29:50|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|4271.11|0
1632317400000|2021-09-22 13:30:00|4270.58|4270.58|4272.19|4272.19|4272.19|4272.19|4270.58|4270.58|0
1632317410000|2021-09-22 13:30:10|4271.84|4271.84|4272.29|4272.29|4272.72|4272.72|4271.84|4271.84|0
1632317420000|2021-09-22 13:30:20|4271.94|4271.94|4271.42|4271.42|4271.94|4271.94|4271.24|4271.24|0
1632317430000|2021-09-22 13:30:30|4271.59|4271.59|4271.77|4271.77|4271.77|4271.77|4271.59|4271.59|0
1632317440000|2021-09-22 13:30:40|4272.12|4272.12|4271.59|4271.59|4272.47|4272.47|4271.07|4271.07|0
1632317460000|2021-09-22 13:31:00|4271.33|4271.33|4269.72|4269.72|4271.33|4271.33|4269.55|4269.55|0
1632317470000|2021-09-22 13:31:10|4269.37|4269.37|4270.6|4270.6|4270.78|4270.78|4269.37|4269.37|0
1632317480000|2021-09-22 13:31:20|4270.78|4270.78|4272.15|4272.15|4272.15|4272.15|4270.78|4270.78|0
1632317490000|2021-09-22 13:31:30|4271.45|4271.45|4271.63|4271.63|4271.63|4271.63|4271.45|4271.45|0
1632317500000|2021-09-22 13:31:40|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|4271.98|0
1632317510000|2021-09-22 13:31:50|4272.15|4272.15|4273.48|4273.48|4273.48|4273.48|4272.15|4272.15|0
1632317520000|2021-09-22 13:32:00|4273.65|4273.65|4274.51|4274.51|4274.51|4274.51|4273.65|4273.65|0
1632317540000|2021-09-22 13:32:20|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|0
1632317550000|2021-09-22 13:32:30|4274.41|4274.41|4275.11|4275.11|4275.46|4275.46|4274.41|4274.41|0
1632317560000|2021-09-22 13:32:40|4274.93|4274.93|4275.11|4275.11|4275.11|4275.11|4274.93|4274.93|0
1632317570000|2021-09-22 13:32:50|4274.76|4274.76|4273.88|4273.88|4274.76|4274.76|4273.7|4273.7|0
1632317580000|2021-09-22 13:33:00|4274.93|4274.93|4275.26|4275.26|4275.26|4275.26|4274.58|4274.58|0
1632317590000|2021-09-22 13:33:10|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|4275.61|0
1632317630000|2021-09-22 13:33:50|4276.31|4276.31|4275.78|4275.78|4276.48|4276.48|4275.61|4275.61|0
1632317640000|2021-09-22 13:34:00|4276.13|4276.13|4277.01|4277.01|4277.01|4277.01|4276.13|4276.13|0
1632317650000|2021-09-22 13:34:10|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|0
1632317660000|2021-09-22 13:34:20|4277.48|4277.48|4277.76|4277.76|4278.26|4278.26|4277.48|4277.48|0
1632317670000|2021-09-22 13:34:30|4277.93|4277.93|4277.51|4277.51|4278.04|4278.04|4277.51|4277.51|0
1632317680000|2021-09-22 13:34:40|4276.99|4276.99|4276.81|4276.81|4276.99|4276.99|4276.81|4276.81|0
1632317700000|2021-09-22 13:35:00|4276.11|4276.11|4276.81|4276.81|4276.81|4276.81|4276.11|4276.11|0
1632317730000|2021-09-22 13:35:30|4276.11|4276.11|4276.43|4276.43|4276.43|4276.43|4276.11|4276.11|0
1632317740000|2021-09-22 13:35:40|4276.53|4276.53|4276.36|4276.36|4276.53|4276.53|4276.01|4276.01|0
1632317760000|2021-09-22 13:36:00|4277.03|4277.03|4278.61|4278.61|4278.79|4278.79|4277.03|4277.03|0
1632317770000|2021-09-22 13:36:10|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|0
1632317780000|2021-09-22 13:36:20|4277.91|4277.91|4278.59|4278.59|4278.59|4278.59|4277.91|4277.91|0
1632317790000|2021-09-22 13:36:30|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|0
1632317800000|2021-09-22 13:36:40|4279.7|4279.7|4280.05|4280.05|4280.05|4280.05|4279.7|4279.7|0
1632317820000|2021-09-22 13:37:00|4279.7|4279.7|4279.52|4279.52|4279.7|4279.7|4279.52|4279.52|0
1632317830000|2021-09-22 13:37:10|4279.7|4279.7|4279.02|4279.02|4279.7|4279.7|4279.02|4279.02|0
1632317840000|2021-09-22 13:37:20|4279.26|4279.26|4279.36|4279.36|4279.36|4279.36|4279.26|4279.26|0
1632317850000|2021-09-22 13:37:30|4279.15|4279.15|4279.1|4279.1|4279.15|4279.15|4279.1|4279.1|0
1632317870000|2021-09-22 13:37:50|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|0
1632317880000|2021-09-22 13:38:00|4279.03|4279.03|4280.02|4280.02|4280.72|4280.72|4279.03|4279.03|0
1632317890000|2021-09-22 13:38:10|4280.19|4280.19|4280.03|4280.03|4280.19|4280.19|4280.03|4280.03|0
1632317900000|2021-09-22 13:38:20|4279.85|4279.85|4280.2|4280.2|4280.2|4280.2|4279.85|4279.85|0
1632317910000|2021-09-22 13:38:30|4280.03|4280.03|4280.48|4280.48|4280.69|4280.69|4280.03|4280.03|0
1632317920000|2021-09-22 13:38:40|4281.01|4281.01|4281.5|4281.5|4281.5|4281.5|4281.01|4281.01|0
1632317930000|2021-09-22 13:38:50|4281.32|4281.32|4281.5|4281.5|4281.5|4281.5|4281.15|4281.15|0
1632317940000|2021-09-22 13:39:00|4281.64|4281.64|4281.86|4281.86|4281.86|4281.86|4281.34|4281.34|0
1632317950000|2021-09-22 13:39:10|4281.7|4281.7|4281.02|4281.02|4281.7|4281.7|4281.02|4281.02|0
1632317960000|2021-09-22 13:39:20|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|4281.69|0
1632317970000|2021-09-22 13:39:30|4281.52|4281.52|4281.68|4281.68|4281.68|4281.68|4281.52|4281.52|0
1632317980000|2021-09-22 13:39:40|4281.83|4281.83|4282.24|4282.24|4282.41|4282.41|4281.83|4281.83|0
1632317990000|2021-09-22 13:39:50|4281.89|4281.89|4281.89|4281.89|4281.89|4281.89|4281.71|4281.71|0
1632318000000|2021-09-22 13:40:00|4282.76|4282.76|4282.7|4282.7|4282.76|4282.76|4282.55|4282.55|0
1632318010000|2021-09-22 13:40:10|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|4282.82|0
1632318020000|2021-09-22 13:40:20|4283.49|4283.49|4282.98|4282.98|4283.49|4283.49|4282.98|4282.98|0
1632318030000|2021-09-22 13:40:30|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|0
1632318050000|2021-09-22 13:40:50|4283.67|4283.67|4284.02|4284.02|4284.02|4284.02|4283.67|4283.67|0
1632318080000|2021-09-22 13:41:20|4283.86|4283.86|4282.98|4282.98|4283.86|4283.86|4282.8|4282.8|0
1632318100000|2021-09-22 13:41:40|4282.8|4282.8|4283.32|4283.32|4283.32|4283.32|4282.63|4282.63|0
1632318110000|2021-09-22 13:41:50|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|0
1632318120000|2021-09-22 13:42:00|4282.79|4282.79|4282.97|4282.97|4282.97|4282.97|4282.79|4282.79|0
1632318140000|2021-09-22 13:42:20|4282.29|4282.29|4282.12|4282.12|4282.29|4282.29|4282.12|4282.12|0
1632318150000|2021-09-22 13:42:30|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|4281.94|0
1632318180000|2021-09-22 13:43:00|4282.29|4282.29|4282.29|4282.29|4282.47|4282.47|4282.29|4282.29|0
1632318190000|2021-09-22 13:43:10|4281.59|4281.59|4282.12|4282.12|4282.12|4282.12|4281.59|4281.59|0
1632318200000|2021-09-22 13:43:20|4281.76|4281.76|4282.29|4282.29|4282.29|4282.29|4281.76|4281.76|0
1632318210000|2021-09-22 13:43:30|4282.47|4282.47|4283.1|4283.1|4283.1|4283.1|4282.47|4282.47|0
1632318220000|2021-09-22 13:43:40|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|4283.45|0
1632318230000|2021-09-22 13:43:50|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|0
1632318240000|2021-09-22 13:44:00|4283.98|4283.98|4283.27|4283.27|4283.98|4283.98|4283.27|4283.27|0
1632318250000|2021-09-22 13:44:10|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|4282.6|0
1632318260000|2021-09-22 13:44:20|4281.9|4281.9|4282.25|4282.25|4282.25|4282.25|4281.72|4281.72|0
1632318270000|2021-09-22 13:44:30|4282.92|4282.92|4282.69|4282.69|4282.92|4282.92|4282.69|4282.69|0
1632318280000|2021-09-22 13:44:40|4282.86|4282.86|4283.21|4283.21|4283.21|4283.21|4282.86|4282.86|0
1632318290000|2021-09-22 13:44:50|4282.69|4282.69|4282.51|4282.51|4282.86|4282.86|4282.51|4282.51|0
1632318300000|2021-09-22 13:45:00|4282.46|4282.46|4283.69|4283.69|4283.84|4283.84|4282.46|4282.46|0
1632318310000|2021-09-22 13:45:10|4283.86|4283.86|4283.69|4283.69|4283.86|4283.86|4283.69|4283.69|0
1632318320000|2021-09-22 13:45:20|4283.16|4283.16|4283.28|4283.28|4283.28|4283.28|4283.16|4283.16|0
1632318340000|2021-09-22 13:45:40|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|0
1632318360000|2021-09-22 13:46:00|4284.48|4284.48|4285.53|4285.53|4285.53|4285.53|4284.48|4284.48|0
1632318380000|2021-09-22 13:46:20|4285.88|4285.88|4286.91|4286.91|4286.91|4286.91|4285.88|4285.88|0
1632318390000|2021-09-22 13:46:30|4286.56|4286.56|4286.38|4286.38|4286.56|4286.56|4286.38|4286.38|0
1632318400000|2021-09-22 13:46:40|4286.03|4286.03|4286.21|4286.21|4286.21|4286.21|4286.03|4286.03|0
1632318410000|2021-09-22 13:46:50|4286.37|4286.37|4286.89|4286.89|4286.89|4286.89|4286.37|4286.37|0
1632318420000|2021-09-22 13:47:00|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4286.89|4286.89|0
1632318430000|2021-09-22 13:47:10|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|0
1632318440000|2021-09-22 13:47:20|4287.52|4287.52|4287.35|4287.35|4287.52|4287.52|4287.35|4287.35|0
1632318450000|2021-09-22 13:47:30|4287|4287|4286.65|4286.65|4287|4287|4286.65|4286.65|0
1632318460000|2021-09-22 13:47:40|4286.54|4286.54|4286.03|4286.03|4286.54|4286.54|4286.03|4286.03|0
1632318480000|2021-09-22 13:48:00|4286.38|4286.38|4285.68|4285.68|4286.38|4286.38|4285.68|4285.68|0
1632318490000|2021-09-22 13:48:10|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|0
1632318500000|2021-09-22 13:48:20|4285.68|4285.68|4285.51|4285.51|4285.68|4285.68|4285.51|4285.51|0
1632318510000|2021-09-22 13:48:30|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|0
1632318520000|2021-09-22 13:48:40|4284.48|4284.48|4284.13|4284.13|4284.48|4284.48|4284.13|4284.13|0
1632318530000|2021-09-22 13:48:50|4284.28|4284.28|4284.1|4284.1|4284.28|4284.28|4284.1|4284.1|0
1632318550000|2021-09-22 13:49:10|4284.28|4284.28|4284.45|4284.45|4284.45|4284.45|4284.28|4284.28|0
1632318580000|2021-09-22 13:49:40|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|0
1632318590000|2021-09-22 13:49:50|4285.14|4285.14|4285.75|4285.75|4286.01|4286.01|4285.14|4285.14|0
1632318600000|2021-09-22 13:50:00|4286.17|4286.17|4285.91|4285.91|4286.35|4286.35|4285.91|4285.91|0
1632318610000|2021-09-22 13:50:10|4286.43|4286.43|4287.14|4287.14|4287.14|4287.14|4286.43|4286.43|0
1632318620000|2021-09-22 13:50:20|4287.99|4287.99|4287.99|4287.99|4288.51|4288.51|4287.99|4287.99|0
1632318630000|2021-09-22 13:50:30|4288.34|4288.34|4288.51|4288.51|4288.51|4288.51|4288.34|4288.34|0
1632318640000|2021-09-22 13:50:40|4288.37|4288.37|4288.19|4288.19|4288.37|4288.37|4288.02|4288.02|0
1632318650000|2021-09-22 13:50:50|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|4288.87|0
1632318660000|2021-09-22 13:51:00|4288.54|4288.54|4287.31|4287.31|4288.54|4288.54|4287.14|4287.14|0
1632318670000|2021-09-22 13:51:10|4287.47|4287.47|4287.47|4287.47|4288.17|4288.17|4287.47|4287.47|0
1632318680000|2021-09-22 13:51:20|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1632318690000|2021-09-22 13:51:30|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|0
1632318700000|2021-09-22 13:51:40|4287.7|4287.7|4287.88|4287.88|4287.88|4287.88|4287.7|4287.7|0
1632318710000|2021-09-22 13:51:50|4288.05|4288.05|4287.88|4287.88|4288.23|4288.23|4287.88|4287.88|0
1632318720000|2021-09-22 13:52:00|4288.23|4288.23|4289.43|4289.43|4289.43|4289.43|4288.23|4288.23|0
1632318730000|2021-09-22 13:52:10|4289.78|4289.78|4289.43|4289.43|4289.95|4289.95|4289.43|4289.43|0
1632318740000|2021-09-22 13:52:20|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|4289.25|0
1632318750000|2021-09-22 13:52:30|4289.43|4289.43|4289.72|4289.72|4289.72|4289.72|4289.43|4289.43|0
1632318780000|2021-09-22 13:53:00|4289.37|4289.37|4289.2|4289.2|4289.37|4289.37|4289.2|4289.2|0
1632318800000|2021-09-22 13:53:20|4289.02|4289.02|4288.51|4288.51|4289.02|4289.02|4288.51|4288.51|0
1632318820000|2021-09-22 13:53:40|4289.03|4289.03|4289.21|4289.21|4289.38|4289.38|4289.03|4289.03|0
1632318830000|2021-09-22 13:53:50|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1632318840000|2021-09-22 13:54:00|4289.24|4289.24|4289.59|4289.59|4289.59|4289.59|4289.24|4289.24|0
1632318860000|2021-09-22 13:54:20|4289.06|4289.06|4289.41|4289.41|4289.41|4289.41|4289.06|4289.06|0
1632318870000|2021-09-22 13:54:30|4289.24|4289.24|4289.06|4289.06|4289.24|4289.24|4289.06|4289.06|0
1632318890000|2021-09-22 13:54:50|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|0
1632318900000|2021-09-22 13:55:00|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|0
1632318930000|2021-09-22 13:55:30|4289.59|4289.59|4289.59|4289.59|4289.59|4289.59|4288.92|4288.92|0
1632318940000|2021-09-22 13:55:40|4289.42|4289.42|4289.24|4289.24|4289.77|4289.77|4289.24|4289.24|0
1632318950000|2021-09-22 13:55:50|4289.13|4289.13|4289.19|4289.19|4289.19|4289.19|4289.13|4289.13|0
1632318960000|2021-09-22 13:56:00|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|0
1632318970000|2021-09-22 13:56:10|4288.29|4288.29|4288.12|4288.12|4288.29|4288.29|4287.94|4287.94|0
1632318980000|2021-09-22 13:56:20|4288.64|4288.64|4288.82|4288.82|4288.82|4288.82|4288.64|4288.64|0
1632319000000|2021-09-22 13:56:40|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|0
1632319010000|2021-09-22 13:56:50|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|4288.79|0
1632319040000|2021-09-22 13:57:20|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.53|4288.53|0
1632319050000|2021-09-22 13:57:30|4288.52|4288.52|4288.34|4288.34|4288.52|4288.52|4288.17|4288.17|0
1632319060000|2021-09-22 13:57:40|4288.52|4288.52|4288.52|4288.52|4288.69|4288.69|4288.52|4288.52|0
1632319090000|2021-09-22 13:58:10|4289.19|4289.19|4289.89|4289.89|4290.07|4290.07|4289.19|4289.19|0
1632319100000|2021-09-22 13:58:20|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1632319120000|2021-09-22 13:58:40|4289.54|4289.54|4289.02|4289.02|4289.54|4289.54|4289.02|4289.02|0
1632319140000|2021-09-22 13:59:00|4288.34|4288.34|4287.99|4287.99|4288.34|4288.34|4287.99|4287.99|0
1632319150000|2021-09-22 13:59:10|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1632319160000|2021-09-22 13:59:20|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1632319170000|2021-09-22 13:59:30|4287.15|4287.15|4286.63|4286.63|4287.15|4287.15|4286.63|4286.63|0
1632319190000|2021-09-22 13:59:50|4286.57|4286.57|4286.57|4286.57|4286.93|4286.93|4286.57|4286.57|0
1632319200000|2021-09-22 14:00:00|4286.22|4286.22|4286.78|4286.78|4286.78|4286.78|4286.22|4286.22|0
1632319210000|2021-09-22 14:00:10|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|4286.61|0
1632319230000|2021-09-22 14:00:30|4287.29|4287.29|4287.81|4287.81|4287.81|4287.81|4287.29|4287.29|0
1632319240000|2021-09-22 14:00:40|4287.86|4287.86|4287.81|4287.81|4287.86|4287.86|4287.81|4287.81|0
1632319250000|2021-09-22 14:00:50|4288.16|4288.16|4287.64|4287.64|4288.16|4288.16|4287.64|4287.64|0
1632319260000|2021-09-22 14:01:00|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|4288.31|0
1632319290000|2021-09-22 14:01:30|4288.47|4288.47|4288.58|4288.58|4288.63|4288.63|4288.47|4288.47|0
1632319300000|2021-09-22 14:01:40|4289.26|4289.26|4289.93|4289.93|4289.93|4289.93|4289.26|4289.26|0
1632319310000|2021-09-22 14:01:50|4288.58|4288.58|4288.93|4288.93|4288.93|4288.93|4288.58|4288.58|0
1632319320000|2021-09-22 14:02:00|4288.76|4288.76|4288.05|4288.05|4288.76|4288.76|4288.05|4288.05|0
1632319330000|2021-09-22 14:02:10|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1632319340000|2021-09-22 14:02:20|4288.58|4288.58|4288.4|4288.4|4288.58|4288.58|4288.4|4288.4|0
1632319350000|2021-09-22 14:02:30|4288.19|4288.19|4287.88|4287.88|4288.46|4288.46|4287.88|4287.88|0
1632319360000|2021-09-22 14:02:40|4287.2|4287.2|4287.03|4287.03|4287.2|4287.2|4287.03|4287.03|0
1632319370000|2021-09-22 14:02:50|4286.85|4286.85|4286.68|4286.68|4286.85|4286.85|4286.68|4286.68|0
1632319380000|2021-09-22 14:03:00|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|0
1632319400000|2021-09-22 14:03:20|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|4287.2|0
1632319410000|2021-09-22 14:03:30|4287.15|4287.15|4288.2|4288.2|4288.2|4288.2|4287.15|4287.15|0
1632319420000|2021-09-22 14:03:40|4288.55|4288.55|4289.07|4289.07|4289.07|4289.07|4288.4|4288.4|0
1632319430000|2021-09-22 14:03:50|4289.6|4289.6|4289.25|4289.25|4289.6|4289.6|4289.25|4289.25|0
1632319440000|2021-09-22 14:04:00|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|0
1632319450000|2021-09-22 14:04:10|4289.95|4289.95|4289.77|4289.77|4289.95|4289.95|4289.77|4289.77|0
1632319460000|2021-09-22 14:04:20|4289.95|4289.95|4289.77|4289.77|4289.95|4289.95|4289.77|4289.77|0
1632319480000|2021-09-22 14:04:40|4289.6|4289.6|4289.25|4289.25|4289.6|4289.6|4289.25|4289.25|0
1632319500000|2021-09-22 14:05:00|4289.07|4289.07|4288.4|4288.4|4289.07|4289.07|4288.4|4288.4|0
1632319520000|2021-09-22 14:05:20|4288.04|4288.04|4288.22|4288.22|4288.22|4288.22|4288.04|4288.04|0
1632319540000|2021-09-22 14:05:40|4287.69|4287.69|4288.04|4288.04|4288.04|4288.04|4287.69|4287.69|0
1632319550000|2021-09-22 14:05:50|4287.69|4287.69|4287.52|4287.52|4287.69|4287.69|4287.52|4287.52|0
1632319560000|2021-09-22 14:06:00|4287.69|4287.69|4288.72|4288.72|4288.72|4288.72|4287.69|4287.69|0
1632319570000|2021-09-22 14:06:10|4290.07|4290.07|4290.42|4290.42|4290.42|4290.42|4289.4|4289.4|0
1632319580000|2021-09-22 14:06:20|4290.07|4290.07|4289.9|4289.9|4290.07|4290.07|4289.9|4289.9|0
1632319590000|2021-09-22 14:06:30|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|4289.22|0
1632319600000|2021-09-22 14:06:40|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|0
1632319620000|2021-09-22 14:07:00|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|4289.41|0
1632319630000|2021-09-22 14:07:10|4288.73|4288.73|4288.56|4288.56|4288.73|4288.73|4288.56|4288.56|0
1632319640000|2021-09-22 14:07:20|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1632319650000|2021-09-22 14:07:30|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1632319660000|2021-09-22 14:07:40|4287.52|4287.52|4287.42|4287.42|4287.52|4287.52|4287.42|4287.42|0
1632319670000|2021-09-22 14:07:50|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1632319680000|2021-09-22 14:08:00|4287.42|4287.42|4287.24|4287.24|4287.42|4287.42|4287.07|4287.07|0
1632319710000|2021-09-22 14:08:30|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.01|4286.01|0
1632319720000|2021-09-22 14:08:40|4286.89|4286.89|4286.72|4286.72|4286.89|4286.89|4286.72|4286.72|0
1632319730000|2021-09-22 14:08:50|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|0
1632319740000|2021-09-22 14:09:00|4287.94|4287.94|4287.77|4287.77|4288.12|4288.12|4287.77|4287.77|0
1632319770000|2021-09-22 14:09:30|4287.93|4287.93|4288.28|4288.28|4288.28|4288.28|4287.93|4287.93|0
1632319800000|2021-09-22 14:10:00|4288.63|4288.63|4288.28|4288.28|4288.63|4288.63|4288.28|4288.28|0
1632319810000|2021-09-22 14:10:10|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1632319820000|2021-09-22 14:10:20|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|4288.81|0
1632319830000|2021-09-22 14:10:30|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|0
1632319840000|2021-09-22 14:10:40|4288.46|4288.46|4287.58|4287.58|4288.46|4288.46|4287.58|4287.58|0
1632319850000|2021-09-22 14:10:50|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|4287.23|0
1632319860000|2021-09-22 14:11:00|4286.55|4286.55|4286.4|4286.4|4286.55|4286.55|4286.4|4286.4|0
1632319870000|2021-09-22 14:11:10|4286.55|4286.55|4286.61|4286.61|4286.61|4286.61|4286.55|4286.55|0
1632319880000|2021-09-22 14:11:20|4286.46|4286.46|4285.95|4285.95|4286.46|4286.46|4285.95|4285.95|0
1632319890000|2021-09-22 14:11:30|4285.42|4285.42|4284.74|4284.74|4285.42|4285.42|4284.74|4284.74|0
1632319900000|2021-09-22 14:11:40|4284.57|4284.57|4284.74|4284.74|4284.74|4284.74|4284.39|4284.39|0
1632319910000|2021-09-22 14:11:50|4284.63|4284.63|4284.45|4284.45|4284.63|4284.63|4284.45|4284.45|0
1632319940000|2021-09-22 14:12:20|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|4284.98|0
1632319950000|2021-09-22 14:12:30|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|0
1632319970000|2021-09-22 14:12:50|4284.8|4284.8|4284.98|4284.98|4284.98|4284.98|4284.8|4284.8|0
1632319980000|2021-09-22 14:13:00|4284.8|4284.8|4284.45|4284.45|4284.8|4284.8|4284.45|4284.45|0
1632319990000|2021-09-22 14:13:10|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|0
1632320000000|2021-09-22 14:13:20|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|0
1632320020000|2021-09-22 14:13:40|4284.98|4284.98|4284.8|4284.8|4284.98|4284.98|4284.8|4284.8|0
1632320030000|2021-09-22 14:13:50|4285.33|4285.33|4285.84|4285.84|4285.84|4285.84|4285.33|4285.33|0
1632320040000|2021-09-22 14:14:00|4285.49|4285.49|4284.79|4284.79|4285.49|4285.49|4284.79|4284.79|0
1632320060000|2021-09-22 14:14:20|4285.49|4285.49|4285.32|4285.32|4285.49|4285.49|4285.14|4285.14|0
1632320070000|2021-09-22 14:14:30|4285.14|4285.14|4286.25|4286.25|4286.25|4286.25|4285.14|4285.14|0
1632320080000|2021-09-22 14:14:40|4286.31|4286.31|4286.48|4286.48|4286.48|4286.48|4286.31|4286.31|0
1632320090000|2021-09-22 14:14:50|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1632320100000|2021-09-22 14:15:00|4287.35|4287.35|4287|4287|4287.35|4287.35|4287|4287|0
1632320110000|2021-09-22 14:15:10|4287.18|4287.18|4287.53|4287.53|4287.53|4287.53|4287.18|4287.18|0
1632320120000|2021-09-22 14:15:20|4289.11|4289.11|4291.16|4291.16|4291.69|4291.69|4288.76|4288.76|0
1632320130000|2021-09-22 14:15:30|4290.64|4290.64|4290.52|4290.52|4290.64|4290.64|4290.52|4290.52|0
1632320140000|2021-09-22 14:15:40|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|4290.4|0
1632320150000|2021-09-22 14:15:50|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|0
1632320160000|2021-09-22 14:16:00|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1632320180000|2021-09-22 14:16:20|4290.05|4290.05|4289.88|4289.88|4290.05|4290.05|4289.88|4289.88|0
1632320210000|2021-09-22 14:16:50|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|0
1632320220000|2021-09-22 14:17:00|4289.55|4289.55|4290.23|4290.23|4290.23|4290.23|4289.55|4289.55|0
1632320240000|2021-09-22 14:17:20|4290.4|4290.4|4290.75|4290.75|4290.75|4290.75|4290.4|4290.4|0
1632320250000|2021-09-22 14:17:30|4290.23|4290.23|4289.88|4289.88|4290.23|4290.23|4289.88|4289.88|0
1632320270000|2021-09-22 14:17:50|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|4289.52|0
1632320280000|2021-09-22 14:18:00|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|0
1632320290000|2021-09-22 14:18:10|4289.52|4289.52|4288.5|4288.5|4289.7|4289.7|4288.5|4288.5|0
1632320300000|2021-09-22 14:18:20|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|4288.85|0
1632320310000|2021-09-22 14:18:30|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1632320330000|2021-09-22 14:18:50|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1632320340000|2021-09-22 14:19:00|4288.15|4288.15|4287.24|4287.24|4288.15|4288.15|4287.24|4287.24|0
1632320370000|2021-09-22 14:19:30|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1632320400000|2021-09-22 14:20:00|4287.17|4287.17|4287.1|4287.1|4287.17|4287.17|4286.99|4286.99|0
1632320410000|2021-09-22 14:20:10|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|4287.27|0
1632320430000|2021-09-22 14:20:30|4287.22|4287.22|4287.17|4287.17|4287.22|4287.22|4287.17|4287.17|0
1632320440000|2021-09-22 14:20:40|4287.11|4287.11|4286.82|4286.82|4287.17|4287.17|4286.82|4286.82|0
1632320450000|2021-09-22 14:20:50|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|4286.76|0
1632320460000|2021-09-22 14:21:00|4286.59|4286.59|4287.64|4287.64|4287.64|4287.64|4286.59|4286.59|0
1632320470000|2021-09-22 14:21:10|4287.85|4287.85|4287.68|4287.68|4287.85|4287.85|4287.68|4287.68|0
1632320500000|2021-09-22 14:21:40|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|4287.32|0
1632320520000|2021-09-22 14:22:00|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|4287.15|0
1632320530000|2021-09-22 14:22:10|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|0
1632320540000|2021-09-22 14:22:20|4287.32|4287.32|4287.32|4287.32|4287.68|4287.68|4287.32|4287.32|0
1632320560000|2021-09-22 14:22:40|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1632320570000|2021-09-22 14:22:50|4288.36|4288.36|4288.54|4288.54|4288.54|4288.54|4288.36|4288.36|0
1632320580000|2021-09-22 14:23:00|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|0
1632320590000|2021-09-22 14:23:10|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1632320610000|2021-09-22 14:23:30|4288.73|4288.73|4288.56|4288.56|4288.73|4288.73|4288.56|4288.56|0
1632320630000|2021-09-22 14:23:50|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|4288.21|0
1632320650000|2021-09-22 14:24:10|4288.31|4288.31|4288.42|4288.42|4288.42|4288.42|4288.31|4288.31|0
1632320690000|2021-09-22 14:24:50|4288.56|4288.56|4289.09|4289.09|4289.09|4289.09|4288.56|4288.56|0
1632320700000|2021-09-22 14:25:00|4288.91|4288.91|4288.74|4288.74|4288.91|4288.91|4288.74|4288.74|0
1632320710000|2021-09-22 14:25:10|4288.39|4288.39|4288.23|4288.23|4288.39|4288.39|4288.23|4288.23|0
1632320750000|2021-09-22 14:25:50|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|4288.75|0
1632320760000|2021-09-22 14:26:00|4289.1|4289.1|4289.83|4289.83|4289.83|4289.83|4289.1|4289.1|0
1632320770000|2021-09-22 14:26:10|4290.18|4290.18|4289.42|4289.42|4290.3|4290.3|4289.42|4289.42|0
1632320790000|2021-09-22 14:26:30|4289.59|4289.59|4289.07|4289.07|4289.59|4289.59|4289.07|4289.07|0
1632320800000|2021-09-22 14:26:40|4289.25|4289.25|4289.92|4289.92|4289.92|4289.92|4289.25|4289.25|0
1632320810000|2021-09-22 14:26:50|4290.1|4290.1|4290.27|4290.27|4290.27|4290.27|4290.1|4290.1|0
1632320820000|2021-09-22 14:27:00|4290.45|4290.45|4290.8|4290.8|4290.8|4290.8|4290.27|4290.27|0
1632320840000|2021-09-22 14:27:20|4290.91|4290.91|4291.06|4291.06|4291.06|4291.06|4290.91|4290.91|0
1632320850000|2021-09-22 14:27:30|4291.17|4291.17|4290.64|4290.64|4291.17|4291.17|4290.64|4290.64|0
1632320860000|2021-09-22 14:27:40|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|4290.54|0
1632320870000|2021-09-22 14:27:50|4289.19|4289.19|4288.84|4288.84|4289.19|4289.19|4288.84|4288.84|0
1632320880000|2021-09-22 14:28:00|4288.49|4288.49|4288.66|4288.66|4288.66|4288.66|4288.49|4288.49|0
1632320890000|2021-09-22 14:28:10|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|0
1632320900000|2021-09-22 14:28:20|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1632320910000|2021-09-22 14:28:30|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|0
1632320920000|2021-09-22 14:28:40|4288.37|4288.37|4288.89|4288.89|4288.89|4288.89|4288.37|4288.37|0
1632320930000|2021-09-22 14:28:50|4288.54|4288.54|4288.89|4288.89|4288.89|4288.89|4288.54|4288.54|0
1632320970000|2021-09-22 14:29:30|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|0
1632320990000|2021-09-22 14:29:50|4287.87|4287.87|4287.02|4287.02|4287.87|4287.87|4286.86|4286.86|0
1632321000000|2021-09-22 14:30:00|4287.37|4287.37|4287.72|4287.72|4287.72|4287.72|4287.37|4287.37|0
1632321020000|2021-09-22 14:30:20|4288.07|4288.07|4288.95|4288.95|4288.95|4288.95|4288.07|4288.07|0
1632321030000|2021-09-22 14:30:30|4288.77|4288.77|4288.24|4288.24|4288.95|4288.95|4288.24|4288.24|0
1632321040000|2021-09-22 14:30:40|4288.07|4288.07|4287.72|4287.72|4288.07|4288.07|4287.72|4287.72|0
1632321050000|2021-09-22 14:30:50|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1632321060000|2021-09-22 14:31:00|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|0
1632321080000|2021-09-22 14:31:20|4288.39|4288.39|4288.92|4288.92|4288.92|4288.92|4288.39|4288.39|0
1632321090000|2021-09-22 14:31:30|4288.57|4288.57|4288.92|4288.92|4288.92|4288.92|4288.57|4288.57|0
1632321130000|2021-09-22 14:32:10|4288.74|4288.74|4289.09|4289.09|4289.09|4289.09|4288.74|4288.74|0
1632321140000|2021-09-22 14:32:20|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|0
1632321150000|2021-09-22 14:32:30|4289.09|4289.09|4288.22|4288.22|4289.09|4289.09|4288.22|4288.22|0
1632321160000|2021-09-22 14:32:40|4287.54|4287.54|4287.66|4287.66|4287.66|4287.66|4287.54|4287.54|0
1632321180000|2021-09-22 14:33:00|4287.48|4287.48|4287.31|4287.31|4287.48|4287.48|4287.31|4287.31|0
1632321190000|2021-09-22 14:33:10|4287.13|4287.13|4287.19|4287.19|4287.31|4287.31|4287.13|4287.13|0
1632321210000|2021-09-22 14:33:30|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1632321220000|2021-09-22 14:33:40|4288.59|4288.59|4288.71|4288.71|4288.71|4288.71|4288.59|4288.59|0
1632321230000|2021-09-22 14:33:50|4288.87|4288.87|4288.71|4288.71|4288.87|4288.87|4288.71|4288.71|0
1632321240000|2021-09-22 14:34:00|4289.39|4289.39|4289.03|4289.03|4289.88|4289.88|4289.03|4289.03|0
1632321250000|2021-09-22 14:34:10|4288.98|4288.98|4289.03|4289.03|4289.21|4289.21|4288.93|4288.93|0
1632321260000|2021-09-22 14:34:20|4288.98|4288.98|4289.86|4289.86|4289.86|4289.86|4288.93|4288.93|0
1632321270000|2021-09-22 14:34:30|4290.02|4290.02|4289.86|4289.86|4290.02|4290.02|4289.86|4289.86|0
1632321280000|2021-09-22 14:34:40|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|4289.68|0
1632321300000|2021-09-22 14:35:00|4289.16|4289.16|4288.98|4288.98|4289.16|4289.16|4288.98|4288.98|0
1632321310000|2021-09-22 14:35:10|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|0
1632321330000|2021-09-22 14:35:30|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|0
1632321340000|2021-09-22 14:35:40|4289.4|4289.4|4289.23|4289.23|4289.4|4289.4|4289.23|4289.23|0
1632321360000|2021-09-22 14:36:00|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|4289.11|0
1632321370000|2021-09-22 14:36:10|4289.27|4289.27|4289.01|4289.01|4289.27|4289.27|4289.01|4289.01|0
1632321380000|2021-09-22 14:36:20|4288.83|4288.83|4288.71|4288.71|4288.83|4288.83|4288.71|4288.71|0
1632321390000|2021-09-22 14:36:30|4288.53|4288.53|4286.33|4286.33|4288.53|4288.53|4286.33|4286.33|0
1632321400000|2021-09-22 14:36:40|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|4286.28|0
1632321410000|2021-09-22 14:36:50|4286.12|4286.12|4286.63|4286.63|4286.63|4286.63|4286.12|4286.12|0
1632321420000|2021-09-22 14:37:00|4286.47|4286.47|4287.5|4287.5|4288.02|4288.02|4286.47|4286.47|0
1632321440000|2021-09-22 14:37:20|4287.15|4287.15|4287.32|4287.32|4287.32|4287.32|4287.15|4287.15|0
1632321450000|2021-09-22 14:37:30|4287.27|4287.27|4286.88|4286.88|4287.27|4287.27|4286.71|4286.71|0
1632321470000|2021-09-22 14:37:50|4286.53|4286.53|4287.23|4287.23|4287.23|4287.23|4286.53|4286.53|0
1632321480000|2021-09-22 14:38:00|4286.88|4286.88|4287.06|4287.06|4287.06|4287.06|4286.53|4286.53|0
1632321490000|2021-09-22 14:38:10|4287.41|4287.41|4287.41|4287.41|4287.76|4287.76|4287.41|4287.41|0
1632321520000|2021-09-22 14:38:40|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|4287.93|0
1632321530000|2021-09-22 14:38:50|4288.28|4288.28|4288.8|4288.8|4288.8|4288.8|4288.28|4288.28|0
1632321540000|2021-09-22 14:39:00|4288.45|4288.45|4288.1|4288.1|4288.45|4288.45|4288.1|4288.1|0
1632321560000|2021-09-22 14:39:20|4288.8|4288.8|4288.62|4288.62|4288.97|4288.97|4288.62|4288.62|0
1632321580000|2021-09-22 14:39:40|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|0
1632321600000|2021-09-22 14:40:00|4288.92|4288.92|4289.01|4289.01|4290.39|4290.39|4288.92|4288.92|0
1632321610000|2021-09-22 14:40:10|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1632321620000|2021-09-22 14:40:20|4289.36|4289.36|4289.65|4289.65|4289.65|4289.65|4289.36|4289.36|0
1632321630000|2021-09-22 14:40:30|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|4289.83|0
1632321640000|2021-09-22 14:40:40|4290|4290|4290.18|4290.18|4290.18|4290.18|4290|4290|0
1632321660000|2021-09-22 14:41:00|4290.02|4290.02|4289.58|4289.58|4290.02|4290.02|4289.58|4289.58|0
1632321670000|2021-09-22 14:41:10|4289.23|4289.23|4288.77|4288.77|4289.23|4289.23|4288.77|4288.77|0
1632321680000|2021-09-22 14:41:20|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1632321690000|2021-09-22 14:41:30|4289.56|4289.56|4289.77|4289.77|4289.77|4289.77|4289.56|4289.56|0
1632321700000|2021-09-22 14:41:40|4290.13|4290.13|4290.18|4290.18|4290.18|4290.18|4290.13|4290.13|0
1632321720000|2021-09-22 14:42:00|4290.53|4290.53|4290.53|4290.53|4290.88|4290.88|4290.53|4290.53|0
1632321730000|2021-09-22 14:42:10|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1632321740000|2021-09-22 14:42:20|4290.53|4290.53|4290.67|4290.67|4290.67|4290.67|4290.53|4290.53|0
1632321750000|2021-09-22 14:42:30|4290.85|4290.85|4291.03|4291.03|4291.03|4291.03|4290.85|4290.85|0
1632321760000|2021-09-22 14:42:40|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1632321770000|2021-09-22 14:42:50|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|4290.15|0
1632321780000|2021-09-22 14:43:00|4290.5|4290.5|4291.01|4291.01|4291.01|4291.01|4290.5|4290.5|0
1632321790000|2021-09-22 14:43:10|4291.17|4291.17|4291.52|4291.52|4291.69|4291.69|4291.17|4291.17|0
1632321800000|2021-09-22 14:43:20|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|4291.17|0
1632321810000|2021-09-22 14:43:30|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|0
1632321820000|2021-09-22 14:43:40|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|4291.15|0
1632321830000|2021-09-22 14:43:50|4290.47|4290.47|4289.8|4289.8|4290.47|4290.47|4289.8|4289.8|0
1632321850000|2021-09-22 14:44:10|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|0
1632321860000|2021-09-22 14:44:20|4288.57|4288.57|4288.98|4288.98|4289.16|4289.16|4288.57|4288.57|0
1632321870000|2021-09-22 14:44:30|4288.8|4288.8|4288.69|4288.69|4288.8|4288.8|4288.69|4288.69|0
1632321880000|2021-09-22 14:44:40|4288.54|4288.54|4288.33|4288.33|4288.54|4288.54|4288.33|4288.33|0
1632321900000|2021-09-22 14:45:00|4288.51|4288.51|4288.36|4288.36|4288.86|4288.86|4288.36|4288.36|0
1632321910000|2021-09-22 14:45:10|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4287.66|4287.66|0
1632321920000|2021-09-22 14:45:20|4288.18|4288.18|4287.83|4287.83|4288.18|4288.18|4287.83|4287.83|0
1632321930000|2021-09-22 14:45:30|4288.18|4288.18|4288.36|4288.36|4288.36|4288.36|4288.18|4288.18|0
1632321940000|2021-09-22 14:45:40|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|4287.68|0
1632321970000|2021-09-22 14:46:10|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1632321980000|2021-09-22 14:46:20|4287.33|4287.33|4287.51|4287.51|4287.51|4287.51|4287.33|4287.33|0
1632321990000|2021-09-22 14:46:30|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|0
1632322010000|2021-09-22 14:46:50|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|4287.86|0
1632322020000|2021-09-22 14:47:00|4287.18|4287.18|4287.01|4287.01|4287.18|4287.18|4287.01|4287.01|0
1632322030000|2021-09-22 14:47:10|4287.68|4287.68|4287.01|4287.01|4287.68|4287.68|4287.01|4287.01|0
1632322040000|2021-09-22 14:47:20|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|0
1632322060000|2021-09-22 14:47:40|4286.1|4286.1|4284.68|4284.68|4286.1|4286.1|4284.68|4284.68|0
1632322070000|2021-09-22 14:47:50|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|0
1632322090000|2021-09-22 14:48:10|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|0
1632322110000|2021-09-22 14:48:30|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|4284.63|0
1632322130000|2021-09-22 14:48:50|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|4284.8|0
1632322140000|2021-09-22 14:49:00|4285.15|4285.15|4284.98|4284.98|4285.15|4285.15|4284.98|4284.98|0
1632322150000|2021-09-22 14:49:10|4285.15|4285.15|4285.47|4285.47|4285.47|4285.47|4285.15|4285.15|0
1632322160000|2021-09-22 14:49:20|4285.52|4285.52|4285.87|4285.87|4285.87|4285.87|4285.52|4285.52|0
1632322180000|2021-09-22 14:49:40|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|0
1632322190000|2021-09-22 14:49:50|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|0
1632322200000|2021-09-22 14:50:00|4286.4|4286.4|4286.29|4286.29|4286.4|4286.4|4286.29|4286.29|0
1632322210000|2021-09-22 14:50:10|4286.12|4286.12|4286.46|4286.46|4286.46|4286.46|4285.94|4285.94|0
1632322220000|2021-09-22 14:50:20|4286.11|4286.11|4286.98|4286.98|4286.98|4286.98|4286.11|4286.11|0
1632322230000|2021-09-22 14:50:30|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|0
1632322250000|2021-09-22 14:50:50|4287.32|4287.32|4286.97|4286.97|4287.32|4287.32|4286.97|4286.97|0
1632322260000|2021-09-22 14:51:00|4286.79|4286.79|4286.61|4286.61|4286.79|4286.79|4286.61|4286.61|0
1632322280000|2021-09-22 14:51:20|4286.5|4286.5|4286.39|4286.39|4286.57|4286.57|4286.39|4286.39|0
1632322290000|2021-09-22 14:51:30|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|0
1632322310000|2021-09-22 14:51:50|4285.52|4285.52|4285.19|4285.19|4285.52|4285.52|4284.84|4284.84|0
1632322320000|2021-09-22 14:52:00|4285.01|4285.01|4284.86|4284.86|4285.01|4285.01|4284.86|4284.86|0
1632322330000|2021-09-22 14:52:10|4284.7|4284.7|4285.55|4285.55|4285.55|4285.55|4284.7|4284.7|0
1632322340000|2021-09-22 14:52:20|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|4285.73|0
1632322350000|2021-09-22 14:52:30|4285.9|4285.9|4286.25|4286.25|4286.25|4286.25|4285.9|4285.9|0
1632322380000|2021-09-22 14:53:00|4286.13|4286.13|4286.48|4286.48|4286.66|4286.66|4286.13|4286.13|0
1632322390000|2021-09-22 14:53:10|4285.81|4285.81|4285.63|4285.63|4285.81|4285.81|4285.63|4285.63|0
1632322400000|2021-09-22 14:53:20|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1632322410000|2021-09-22 14:53:30|4285.11|4285.11|4284.93|4284.93|4285.11|4285.11|4284.93|4284.93|0
1632322420000|2021-09-22 14:53:40|4284.23|4284.23|4284.23|4284.23|4284.23|4284.23|4284.06|4284.06|0
1632322430000|2021-09-22 14:53:50|4284.06|4284.06|4284.06|4284.06|4284.06|4284.06|4284.06|4284.06|0
1632322440000|2021-09-22 14:54:00|4284.11|4284.11|4284.28|4284.28|4284.28|4284.28|4284.11|4284.11|0
1632322450000|2021-09-22 14:54:10|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|0
1632322460000|2021-09-22 14:54:20|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|4283.76|0
1632322480000|2021-09-22 14:54:40|4283.58|4283.58|4283.76|4283.76|4283.76|4283.76|4283.58|4283.58|0
1632322490000|2021-09-22 14:54:50|4283.93|4283.93|4284.28|4284.28|4284.28|4284.28|4283.93|4283.93|0
1632322500000|2021-09-22 14:55:00|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|0
1632322510000|2021-09-22 14:55:10|4284.28|4284.28|4283.76|4283.76|4284.28|4284.28|4283.76|4283.76|0
1632322520000|2021-09-22 14:55:20|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|0
1632322530000|2021-09-22 14:55:30|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|0
1632322540000|2021-09-22 14:55:40|4284.11|4284.11|4284.11|4284.11|4284.11|4284.11|4283.76|4283.76|0
1632322550000|2021-09-22 14:55:50|4284.28|4284.28|4284.28|4284.28|4284.63|4284.63|4284.28|4284.28|0
1632322560000|2021-09-22 14:56:00|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|0
1632322570000|2021-09-22 14:56:10|4284.63|4284.63|4284.62|4284.62|4284.63|4284.63|4284.46|4284.46|0
1632322580000|2021-09-22 14:56:20|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|0
1632322590000|2021-09-22 14:56:30|4285.44|4285.44|4285.03|4285.03|4285.44|4285.44|4285.03|4285.03|0
1632322600000|2021-09-22 14:56:40|4285.71|4285.71|4286.88|4286.88|4286.88|4286.88|4285.71|4285.71|0
1632322610000|2021-09-22 14:56:50|4286.18|4286.18|4285.96|4285.96|4286.63|4286.63|4285.78|4285.78|0
1632322620000|2021-09-22 14:57:00|4286.63|4286.63|4286.78|4286.78|4287.48|4287.48|4286.63|4286.63|0
1632322640000|2021-09-22 14:57:20|4287.13|4287.13|4286.28|4286.28|4287.31|4287.31|4286.28|4286.28|0
1632322650000|2021-09-22 14:57:30|4286.46|4286.46|4287.13|4287.13|4287.13|4287.13|4286.46|4286.46|0
1632322660000|2021-09-22 14:57:40|4287.48|4287.48|4287.66|4287.66|4287.66|4287.66|4287.48|4287.48|0
1632322680000|2021-09-22 14:58:00|4287.83|4287.83|4287.48|4287.48|4287.83|4287.83|4287.48|4287.48|0
1632322710000|2021-09-22 14:58:30|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.31|4287.31|0
1632322720000|2021-09-22 14:58:40|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|0
1632322730000|2021-09-22 14:58:50|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|4287.63|0
1632322740000|2021-09-22 14:59:00|4287.98|4287.98|4288.09|4288.09|4288.09|4288.09|4287.98|4287.98|0
1632322750000|2021-09-22 14:59:10|4287.91|4287.91|4287.39|4287.39|4287.91|4287.91|4287.39|4287.39|0
1632322760000|2021-09-22 14:59:20|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|0
1632322770000|2021-09-22 14:59:30|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|4287.03|0
1632322780000|2021-09-22 14:59:40|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|4287.21|0
1632322790000|2021-09-22 14:59:50|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|0
1632322800000|2021-09-22 15:00:00|4287.67|4287.67|4287.32|4287.32|4287.84|4287.84|4287.32|4287.32|0
1632322810000|2021-09-22 15:00:10|4287.37|4287.37|4287.42|4287.42|4287.42|4287.42|4287.37|4287.37|0
1632322830000|2021-09-22 15:00:30|4287.77|4287.77|4288.74|4288.74|4288.74|4288.74|4287.77|4287.77|0
1632322840000|2021-09-22 15:00:40|4289.41|4289.41|4289.22|4289.22|4289.41|4289.41|4289.06|4289.06|0
1632322850000|2021-09-22 15:00:50|4289.39|4289.39|4288.97|4288.97|4289.39|4289.39|4288.97|4288.97|0
1632322860000|2021-09-22 15:01:00|4288.92|4288.92|4288.87|4288.87|4288.92|4288.92|4288.66|4288.66|0
1632322870000|2021-09-22 15:01:10|4288.92|4288.92|4288.04|4288.04|4288.92|4288.92|4288.04|4288.04|0
1632322890000|2021-09-22 15:01:30|4288.92|4288.92|4288.57|4288.57|4289.27|4289.27|4288.57|4288.57|0
1632322900000|2021-09-22 15:01:40|4289.1|4289.1|4289.77|4289.77|4289.77|4289.77|4289.1|4289.1|0
1632322910000|2021-09-22 15:01:50|4289.88|4289.88|4290.33|4290.33|4290.33|4290.33|4289.88|4289.88|0
1632322920000|2021-09-22 15:02:00|4291.01|4291.01|4291.34|4291.34|4291.34|4291.34|4291.01|4291.01|0
1632322930000|2021-09-22 15:02:10|4291.39|4291.39|4291.46|4291.46|4291.46|4291.46|4291.29|4291.29|0
1632322940000|2021-09-22 15:02:20|4291.11|4291.11|4290.94|4290.94|4291.11|4291.11|4290.94|4290.94|0
1632322950000|2021-09-22 15:02:30|4291.11|4291.11|4291.24|4291.24|4291.34|4291.34|4291.06|4291.06|0
1632322960000|2021-09-22 15:02:40|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|0
1632322980000|2021-09-22 15:03:00|4291.28|4291.28|4290.99|4290.99|4291.34|4291.34|4290.99|4290.99|0
1632323010000|2021-09-22 15:03:30|4291.34|4291.34|4291.44|4291.44|4291.44|4291.44|4291.34|4291.34|0
1632323020000|2021-09-22 15:03:40|4291.49|4291.49|4291.85|4291.85|4291.85|4291.85|4291.49|4291.49|0
1632323030000|2021-09-22 15:03:50|4291.69|4291.69|4292.04|4292.04|4292.04|4292.04|4291.63|4291.63|0
1632323040000|2021-09-22 15:04:00|4292.16|4292.16|4292.07|4292.07|4292.24|4292.24|4291.8|4291.8|0
1632323050000|2021-09-22 15:04:10|4292.23|4292.23|4292.09|4292.09|4292.73|4292.73|4292.05|4292.05|0
1632323060000|2021-09-22 15:04:20|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|4292.2|0
1632323070000|2021-09-22 15:04:30|4292.02|4292.02|4292.02|4292.02|4292.2|4292.2|4292.02|4292.02|0
1632323080000|2021-09-22 15:04:40|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|4292.14|0
1632323090000|2021-09-22 15:04:50|4291.62|4291.62|4291.49|4291.49|4291.72|4291.72|4291.27|4291.27|0
1632323100000|2021-09-22 15:05:00|4291.65|4291.65|4290.2|4290.2|4291.77|4291.77|4290.2|4290.2|0
1632323120000|2021-09-22 15:05:20|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|4290.37|0
1632323130000|2021-09-22 15:05:30|4290.55|4290.55|4290.2|4290.2|4290.55|4290.55|4290.2|4290.2|0
1632323140000|2021-09-22 15:05:40|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|0
1632323150000|2021-09-22 15:05:50|4290.23|4290.23|4290.46|4290.46|4290.46|4290.46|4290.23|4290.23|0
1632323170000|2021-09-22 15:06:10|4290.29|4290.29|4290.12|4290.12|4290.29|4290.29|4290.12|4290.12|0
1632323180000|2021-09-22 15:06:20|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|0
1632323190000|2021-09-22 15:06:30|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|4290.12|0
1632323210000|2021-09-22 15:06:50|4290.23|4290.23|4290.28|4290.28|4290.28|4290.28|4290.23|4290.23|0
1632323220000|2021-09-22 15:07:00|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|0
1632323230000|2021-09-22 15:07:10|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|0
1632323240000|2021-09-22 15:07:20|4290.09|4290.09|4289.76|4289.76|4290.09|4290.09|4289.76|4289.76|0
1632323260000|2021-09-22 15:07:40|4289.87|4289.87|4289.92|4289.92|4289.92|4289.92|4289.87|4289.87|0
1632323270000|2021-09-22 15:07:50|4290.44|4290.44|4290.27|4290.27|4290.44|4290.44|4290.09|4290.09|0
1632323280000|2021-09-22 15:08:00|4290.22|4290.22|4289.93|4289.93|4290.22|4290.22|4289.88|4289.88|0
1632323290000|2021-09-22 15:08:10|4290.11|4290.11|4290.05|4290.05|4290.11|4290.11|4290.05|4290.05|0
1632323300000|2021-09-22 15:08:20|4290.11|4290.11|4289.93|4289.93|4290.28|4290.28|4289.93|4289.93|0
1632323310000|2021-09-22 15:08:30|4289.88|4289.88|4289.72|4289.72|4289.88|4289.88|4289.72|4289.72|0
1632323330000|2021-09-22 15:08:50|4289.88|4289.88|4289.93|4289.93|4289.93|4289.93|4289.88|4289.88|0
1632323340000|2021-09-22 15:09:00|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|0
1632323350000|2021-09-22 15:09:10|4290.26|4290.26|4290.32|4290.32|4290.32|4290.32|4290.26|4290.26|0
1632323360000|2021-09-22 15:09:20|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|4290.42|0
1632323370000|2021-09-22 15:09:30|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|0
1632323380000|2021-09-22 15:09:40|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|0
1632323390000|2021-09-22 15:09:50|4289.97|4289.97|4288.68|4288.68|4290.14|4290.14|4288.68|4288.68|0
1632323410000|2021-09-22 15:10:10|4289.04|4289.04|4288.68|4288.68|4289.04|4289.04|4288.68|4288.68|0
1632323420000|2021-09-22 15:10:20|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|0
1632323430000|2021-09-22 15:10:30|4289.04|4289.04|4289.67|4289.67|4289.67|4289.67|4289.04|4289.04|0
1632323460000|2021-09-22 15:11:00|4290.34|4290.34|4289.64|4289.64|4290.34|4290.34|4289.64|4289.64|0
1632323470000|2021-09-22 15:11:10|4289.43|4289.43|4289.26|4289.26|4289.43|4289.43|4289.26|4289.26|0
1632323480000|2021-09-22 15:11:20|4289.43|4289.43|4289.61|4289.61|4289.61|4289.61|4289.08|4289.08|0
1632323490000|2021-09-22 15:11:30|4289.43|4289.43|4288.8|4288.8|4289.43|4289.43|4288.8|4288.8|0
1632323500000|2021-09-22 15:11:40|4288.62|4288.62|4288.9|4288.9|4288.9|4288.9|4288.62|4288.62|0
1632323510000|2021-09-22 15:11:50|4289.17|4289.17|4289.22|4289.22|4289.22|4289.22|4289.17|4289.17|0
1632323530000|2021-09-22 15:12:10|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1632323540000|2021-09-22 15:12:20|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|0
1632323560000|2021-09-22 15:12:40|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|0
1632323570000|2021-09-22 15:12:50|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|0
1632323590000|2021-09-22 15:13:10|4290.53|4290.53|4290.58|4290.58|4290.58|4290.58|4290.09|4290.09|0
1632323600000|2021-09-22 15:13:20|4290.75|4290.75|4290.56|4290.56|4290.75|4290.75|4290.03|4290.03|0
1632323610000|2021-09-22 15:13:30|4290.82|4290.82|4290.72|4290.72|4290.82|4290.82|4290.72|4290.72|0
1632323620000|2021-09-22 15:13:40|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|0
1632323630000|2021-09-22 15:13:50|4291.33|4291.33|4290.7|4290.7|4291.33|4291.33|4290.7|4290.7|0
1632323640000|2021-09-22 15:14:00|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|4290.91|0
1632323660000|2021-09-22 15:14:20|4291.07|4291.07|4291.07|4291.07|4291.24|4291.24|4291.07|4291.07|0
1632323670000|2021-09-22 15:14:30|4291.19|4291.19|4291.64|4291.64|4291.64|4291.64|4291.19|4291.19|0
1632323680000|2021-09-22 15:14:40|4291.7|4291.7|4291.71|4291.71|4292.05|4292.05|4291.7|4291.7|0
1632323690000|2021-09-22 15:14:50|4291.86|4291.86|4292.24|4292.24|4292.24|4292.24|4291.86|4291.86|0
1632323700000|2021-09-22 15:15:00|4292.01|4292.01|4292.01|4292.01|4292.01|4292.01|4291.66|4291.66|0
1632323710000|2021-09-22 15:15:10|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1632323730000|2021-09-22 15:15:30|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|4291.93|0
1632323750000|2021-09-22 15:15:50|4292.11|4292.11|4291.98|4291.98|4292.14|4292.14|4291.75|4291.75|0
1632323760000|2021-09-22 15:16:00|4291.77|4291.77|4291.46|4291.46|4291.77|4291.77|4291.28|4291.28|0
1632323780000|2021-09-22 15:16:20|4291.28|4291.28|4290.31|4290.31|4291.28|4291.28|4290.25|4290.25|0
1632323790000|2021-09-22 15:16:30|4289.63|4289.63|4289.3|4289.3|4289.63|4289.63|4289.1|4289.1|0
1632323800000|2021-09-22 15:16:40|4289.48|4289.48|4289.66|4289.66|4289.66|4289.66|4289.48|4289.48|0
1632323810000|2021-09-22 15:16:50|4289.83|4289.83|4289.99|4289.99|4289.99|4289.99|4289.83|4289.83|0
1632323820000|2021-09-22 15:17:00|4289.81|4289.81|4289.97|4289.97|4289.97|4289.97|4289.81|4289.81|0
1632323830000|2021-09-22 15:17:10|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|0
1632323840000|2021-09-22 15:17:20|4290.23|4290.23|4290.23|4290.23|4290.23|4290.23|4290.23|4290.23|0
1632323850000|2021-09-22 15:17:30|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|0
1632323870000|2021-09-22 15:17:50|4290.29|4290.29|4290.43|4290.43|4290.64|4290.64|4290.29|4290.29|0
1632323880000|2021-09-22 15:18:00|4290.37|4290.37|4290.73|4290.73|4290.73|4290.73|4290.37|4290.37|0
1632323900000|2021-09-22 15:18:20|4290.89|4290.89|4290.84|4290.84|4290.89|4290.89|4290.84|4290.84|0
1632323910000|2021-09-22 15:18:30|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|4290.99|0
1632323920000|2021-09-22 15:18:40|4290.82|4290.82|4290.77|4290.77|4290.82|4290.82|4290.77|4290.77|0
1632323930000|2021-09-22 15:18:50|4290.59|4290.59|4290.83|4290.83|4290.88|4290.88|4290.59|4290.59|0
1632323940000|2021-09-22 15:19:00|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|0
1632323950000|2021-09-22 15:19:10|4290.99|4290.99|4290.46|4290.46|4290.99|4290.99|4290.46|4290.46|0
1632323960000|2021-09-22 15:19:20|4290.81|4290.81|4291.09|4291.09|4291.09|4291.09|4290.81|4290.81|0
1632323970000|2021-09-22 15:19:30|4290.92|4290.92|4291.84|4291.84|4291.84|4291.84|4290.92|4290.92|0
1632323980000|2021-09-22 15:19:40|4292.19|4292.19|4291.83|4291.83|4292.19|4292.19|4291.77|4291.77|0
1632323990000|2021-09-22 15:19:50|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|4291.65|0
1632324000000|2021-09-22 15:20:00|4291.47|4291.47|4291.65|4291.65|4291.65|4291.65|4291.47|4291.47|0
1632324010000|2021-09-22 15:20:10|4291.44|4291.44|4292.23|4292.23|4292.23|4292.23|4291.44|4291.44|0
1632324030000|2021-09-22 15:20:30|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|0
1632324050000|2021-09-22 15:20:50|4292.23|4292.23|4292.41|4292.41|4292.41|4292.41|4292.23|4292.23|0
1632324060000|2021-09-22 15:21:00|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|4292.36|0
1632324070000|2021-09-22 15:21:10|4292.57|4292.57|4292.96|4292.96|4293.13|4293.13|4292.39|4292.39|0
1632324080000|2021-09-22 15:21:20|4293.12|4293.12|4292.96|4292.96|4293.12|4293.12|4292.96|4292.96|0
1632324090000|2021-09-22 15:21:30|4293.13|4293.13|4292.59|4292.59|4293.13|4293.13|4292.59|4292.59|0
1632324100000|2021-09-22 15:21:40|4291.91|4291.91|4291.75|4291.75|4291.91|4291.91|4291.75|4291.75|0
1632324110000|2021-09-22 15:21:50|4291.48|4291.48|4290.79|4290.79|4291.48|4291.48|4290.79|4290.79|0
1632324120000|2021-09-22 15:22:00|4291.14|4291.14|4291.13|4291.13|4291.14|4291.14|4290.97|4290.97|0
1632324130000|2021-09-22 15:22:10|4291.18|4291.18|4292.05|4292.05|4292.7|4292.7|4291.18|4291.18|0
1632324140000|2021-09-22 15:22:20|4291.68|4291.68|4292.21|4292.21|4292.21|4292.21|4291.68|4291.68|0
1632324150000|2021-09-22 15:22:30|4291.53|4291.53|4291.02|4291.02|4291.53|4291.53|4291.02|4291.02|0
1632324160000|2021-09-22 15:22:40|4291.37|4291.37|4291.07|4291.07|4291.37|4291.37|4291.07|4291.07|0
1632324170000|2021-09-22 15:22:50|4290.55|4290.55|4289.71|4289.71|4290.55|4290.55|4289.71|4289.71|0
1632324180000|2021-09-22 15:23:00|4289.03|4289.03|4289.12|4289.12|4289.12|4289.12|4288.82|4288.82|0
1632324190000|2021-09-22 15:23:10|4288.97|4288.97|4289.3|4289.3|4289.3|4289.3|4288.97|4288.97|0
1632324200000|2021-09-22 15:23:20|4289.35|4289.35|4289.5|4289.5|4289.5|4289.5|4289.35|4289.35|0
1632324210000|2021-09-22 15:23:30|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|4289.33|0
1632324220000|2021-09-22 15:23:40|4289.15|4289.15|4289.17|4289.17|4289.17|4289.17|4288.99|4288.99|0
1632324230000|2021-09-22 15:23:50|4289.27|4289.27|4289.62|4289.62|4289.62|4289.62|4289.27|4289.27|0
1632324240000|2021-09-22 15:24:00|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.1|4289.1|0
1632324250000|2021-09-22 15:24:10|4289.68|4289.68|4289.42|4289.42|4289.68|4289.68|4289.42|4289.42|0
1632324260000|2021-09-22 15:24:20|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|4289.26|0
1632324280000|2021-09-22 15:24:40|4288.91|4288.91|4288.56|4288.56|4288.91|4288.91|4288.56|4288.56|0
1632324290000|2021-09-22 15:24:50|4288.51|4288.51|4287.33|4287.33|4288.51|4288.51|4287.33|4287.33|0
1632324300000|2021-09-22 15:25:00|4287.68|4287.68|4287.28|4287.28|4287.68|4287.68|4287.28|4287.28|0
1632324310000|2021-09-22 15:25:10|4287.63|4287.63|4286.94|4286.94|4287.63|4287.63|4286.94|4286.94|0
1632324320000|2021-09-22 15:25:20|4287.12|4287.12|4287.29|4287.29|4287.29|4287.29|4286.24|4286.24|0
1632324330000|2021-09-22 15:25:30|4287.12|4287.12|4287.47|4287.47|4287.47|4287.47|4287.12|4287.12|0
1632324340000|2021-09-22 15:25:40|4287.62|4287.62|4287.68|4287.68|4287.68|4287.68|4287.62|4287.62|0
1632324350000|2021-09-22 15:25:50|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|4287.62|0
1632324360000|2021-09-22 15:26:00|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|0
1632324370000|2021-09-22 15:26:10|4287.84|4287.84|4287.89|4287.89|4287.89|4287.89|4287.84|4287.84|0
1632324380000|2021-09-22 15:26:20|4288.24|4288.24|4288.41|4288.41|4288.41|4288.41|4288.24|4288.24|0
1632324390000|2021-09-22 15:26:30|4288.3|4288.3|4289.48|4289.48|4289.48|4289.48|4288.3|4288.3|0
1632324400000|2021-09-22 15:26:40|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1632324410000|2021-09-22 15:26:50|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1632324420000|2021-09-22 15:27:00|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|4289.63|0
1632324430000|2021-09-22 15:27:10|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|4289.8|0
1632324440000|2021-09-22 15:27:20|4289.65|4289.65|4289.7|4289.7|4289.7|4289.7|4289.65|4289.65|0
1632324450000|2021-09-22 15:27:30|4289.52|4289.52|4289.42|4289.42|4289.52|4289.52|4289.35|4289.35|0
1632324460000|2021-09-22 15:27:40|4289.59|4289.59|4289.59|4289.59|4289.77|4289.77|4289.42|4289.42|0
1632324470000|2021-09-22 15:27:50|4289.42|4289.42|4289.93|4289.93|4289.93|4289.93|4289.42|4289.42|0
1632324480000|2021-09-22 15:28:00|4289.75|4289.75|4288.66|4288.66|4289.75|4289.75|4288.55|4288.55|0
1632324490000|2021-09-22 15:28:10|4289.45|4289.45|4289.4|4289.4|4289.45|4289.45|4289.4|4289.4|0
1632324500000|2021-09-22 15:28:20|4289.45|4289.45|4288.77|4288.77|4289.45|4289.45|4288.77|4288.77|0
1632324510000|2021-09-22 15:28:30|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|0
1632324520000|2021-09-22 15:28:40|4288.76|4288.76|4287.81|4287.81|4288.76|4288.76|4287.81|4287.81|0
1632324530000|2021-09-22 15:28:50|4287.91|4287.91|4287.86|4287.86|4287.91|4287.91|4287.75|4287.75|0
1632324540000|2021-09-22 15:29:00|4287.51|4287.51|4287.51|4287.51|4287.74|4287.74|4287.51|4287.51|0
1632324550000|2021-09-22 15:29:10|4287.69|4287.69|4287.06|4287.06|4287.86|4287.86|4287.06|4287.06|0
1632324560000|2021-09-22 15:29:20|4286.9|4286.9|4287.76|4287.76|4287.76|4287.76|4286.9|4286.9|0
1632324570000|2021-09-22 15:29:30|4287.88|4287.88|4287.23|4287.23|4288.06|4288.06|4287.23|4287.23|0
1632324580000|2021-09-22 15:29:40|4287.13|4287.13|4288.31|4288.31|4288.31|4288.31|4287.13|4287.13|0
1632324590000|2021-09-22 15:29:50|4288.42|4288.42|4287.49|4287.49|4288.51|4288.51|4287.49|4287.49|0
1632381300000|2021-09-23 07:15:00|4321.7|4321.7|4323.43|4323.43|4323.43|4323.43|4321.35|4321.35|0
1632381310000|2021-09-23 07:15:10|4323.72|4323.72|4322.58|4322.58|4323.72|4323.72|4322.58|4322.58|0
1632381320000|2021-09-23 07:15:20|4322.28|4322.28|4321.46|4321.46|4322.28|4322.28|4321.46|4321.46|0
1632381340000|2021-09-23 07:15:40|4322.81|4322.81|4321.46|4321.46|4322.81|4322.81|4320.58|4320.58|0
1632381350000|2021-09-23 07:15:50|4321.62|4321.62|4321.26|4321.26|4321.62|4321.62|4321.1|4321.1|0
1632381360000|2021-09-23 07:16:00|4321.15|4321.15|4321.47|4321.47|4321.47|4321.47|4321.15|4321.15|0
1632381370000|2021-09-23 07:16:10|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1632381380000|2021-09-23 07:16:20|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|0
1632381390000|2021-09-23 07:16:30|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|0
1632381400000|2021-09-23 07:16:40|4320.62|4320.62|4320.91|4320.91|4320.91|4320.91|4320.62|4320.62|0
1632381410000|2021-09-23 07:16:50|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|4321.59|0
1632381420000|2021-09-23 07:17:00|4322.11|4322.11|4321.94|4321.94|4322.82|4322.82|4321.94|4321.94|0
1632381430000|2021-09-23 07:17:10|4321.41|4321.41|4322.64|4322.64|4322.64|4322.64|4321.41|4321.41|0
1632381440000|2021-09-23 07:17:20|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|0
1632381460000|2021-09-23 07:17:40|4323.99|4323.99|4325.89|4325.89|4326.77|4326.77|4323.99|4323.99|0
1632381470000|2021-09-23 07:17:50|4326.55|4326.55|4326.9|4326.9|4326.9|4326.9|4326.55|4326.55|0
1632381480000|2021-09-23 07:18:00|4327.02|4327.02|4327.13|4327.13|4327.13|4327.13|4327.02|4327.02|0
1632381490000|2021-09-23 07:18:10|4326.61|4326.61|4325.73|4325.73|4326.61|4326.61|4325.56|4325.56|0
1632381500000|2021-09-23 07:18:20|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4325.56|4325.56|0
1632381510000|2021-09-23 07:18:30|4326.78|4326.78|4326.61|4326.61|4326.78|4326.78|4326.61|4326.61|0
1632381530000|2021-09-23 07:18:50|4327.31|4327.31|4328.19|4328.19|4328.19|4328.19|4327.31|4327.31|0
1632381540000|2021-09-23 07:19:00|4328.36|4328.36|4328.97|4328.97|4329.06|4329.06|4328.36|4328.36|0
1632381550000|2021-09-23 07:19:10|4328.45|4328.45|4327.92|4327.92|4328.45|4328.45|4327.43|4327.43|0
1632381560000|2021-09-23 07:19:20|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1632381570000|2021-09-23 07:19:30|4326.69|4326.69|4326.28|4326.28|4326.98|4326.98|4325.93|4325.93|0
1632381590000|2021-09-23 07:19:50|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|4326.57|0
1632381600000|2021-09-23 07:20:00|4325.34|4325.34|4326.04|4326.04|4326.04|4326.04|4325.34|4325.34|0
1632381610000|2021-09-23 07:20:10|4325.69|4325.69|4325.33|4325.33|4325.69|4325.69|4325.33|4325.33|0
1632381620000|2021-09-23 07:20:20|4325|4325|4324.86|4324.86|4325|4325|4324.86|4324.86|0
1632381630000|2021-09-23 07:20:30|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|0
1632381640000|2021-09-23 07:20:40|4324.54|4324.54|4325.21|4325.21|4325.21|4325.21|4324.54|4324.54|0
1632381650000|2021-09-23 07:20:50|4325.39|4325.39|4325.71|4325.71|4325.71|4325.71|4325.01|4325.01|0
1632381660000|2021-09-23 07:21:00|4324.66|4324.66|4323.81|4323.81|4324.66|4324.66|4323.81|4323.81|0
1632381670000|2021-09-23 07:21:10|4324.29|4324.29|4323.28|4323.28|4324.29|4324.29|4323.28|4323.28|0
1632381680000|2021-09-23 07:21:20|4323.12|4323.12|4323.28|4323.28|4323.28|4323.28|4323.12|4323.12|0
1632381690000|2021-09-23 07:21:30|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|0
1632381700000|2021-09-23 07:21:40|4323.28|4323.28|4323.81|4323.81|4323.81|4323.81|4323.28|4323.28|0
1632381710000|2021-09-23 07:21:50|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1632381720000|2021-09-23 07:22:00|4322.78|4322.78|4323.83|4323.83|4323.83|4323.83|4322.78|4322.78|0
1632381730000|2021-09-23 07:22:10|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|0
1632381740000|2021-09-23 07:22:20|4325.94|4325.94|4326.64|4326.64|4326.64|4326.64|4325.94|4325.94|0
1632381760000|2021-09-23 07:22:40|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|0
1632381770000|2021-09-23 07:22:50|4325.76|4325.76|4326.96|4326.96|4326.96|4326.96|4325.76|4325.76|0
1632381780000|2021-09-23 07:23:00|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|0
1632381790000|2021-09-23 07:23:10|4327.81|4327.81|4327.29|4327.29|4327.81|4327.81|4327.29|4327.29|0
1632381810000|2021-09-23 07:23:30|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|0
1632381820000|2021-09-23 07:23:40|4328.36|4328.36|4327.66|4327.66|4328.36|4328.36|4327.66|4327.66|0
1632381830000|2021-09-23 07:23:50|4327.43|4327.43|4326.9|4326.9|4327.43|4327.43|4326.9|4326.9|0
1632381840000|2021-09-23 07:24:00|4327.25|4327.25|4326.55|4326.55|4327.25|4327.25|4326.55|4326.55|0
1632381850000|2021-09-23 07:24:10|4326.39|4326.39|4325.69|4325.69|4326.39|4326.39|4325.69|4325.69|0
1632381870000|2021-09-23 07:24:30|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|4326.56|0
1632381890000|2021-09-23 07:24:50|4326.21|4326.21|4326.06|4326.06|4326.74|4326.74|4326.06|4326.06|0
1632381900000|2021-09-23 07:25:00|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|0
1632381920000|2021-09-23 07:25:20|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|0
1632381950000|2021-09-23 07:25:50|4327.07|4327.07|4327.42|4327.42|4327.95|4327.95|4327.07|4327.07|0
1632381970000|2021-09-23 07:26:10|4328.13|4328.13|4328.45|4328.45|4328.45|4328.45|4327.77|4327.77|0
1632381990000|2021-09-23 07:26:30|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|0
1632382000000|2021-09-23 07:26:40|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1632382020000|2021-09-23 07:27:00|4328.28|4328.28|4329.57|4329.57|4329.57|4329.57|4328.28|4328.28|0
1632382030000|2021-09-23 07:27:10|4329.89|4329.89|4329.37|4329.37|4330.24|4330.24|4329.37|4329.37|0
1632382040000|2021-09-23 07:27:20|4329.02|4329.02|4325.57|4325.57|4329.02|4329.02|4325.57|4325.57|0
1632382050000|2021-09-23 07:27:30|4325.4|4325.4|4325.4|4325.4|4325.92|4325.92|4325.4|4325.4|0
1632382060000|2021-09-23 07:27:40|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|4324.7|0
1632382070000|2021-09-23 07:27:50|4325.37|4325.37|4324.49|4324.49|4325.37|4325.37|4324.49|4324.49|0
1632382080000|2021-09-23 07:28:00|4325.37|4325.37|4325.71|4325.71|4325.72|4325.72|4325.37|4325.37|0
1632382100000|2021-09-23 07:28:20|4325.53|4325.53|4325.71|4325.71|4325.71|4325.71|4325.53|4325.53|0
1632382110000|2021-09-23 07:28:30|4325.53|4325.53|4325.89|4325.89|4325.89|4325.89|4325.53|4325.53|0
1632382120000|2021-09-23 07:28:40|4325.36|4325.36|4326.41|4326.41|4326.41|4326.41|4325.36|4325.36|0
1632382140000|2021-09-23 07:29:00|4325.71|4325.71|4325.53|4325.53|4325.71|4325.71|4325.53|4325.53|0
1632382150000|2021-09-23 07:29:10|4326.41|4326.41|4327.46|4327.46|4327.46|4327.46|4326.41|4326.41|0
1632382160000|2021-09-23 07:29:20|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|4327.7|0
1632382170000|2021-09-23 07:29:30|4328.4|4328.4|4327.52|4327.52|4328.4|4328.4|4327|4327|0
1632382180000|2021-09-23 07:29:40|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|0
1632382190000|2021-09-23 07:29:50|4328|4328|4328|4328|4328|4328|4328|4328|0
1632382200000|2021-09-23 07:30:00|4326.98|4326.98|4326.88|4326.88|4326.98|4326.98|4325.16|4325.16|0
1632382210000|2021-09-23 07:30:10|4326.53|4326.53|4328.22|4328.22|4328.22|4328.22|4326.01|4326.01|0
1632382220000|2021-09-23 07:30:20|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|0
1632382230000|2021-09-23 07:30:30|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|0
1632382270000|2021-09-23 07:31:10|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|0
1632382280000|2021-09-23 07:31:20|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1632382300000|2021-09-23 07:31:40|4329.74|4329.74|4329.39|4329.39|4329.74|4329.74|4329.39|4329.39|0
1632382310000|2021-09-23 07:31:50|4328.87|4328.87|4328.34|4328.34|4328.87|4328.87|4328.34|4328.34|0
1632382320000|2021-09-23 07:32:00|4329.02|4329.02|4330.22|4330.22|4330.22|4330.22|4329.02|4329.02|0
1632382330000|2021-09-23 07:32:10|4330.39|4330.39|4331.07|4331.07|4331.07|4331.07|4330.39|4330.39|0
1632382340000|2021-09-23 07:32:20|4331.6|4331.6|4332.45|4332.45|4333.5|4333.5|4331.42|4331.42|0
1632382350000|2021-09-23 07:32:30|4333.12|4333.12|4332.1|4332.1|4333.12|4333.12|4332.1|4332.1|0
1632382370000|2021-09-23 07:32:50|4332.27|4332.27|4331.92|4331.92|4332.27|4332.27|4331.92|4331.92|0
1632382390000|2021-09-23 07:33:10|4331.57|4331.57|4331.75|4331.75|4331.75|4331.75|4331.57|4331.57|0
1632382400000|2021-09-23 07:33:20|4332.27|4332.27|4331.6|4331.6|4332.27|4332.27|4331.6|4331.6|0
1632382410000|2021-09-23 07:33:30|4330.89|4330.89|4330.54|4330.54|4330.89|4330.89|4329.67|4329.67|0
1632382420000|2021-09-23 07:33:40|4330.19|4330.19|4330.02|4330.02|4330.19|4330.19|4329.32|4329.32|0
1632382440000|2021-09-23 07:34:00|4329.67|4329.67|4332.07|4332.07|4332.07|4332.07|4329.67|4329.67|0
1632382450000|2021-09-23 07:34:10|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.19|4331.19|0
1632382460000|2021-09-23 07:34:20|4331.9|4331.9|4331.72|4331.72|4331.9|4331.9|4331.72|4331.72|0
1632382470000|2021-09-23 07:34:30|4331.02|4331.02|4331.54|4331.54|4331.54|4331.54|4331.02|4331.02|0
1632382490000|2021-09-23 07:34:50|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1632382500000|2021-09-23 07:35:00|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1632382510000|2021-09-23 07:35:10|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|0
1632382530000|2021-09-23 07:35:30|4332.42|4332.42|4334.79|4334.79|4334.79|4334.79|4332.42|4332.42|0
1632382540000|2021-09-23 07:35:40|4334.47|4334.47|4334.12|4334.12|4334.47|4334.47|4334.12|4334.12|0
1632382550000|2021-09-23 07:35:50|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|0
1632382560000|2021-09-23 07:36:00|4334.15|4334.15|4334.57|4334.57|4334.57|4334.57|4334.15|4334.15|0
1632382590000|2021-09-23 07:36:30|4333.34|4333.34|4332.14|4332.14|4333.34|4333.34|4332.14|4332.14|0
1632382600000|2021-09-23 07:36:40|4332.82|4332.82|4333.17|4333.17|4333.17|4333.17|4332.82|4332.82|0
1632382610000|2021-09-23 07:36:50|4333.87|4333.87|4333.69|4333.69|4333.87|4333.87|4333.69|4333.69|0
1632382620000|2021-09-23 07:37:00|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|4334.04|0
1632382640000|2021-09-23 07:37:20|4335.09|4335.09|4335.42|4335.42|4335.42|4335.42|4335.09|4335.09|0
1632382650000|2021-09-23 07:37:30|4335.6|4335.6|4335.25|4335.25|4335.6|4335.6|4335.25|4335.25|0
1632382660000|2021-09-23 07:37:40|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|0
1632382670000|2021-09-23 07:37:50|4335.26|4335.26|4334.91|4334.91|4335.26|4335.26|4334.91|4334.91|0
1632382680000|2021-09-23 07:38:00|4334.73|4334.73|4334.21|4334.21|4334.73|4334.73|4334.21|4334.21|0
1632382690000|2021-09-23 07:38:10|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|0
1632382710000|2021-09-23 07:38:30|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|0
1632382730000|2021-09-23 07:38:50|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1632382740000|2021-09-23 07:39:00|4334.61|4334.61|4334.43|4334.43|4334.96|4334.96|4334.43|4334.43|0
1632382750000|2021-09-23 07:39:10|4333.76|4333.76|4332.2|4332.2|4333.76|4333.76|4332.2|4332.2|0
1632382760000|2021-09-23 07:39:20|4331.53|4331.53|4332.06|4332.06|4332.06|4332.06|4331.53|4331.53|0
1632382770000|2021-09-23 07:39:30|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|0
1632382780000|2021-09-23 07:39:40|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|0
1632382790000|2021-09-23 07:39:50|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|0
1632382800000|2021-09-23 07:40:00|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|0
1632382830000|2021-09-23 07:40:30|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|0
1632382840000|2021-09-23 07:40:40|4331.73|4331.73|4331.05|4331.05|4331.73|4331.73|4331.05|4331.05|0
1632382850000|2021-09-23 07:40:50|4330.88|4330.88|4331.41|4331.41|4331.41|4331.41|4330.88|4330.88|0
1632382860000|2021-09-23 07:41:00|4330.73|4330.73|4331.08|4331.08|4331.08|4331.08|4330.55|4330.55|0
1632382900000|2021-09-23 07:41:40|4330.9|4330.9|4331.42|4331.42|4331.58|4331.58|4330.9|4330.9|0
1632382920000|2021-09-23 07:42:00|4331.24|4331.24|4332.94|4332.94|4332.94|4332.94|4331.24|4331.24|0
1632382930000|2021-09-23 07:42:10|4333.29|4333.29|4332.77|4332.77|4333.29|4333.29|4332.77|4332.77|0
1632382940000|2021-09-23 07:42:20|4332.59|4332.59|4331.92|4331.92|4332.59|4332.59|4331.92|4331.92|0
1632382950000|2021-09-23 07:42:30|4332.09|4332.09|4332.44|4332.44|4332.44|4332.44|4332.09|4332.09|0
1632382960000|2021-09-23 07:42:40|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|4332.59|0
1632382980000|2021-09-23 07:43:00|4333.27|4333.27|4333.97|4333.97|4333.97|4333.97|4333.27|4333.27|0
1632382990000|2021-09-23 07:43:10|4334.64|4334.64|4336.23|4336.23|4336.23|4336.23|4334.64|4334.64|0
1632383020000|2021-09-23 07:43:40|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|0
1632383040000|2021-09-23 07:44:00|4336.06|4336.06|4335.88|4335.88|4336.06|4336.06|4335.88|4335.88|0
1632383050000|2021-09-23 07:44:10|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|0
1632383060000|2021-09-23 07:44:20|4335.53|4335.53|4335.71|4335.71|4335.71|4335.71|4335.53|4335.53|0
1632383080000|2021-09-23 07:44:40|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|4336.23|0
1632383100000|2021-09-23 07:45:00|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|4336.58|0
1632383110000|2021-09-23 07:45:10|4337.11|4337.11|4337.46|4337.46|4337.46|4337.46|4337.11|4337.11|0
1632383120000|2021-09-23 07:45:20|4337.64|4337.64|4338.34|4338.34|4338.34|4338.34|4337.64|4337.64|0
1632383130000|2021-09-23 07:45:30|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|0
1632383140000|2021-09-23 07:45:40|4337.81|4337.81|4337.81|4337.81|4337.81|4337.81|4337.81|4337.81|0
1632383150000|2021-09-23 07:45:50|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|0
1632383160000|2021-09-23 07:46:00|4336.96|4336.96|4336.17|4336.17|4336.96|4336.96|4336.17|4336.17|0
1632383180000|2021-09-23 07:46:20|4336.84|4336.84|4337.69|4337.69|4337.69|4337.69|4336.84|4336.84|0
1632383190000|2021-09-23 07:46:30|4337.54|4337.54|4337.2|4337.2|4337.78|4337.78|4337.2|4337.2|0
1632383210000|2021-09-23 07:46:50|4337.03|4337.03|4336.68|4336.68|4337.03|4337.03|4336.68|4336.68|0
1632383220000|2021-09-23 07:47:00|4337.03|4337.03|4337.38|4337.38|4337.38|4337.38|4337.03|4337.03|0
1632383230000|2021-09-23 07:47:10|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|0
1632383240000|2021-09-23 07:47:20|4336.5|4336.5|4336.38|4336.38|4336.5|4336.5|4336.38|4336.38|0
1632383250000|2021-09-23 07:47:30|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|4336.56|0
1632383260000|2021-09-23 07:47:40|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|4336.21|0
1632383270000|2021-09-23 07:47:50|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|4335.68|0
1632383280000|2021-09-23 07:48:00|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|0
1632383290000|2021-09-23 07:48:10|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|0
1632383300000|2021-09-23 07:48:20|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|4334.1|0
1632383310000|2021-09-23 07:48:30|4334.28|4334.28|4334.63|4334.63|4334.63|4334.63|4334.28|4334.28|0
1632383330000|2021-09-23 07:48:50|4335.51|4335.51|4336.18|4336.18|4336.18|4336.18|4335.51|4335.51|0
1632383350000|2021-09-23 07:49:10|4336.36|4336.36|4336.01|4336.01|4336.36|4336.36|4335.83|4335.83|0
1632383360000|2021-09-23 07:49:20|4335.66|4335.66|4335.31|4335.31|4335.66|4335.66|4335.31|4335.31|0
1632383370000|2021-09-23 07:49:30|4335.98|4335.98|4335.81|4335.81|4335.98|4335.98|4335.45|4335.45|0
1632383380000|2021-09-23 07:49:40|4335.13|4335.13|4334.45|4334.45|4335.13|4335.13|4334.45|4334.45|0
1632383400000|2021-09-23 07:50:00|4334.63|4334.63|4334.28|4334.28|4334.63|4334.63|4334.28|4334.28|0
1632383410000|2021-09-23 07:50:10|4334.63|4334.63|4334.45|4334.45|4334.63|4334.63|4334.28|4334.28|0
1632383420000|2021-09-23 07:50:20|4334.63|4334.63|4334.45|4334.45|4334.63|4334.63|4334.45|4334.45|0
1632383440000|2021-09-23 07:50:40|4333.93|4333.93|4333.25|4333.25|4333.93|4333.93|4333.25|4333.25|0
1632383460000|2021-09-23 07:51:00|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|4333.58|0
1632383470000|2021-09-23 07:51:10|4334.11|4334.11|4333.55|4333.55|4334.78|4334.78|4333.55|4333.55|0
1632383490000|2021-09-23 07:51:30|4333.73|4333.73|4333.55|4333.55|4333.73|4333.73|4333.55|4333.55|0
1632383500000|2021-09-23 07:51:40|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|0
1632383510000|2021-09-23 07:51:50|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|0
1632383520000|2021-09-23 07:52:00|4333.4|4333.4|4333.23|4333.23|4333.75|4333.75|4333.23|4333.23|0
1632383560000|2021-09-23 07:52:40|4333.05|4333.05|4332.38|4332.38|4333.05|4333.05|4332.38|4332.38|0
1632383570000|2021-09-23 07:52:50|4331.32|4331.32|4332.12|4332.12|4332.12|4332.12|4330.47|4330.47|0
1632383580000|2021-09-23 07:53:00|4331.24|4331.24|4330.89|4330.89|4331.24|4331.24|4330.89|4330.89|0
1632383600000|2021-09-23 07:53:20|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|4331.24|0
1632383620000|2021-09-23 07:53:40|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1632383630000|2021-09-23 07:53:50|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|4331.07|0
1632383650000|2021-09-23 07:54:10|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|4330.54|0
1632383660000|2021-09-23 07:54:20|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|0
1632383670000|2021-09-23 07:54:30|4329.14|4329.14|4329.49|4329.49|4329.49|4329.49|4329.14|4329.14|0
1632383680000|2021-09-23 07:54:40|4328.44|4328.44|4329.67|4329.67|4329.67|4329.67|4328.44|4328.44|0
1632383690000|2021-09-23 07:54:50|4329.32|4329.32|4328.78|4328.78|4329.48|4329.48|4328.78|4328.78|0
1632383700000|2021-09-23 07:55:00|4328.25|4328.25|4328.78|4328.78|4328.78|4328.78|4328.25|4328.25|0
1632383710000|2021-09-23 07:55:10|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1632383730000|2021-09-23 07:55:30|4329.13|4329.13|4329.83|4329.83|4330.18|4330.18|4329.13|4329.13|0
1632383740000|2021-09-23 07:55:40|4330.18|4330.18|4330.88|4330.88|4330.88|4330.88|4330.18|4330.18|0
1632383750000|2021-09-23 07:55:50|4330.53|4330.53|4330.01|4330.01|4330.53|4330.53|4330.01|4330.01|0
1632383760000|2021-09-23 07:56:00|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|4329.83|0
1632383770000|2021-09-23 07:56:10|4329.48|4329.48|4330.36|4330.36|4330.36|4330.36|4329.48|4329.48|0
1632383780000|2021-09-23 07:56:20|4329.83|4329.83|4330.18|4330.18|4330.51|4330.51|4329.83|4329.83|0
1632383790000|2021-09-23 07:56:30|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|0
1632383810000|2021-09-23 07:56:50|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|4329.67|0
1632383820000|2021-09-23 07:57:00|4329.34|4329.34|4330.04|4330.04|4330.04|4330.04|4329.34|4329.34|0
1632383830000|2021-09-23 07:57:10|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|0
1632383840000|2021-09-23 07:57:20|4329.46|4329.46|4329.6|4329.6|4329.6|4329.6|4329.46|4329.46|0
1632383850000|2021-09-23 07:57:30|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|0
1632383870000|2021-09-23 07:57:50|4330.23|4330.23|4329.42|4329.42|4330.23|4330.23|4329.42|4329.42|0
1632383890000|2021-09-23 07:58:10|4328.74|4328.74|4329.44|4329.44|4329.44|4329.44|4328.74|4328.74|0
1632383900000|2021-09-23 07:58:20|4329.62|4329.62|4328.93|4328.93|4329.62|4329.62|4328.93|4328.93|0
1632383930000|2021-09-23 07:58:50|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|4329.46|0
1632383940000|2021-09-23 07:59:00|4329.1|4329.1|4328.78|4328.78|4329.1|4329.1|4328.78|4328.78|0
1632383950000|2021-09-23 07:59:10|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|0
1632383970000|2021-09-23 07:59:30|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|0
1632383980000|2021-09-23 07:59:40|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|0
1632384000000|2021-09-23 08:00:00|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|4328.98|0
1632384010000|2021-09-23 08:00:10|4329.33|4329.33|4328.81|4328.81|4329.33|4329.33|4328.81|4328.81|0
1632384030000|2021-09-23 08:00:30|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|4329.48|0
1632384040000|2021-09-23 08:00:40|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|4329.66|0
1632384060000|2021-09-23 08:01:00|4330.88|4330.88|4331.24|4331.24|4331.76|4331.76|4330.88|4330.88|0
1632384070000|2021-09-23 08:01:10|4331.47|4331.47|4331.24|4331.24|4331.59|4331.59|4331.24|4331.24|0
1632384090000|2021-09-23 08:01:30|4331.41|4331.41|4332.06|4332.06|4332.06|4332.06|4331.41|4331.41|0
1632384100000|2021-09-23 08:01:40|4331.53|4331.53|4331.29|4331.29|4331.53|4331.53|4331.29|4331.29|0
1632384110000|2021-09-23 08:01:50|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1632384120000|2021-09-23 08:02:00|4332.9|4332.9|4333.6|4333.6|4333.6|4333.6|4332.9|4332.9|0
1632384130000|2021-09-23 08:02:10|4333.25|4333.25|4333.43|4333.43|4333.43|4333.43|4333.25|4333.25|0
1632384140000|2021-09-23 08:02:20|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|0
1632384150000|2021-09-23 08:02:30|4332.93|4332.93|4333.08|4333.08|4333.08|4333.08|4332.93|4332.93|0
1632384170000|2021-09-23 08:02:50|4333.6|4333.6|4333.43|4333.43|4333.6|4333.6|4333.43|4333.43|0
1632384180000|2021-09-23 08:03:00|4333.78|4333.78|4333.95|4333.95|4333.95|4333.95|4333.78|4333.78|0
1632384200000|2021-09-23 08:03:20|4334.13|4334.13|4334.3|4334.3|4334.3|4334.3|4334.13|4334.13|0
1632384210000|2021-09-23 08:03:30|4333.6|4333.6|4333.08|4333.08|4333.6|4333.6|4333.08|4333.08|0
1632384220000|2021-09-23 08:03:40|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|0
1632384230000|2021-09-23 08:03:50|4333.43|4333.43|4333.39|4333.39|4333.43|4333.43|4333.22|4333.22|0
1632384240000|2021-09-23 08:04:00|4333.74|4333.74|4333.74|4333.74|4333.74|4333.74|4333.74|4333.74|0
1632384250000|2021-09-23 08:04:10|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|0
1632384260000|2021-09-23 08:04:20|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1632384280000|2021-09-23 08:04:40|4333.04|4333.04|4332.69|4332.69|4333.04|4333.04|4332.69|4332.69|0
1632384290000|2021-09-23 08:04:50|4332.87|4332.87|4333.04|4333.04|4333.04|4333.04|4332.87|4332.87|0
1632384300000|2021-09-23 08:05:00|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|4333.39|0
1632384310000|2021-09-23 08:05:10|4332.72|4332.72|4332.19|4332.19|4332.72|4332.72|4331.84|4331.84|0
1632384320000|2021-09-23 08:05:20|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1632384330000|2021-09-23 08:05:30|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|0
1632384340000|2021-09-23 08:05:40|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|4334.2|0
1632384350000|2021-09-23 08:05:50|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|0
1632384360000|2021-09-23 08:06:00|4334.48|4334.48|4334.3|4334.3|4334.48|4334.48|4334.13|4334.13|0
1632384370000|2021-09-23 08:06:10|4334.66|4334.66|4334.13|4334.13|4335.18|4335.18|4334.13|4334.13|0
1632384390000|2021-09-23 08:06:30|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1632384400000|2021-09-23 08:06:40|4333.95|4333.95|4333.43|4333.43|4333.95|4333.95|4333.43|4333.43|0
1632384410000|2021-09-23 08:06:50|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|4333.08|0
1632384420000|2021-09-23 08:07:00|4333.95|4333.95|4334.13|4334.13|4334.13|4334.13|4333.95|4333.95|0
1632384430000|2021-09-23 08:07:10|4333.6|4333.6|4332.22|4332.22|4333.6|4333.6|4332.22|4332.22|0
1632384440000|2021-09-23 08:07:20|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|0
1632384460000|2021-09-23 08:07:40|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|0
1632384470000|2021-09-23 08:07:50|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|0
1632384480000|2021-09-23 08:08:00|4332.75|4332.75|4333.1|4333.1|4333.1|4333.1|4332.75|4332.75|0
1632384520000|2021-09-23 08:08:40|4332.6|4332.6|4333.13|4333.13|4333.13|4333.13|4332.6|4332.6|0
1632384530000|2021-09-23 08:08:50|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|4333.65|0
1632384540000|2021-09-23 08:09:00|4334|4334|4333.13|4333.13|4334|4334|4333.13|4333.13|0
1632384550000|2021-09-23 08:09:10|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|4333.3|0
1632384560000|2021-09-23 08:09:20|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1632384580000|2021-09-23 08:09:40|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|4333.83|0
1632384590000|2021-09-23 08:09:50|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|0
1632384600000|2021-09-23 08:10:00|4332.45|4332.45|4332.86|4332.86|4333.21|4333.21|4332.45|4332.45|0
1632384610000|2021-09-23 08:10:10|4333.81|4333.81|4333.54|4333.54|4333.81|4333.81|4333.54|4333.54|0
1632384620000|2021-09-23 08:10:20|4333.37|4333.37|4333.16|4333.16|4333.37|4333.37|4333.16|4333.16|0
1632384630000|2021-09-23 08:10:30|4333.47|4333.47|4334.7|4334.7|4334.7|4334.7|4333.47|4333.47|0
1632384640000|2021-09-23 08:10:40|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|4334.87|0
1632384660000|2021-09-23 08:11:00|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|0
1632384670000|2021-09-23 08:11:10|4334.51|4334.51|4333.99|4333.99|4334.51|4334.51|4333.99|4333.99|0
1632384680000|2021-09-23 08:11:20|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|0
1632384690000|2021-09-23 08:11:30|4333.81|4333.81|4333.64|4333.64|4333.81|4333.81|4333.64|4333.64|0
1632384720000|2021-09-23 08:12:00|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1632384740000|2021-09-23 08:12:20|4334.51|4334.51|4333.99|4333.99|4334.51|4334.51|4333.99|4333.99|0
1632384780000|2021-09-23 08:13:00|4334.66|4334.66|4336.22|4336.22|4336.22|4336.22|4334.66|4334.66|0
1632384790000|2021-09-23 08:13:10|4336.27|4336.27|4336.48|4336.48|4336.48|4336.48|4336.27|4336.27|0
1632384800000|2021-09-23 08:13:20|4336.66|4336.66|4336.83|4336.83|4336.83|4336.83|4336.66|4336.66|0
1632384810000|2021-09-23 08:13:30|4336.66|4336.66|4336.48|4336.48|4336.66|4336.66|4336.48|4336.48|0
1632384830000|2021-09-23 08:13:50|4336.22|4336.22|4336.22|4336.22|4336.22|4336.22|4336.22|4336.22|0
1632384840000|2021-09-23 08:14:00|4335.87|4335.87|4336.22|4336.22|4336.39|4336.39|4335.87|4335.87|0
1632384850000|2021-09-23 08:14:10|4336.39|4336.39|4336.36|4336.36|4336.54|4336.54|4336.19|4336.19|0
1632384860000|2021-09-23 08:14:20|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|0
1632384870000|2021-09-23 08:14:30|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|0
1632384890000|2021-09-23 08:14:50|4335.34|4335.34|4335.19|4335.19|4335.34|4335.34|4335.19|4335.19|0
1632384900000|2021-09-23 08:15:00|4334.52|4334.52|4334.37|4334.37|4335.04|4335.04|4334.37|4334.37|0
1632384910000|2021-09-23 08:15:10|4334.51|4334.51|4334.66|4334.66|4334.66|4334.66|4334.51|4334.51|0
1632384920000|2021-09-23 08:15:20|4333.98|4333.98|4333.46|4333.46|4333.98|4333.98|4333.46|4333.46|0
1632384930000|2021-09-23 08:15:30|4333.98|4333.98|4334.16|4334.16|4334.16|4334.16|4333.98|4333.98|0
1632384940000|2021-09-23 08:15:40|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1632384960000|2021-09-23 08:16:00|4334.16|4334.16|4333.98|4333.98|4334.16|4334.16|4333.98|4333.98|0
1632384970000|2021-09-23 08:16:10|4332.96|4332.96|4332.57|4332.57|4332.96|4332.96|4332.57|4332.57|0
1632384980000|2021-09-23 08:16:20|4332.22|4332.22|4331.64|4331.64|4332.22|4332.22|4331.64|4331.64|0
1632384990000|2021-09-23 08:16:30|4331.52|4331.52|4330.99|4330.99|4331.52|4331.52|4330.99|4330.99|0
1632385000000|2021-09-23 08:16:40|4330.94|4330.94|4331.29|4331.29|4331.29|4331.29|4330.94|4330.94|0
1632385010000|2021-09-23 08:16:50|4331.12|4331.12|4331.47|4331.47|4331.47|4331.47|4331.12|4331.12|0
1632385020000|2021-09-23 08:17:00|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|0
1632385030000|2021-09-23 08:17:10|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|0
1632385040000|2021-09-23 08:17:20|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|0
1632385050000|2021-09-23 08:17:30|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|4331.52|0
1632385060000|2021-09-23 08:17:40|4331|4331|4331.35|4331.35|4331.35|4331.35|4331|4331|0
1632385070000|2021-09-23 08:17:50|4331.52|4331.52|4331.37|4331.37|4331.52|4331.52|4331.37|4331.37|0
1632385090000|2021-09-23 08:18:10|4331.54|4331.54|4331.01|4331.01|4331.54|4331.54|4331.01|4331.01|0
1632385100000|2021-09-23 08:18:20|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1632385110000|2021-09-23 08:18:30|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1632385120000|2021-09-23 08:18:40|4330.99|4330.99|4331.69|4331.69|4331.69|4331.69|4330.99|4330.99|0
1632385130000|2021-09-23 08:18:50|4331.54|4331.54|4331.9|4331.9|4331.9|4331.9|4331.54|4331.54|0
1632385150000|2021-09-23 08:19:10|4332.25|4332.25|4332.69|4332.69|4332.69|4332.69|4332.02|4332.02|0
1632385160000|2021-09-23 08:19:20|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|0
1632385170000|2021-09-23 08:19:30|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|4333.47|0
1632385180000|2021-09-23 08:19:40|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|4333.82|0
1632385210000|2021-09-23 08:20:10|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|0
1632385220000|2021-09-23 08:20:20|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|4334.62|0
1632385230000|2021-09-23 08:20:30|4335.14|4335.14|4335.32|4335.32|4335.32|4335.32|4335.14|4335.14|0
1632385240000|2021-09-23 08:20:40|4333.97|4333.97|4334.32|4334.32|4334.32|4334.32|4333.97|4333.97|0
1632385250000|2021-09-23 08:20:50|4334.49|4334.49|4334.98|4334.98|4334.98|4334.98|4334.49|4334.49|0
1632385260000|2021-09-23 08:21:00|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1632385270000|2021-09-23 08:21:10|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|0
1632385290000|2021-09-23 08:21:30|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|4335.67|0
1632385300000|2021-09-23 08:21:40|4335.49|4335.49|4334.79|4334.79|4335.49|4335.49|4334.79|4334.79|0
1632385310000|2021-09-23 08:21:50|4334.62|4334.62|4334.44|4334.44|4334.62|4334.62|4334.44|4334.44|0
1632385330000|2021-09-23 08:22:10|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|0
1632385340000|2021-09-23 08:22:20|4333.41|4333.41|4333.76|4333.76|4333.76|4333.76|4333.41|4333.41|0
1632385350000|2021-09-23 08:22:30|4334.11|4334.11|4333.97|4333.97|4334.11|4334.11|4333.44|4333.44|0
1632385360000|2021-09-23 08:22:40|4334.64|4334.64|4334.79|4334.79|4334.79|4334.79|4334.64|4334.64|0
1632385370000|2021-09-23 08:22:50|4335.46|4335.46|4335.64|4335.64|4335.64|4335.64|4335.46|4335.46|0
1632385380000|2021-09-23 08:23:00|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|0
1632385410000|2021-09-23 08:23:30|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|0
1632385420000|2021-09-23 08:23:40|4336.61|4336.61|4337.84|4337.84|4337.84|4337.84|4336.61|4336.61|0
1632385440000|2021-09-23 08:24:00|4338.01|4338.01|4337.84|4337.84|4338.01|4338.01|4337.84|4337.84|0
1632385450000|2021-09-23 08:24:10|4338.01|4338.01|4337.48|4337.48|4338.36|4338.36|4337.48|4337.48|0
1632385460000|2021-09-23 08:24:20|4337.34|4337.34|4337.69|4337.69|4337.69|4337.69|4337.34|4337.34|0
1632385470000|2021-09-23 08:24:30|4337.51|4337.51|4337.69|4337.69|4338.04|4338.04|4337.51|4337.51|0
1632385480000|2021-09-23 08:24:40|4338.19|4338.19|4337.66|4337.66|4338.19|4338.19|4337.66|4337.66|0
1632385510000|2021-09-23 08:25:10|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|0
1632385520000|2021-09-23 08:25:20|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|4337.84|0
1632385530000|2021-09-23 08:25:30|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|0
1632385540000|2021-09-23 08:25:40|4338.33|4338.33|4337.57|4337.57|4338.33|4338.33|4337.57|4337.57|0
1632385560000|2021-09-23 08:26:00|4337.22|4337.22|4336.7|4336.7|4337.22|4337.22|4336.7|4336.7|0
1632385570000|2021-09-23 08:26:10|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|0
1632385600000|2021-09-23 08:26:40|4336.52|4336.52|4336.35|4336.35|4336.52|4336.52|4336.35|4336.35|0
1632385610000|2021-09-23 08:26:50|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|0
1632385620000|2021-09-23 08:27:00|4336.18|4336.18|4335.31|4335.31|4336.18|4336.18|4335.31|4335.31|0
1632385650000|2021-09-23 08:27:30|4335.66|4335.66|4335.78|4335.78|4335.78|4335.78|4335.6|4335.6|0
1632385660000|2021-09-23 08:27:40|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1632385680000|2021-09-23 08:28:00|4336.28|4336.28|4335.92|4335.92|4336.28|4336.28|4335.92|4335.92|0
1632385690000|2021-09-23 08:28:10|4336.28|4336.28|4336.8|4336.8|4336.8|4336.8|4336.28|4336.28|0
1632385700000|2021-09-23 08:28:20|4337.68|4337.68|4338.88|4338.88|4338.88|4338.88|4337.68|4337.68|0
1632385710000|2021-09-23 08:28:30|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|4339.06|0
1632385720000|2021-09-23 08:28:40|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|0
1632385730000|2021-09-23 08:28:50|4339.73|4339.73|4339.41|4339.41|4339.73|4339.73|4339.41|4339.41|0
1632385740000|2021-09-23 08:29:00|4339.06|4339.06|4339.24|4339.24|4339.24|4339.24|4338.39|4338.39|0
1632385750000|2021-09-23 08:29:10|4339.82|4339.82|4339.92|4339.92|4339.92|4339.92|4339.82|4339.82|0
1632385760000|2021-09-23 08:29:20|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|0
1632385770000|2021-09-23 08:29:30|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|0
1632385780000|2021-09-23 08:29:40|4339.61|4339.61|4338.23|4338.23|4339.61|4339.61|4338.06|4338.06|0
1632385790000|2021-09-23 08:29:50|4339.11|4339.11|4339.81|4339.81|4339.81|4339.81|4339.11|4339.11|0
1632385800000|2021-09-23 08:30:00|4339.7|4339.7|4339.88|4339.88|4340.05|4340.05|4339.7|4339.7|0
1632385810000|2021-09-23 08:30:10|4339.36|4339.36|4338.83|4338.83|4339.36|4339.36|4338.83|4338.83|0
1632385820000|2021-09-23 08:30:20|4338.99|4338.99|4340.87|4340.87|4340.87|4340.87|4338.99|4338.99|0
1632385840000|2021-09-23 08:30:40|4341.05|4341.05|4341.05|4341.05|4341.05|4341.05|4340.87|4340.87|0
1632385860000|2021-09-23 08:31:00|4341.22|4341.22|4341.57|4341.57|4341.57|4341.57|4341.22|4341.22|0
1632385870000|2021-09-23 08:31:10|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|4340.87|0
1632385890000|2021-09-23 08:31:30|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|0
1632385930000|2021-09-23 08:32:10|4341.22|4341.22|4341.57|4341.57|4341.57|4341.57|4341.22|4341.22|0
1632385940000|2021-09-23 08:32:20|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|0
1632385950000|2021-09-23 08:32:30|4341.4|4341.4|4338.92|4338.92|4341.4|4341.4|4338.92|4338.92|0
1632385960000|2021-09-23 08:32:40|4338.25|4338.25|4338.42|4338.42|4338.42|4338.42|4337.72|4337.72|0
1632385980000|2021-09-23 08:33:00|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|0
1632386000000|2021-09-23 08:33:20|4338.95|4338.95|4338.6|4338.6|4338.95|4338.95|4338.6|4338.6|0
1632386010000|2021-09-23 08:33:30|4338.48|4338.48|4337.45|4337.45|4338.48|4338.48|4337.45|4337.45|0
1632386020000|2021-09-23 08:33:40|4336.93|4336.93|4337.45|4337.45|4337.45|4337.45|4336.93|4336.93|0
1632386030000|2021-09-23 08:33:50|4337.1|4337.1|4336.93|4336.93|4337.1|4337.1|4336.93|4336.93|0
1632386060000|2021-09-23 08:34:20|4336.58|4336.58|4336.23|4336.23|4336.58|4336.58|4336.23|4336.23|0
1632386080000|2021-09-23 08:34:40|4335.7|4335.7|4335.88|4335.88|4335.88|4335.88|4335.7|4335.7|0
1632386090000|2021-09-23 08:34:50|4335.7|4335.7|4335.73|4335.73|4335.73|4335.73|4335.2|4335.2|0
1632386100000|2021-09-23 08:35:00|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|4335.55|0
1632386120000|2021-09-23 08:35:20|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|0
1632386130000|2021-09-23 08:35:30|4335.54|4335.54|4335.55|4335.55|4335.55|4335.55|4335.2|4335.2|0
1632386140000|2021-09-23 08:35:40|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1632386160000|2021-09-23 08:36:00|4335.55|4335.55|4335.39|4335.39|4335.55|4335.55|4335.39|4335.39|0
1632386180000|2021-09-23 08:36:20|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|0
1632386190000|2021-09-23 08:36:30|4336.39|4336.39|4336.56|4336.56|4336.56|4336.56|4336.39|4336.39|0
1632386200000|2021-09-23 08:36:40|4337.24|4337.24|4338.35|4338.35|4338.35|4338.35|4337.24|4337.24|0
1632386230000|2021-09-23 08:37:10|4339.05|4339.05|4339.07|4339.07|4339.07|4339.07|4338.89|4338.89|0
1632386240000|2021-09-23 08:37:20|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1632386250000|2021-09-23 08:37:30|4338.78|4338.78|4338.93|4338.93|4338.93|4338.93|4338.78|4338.78|0
1632386260000|2021-09-23 08:37:40|4339.11|4339.11|4339.23|4339.23|4339.4|4339.4|4338.93|4338.93|0
1632386270000|2021-09-23 08:37:50|4339.58|4339.58|4339.75|4339.75|4339.75|4339.75|4339.58|4339.58|0
1632386280000|2021-09-23 08:38:00|4340.28|4340.28|4340.1|4340.1|4340.28|4340.28|4339.23|4339.23|0
1632386290000|2021-09-23 08:38:10|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|0
1632386300000|2021-09-23 08:38:20|4338.71|4338.71|4338.89|4338.89|4338.89|4338.89|4338.71|4338.71|0
1632386310000|2021-09-23 08:38:30|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|0
1632386320000|2021-09-23 08:38:40|4340.1|4340.1|4339.58|4339.58|4340.1|4340.1|4339.58|4339.58|0
1632386330000|2021-09-23 08:38:50|4340.25|4340.25|4340.93|4340.93|4340.93|4340.93|4340.25|4340.25|0
1632386340000|2021-09-23 08:39:00|4341.28|4341.28|4341.94|4341.94|4341.94|4341.94|4340.93|4340.93|0
1632386350000|2021-09-23 08:39:10|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|0
1632386360000|2021-09-23 08:39:20|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1632386370000|2021-09-23 08:39:30|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|0
1632386380000|2021-09-23 08:39:40|4341.94|4341.94|4342.28|4342.28|4342.28|4342.28|4341.94|4341.94|0
1632386390000|2021-09-23 08:39:50|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|0
1632386400000|2021-09-23 08:40:00|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|0
1632386410000|2021-09-23 08:40:10|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|0
1632386420000|2021-09-23 08:40:20|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|0
1632386430000|2021-09-23 08:40:30|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|0
1632386440000|2021-09-23 08:40:40|4343.15|4343.15|4343.21|4343.21|4343.21|4343.21|4343.15|4343.15|0
1632386450000|2021-09-23 08:40:50|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|0
1632386460000|2021-09-23 08:41:00|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1632386470000|2021-09-23 08:41:10|4343.03|4343.03|4343.53|4343.53|4343.53|4343.53|4342.68|4342.68|0
1632386480000|2021-09-23 08:41:20|4343.88|4343.88|4344.56|4344.56|4344.56|4344.56|4343.88|4343.88|0
1632386500000|2021-09-23 08:41:40|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|0
1632386510000|2021-09-23 08:41:50|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|4344.56|0
1632386520000|2021-09-23 08:42:00|4344.45|4344.45|4344.1|4344.1|4344.45|4344.45|4344.1|4344.1|0
1632386540000|2021-09-23 08:42:20|4344.28|4344.28|4343.25|4343.25|4344.28|4344.28|4343.25|4343.25|0
1632386550000|2021-09-23 08:42:30|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|4343.2|0
1632386570000|2021-09-23 08:42:50|4343.37|4343.37|4343.2|4343.2|4343.37|4343.37|4343.2|4343.2|0
1632386590000|2021-09-23 08:43:10|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|0
1632386600000|2021-09-23 08:43:20|4342.17|4342.17|4342.17|4342.17|4342.52|4342.52|4341.47|4341.47|0
1632386610000|2021-09-23 08:43:30|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|0
1632386620000|2021-09-23 08:43:40|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|0
1632386630000|2021-09-23 08:43:50|4343.22|4343.22|4343.4|4343.4|4343.4|4343.4|4343.22|4343.22|0
1632386640000|2021-09-23 08:44:00|4343.05|4343.05|4342.87|4342.87|4343.05|4343.05|4342.87|4342.87|0
1632386670000|2021-09-23 08:44:30|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|0
1632386680000|2021-09-23 08:44:40|4342.35|4342.35|4341.67|4341.67|4342.35|4342.35|4341.67|4341.67|0
1632386700000|2021-09-23 08:45:00|4341.32|4341.32|4341.67|4341.67|4341.67|4341.67|4341.15|4341.15|0
1632386750000|2021-09-23 08:45:50|4341.46|4341.46|4341.57|4341.57|4341.57|4341.57|4341.46|4341.46|0
1632386760000|2021-09-23 08:46:00|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|0
1632386780000|2021-09-23 08:46:20|4341.39|4341.39|4341.04|4341.04|4341.39|4341.39|4341.04|4341.04|0
1632386800000|2021-09-23 08:46:40|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|4340.37|0
1632386820000|2021-09-23 08:47:00|4340.54|4340.54|4341.59|4341.59|4341.59|4341.59|4340.54|4340.54|0
1632386830000|2021-09-23 08:47:10|4340.54|4340.54|4339.86|4339.86|4340.54|4340.54|4339.86|4339.86|0
1632386870000|2021-09-23 08:47:50|4339.34|4339.34|4339.16|4339.16|4339.51|4339.51|4338.99|4338.99|0
1632386880000|2021-09-23 08:48:00|4339.34|4339.34|4339.51|4339.51|4339.51|4339.51|4339.34|4339.34|0
1632386890000|2021-09-23 08:48:10|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|0
1632386900000|2021-09-23 08:48:20|4338.65|4338.65|4338.32|4338.32|4338.65|4338.65|4338.32|4338.32|0
1632386910000|2021-09-23 08:48:30|4338.67|4338.67|4338.5|4338.5|4338.67|4338.67|4338.34|4338.34|0
1632386920000|2021-09-23 08:48:40|4338.66|4338.66|4338.49|4338.49|4338.66|4338.66|4338.49|4338.49|0
1632386930000|2021-09-23 08:48:50|4338.34|4338.34|4339.14|4339.14|4339.14|4339.14|4338.34|4338.34|0
1632386940000|2021-09-23 08:49:00|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|0
1632386950000|2021-09-23 08:49:10|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|0
1632386980000|2021-09-23 08:49:40|4338.62|4338.62|4338.97|4338.97|4338.97|4338.97|4338.62|4338.62|0
1632387000000|2021-09-23 08:50:00|4339.32|4339.32|4340.02|4340.02|4340.02|4340.02|4339.32|4339.32|0
1632387010000|2021-09-23 08:50:10|4339.84|4339.84|4340.18|4340.18|4340.18|4340.18|4339.84|4339.84|0
1632387030000|2021-09-23 08:50:30|4340.23|4340.23|4340.11|4340.11|4340.29|4340.29|4340.11|4340.11|0
1632387040000|2021-09-23 08:50:40|4340.41|4340.41|4340.41|4340.41|4340.41|4340.41|4340.06|4340.06|0
1632387060000|2021-09-23 08:51:00|4340.76|4340.76|4343.16|4343.16|4343.16|4343.16|4340.76|4340.76|0
1632387070000|2021-09-23 08:51:10|4342.99|4342.99|4344.04|4344.04|4344.04|4344.04|4342.99|4342.99|0
1632387080000|2021-09-23 08:51:20|4343.86|4343.86|4343.34|4343.34|4343.86|4343.86|4343.34|4343.34|0
1632387090000|2021-09-23 08:51:30|4342.81|4342.81|4341.93|4341.93|4342.81|4342.81|4341.76|4341.76|0
1632387100000|2021-09-23 08:51:40|4342.28|4342.28|4341.58|4341.58|4342.46|4342.46|4341.58|4341.58|0
1632387110000|2021-09-23 08:51:50|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|0
1632387120000|2021-09-23 08:52:00|4341.08|4341.08|4340.41|4340.41|4341.08|4341.08|4340.41|4340.41|0
1632387130000|2021-09-23 08:52:10|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1632387150000|2021-09-23 08:52:30|4340.53|4340.53|4340.88|4340.88|4340.88|4340.88|4340.53|4340.53|0
1632387160000|2021-09-23 08:52:40|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|4341.93|0
1632387170000|2021-09-23 08:52:50|4342.11|4342.11|4341.76|4341.76|4342.11|4342.11|4341.76|4341.76|0
1632387180000|2021-09-23 08:53:00|4342.43|4342.43|4342.4|4342.4|4342.43|4342.43|4342.05|4342.05|0
1632387200000|2021-09-23 08:53:20|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|4342.05|0
1632387210000|2021-09-23 08:53:30|4342.75|4342.75|4342.96|4342.96|4342.96|4342.96|4342.75|4342.75|0
1632387220000|2021-09-23 08:53:40|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|0
1632387240000|2021-09-23 08:54:00|4343.81|4343.81|4344.63|4344.63|4344.63|4344.63|4343.81|4343.81|0
1632387260000|2021-09-23 08:54:20|4344.79|4344.79|4344.96|4344.96|4345.12|4345.12|4344.79|4344.79|0
1632387270000|2021-09-23 08:54:30|4344.63|4344.63|4345.33|4345.33|4345.33|4345.33|4344.63|4344.63|0
1632387280000|2021-09-23 08:54:40|4345.68|4345.68|4345.33|4345.33|4345.68|4345.68|4345.33|4345.33|0
1632387300000|2021-09-23 08:55:00|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|4345.68|0
1632387310000|2021-09-23 08:55:10|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|0
1632387330000|2021-09-23 08:55:30|4345.38|4345.38|4346.42|4346.42|4346.42|4346.42|4345.38|4345.38|0
1632387340000|2021-09-23 08:55:40|4346.64|4346.64|4347.69|4347.69|4347.69|4347.69|4346.64|4346.64|0
1632387350000|2021-09-23 08:55:50|4347.34|4347.34|4347.5|4347.5|4347.51|4347.51|4347.34|4347.34|0
1632387370000|2021-09-23 08:56:10|4347.68|4347.68|4347.15|4347.15|4347.85|4347.85|4347.15|4347.15|0
1632387380000|2021-09-23 08:56:20|4346.8|4346.8|4347.11|4347.11|4347.11|4347.11|4346.8|4346.8|0
1632387390000|2021-09-23 08:56:30|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|0
1632387410000|2021-09-23 08:56:50|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|0
1632387420000|2021-09-23 08:57:00|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|0
1632387430000|2021-09-23 08:57:10|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|4347.29|0
1632387440000|2021-09-23 08:57:20|4346.94|4346.94|4345.91|4345.91|4346.94|4346.94|4345.91|4345.91|0
1632387460000|2021-09-23 08:57:40|4346.26|4346.26|4346.44|4346.44|4346.44|4346.44|4346.26|4346.26|0
1632387470000|2021-09-23 08:57:50|4346.79|4346.79|4345.74|4345.74|4346.79|4346.79|4345.74|4345.74|0
1632387480000|2021-09-23 08:58:00|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|4345.91|0
1632387500000|2021-09-23 08:58:20|4346.59|4346.59|4347.11|4347.11|4347.29|4347.29|4346.59|4346.59|0
1632387510000|2021-09-23 08:58:30|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|0
1632387520000|2021-09-23 08:58:40|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|0
1632387530000|2021-09-23 08:58:50|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|4346.59|0
1632387540000|2021-09-23 08:59:00|4346.54|4346.54|4346.71|4346.71|4346.71|4346.71|4346.54|4346.54|0
1632387580000|2021-09-23 08:59:40|4346.36|4346.36|4344.48|4344.48|4346.36|4346.36|4344.13|4344.13|0
1632387590000|2021-09-23 08:59:50|4344.66|4344.66|4345.18|4345.18|4345.18|4345.18|4344.66|4344.66|0
1632387600000|2021-09-23 09:00:00|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|4345.89|0
1632387630000|2021-09-23 09:00:30|4345.71|4345.71|4345.54|4345.54|4345.71|4345.71|4345.54|4345.54|0
1632387640000|2021-09-23 09:00:40|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|4346.56|0
1632387650000|2021-09-23 09:00:50|4346.51|4346.51|4346.3|4346.3|4346.51|4346.51|4346.3|4346.3|0
1632387660000|2021-09-23 09:01:00|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|0
1632387670000|2021-09-23 09:01:10|4346.19|4346.19|4347.75|4347.75|4347.75|4347.75|4346.19|4346.19|0
1632387680000|2021-09-23 09:01:20|4347.6|4347.6|4346.72|4346.72|4347.6|4347.6|4346.72|4346.72|0
1632387690000|2021-09-23 09:01:30|4347.07|4347.07|4346.9|4346.9|4347.07|4347.07|4346.9|4346.9|0
1632387710000|2021-09-23 09:01:50|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|4347.25|0
1632387720000|2021-09-23 09:02:00|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|0
1632387760000|2021-09-23 09:02:40|4347.77|4347.77|4348.13|4348.13|4348.13|4348.13|4347.77|4347.77|0
1632387770000|2021-09-23 09:02:50|4347.95|4347.95|4347.77|4347.77|4347.95|4347.95|4347.77|4347.77|0
1632387780000|2021-09-23 09:03:00|4348.13|4348.13|4347.98|4347.98|4348.13|4348.13|4347.98|4347.98|0
1632387790000|2021-09-23 09:03:10|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|4347.8|0
1632387810000|2021-09-23 09:03:30|4347.98|4347.98|4347.63|4347.63|4347.98|4347.98|4347.63|4347.63|0
1632387820000|2021-09-23 09:03:40|4347.98|4347.98|4348.15|4348.15|4348.85|4348.85|4347.98|4347.98|0
1632387830000|2021-09-23 09:03:50|4348.5|4348.5|4346.78|4346.78|4348.5|4348.5|4346.78|4346.78|0
1632387840000|2021-09-23 09:04:00|4346.95|4346.95|4346.6|4346.6|4346.95|4346.95|4346.6|4346.6|0
1632387850000|2021-09-23 09:04:10|4346.78|4346.78|4346.78|4346.78|4346.78|4346.78|4346.78|4346.78|0
1632387870000|2021-09-23 09:04:30|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|0
1632387880000|2021-09-23 09:04:40|4346.78|4346.78|4346.78|4346.78|4346.78|4346.78|4346.78|4346.78|0
1632387900000|2021-09-23 09:05:00|4347.3|4347.3|4346.63|4346.63|4347.3|4347.3|4346.63|4346.63|0
1632387910000|2021-09-23 09:05:10|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|0
1632387920000|2021-09-23 09:05:20|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|0
1632387930000|2021-09-23 09:05:30|4346.11|4346.11|4345.94|4345.94|4346.11|4346.11|4345.59|4345.59|0
1632387950000|2021-09-23 09:05:50|4345.41|4345.41|4344.89|4344.89|4345.41|4345.41|4344.89|4344.89|0
1632387960000|2021-09-23 09:06:00|4344.53|4344.53|4344.36|4344.36|4344.71|4344.71|4344.36|4344.36|0
1632387970000|2021-09-23 09:06:10|4344.2|4344.2|4344.04|4344.04|4344.2|4344.2|4344.04|4344.04|0
1632387980000|2021-09-23 09:06:20|4343.94|4343.94|4344.29|4344.29|4344.29|4344.29|4343.94|4343.94|0
1632387990000|2021-09-23 09:06:30|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1632388030000|2021-09-23 09:07:10|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|0
1632388040000|2021-09-23 09:07:20|4344.64|4344.64|4344.11|4344.11|4344.64|4344.64|4344.11|4344.11|0
1632388080000|2021-09-23 09:08:00|4344.01|4344.01|4343.83|4343.83|4344.18|4344.18|4343.83|4343.83|0
1632388090000|2021-09-23 09:08:10|4343.73|4343.73|4343.57|4343.57|4343.73|4343.73|4343.57|4343.57|0
1632388100000|2021-09-23 09:08:20|4343.23|4343.23|4343.03|4343.03|4343.23|4343.23|4343.03|4343.03|0
1632388110000|2021-09-23 09:08:30|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1632388120000|2021-09-23 09:08:40|4341.98|4341.98|4343.96|4343.96|4346.17|4346.17|4341.63|4341.63|0
1632388130000|2021-09-23 09:08:50|4343.78|4343.78|4341.74|4341.74|4343.78|4343.78|4341.74|4341.74|0
1632388140000|2021-09-23 09:09:00|4341.21|4341.21|4343.64|4343.64|4343.64|4343.64|4341.21|4341.21|0
1632388150000|2021-09-23 09:09:10|4343.47|4343.47|4343.34|4343.34|4343.87|4343.87|4343.34|4343.34|0
1632388160000|2021-09-23 09:09:20|4343.17|4343.17|4340.03|4340.03|4343.17|4343.17|4339.87|4339.87|0
1632388170000|2021-09-23 09:09:30|4339.85|4339.85|4339.69|4339.69|4339.85|4339.85|4339.34|4339.34|0
1632388180000|2021-09-23 09:09:40|4338.31|4338.31|4339.02|4339.02|4339.02|4339.02|4338.14|4338.14|0
1632388200000|2021-09-23 09:10:00|4339.72|4339.72|4340.07|4340.07|4340.59|4340.59|4339.72|4339.72|0
1632388210000|2021-09-23 09:10:10|4339.72|4339.72|4341.24|4341.24|4341.41|4341.41|4339.72|4339.72|0
1632388220000|2021-09-23 09:10:20|4341.42|4341.42|4341.59|4341.59|4341.59|4341.59|4341.24|4341.24|0
1632388230000|2021-09-23 09:10:30|4341.94|4341.94|4342.3|4342.3|4342.3|4342.3|4341.94|4341.94|0
1632388240000|2021-09-23 09:10:40|4342.44|4342.44|4342.92|4342.92|4343.79|4343.79|4342.44|4342.44|0
1632388250000|2021-09-23 09:10:50|4343.09|4343.09|4343.62|4343.62|4343.62|4343.62|4343.09|4343.09|0
1632388260000|2021-09-23 09:11:00|4342.94|4342.94|4342.94|4342.94|4343.29|4343.29|4342.94|4342.94|0
1632388270000|2021-09-23 09:11:10|4342.77|4342.77|4342.59|4342.59|4343.12|4343.12|4342.42|4342.42|0
1632388280000|2021-09-23 09:11:20|4342.77|4342.77|4344.14|4344.14|4344.14|4344.14|4342.59|4342.59|0
1632388290000|2021-09-23 09:11:30|4344.56|4344.56|4344.51|4344.51|4344.56|4344.56|4344.51|4344.51|0
1632388300000|2021-09-23 09:11:40|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|4344.86|0
1632388310000|2021-09-23 09:11:50|4345.04|4345.04|4345.21|4345.21|4345.21|4345.21|4345.04|4345.04|0
1632388320000|2021-09-23 09:12:00|4345.04|4345.04|4345.39|4345.39|4345.39|4345.39|4345.04|4345.04|0
1632388330000|2021-09-23 09:12:10|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|4345.74|0
1632388340000|2021-09-23 09:12:20|4346.07|4346.07|4347.31|4347.31|4347.64|4347.64|4346.07|4346.07|0
1632388350000|2021-09-23 09:12:30|4347.49|4347.49|4347.84|4347.84|4347.84|4347.84|4347.49|4347.49|0
1632388360000|2021-09-23 09:12:40|4347.14|4347.14|4347.31|4347.31|4347.31|4347.31|4347.14|4347.14|0
1632388370000|2021-09-23 09:12:50|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|0
1632388380000|2021-09-23 09:13:00|4346.78|4346.78|4346.96|4346.96|4346.96|4346.96|4346.78|4346.78|0
1632388390000|2021-09-23 09:13:10|4346.78|4346.78|4346.61|4346.61|4346.78|4346.78|4346.61|4346.61|0
1632388440000|2021-09-23 09:14:00|4347.14|4347.14|4347.43|4347.43|4347.43|4347.43|4347.08|4347.08|0
1632388450000|2021-09-23 09:14:10|4347.25|4347.25|4346.9|4346.9|4347.25|4347.25|4346.9|4346.9|0
1632388460000|2021-09-23 09:14:20|4346.85|4346.85|4346.34|4346.34|4346.85|4346.85|4346.34|4346.34|0
1632388470000|2021-09-23 09:14:30|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|0
1632388500000|2021-09-23 09:15:00|4345.61|4345.61|4345.51|4345.51|4345.61|4345.61|4345.51|4345.51|0
1632388510000|2021-09-23 09:15:10|4345.16|4345.16|4345.17|4345.17|4345.34|4345.34|4344.83|4344.83|0
1632388520000|2021-09-23 09:15:20|4345.33|4345.33|4345.47|4345.47|4345.68|4345.68|4345.33|4345.33|0
1632388530000|2021-09-23 09:15:30|4346|4346|4346.52|4346.52|4346.52|4346.52|4346|4346|0
1632388550000|2021-09-23 09:15:50|4347.2|4347.2|4347.38|4347.38|4347.55|4347.55|4347.2|4347.2|0
1632388560000|2021-09-23 09:16:00|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|4347.73|0
1632388580000|2021-09-23 09:16:20|4347.55|4347.55|4347.2|4347.2|4347.55|4347.55|4347.2|4347.2|0
1632388590000|2021-09-23 09:16:30|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|4347.02|0
1632388600000|2021-09-23 09:16:40|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|0
1632388610000|2021-09-23 09:16:50|4346.85|4346.85|4346.67|4346.67|4346.85|4346.85|4346.67|4346.67|0
1632388620000|2021-09-23 09:17:00|4346|4346|4345.82|4345.82|4346|4346|4345.82|4345.82|0
1632388640000|2021-09-23 09:17:20|4346.35|4346.35|4346.17|4346.17|4346.35|4346.35|4346.17|4346.17|0
1632388650000|2021-09-23 09:17:30|4346.35|4346.35|4346.17|4346.17|4346.35|4346.35|4346.17|4346.17|0
1632388670000|2021-09-23 09:17:50|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|4346.7|0
1632388680000|2021-09-23 09:18:00|4346.52|4346.52|4346.17|4346.17|4346.52|4346.52|4346.17|4346.17|0
1632388690000|2021-09-23 09:18:10|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|0
1632388700000|2021-09-23 09:18:20|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|4346.12|0
1632388710000|2021-09-23 09:18:30|4345.44|4345.44|4344.76|4344.76|4345.44|4345.44|4344.76|4344.76|0
1632388720000|2021-09-23 09:18:40|4344.59|4344.59|4342.59|4342.59|4344.59|4344.59|4342.59|4342.59|0
1632388730000|2021-09-23 09:18:50|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|4341.89|0
1632388740000|2021-09-23 09:19:00|4342.77|4342.77|4342.59|4342.59|4342.77|4342.77|4342.59|4342.59|0
1632388770000|2021-09-23 09:19:30|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|0
1632388780000|2021-09-23 09:19:40|4341.91|4341.91|4341.56|4341.56|4341.91|4341.91|4341.56|4341.56|0
1632388790000|2021-09-23 09:19:50|4341.38|4341.38|4340.18|4340.18|4341.38|4341.38|4340.18|4340.18|0
1632388800000|2021-09-23 09:20:00|4340.36|4340.36|4340.78|4340.78|4340.78|4340.78|4340.36|4340.36|0
1632388810000|2021-09-23 09:20:10|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1632388820000|2021-09-23 09:20:20|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1632388830000|2021-09-23 09:20:30|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|0
1632388850000|2021-09-23 09:20:50|4341.98|4341.98|4342.82|4342.82|4342.82|4342.82|4341.98|4341.98|0
1632388860000|2021-09-23 09:21:00|4343.17|4343.17|4342.99|4342.99|4343.17|4343.17|4342.99|4342.99|0
1632388870000|2021-09-23 09:21:10|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|0
1632388900000|2021-09-23 09:21:40|4342.12|4342.12|4341.77|4341.77|4342.12|4342.12|4341.77|4341.77|0
1632388910000|2021-09-23 09:21:50|4341.59|4341.59|4341.42|4341.42|4341.59|4341.59|4341.42|4341.42|0
1632388920000|2021-09-23 09:22:00|4341.18|4341.18|4341.36|4341.36|4341.36|4341.36|4341.18|4341.18|0
1632388940000|2021-09-23 09:22:20|4341|4341|4340.65|4340.65|4341|4341|4340.48|4340.48|0
1632388970000|2021-09-23 09:22:50|4341.18|4341.18|4341.53|4341.53|4341.53|4341.53|4341.18|4341.18|0
1632388990000|2021-09-23 09:23:10|4341.36|4341.36|4341.18|4341.18|4341.36|4341.36|4341.18|4341.18|0
1632389020000|2021-09-23 09:23:40|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|0
1632389030000|2021-09-23 09:23:50|4340.48|4340.48|4339.8|4339.8|4340.48|4340.48|4339.8|4339.8|0
1632389040000|2021-09-23 09:24:00|4340.15|4340.15|4339.63|4339.63|4340.15|4340.15|4339.63|4339.63|0
1632389070000|2021-09-23 09:24:30|4339.46|4339.46|4339.3|4339.3|4339.46|4339.46|4338.95|4338.95|0
1632389080000|2021-09-23 09:24:40|4339.48|4339.48|4339.65|4339.65|4339.65|4339.65|4338.95|4338.95|0
1632389090000|2021-09-23 09:24:50|4340|4340|4339.48|4339.48|4340|4340|4339.48|4339.48|0
1632389100000|2021-09-23 09:25:00|4338.78|4338.78|4339.3|4339.3|4339.3|4339.3|4338.78|4338.78|0
1632389110000|2021-09-23 09:25:10|4339.35|4339.35|4338.95|4338.95|4339.35|4339.35|4338.95|4338.95|0
1632389120000|2021-09-23 09:25:20|4339.11|4339.11|4339.29|4339.29|4339.29|4339.29|4339.11|4339.11|0
1632389130000|2021-09-23 09:25:30|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|4339.44|0
1632389140000|2021-09-23 09:25:40|4339.79|4339.79|4340.81|4340.81|4340.81|4340.81|4339.79|4339.79|0
1632389150000|2021-09-23 09:25:50|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|0
1632389160000|2021-09-23 09:26:00|4340.85|4340.85|4340.32|4340.32|4340.85|4340.85|4340.32|4340.32|0
1632389210000|2021-09-23 09:26:50|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|0
1632389220000|2021-09-23 09:27:00|4338.92|4338.92|4339.09|4339.09|4339.27|4339.27|4338.92|4338.92|0
1632389230000|2021-09-23 09:27:10|4339.44|4339.44|4339.62|4339.62|4339.62|4339.62|4339.44|4339.44|0
1632389240000|2021-09-23 09:27:20|4339.44|4339.44|4338.34|4338.34|4339.44|4339.44|4338.34|4338.34|0
1632389250000|2021-09-23 09:27:30|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|0
1632389260000|2021-09-23 09:27:40|4337.14|4337.14|4336.99|4336.99|4337.14|4337.14|4336.99|4336.99|0
1632389270000|2021-09-23 09:27:50|4336.12|4336.12|4336.29|4336.29|4336.29|4336.29|4336.12|4336.12|0
1632389280000|2021-09-23 09:28:00|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|0
1632389310000|2021-09-23 09:28:30|4335.41|4335.41|4335.94|4335.94|4335.94|4335.94|4335.41|4335.41|0
1632389320000|2021-09-23 09:28:40|4336.29|4336.29|4335.81|4335.81|4336.29|4336.29|4335.81|4335.81|0
1632389330000|2021-09-23 09:28:50|4335.65|4335.65|4335.81|4335.81|4335.81|4335.81|4335.65|4335.65|0
1632389340000|2021-09-23 09:29:00|4336.16|4336.16|4336.51|4336.51|4336.69|4336.69|4336.16|4336.16|0
1632389350000|2021-09-23 09:29:10|4336.16|4336.16|4337.04|4337.04|4337.04|4337.04|4336.16|4336.16|0
1632389370000|2021-09-23 09:29:30|4336.86|4336.86|4336.16|4336.16|4336.86|4336.86|4336.16|4336.16|0
1632389380000|2021-09-23 09:29:40|4336.69|4336.69|4336.69|4336.69|4336.86|4336.86|4336.69|4336.69|0
1632389390000|2021-09-23 09:29:50|4336.83|4336.83|4337.19|4337.19|4337.19|4337.19|4336.83|4336.83|0
1632389400000|2021-09-23 09:30:00|4336.83|4336.83|4337.01|4337.01|4337.01|4337.01|4336.66|4336.66|0
1632389440000|2021-09-23 09:30:40|4336.66|4336.66|4334.78|4334.78|4336.66|4336.66|4334.78|4334.78|0
1632389450000|2021-09-23 09:30:50|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1632389460000|2021-09-23 09:31:00|4334.43|4334.43|4334.78|4334.78|4334.78|4334.78|4334.43|4334.43|0
1632389470000|2021-09-23 09:31:10|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|4335.31|0
1632389480000|2021-09-23 09:31:20|4335.48|4335.48|4335.83|4335.83|4335.83|4335.83|4335.48|4335.48|0
1632389490000|2021-09-23 09:31:30|4336.18|4336.18|4336.36|4336.36|4336.54|4336.54|4336.18|4336.18|0
1632389500000|2021-09-23 09:31:40|4336.01|4336.01|4335.83|4335.83|4336.01|4336.01|4335.83|4335.83|0
1632389520000|2021-09-23 09:32:00|4336.18|4336.18|4337.21|4337.21|4337.21|4337.21|4336.18|4336.18|0
1632389550000|2021-09-23 09:32:30|4337.74|4337.74|4338.14|4338.14|4338.51|4338.51|4337.74|4337.74|0
1632389560000|2021-09-23 09:32:40|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|4338.32|0
1632389570000|2021-09-23 09:32:50|4338.14|4338.14|4337.79|4337.79|4338.14|4338.14|4337.79|4337.79|0
1632389580000|2021-09-23 09:33:00|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|0
1632389610000|2021-09-23 09:33:30|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|0
1632389630000|2021-09-23 09:33:50|4338.52|4338.52|4338.17|4338.17|4338.52|4338.52|4338.17|4338.17|0
1632389640000|2021-09-23 09:34:00|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|4337.64|0
1632389660000|2021-09-23 09:34:20|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|4338.17|0
1632389670000|2021-09-23 09:34:30|4339.4|4339.4|4339.75|4339.75|4339.75|4339.75|4339.4|4339.4|0
1632389680000|2021-09-23 09:34:40|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1632389690000|2021-09-23 09:34:50|4338.52|4338.52|4339.05|4339.05|4339.05|4339.05|4338.52|4338.52|0
1632389700000|2021-09-23 09:35:00|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|0
1632389710000|2021-09-23 09:35:10|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|0
1632389720000|2021-09-23 09:35:20|4337.84|4337.84|4338.37|4338.37|4338.37|4338.37|4337.84|4337.84|0
1632389740000|2021-09-23 09:35:40|4337.84|4337.84|4337.56|4337.56|4337.84|4337.84|4337.56|4337.56|0
1632389750000|2021-09-23 09:35:50|4337.46|4337.46|4337.81|4337.81|4337.81|4337.81|4337.46|4337.46|0
1632389770000|2021-09-23 09:36:10|4337.28|4337.28|4338.34|4338.34|4338.34|4338.34|4337.28|4337.28|0
1632389780000|2021-09-23 09:36:20|4338.16|4338.16|4338.51|4338.51|4338.51|4338.51|4338.16|4338.16|0
1632389800000|2021-09-23 09:36:40|4338.86|4338.86|4339.16|4339.16|4339.16|4339.16|4338.86|4338.86|0
1632389810000|2021-09-23 09:36:50|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|0
1632389820000|2021-09-23 09:37:00|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|0
1632389840000|2021-09-23 09:37:20|4337.93|4337.93|4337.72|4337.72|4337.93|4337.93|4337.72|4337.72|0
1632389850000|2021-09-23 09:37:30|4337.19|4337.19|4337.54|4337.54|4337.54|4337.54|4337.19|4337.19|0
1632389860000|2021-09-23 09:37:40|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|4336.87|0
1632389880000|2021-09-23 09:38:00|4336.69|4336.69|4336.34|4336.34|4336.69|4336.69|4336.34|4336.34|0
1632389900000|2021-09-23 09:38:20|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|4336.69|0
1632389910000|2021-09-23 09:38:30|4337.37|4337.37|4338.6|4338.6|4338.6|4338.6|4337.37|4337.37|0
1632389930000|2021-09-23 09:38:50|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|0
1632389940000|2021-09-23 09:39:00|4338.96|4338.96|4338.43|4338.43|4338.96|4338.96|4338.43|4338.43|0
1632389980000|2021-09-23 09:39:40|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|0
1632390000000|2021-09-23 09:40:00|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|4337.38|0
1632390020000|2021-09-23 09:40:20|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|0
1632390060000|2021-09-23 09:41:00|4337.91|4337.91|4337.91|4337.91|4337.91|4337.91|4337.91|4337.91|0
1632390070000|2021-09-23 09:41:10|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|0
1632390090000|2021-09-23 09:41:30|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1632390120000|2021-09-23 09:42:00|4338.06|4338.06|4338.27|4338.27|4338.44|4338.44|4337.88|4337.88|0
1632390140000|2021-09-23 09:42:20|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1632390150000|2021-09-23 09:42:30|4337.42|4337.42|4337.24|4337.24|4337.42|4337.42|4337.24|4337.24|0
1632390160000|2021-09-23 09:42:40|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|0
1632390170000|2021-09-23 09:42:50|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1632390220000|2021-09-23 09:43:40|4337.07|4337.07|4336.89|4336.89|4337.07|4337.07|4336.89|4336.89|0
1632390230000|2021-09-23 09:43:50|4337.04|4337.04|4336.63|4336.63|4337.04|4337.04|4336.63|4336.63|0
1632390240000|2021-09-23 09:44:00|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|0
1632390250000|2021-09-23 09:44:10|4336.1|4336.1|4336.45|4336.45|4336.45|4336.45|4336.1|4336.1|0
1632390260000|2021-09-23 09:44:20|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1632390300000|2021-09-23 09:45:00|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|0
1632390310000|2021-09-23 09:45:10|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|4336.33|0
1632390320000|2021-09-23 09:45:20|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|0
1632390340000|2021-09-23 09:45:40|4335.28|4335.28|4334.75|4334.75|4335.28|4335.28|4334.75|4334.75|0
1632390350000|2021-09-23 09:45:50|4334.7|4334.7|4334.02|4334.02|4334.7|4334.7|4334.02|4334.02|0
1632390360000|2021-09-23 09:46:00|4332.97|4332.97|4332.22|4332.22|4332.97|4332.97|4332.22|4332.22|0
1632390370000|2021-09-23 09:46:10|4332.1|4332.1|4330.9|4330.9|4332.1|4332.1|4330.9|4330.9|0
1632390380000|2021-09-23 09:46:20|4331.07|4331.07|4330.4|4330.4|4331.07|4331.07|4330.4|4330.4|0
1632390390000|2021-09-23 09:46:30|4329.69|4329.69|4329.52|4329.52|4329.69|4329.69|4329.52|4329.52|0
1632390400000|2021-09-23 09:46:40|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|0
1632390420000|2021-09-23 09:47:00|4329.21|4329.21|4328.86|4328.86|4329.21|4329.21|4328.86|4328.86|0
1632390430000|2021-09-23 09:47:10|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|0
1632390460000|2021-09-23 09:47:40|4327.81|4327.81|4327.11|4327.11|4328.16|4328.16|4327.11|4327.11|0
1632390470000|2021-09-23 09:47:50|4326.94|4326.94|4326.03|4326.03|4326.94|4326.94|4326.03|4326.03|0
1632390480000|2021-09-23 09:48:00|4325.98|4325.98|4325.57|4325.57|4325.98|4325.98|4324.86|4324.86|0
1632390490000|2021-09-23 09:48:10|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|0
1632390500000|2021-09-23 09:48:20|4326.35|4326.35|4325.65|4325.65|4326.35|4326.35|4325.65|4325.65|0
1632390510000|2021-09-23 09:48:30|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|4324.77|0
1632390520000|2021-09-23 09:48:40|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1632390540000|2021-09-23 09:49:00|4323.72|4323.72|4324.42|4324.42|4324.77|4324.77|4323.72|4323.72|0
1632390550000|2021-09-23 09:49:10|4323.89|4323.89|4323.72|4323.72|4323.89|4323.89|4323.02|4323.02|0
1632390560000|2021-09-23 09:49:20|4323.37|4323.37|4323.19|4323.19|4323.37|4323.37|4323.19|4323.19|0
1632390570000|2021-09-23 09:49:30|4322.84|4322.84|4323.37|4323.37|4323.37|4323.37|4322.84|4322.84|0
1632390580000|2021-09-23 09:49:40|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|0
1632390590000|2021-09-23 09:49:50|4322.66|4322.66|4322.14|4322.14|4323.02|4323.02|4322.14|4322.14|0
1632390600000|2021-09-23 09:50:00|4323.02|4323.02|4323.89|4323.89|4324.77|4324.77|4322.66|4322.66|0
1632390610000|2021-09-23 09:50:10|4324.42|4324.42|4323.72|4323.72|4324.42|4324.42|4323.72|4323.72|0
1632390620000|2021-09-23 09:50:20|4323.54|4323.54|4323.72|4323.72|4323.72|4323.72|4323.54|4323.54|0
1632390630000|2021-09-23 09:50:30|4324.07|4324.07|4323.72|4323.72|4324.07|4324.07|4323.72|4323.72|0
1632390640000|2021-09-23 09:50:40|4323.86|4323.86|4324.39|4324.39|4324.39|4324.39|4323.86|4323.86|0
1632390650000|2021-09-23 09:50:50|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|4324.54|0
1632390660000|2021-09-23 09:51:00|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|0
1632390670000|2021-09-23 09:51:10|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|0
1632390680000|2021-09-23 09:51:20|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|4324.68|0
1632390700000|2021-09-23 09:51:40|4323.8|4323.8|4321.9|4321.9|4323.8|4323.8|4321.9|4321.9|0
1632390710000|2021-09-23 09:51:50|4322.07|4322.07|4322.42|4322.42|4322.42|4322.42|4322.07|4322.07|0
1632390720000|2021-09-23 09:52:00|4322.21|4322.21|4322.56|4322.56|4322.56|4322.56|4322.21|4322.21|0
1632390730000|2021-09-23 09:52:10|4323.09|4323.09|4320.98|4320.98|4323.09|4323.09|4320.98|4320.98|0
1632390740000|2021-09-23 09:52:20|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|0
1632390750000|2021-09-23 09:52:30|4320.5|4320.5|4319.62|4319.62|4320.5|4320.5|4319.46|4319.46|0
1632390760000|2021-09-23 09:52:40|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|0
1632390780000|2021-09-23 09:53:00|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|0
1632390800000|2021-09-23 09:53:20|4321.2|4321.2|4321.2|4321.2|4321.37|4321.37|4321.2|4321.2|0
1632390810000|2021-09-23 09:53:30|4321.37|4321.37|4321.72|4321.72|4321.72|4321.72|4321.37|4321.37|0
1632390820000|2021-09-23 09:53:40|4321.55|4321.55|4321.37|4321.37|4321.55|4321.55|4321.37|4321.37|0
1632390840000|2021-09-23 09:54:00|4321.2|4321.2|4321.02|4321.02|4321.37|4321.37|4320.67|4320.67|0
1632390850000|2021-09-23 09:54:10|4321.2|4321.2|4321.37|4321.37|4321.37|4321.37|4321.2|4321.2|0
1632390860000|2021-09-23 09:54:20|4322.05|4322.05|4322.02|4322.02|4322.05|4322.05|4321.87|4321.87|0
1632390870000|2021-09-23 09:54:30|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|4322.36|0
1632390900000|2021-09-23 09:55:00|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|0
1632390910000|2021-09-23 09:55:10|4322.18|4322.18|4322.01|4322.01|4322.18|4322.18|4322.01|4322.01|0
1632390930000|2021-09-23 09:55:30|4322.53|4322.53|4322.36|4322.36|4322.53|4322.53|4322.36|4322.36|0
1632390940000|2021-09-23 09:55:40|4322.53|4322.53|4323.06|4323.06|4323.06|4323.06|4322.53|4322.53|0
1632390950000|2021-09-23 09:55:50|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|0
1632390960000|2021-09-23 09:56:00|4323.57|4323.57|4323.22|4323.22|4323.57|4323.57|4322.87|4322.87|0
1632390970000|2021-09-23 09:56:10|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1632390980000|2021-09-23 09:56:20|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1632390990000|2021-09-23 09:56:30|4322.7|4322.7|4322.51|4322.51|4323.02|4323.02|4322.51|4322.51|0
1632391000000|2021-09-23 09:56:40|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|0
1632391020000|2021-09-23 09:57:00|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1632391040000|2021-09-23 09:57:20|4323.38|4323.38|4323.21|4323.21|4323.38|4323.38|4323.21|4323.21|0
1632391080000|2021-09-23 09:58:00|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|0
1632391090000|2021-09-23 09:58:10|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|0
1632391100000|2021-09-23 09:58:20|4324.26|4324.26|4324.61|4324.61|4324.79|4324.79|4324.26|4324.26|0
1632391120000|2021-09-23 09:58:40|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|0
1632391130000|2021-09-23 09:58:50|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|4323.91|0
1632391140000|2021-09-23 09:59:00|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|0
1632391150000|2021-09-23 09:59:10|4324.26|4324.26|4325.29|4325.29|4325.29|4325.29|4324.26|4324.26|0
1632391160000|2021-09-23 09:59:20|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1632391180000|2021-09-23 09:59:40|4325.11|4325.11|4324.76|4324.76|4325.11|4325.11|4324.76|4324.76|0
1632391200000|2021-09-23 10:00:00|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1632391210000|2021-09-23 10:00:10|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|0
1632391220000|2021-09-23 10:00:20|4324.4|4324.4|4326.05|4326.05|4326.05|4326.05|4324.4|4324.4|0
1632391230000|2021-09-23 10:00:30|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|0
1632391240000|2021-09-23 10:00:40|4326.58|4326.58|4326.75|4326.75|4326.75|4326.75|4326.58|4326.58|0
1632391260000|2021-09-23 10:01:00|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|0
1632391280000|2021-09-23 10:01:20|4326.05|4326.05|4326.23|4326.23|4326.23|4326.23|4326.05|4326.05|0
1632391290000|2021-09-23 10:01:30|4326.4|4326.4|4327.43|4327.43|4327.43|4327.43|4326.4|4326.4|0
1632391300000|2021-09-23 10:01:40|4328.13|4328.13|4328.31|4328.31|4328.31|4328.31|4328.13|4328.13|0
1632391320000|2021-09-23 10:02:00|4328.66|4328.66|4329.01|4329.01|4329.01|4329.01|4328.66|4328.66|0
1632391330000|2021-09-23 10:02:10|4328.83|4328.83|4328.66|4328.66|4328.83|4328.83|4328.66|4328.66|0
1632391340000|2021-09-23 10:02:20|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1632391350000|2021-09-23 10:02:30|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|4329.18|0
1632391400000|2021-09-23 10:03:20|4328.83|4328.83|4328.66|4328.66|4328.83|4328.83|4328.66|4328.66|0
1632391410000|2021-09-23 10:03:30|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|4328.83|0
1632391440000|2021-09-23 10:04:00|4329.16|4329.16|4329.7|4329.7|4329.86|4329.86|4328.99|4328.99|0
1632391450000|2021-09-23 10:04:10|4330.4|4330.4|4330.57|4330.57|4330.57|4330.57|4330.4|4330.4|0
1632391460000|2021-09-23 10:04:20|4330.22|4330.22|4331.07|4331.07|4331.07|4331.07|4330.22|4330.22|0
1632391470000|2021-09-23 10:04:30|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|4331.42|0
1632391530000|2021-09-23 10:05:30|4330.72|4330.72|4331.25|4331.25|4331.6|4331.6|4330.72|4330.72|0
1632391540000|2021-09-23 10:05:40|4332.13|4332.13|4333.08|4333.08|4333.08|4333.08|4332.13|4332.13|0
1632391560000|2021-09-23 10:06:00|4333.43|4333.43|4332.9|4332.9|4333.43|4333.43|4332.9|4332.9|0
1632391600000|2021-09-23 10:06:40|4333.6|4333.6|4333.78|4333.78|4333.78|4333.78|4333.6|4333.6|0
1632391610000|2021-09-23 10:06:50|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|4333.94|0
1632391680000|2021-09-23 10:08:00|4333.78|4333.78|4333.48|4333.48|4333.78|4333.78|4333.43|4333.43|0
1632391700000|2021-09-23 10:08:20|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|4332.78|0
1632391710000|2021-09-23 10:08:30|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|0
1632391720000|2021-09-23 10:08:40|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|4333.8|0
1632391760000|2021-09-23 10:09:20|4334.49|4334.49|4334.89|4334.89|4334.89|4334.89|4334.49|4334.49|0
1632391770000|2021-09-23 10:09:30|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|0
1632391790000|2021-09-23 10:09:50|4334.89|4334.89|4335.27|4335.27|4335.42|4335.42|4334.89|4334.89|0
1632391800000|2021-09-23 10:10:00|4335.09|4335.09|4335.62|4335.62|4335.62|4335.62|4335.09|4335.09|0
1632391820000|2021-09-23 10:10:20|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|0
1632391840000|2021-09-23 10:10:40|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|4335.8|0
1632391850000|2021-09-23 10:10:50|4335.63|4335.63|4332.31|4332.31|4335.69|4335.69|4332.31|4332.31|0
1632391860000|2021-09-23 10:11:00|4331.63|4331.63|4334.49|4334.49|4334.49|4334.49|4330.88|4330.88|0
1632391870000|2021-09-23 10:11:10|4334.84|4334.84|4335.01|4335.01|4335.01|4335.01|4334.84|4334.84|0
1632391880000|2021-09-23 10:11:20|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|0
1632391890000|2021-09-23 10:11:30|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|0
1632391900000|2021-09-23 10:11:40|4334.79|4334.79|4331.91|4331.91|4334.79|4334.79|4331.91|4331.91|0
1632391910000|2021-09-23 10:11:50|4330.16|4330.16|4330|4330|4330.16|4330.16|4330|4330|0
1632391940000|2021-09-23 10:12:20|4329.32|4329.32|4328.75|4328.75|4329.32|4329.32|4328.05|4328.05|0
1632391950000|2021-09-23 10:12:30|4328.91|4328.91|4328.05|4328.05|4328.91|4328.91|4328.05|4328.05|0
1632391960000|2021-09-23 10:12:40|4326.67|4326.67|4325.32|4325.32|4326.85|4326.85|4325.32|4325.32|0
1632391970000|2021-09-23 10:12:50|4325.15|4325.15|4323.91|4323.91|4325.15|4325.15|4323.91|4323.91|0
1632391980000|2021-09-23 10:13:00|4324.24|4324.24|4324.47|4324.47|4324.47|4324.47|4323.68|4323.68|0
1632392000000|2021-09-23 10:13:20|4324.82|4324.82|4323.46|4323.46|4324.82|4324.82|4323.28|4323.28|0
1632392010000|2021-09-23 10:13:30|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|4323.81|0
1632392020000|2021-09-23 10:13:40|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|0
1632392030000|2021-09-23 10:13:50|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1632392040000|2021-09-23 10:14:00|4324.54|4324.54|4325.45|4325.45|4325.74|4325.74|4324.54|4324.54|0
1632392050000|2021-09-23 10:14:10|4325.61|4325.61|4324.26|4324.26|4325.61|4325.61|4324.26|4324.26|0
1632392060000|2021-09-23 10:14:20|4324.43|4324.43|4324.6|4324.6|4324.6|4324.6|4324.43|4324.43|0
1632392070000|2021-09-23 10:14:30|4324.74|4324.74|4325.21|4325.21|4325.42|4325.42|4324.74|4324.74|0
1632392090000|2021-09-23 10:14:50|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|0
1632392100000|2021-09-23 10:15:00|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|4325.9|0
1632392110000|2021-09-23 10:15:10|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|0
1632392120000|2021-09-23 10:15:20|4326.21|4326.21|4325.87|4325.87|4326.21|4326.21|4325.87|4325.87|0
1632392130000|2021-09-23 10:15:30|4325.17|4325.17|4326.04|4326.04|4326.22|4326.22|4325.17|4325.17|0
1632392140000|2021-09-23 10:15:40|4325.69|4325.69|4326.39|4326.39|4326.39|4326.39|4325.69|4325.69|0
1632392150000|2021-09-23 10:15:50|4327.07|4327.07|4326.91|4326.91|4327.07|4327.07|4326.91|4326.91|0
1632392170000|2021-09-23 10:16:10|4326.56|4326.56|4326.4|4326.4|4326.56|4326.56|4326.4|4326.4|0
1632392180000|2021-09-23 10:16:20|4326.07|4326.07|4325.72|4325.72|4326.07|4326.07|4325.72|4325.72|0
1632392190000|2021-09-23 10:16:30|4327.27|4327.27|4329.11|4329.11|4329.64|4329.64|4327.27|4327.27|0
1632392200000|2021-09-23 10:16:40|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|0
1632392210000|2021-09-23 10:16:50|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|0
1632392230000|2021-09-23 10:17:10|4330.51|4330.51|4330.51|4330.51|4330.51|4330.51|4330.51|4330.51|0
1632392240000|2021-09-23 10:17:20|4330.81|4330.81|4330.63|4330.63|4330.81|4330.81|4330.63|4330.63|0
1632392250000|2021-09-23 10:17:30|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|0
1632392270000|2021-09-23 10:17:50|4331.69|4331.69|4330.63|4330.63|4331.69|4331.69|4330.63|4330.63|0
1632392280000|2021-09-23 10:18:00|4331.33|4331.33|4330.98|4330.98|4331.33|4331.33|4330.98|4330.98|0
1632392290000|2021-09-23 10:18:10|4331.1|4331.1|4331.74|4331.74|4331.74|4331.74|4331.1|4331.1|0
1632392300000|2021-09-23 10:18:20|4331.89|4331.89|4333.1|4333.1|4333.1|4333.1|4331.89|4331.89|0
1632392310000|2021-09-23 10:18:30|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|4333.98|0
1632392330000|2021-09-23 10:18:50|4333.88|4333.88|4333.82|4333.82|4333.88|4333.88|4333.82|4333.82|0
1632392340000|2021-09-23 10:19:00|4334.35|4334.35|4334.7|4334.7|4334.7|4334.7|4334.35|4334.35|0
1632392350000|2021-09-23 10:19:10|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|0
1632392360000|2021-09-23 10:19:20|4335.02|4335.02|4335.02|4335.02|4335.2|4335.2|4335.02|4335.02|0
1632392370000|2021-09-23 10:19:30|4335.73|4335.73|4336.25|4336.25|4336.25|4336.25|4335.55|4335.55|0
1632392380000|2021-09-23 10:19:40|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1632392400000|2021-09-23 10:20:00|4335.2|4335.2|4335.55|4335.55|4335.55|4335.55|4335.2|4335.2|0
1632392410000|2021-09-23 10:20:10|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|0
1632392420000|2021-09-23 10:20:20|4336.25|4336.25|4335.37|4335.37|4336.25|4336.25|4335.37|4335.37|0
1632392440000|2021-09-23 10:20:40|4336.08|4336.08|4336.93|4336.93|4336.93|4336.93|4336.08|4336.08|0
1632392450000|2021-09-23 10:20:50|4336.4|4336.4|4336.99|4336.99|4336.99|4336.99|4336.4|4336.4|0
1632392460000|2021-09-23 10:21:00|4337.69|4337.69|4337.51|4337.51|4337.86|4337.86|4337.34|4337.34|0
1632392480000|2021-09-23 10:21:20|4336.81|4336.81|4336.43|4336.43|4336.81|4336.81|4336.43|4336.43|0
1632392500000|2021-09-23 10:21:40|4336.54|4336.54|4336.43|4336.43|4336.54|4336.54|4336.43|4336.43|0
1632392540000|2021-09-23 10:22:20|4337.13|4337.13|4337.48|4337.48|4337.66|4337.66|4337.13|4337.13|0
1632392550000|2021-09-23 10:22:30|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|4337.66|0
1632392560000|2021-09-23 10:22:40|4337.48|4337.48|4337.31|4337.31|4337.48|4337.48|4337.31|4337.31|0
1632392570000|2021-09-23 10:22:50|4337.83|4337.83|4338.51|4338.51|4338.51|4338.51|4337.83|4337.83|0
1632392580000|2021-09-23 10:23:00|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|0
1632392590000|2021-09-23 10:23:10|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|0
1632392620000|2021-09-23 10:23:40|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1632392630000|2021-09-23 10:23:50|4340.1|4340.1|4339.92|4339.92|4340.1|4340.1|4339.92|4339.92|0
1632392640000|2021-09-23 10:24:00|4340.8|4340.8|4340.27|4340.27|4340.8|4340.8|4340.27|4340.27|0
1632392670000|2021-09-23 10:24:30|4340.1|4340.1|4340.62|4340.62|4340.62|4340.62|4340.1|4340.1|0
1632392680000|2021-09-23 10:24:40|4339.95|4339.95|4339.65|4339.65|4339.95|4339.95|4339.65|4339.65|0
1632392690000|2021-09-23 10:24:50|4338.95|4338.95|4337.9|4337.9|4338.95|4338.95|4337.9|4337.9|0
1632392700000|2021-09-23 10:25:00|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1632392710000|2021-09-23 10:25:10|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|0
1632392720000|2021-09-23 10:25:20|4337.73|4337.73|4337.42|4337.42|4337.73|4337.73|4337.42|4337.42|0
1632392730000|2021-09-23 10:25:30|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|4337.57|0
1632392740000|2021-09-23 10:25:40|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|4338.1|0
1632392760000|2021-09-23 10:26:00|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|4337.42|0
1632392770000|2021-09-23 10:26:10|4336.55|4336.55|4336.2|4336.2|4336.55|4336.55|4336.2|4336.2|0
1632392810000|2021-09-23 10:26:50|4336.87|4336.87|4336.71|4336.71|4336.87|4336.87|4336.71|4336.71|0
1632392820000|2021-09-23 10:27:00|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1632392860000|2021-09-23 10:27:40|4336.38|4336.38|4337.78|4337.78|4337.78|4337.78|4336.38|4336.38|0
1632392870000|2021-09-23 10:27:50|4338.14|4338.14|4337.08|4337.08|4338.14|4338.14|4337.08|4337.08|0
1632392880000|2021-09-23 10:28:00|4336.73|4336.73|4336.56|4336.56|4336.73|4336.73|4336.56|4336.56|0
1632392900000|2021-09-23 10:28:20|4336.73|4336.73|4336.18|4336.18|4336.73|4336.73|4336.03|4336.03|0
1632392910000|2021-09-23 10:28:30|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|4335.65|0
1632392930000|2021-09-23 10:28:50|4335.55|4335.55|4335.28|4335.28|4335.55|4335.55|4335.28|4335.28|0
1632392940000|2021-09-23 10:29:00|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|4337.04|0
1632392950000|2021-09-23 10:29:10|4336.86|4336.86|4337.58|4337.58|4337.58|4337.58|4336.86|4336.86|0
1632392990000|2021-09-23 10:29:50|4336|4336|4336|4336|4336|4336|4336|4336|0
1632393000000|2021-09-23 10:30:00|4335.33|4335.33|4334.79|4334.79|4335.33|4335.33|4334.79|4334.79|0
1632393030000|2021-09-23 10:30:30|4334.5|4334.5|4333.8|4333.8|4334.5|4334.5|4333.8|4333.8|0
1632393040000|2021-09-23 10:30:40|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|0
1632393050000|2021-09-23 10:30:50|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|4334.16|0
1632393090000|2021-09-23 10:31:30|4337.14|4337.14|4337.67|4337.67|4337.67|4337.67|4336.97|4336.97|0
1632393100000|2021-09-23 10:31:40|4338.02|4338.02|4338.02|4338.02|4338.2|4338.2|4337.5|4337.5|0
1632393120000|2021-09-23 10:32:00|4338.37|4338.37|4336.79|4336.79|4338.37|4338.37|4336.44|4336.44|0
1632393140000|2021-09-23 10:32:20|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|4336.12|0
1632393150000|2021-09-23 10:32:30|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|0
1632393160000|2021-09-23 10:32:40|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|4334.92|0
1632393180000|2021-09-23 10:33:00|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|4334.74|0
1632393190000|2021-09-23 10:33:10|4334.57|4334.57|4334.06|4334.06|4334.57|4334.57|4334.06|4334.06|0
1632393200000|2021-09-23 10:33:20|4333.36|4333.36|4332.06|4332.06|4333.36|4333.36|4332.06|4332.06|0
1632393210000|2021-09-23 10:33:30|4331.89|4331.89|4332.55|4332.55|4332.55|4332.55|4331.89|4331.89|0
1632393220000|2021-09-23 10:33:40|4332.49|4332.49|4332.65|4332.65|4332.65|4332.65|4332.49|4332.49|0
1632393250000|2021-09-23 10:34:10|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|0
1632393280000|2021-09-23 10:34:40|4332|4332|4332|4332|4332|4332|4332|4332|0
1632393290000|2021-09-23 10:34:50|4331.46|4331.46|4333|4333|4333|4333|4331.46|4331.46|0
1632393320000|2021-09-23 10:35:20|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|0
1632393330000|2021-09-23 10:35:30|4333.45|4333.45|4333.09|4333.09|4333.45|4333.45|4333.09|4333.09|0
1632393380000|2021-09-23 10:36:20|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|0
1632393390000|2021-09-23 10:36:30|4332.91|4332.91|4331.33|4331.33|4332.91|4332.91|4331.33|4331.33|0
1632393420000|2021-09-23 10:37:00|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|0
1632393460000|2021-09-23 10:37:40|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|0
1632393470000|2021-09-23 10:37:50|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|0
1632393480000|2021-09-23 10:38:00|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|0
1632393490000|2021-09-23 10:38:10|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1632393500000|2021-09-23 10:38:20|4327.2|4327.2|4327.15|4327.15|4327.2|4327.2|4327.15|4327.15|0
1632393510000|2021-09-23 10:38:30|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|4327.31|0
1632393530000|2021-09-23 10:38:50|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1632393540000|2021-09-23 10:39:00|4326.96|4326.96|4326.61|4326.61|4326.96|4326.96|4326.61|4326.61|0
1632393550000|2021-09-23 10:39:10|4326.45|4326.45|4326.62|4326.62|4326.62|4326.62|4326.45|4326.45|0
1632393570000|2021-09-23 10:39:30|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|4326.1|0
1632393600000|2021-09-23 10:40:00|4326.45|4326.45|4326.97|4326.97|4326.97|4326.97|4326.45|4326.45|0
1632393630000|2021-09-23 10:40:30|4328.2|4328.2|4327.67|4327.67|4328.2|4328.2|4327.67|4327.67|0
1632393640000|2021-09-23 10:40:40|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|4327.5|0
1632393660000|2021-09-23 10:41:00|4328.16|4328.16|4328.52|4328.52|4328.52|4328.52|4328.16|4328.16|0
1632393670000|2021-09-23 10:41:10|4329.19|4329.19|4329.37|4329.37|4329.37|4329.37|4329.19|4329.19|0
1632393710000|2021-09-23 10:41:50|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|0
1632393720000|2021-09-23 10:42:00|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|4328.59|0
1632393730000|2021-09-23 10:42:10|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1632393740000|2021-09-23 10:42:20|4328.41|4328.41|4329.64|4329.64|4329.64|4329.64|4328.41|4328.41|0
1632393750000|2021-09-23 10:42:30|4329.8|4329.8|4330.67|4330.67|4330.84|4330.84|4329.8|4329.8|0
1632393780000|2021-09-23 10:43:00|4330.84|4330.84|4331.52|4331.52|4331.54|4331.54|4330.84|4330.84|0
1632393790000|2021-09-23 10:43:10|4330.82|4330.82|4330.64|4330.64|4330.82|4330.82|4330.64|4330.64|0
1632393800000|2021-09-23 10:43:20|4330.8|4330.8|4330.3|4330.3|4330.97|4330.97|4330.3|4330.3|0
1632393820000|2021-09-23 10:43:40|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|0
1632393860000|2021-09-23 10:44:20|4330.28|4330.28|4330.66|4330.66|4330.66|4330.66|4330.28|4330.28|0
1632393880000|2021-09-23 10:44:40|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1632393890000|2021-09-23 10:44:50|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|0
1632393900000|2021-09-23 10:45:00|4331.71|4331.71|4325.34|4325.34|4331.71|4331.71|4325.34|4325.34|0
1632393910000|2021-09-23 10:45:10|4325.13|4325.13|4326.11|4326.11|4326.11|4326.11|4324.57|4324.57|0
1632393920000|2021-09-23 10:45:20|4327.46|4327.46|4327.62|4327.62|4327.62|4327.62|4327.46|4327.46|0
1632393930000|2021-09-23 10:45:30|4327.94|4327.94|4328.11|4328.11|4328.11|4328.11|4327.94|4327.94|0
1632393950000|2021-09-23 10:45:50|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|0
1632393960000|2021-09-23 10:46:00|4327.77|4327.77|4325.62|4325.62|4327.77|4327.77|4325.62|4325.62|0
1632393970000|2021-09-23 10:46:10|4326.15|4326.15|4327.5|4327.5|4327.5|4327.5|4326.15|4326.15|0
1632394000000|2021-09-23 10:46:40|4327.66|4327.66|4329.41|4329.41|4329.41|4329.41|4327.66|4327.66|0
1632394010000|2021-09-23 10:46:50|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|0
1632394020000|2021-09-23 10:47:00|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|0
1632394040000|2021-09-23 10:47:20|4329.4|4329.4|4328.26|4328.26|4329.4|4329.4|4328.26|4328.26|0
1632394050000|2021-09-23 10:47:30|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1632394060000|2021-09-23 10:47:40|4327.48|4327.48|4326.6|4326.6|4327.48|4327.48|4326.6|4326.6|0
1632394080000|2021-09-23 10:48:00|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|0
1632394090000|2021-09-23 10:48:10|4325.73|4325.73|4325.37|4325.37|4325.73|4325.73|4325.37|4325.37|0
1632394120000|2021-09-23 10:48:40|4324.7|4324.7|4324.54|4324.54|4324.7|4324.7|4324.54|4324.54|0
1632394130000|2021-09-23 10:48:50|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|4324.71|0
1632394150000|2021-09-23 10:49:10|4325.41|4325.41|4325.05|4325.05|4325.58|4325.58|4325.05|4325.05|0
1632394180000|2021-09-23 10:49:40|4324.52|4324.52|4325.05|4325.05|4325.05|4325.05|4323.65|4323.65|0
1632394250000|2021-09-23 10:50:50|4324.17|4324.17|4323.3|4323.3|4324.17|4324.17|4323.3|4323.3|0
1632394270000|2021-09-23 10:51:10|4322.95|4322.95|4324.28|4324.28|4324.28|4324.28|4322.95|4322.95|0
1632394280000|2021-09-23 10:51:20|4323.23|4323.23|4323.05|4323.05|4323.58|4323.58|4323.05|4323.05|0
1632394290000|2021-09-23 10:51:30|4323.93|4323.93|4323.54|4323.54|4323.93|4323.93|4323.54|4323.54|0
1632394320000|2021-09-23 10:52:00|4323.38|4323.38|4323.7|4323.7|4323.7|4323.7|4323.38|4323.38|0
1632394360000|2021-09-23 10:52:40|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1632394440000|2021-09-23 10:54:00|4322.13|4322.13|4322.82|4322.82|4323.17|4323.17|4322.13|4322.13|0
1632394470000|2021-09-23 10:54:30|4322.29|4322.29|4320.94|4320.94|4322.29|4322.29|4320.94|4320.94|0
1632394480000|2021-09-23 10:54:40|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|0
1632394500000|2021-09-23 10:55:00|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|4320.44|0
1632394540000|2021-09-23 10:55:40|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|0
1632394550000|2021-09-23 10:55:50|4319.76|4319.76|4320.47|4320.47|4320.47|4320.47|4319.76|4319.76|0
1632394560000|2021-09-23 10:56:00|4320.29|4320.29|4320.13|4320.13|4320.29|4320.29|4319.95|4319.95|0
1632394570000|2021-09-23 10:56:10|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|0
1632394600000|2021-09-23 10:56:40|4319.41|4319.41|4319.25|4319.25|4319.41|4319.41|4319.25|4319.25|0
1632394610000|2021-09-23 10:56:50|4319.09|4319.09|4318.74|4318.74|4319.09|4319.09|4318.74|4318.74|0
1632394620000|2021-09-23 10:57:00|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|4319.26|0
1632394630000|2021-09-23 10:57:10|4319.43|4319.43|4319.95|4319.95|4319.95|4319.95|4319.43|4319.43|0
1632394670000|2021-09-23 10:57:50|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|4319.3|0
1632394680000|2021-09-23 10:58:00|4319.19|4319.19|4318.14|4318.14|4319.19|4319.19|4318.14|4318.14|0
1632394700000|2021-09-23 10:58:20|4318|4318|4318|4318|4318|4318|4317.85|4317.85|0
1632394740000|2021-09-23 10:59:00|4317.32|4317.32|4318.35|4318.35|4318.35|4318.35|4316.97|4316.97|0
1632394760000|2021-09-23 10:59:20|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|0
1632394780000|2021-09-23 10:59:40|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|4318.2|0
1632394790000|2021-09-23 10:59:50|4318.37|4318.37|4318.72|4318.72|4318.72|4318.72|4318.37|4318.37|0
1632394800000|2021-09-23 11:00:00|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|0
1632394810000|2021-09-23 11:00:10|4319.71|4319.71|4320.47|4320.47|4320.47|4320.47|4319.71|4319.71|0
1632394830000|2021-09-23 11:00:30|4319.06|4319.06|4319.77|4319.77|4319.77|4319.77|4319.06|4319.06|0
1632394860000|2021-09-23 11:01:00|4320.26|4320.26|4319.2|4319.2|4320.26|4320.26|4319.2|4319.2|0
1632394870000|2021-09-23 11:01:10|4319.55|4319.55|4320.26|4320.26|4320.26|4320.26|4319.55|4319.55|0
1632394920000|2021-09-23 11:02:00|4320.42|4320.42|4320.89|4320.89|4320.89|4320.89|4320.42|4320.42|0
1632394930000|2021-09-23 11:02:10|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|0
1632394940000|2021-09-23 11:02:20|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|0
1632394960000|2021-09-23 11:02:40|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1632394970000|2021-09-23 11:02:50|4321.4|4321.4|4321.23|4321.23|4321.4|4321.4|4321.23|4321.23|0
1632394980000|2021-09-23 11:03:00|4320.7|4320.7|4321.05|4321.05|4321.05|4321.05|4320.7|4320.7|0
1632395010000|2021-09-23 11:03:30|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1632395030000|2021-09-23 11:03:50|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1632395040000|2021-09-23 11:04:00|4320.71|4320.71|4320.19|4320.19|4320.71|4320.71|4320.19|4320.19|0
1632395050000|2021-09-23 11:04:10|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|0
1632395070000|2021-09-23 11:04:30|4319.66|4319.66|4318.78|4318.78|4319.66|4319.66|4318.78|4318.78|0
1632395100000|2021-09-23 11:05:00|4319.13|4319.13|4319.3|4319.3|4319.3|4319.3|4319.13|4319.13|0
1632395110000|2021-09-23 11:05:10|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|0
1632395150000|2021-09-23 11:05:50|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4318.95|4318.95|0
1632395180000|2021-09-23 11:06:20|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1632395200000|2021-09-23 11:06:40|4318.28|4318.28|4317.99|4317.99|4318.28|4318.28|4317.99|4317.99|0
1632395210000|2021-09-23 11:06:50|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|4318.16|0
1632395220000|2021-09-23 11:07:00|4318.26|4318.26|4318.44|4318.44|4318.44|4318.44|4318.26|4318.26|0
1632395250000|2021-09-23 11:07:30|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1632395260000|2021-09-23 11:07:40|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|0
1632395270000|2021-09-23 11:07:50|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|0
1632395280000|2021-09-23 11:08:00|4317.82|4317.82|4318.52|4318.52|4318.52|4318.52|4317.82|4317.82|0
1632395290000|2021-09-23 11:08:10|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|0
1632395300000|2021-09-23 11:08:20|4318.2|4318.2|4318.51|4318.51|4318.51|4318.51|4318.2|4318.2|0
1632395310000|2021-09-23 11:08:30|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|0
1632395350000|2021-09-23 11:09:10|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|4317.99|0
1632395370000|2021-09-23 11:09:30|4317.66|4317.66|4319.06|4319.06|4319.06|4319.06|4317.66|4317.66|0
1632395390000|2021-09-23 11:09:50|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|0
1632395400000|2021-09-23 11:10:00|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|4318.01|0
1632395420000|2021-09-23 11:10:20|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|0
1632395430000|2021-09-23 11:10:30|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|0
1632395450000|2021-09-23 11:10:50|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|4316.34|0
1632395460000|2021-09-23 11:11:00|4316.17|4316.17|4315.87|4315.87|4316.17|4316.17|4315.87|4315.87|0
1632395470000|2021-09-23 11:11:10|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|4314.52|0
1632395490000|2021-09-23 11:11:30|4315.05|4315.05|4315.57|4315.57|4315.72|4315.72|4315.05|4315.05|0
1632395500000|2021-09-23 11:11:40|4315.92|4315.92|4316.27|4316.27|4316.27|4316.27|4315.92|4315.92|0
1632395510000|2021-09-23 11:11:50|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|0
1632395520000|2021-09-23 11:12:00|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|0
1632395560000|2021-09-23 11:12:40|4316.16|4316.16|4315.99|4315.99|4316.16|4316.16|4315.99|4315.99|0
1632395590000|2021-09-23 11:13:10|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|0
1632395600000|2021-09-23 11:13:20|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|4315.49|0
1632395620000|2021-09-23 11:13:40|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1632395630000|2021-09-23 11:13:50|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|4315.31|0
1632395670000|2021-09-23 11:14:30|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|4315.64|0
1632395680000|2021-09-23 11:14:40|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|0
1632395690000|2021-09-23 11:14:50|4316.69|4316.69|4318.09|4318.09|4318.09|4318.09|4316.69|4316.69|0
1632395700000|2021-09-23 11:15:00|4318.15|4318.15|4318.31|4318.31|4318.31|4318.31|4318.15|4318.15|0
1632395710000|2021-09-23 11:15:10|4318.43|4318.43|4319.1|4319.1|4319.1|4319.1|4318.43|4318.43|0
1632395720000|2021-09-23 11:15:20|4319.43|4319.43|4320.49|4320.49|4320.49|4320.49|4319.27|4319.27|0
1632395740000|2021-09-23 11:15:40|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|0
1632395750000|2021-09-23 11:15:50|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|0
1632395760000|2021-09-23 11:16:00|4319.63|4319.63|4320.13|4320.13|4320.13|4320.13|4319.63|4319.63|0
1632395810000|2021-09-23 11:16:50|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|0
1632395820000|2021-09-23 11:17:00|4320.48|4320.48|4320.83|4320.83|4320.83|4320.83|4320.48|4320.48|0
1632395850000|2021-09-23 11:17:30|4321.04|4321.04|4321.74|4321.74|4321.74|4321.74|4321.04|4321.04|0
1632395860000|2021-09-23 11:17:40|4321.04|4321.04|4321.57|4321.57|4321.57|4321.57|4320.52|4320.52|0
1632395910000|2021-09-23 11:18:30|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1632395920000|2021-09-23 11:18:40|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1632395930000|2021-09-23 11:18:50|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|0
1632395940000|2021-09-23 11:19:00|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4320.87|4320.87|0
1632395950000|2021-09-23 11:19:10|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|0
1632395970000|2021-09-23 11:19:30|4321.39|4321.39|4321.22|4321.22|4321.39|4321.39|4321.22|4321.22|0
1632395990000|2021-09-23 11:19:50|4322.06|4322.06|4322.22|4322.22|4322.22|4322.22|4322.06|4322.06|0
1632396000000|2021-09-23 11:20:00|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|0
1632396010000|2021-09-23 11:20:10|4323.1|4323.1|4323.1|4323.1|4323.42|4323.42|4323.1|4323.1|0
1632396020000|2021-09-23 11:20:20|4322.93|4322.93|4324.11|4324.11|4324.28|4324.28|4322.93|4322.93|0
1632396030000|2021-09-23 11:20:30|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|0
1632396060000|2021-09-23 11:21:00|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|0
1632396070000|2021-09-23 11:21:10|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|4324.1|0
1632396130000|2021-09-23 11:22:10|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|0
1632396150000|2021-09-23 11:22:30|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|0
1632396160000|2021-09-23 11:22:40|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|4324.8|0
1632396190000|2021-09-23 11:23:10|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|4325.47|0
1632396200000|2021-09-23 11:23:20|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|0
1632396210000|2021-09-23 11:23:30|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|4325.46|0
1632396250000|2021-09-23 11:24:10|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|4325.28|0
1632396260000|2021-09-23 11:24:20|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|0
1632396300000|2021-09-23 11:25:00|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|0
1632396310000|2021-09-23 11:25:10|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|0
1632396320000|2021-09-23 11:25:20|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|0
1632396330000|2021-09-23 11:25:30|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|0
1632396340000|2021-09-23 11:25:40|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1632396350000|2021-09-23 11:25:50|4324.43|4324.43|4324.96|4324.96|4324.96|4324.96|4324.43|4324.43|0
1632396370000|2021-09-23 11:26:10|4325.13|4325.13|4324.61|4324.61|4325.13|4325.13|4324.61|4324.61|0
1632396430000|2021-09-23 11:27:10|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1632396440000|2021-09-23 11:27:20|4325.31|4325.31|4325.13|4325.13|4325.31|4325.31|4325.13|4325.13|0
1632396450000|2021-09-23 11:27:30|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|4324.78|0
1632396490000|2021-09-23 11:28:10|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|0
1632396500000|2021-09-23 11:28:20|4324.05|4324.05|4323.38|4323.38|4324.05|4324.05|4323.38|4323.38|0
1632396530000|2021-09-23 11:28:50|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|0
1632396540000|2021-09-23 11:29:00|4323.18|4323.18|4323.53|4323.53|4323.53|4323.53|4323.18|4323.18|0
1632396560000|2021-09-23 11:29:20|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|4323.36|0
1632396580000|2021-09-23 11:29:40|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|0
1632396600000|2021-09-23 11:30:00|4323.37|4323.37|4321.84|4321.84|4323.37|4323.37|4321.84|4321.84|0
1632396610000|2021-09-23 11:30:10|4322.52|4322.52|4322.52|4322.52|4322.87|4322.87|4322.52|4322.52|0
1632396620000|2021-09-23 11:30:20|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1632396660000|2021-09-23 11:31:00|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1632396670000|2021-09-23 11:31:10|4322.35|4322.35|4322.87|4322.87|4322.87|4322.87|4322.35|4322.35|0
1632396680000|2021-09-23 11:31:20|4321.64|4321.64|4321.82|4321.82|4321.82|4321.82|4321.64|4321.64|0
1632396700000|2021-09-23 11:31:40|4321.14|4321.14|4320.79|4320.79|4321.14|4321.14|4320.79|4320.79|0
1632396710000|2021-09-23 11:31:50|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1632396720000|2021-09-23 11:32:00|4320.78|4320.78|4320.68|4320.68|4320.78|4320.78|4320.68|4320.68|0
1632396730000|2021-09-23 11:32:10|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|0
1632396740000|2021-09-23 11:32:20|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|0
1632396750000|2021-09-23 11:32:30|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1632396770000|2021-09-23 11:32:50|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|0
1632396780000|2021-09-23 11:33:00|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|0
1632396790000|2021-09-23 11:33:10|4321.55|4321.55|4322.08|4322.08|4322.08|4322.08|4321.55|4321.55|0
1632396820000|2021-09-23 11:33:40|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|0
1632396840000|2021-09-23 11:34:00|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|0
1632396850000|2021-09-23 11:34:10|4320.34|4320.34|4320.01|4320.01|4320.34|4320.34|4320.01|4320.01|0
1632396860000|2021-09-23 11:34:20|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|0
1632396870000|2021-09-23 11:34:30|4320.12|4320.12|4321.85|4321.85|4321.85|4321.85|4320.12|4320.12|0
1632396890000|2021-09-23 11:34:50|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|0
1632396900000|2021-09-23 11:35:00|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1632396920000|2021-09-23 11:35:20|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1632396930000|2021-09-23 11:35:30|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|0
1632396940000|2021-09-23 11:35:40|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|0
1632396960000|2021-09-23 11:36:00|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1632396970000|2021-09-23 11:36:10|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|4321.12|0
1632396980000|2021-09-23 11:36:20|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1632397000000|2021-09-23 11:36:40|4321.35|4321.35|4320.7|4320.7|4321.35|4321.35|4320.7|4320.7|0
1632397010000|2021-09-23 11:36:50|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|0
1632397020000|2021-09-23 11:37:00|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1632397070000|2021-09-23 11:37:50|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|0
1632397080000|2021-09-23 11:38:00|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|4321.22|0
1632397100000|2021-09-23 11:38:20|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1632397140000|2021-09-23 11:39:00|4321.58|4321.58|4322.46|4322.46|4322.46|4322.46|4321.58|4321.58|0
1632397150000|2021-09-23 11:39:10|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|4322.58|0
1632397160000|2021-09-23 11:39:20|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|0
1632397170000|2021-09-23 11:39:30|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|0
1632397190000|2021-09-23 11:39:50|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1632397200000|2021-09-23 11:40:00|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|4322.98|0
1632397240000|2021-09-23 11:40:40|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|0
1632397250000|2021-09-23 11:40:50|4324.47|4324.47|4325.85|4325.85|4325.85|4325.85|4324.47|4324.47|0
1632397270000|2021-09-23 11:41:10|4325.68|4325.68|4324.47|4324.47|4325.68|4325.68|4324.3|4324.3|0
1632397280000|2021-09-23 11:41:20|4324.3|4324.3|4323.77|4323.77|4324.3|4324.3|4323.77|4323.77|0
1632397310000|2021-09-23 11:41:50|4324.3|4324.3|4324.12|4324.12|4324.3|4324.3|4324.12|4324.12|0
1632397320000|2021-09-23 11:42:00|4324.27|4324.27|4324.44|4324.44|4324.44|4324.44|4324.27|4324.27|0
1632397350000|2021-09-23 11:42:30|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|0
1632397370000|2021-09-23 11:42:50|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|0
1632397380000|2021-09-23 11:43:00|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|0
1632397430000|2021-09-23 11:43:50|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1632397440000|2021-09-23 11:44:00|4325.79|4325.79|4326.14|4326.14|4326.14|4326.14|4325.79|4325.79|0
1632397450000|2021-09-23 11:44:10|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|0
1632397500000|2021-09-23 11:45:00|4326.46|4326.46|4326.57|4326.57|4326.57|4326.57|4326.46|4326.46|0
1632397530000|2021-09-23 11:45:30|4326.73|4326.73|4327.08|4327.08|4327.08|4327.08|4326.73|4326.73|0
1632397560000|2021-09-23 11:46:00|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|0
1632397580000|2021-09-23 11:46:20|4327.49|4327.49|4327.04|4327.04|4327.49|4327.49|4327.04|4327.04|0
1632397590000|2021-09-23 11:46:30|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1632397600000|2021-09-23 11:46:40|4327.74|4327.74|4328.09|4328.09|4328.09|4328.09|4327.74|4327.74|0
1632397620000|2021-09-23 11:47:00|4327.91|4327.91|4327.39|4327.39|4327.91|4327.91|4327.39|4327.39|0
1632397640000|2021-09-23 11:47:20|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|4327.27|0
1632397660000|2021-09-23 11:47:40|4328.15|4328.15|4327.45|4327.45|4328.15|4328.15|4327.45|4327.45|0
1632397700000|2021-09-23 11:48:20|4327.97|4327.97|4327.62|4327.62|4327.97|4327.97|4327.62|4327.62|0
1632397720000|2021-09-23 11:48:40|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|4327.97|0
1632397740000|2021-09-23 11:49:00|4328.32|4328.32|4328.15|4328.15|4328.32|4328.32|4328.15|4328.15|0
1632397760000|2021-09-23 11:49:20|4327.8|4327.8|4327.74|4327.74|4327.8|4327.8|4327.74|4327.74|0
1632397780000|2021-09-23 11:49:40|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1632397790000|2021-09-23 11:49:50|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|0
1632397800000|2021-09-23 11:50:00|4326.99|4326.99|4326.83|4326.83|4326.99|4326.99|4326.83|4326.83|0
1632397810000|2021-09-23 11:50:10|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|0
1632397820000|2021-09-23 11:50:20|4325.97|4325.97|4326.49|4326.49|4326.49|4326.49|4325.97|4325.97|0
1632397840000|2021-09-23 11:50:40|4327.02|4327.02|4326.84|4326.84|4327.02|4327.02|4326.49|4326.49|0
1632397850000|2021-09-23 11:50:50|4327.54|4327.54|4327.19|4327.19|4327.54|4327.54|4327.19|4327.19|0
1632397860000|2021-09-23 11:51:00|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|4326.84|0
1632397870000|2021-09-23 11:51:10|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1632397890000|2021-09-23 11:51:30|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|4326.67|0
1632397900000|2021-09-23 11:51:40|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|4326.49|0
1632397920000|2021-09-23 11:52:00|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1632397950000|2021-09-23 11:52:30|4325.97|4325.97|4326.32|4326.32|4326.32|4326.32|4325.97|4325.97|0
1632397960000|2021-09-23 11:52:40|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|0
1632397970000|2021-09-23 11:52:50|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|4325.97|0
1632397990000|2021-09-23 11:53:10|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|4326.14|0
1632398010000|2021-09-23 11:53:30|4326|4326|4326|4326|4326|4326|4326|4326|0
1632398020000|2021-09-23 11:53:40|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|4325.32|0
1632398040000|2021-09-23 11:54:00|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|0
1632398060000|2021-09-23 11:54:20|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|0
1632398070000|2021-09-23 11:54:30|4326.54|4326.54|4328.53|4328.53|4328.53|4328.53|4326.54|4326.54|0
1632398090000|2021-09-23 11:54:50|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|0
1632398100000|2021-09-23 11:55:00|4328.7|4328.7|4328.53|4328.53|4328.7|4328.7|4328.53|4328.53|0
1632398110000|2021-09-23 11:55:10|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|4327.83|0
1632398150000|2021-09-23 11:55:50|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|0
1632398170000|2021-09-23 11:56:10|4327.65|4327.65|4327.65|4327.65|4327.83|4327.83|4327.65|4327.65|0
1632398180000|2021-09-23 11:56:20|4328|4328|4328|4328|4328|4328|4328|4328|0
1632398200000|2021-09-23 11:56:40|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1632398220000|2021-09-23 11:57:00|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1632398230000|2021-09-23 11:57:10|4327.49|4327.49|4327.65|4327.65|4327.65|4327.65|4327.49|4327.49|0
1632398240000|2021-09-23 11:57:20|4327.49|4327.49|4326.81|4326.81|4327.49|4327.49|4326.81|4326.81|0
1632398270000|2021-09-23 11:57:50|4326.46|4326.46|4326.35|4326.35|4326.46|4326.46|4326.35|4326.35|0
1632398290000|2021-09-23 11:58:10|4326.5|4326.5|4326.88|4326.88|4326.88|4326.88|4326.35|4326.35|0
1632398300000|2021-09-23 11:58:20|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|0
1632398330000|2021-09-23 11:58:50|4326.03|4326.03|4326.19|4326.19|4326.19|4326.19|4326.03|4326.03|0
1632398370000|2021-09-23 11:59:30|4325.72|4325.72|4325.61|4325.61|4325.72|4325.72|4325.49|4325.49|0
1632398380000|2021-09-23 11:59:40|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|4325.72|0
1632398390000|2021-09-23 11:59:50|4325.56|4325.56|4326.18|4326.18|4326.18|4326.18|4325.56|4325.56|0
1632398400000|2021-09-23 12:00:00|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|0
1632398420000|2021-09-23 12:00:20|4326.33|4326.33|4326.21|4326.21|4326.33|4326.33|4326.21|4326.21|0
1632398440000|2021-09-23 12:00:40|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|0
1632398450000|2021-09-23 12:00:50|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|0
1632398460000|2021-09-23 12:01:00|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|0
1632398470000|2021-09-23 12:01:10|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|4325.36|0
1632398500000|2021-09-23 12:01:40|4325.53|4325.53|4325.53|4325.53|4326.06|4326.06|4325.53|4325.53|0
1632398510000|2021-09-23 12:01:50|4324.86|4324.86|4324.18|4324.18|4324.86|4324.86|4324.18|4324.18|0
1632398520000|2021-09-23 12:02:00|4323.86|4323.86|4324.18|4324.18|4324.18|4324.18|4323.86|4323.86|0
1632398530000|2021-09-23 12:02:10|4323.31|4323.31|4322.95|4322.95|4323.31|4323.31|4322.95|4322.95|0
1632398540000|2021-09-23 12:02:20|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|0
1632398570000|2021-09-23 12:02:50|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1632398600000|2021-09-23 12:03:20|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|4323.27|0
1632398620000|2021-09-23 12:03:40|4323.44|4323.44|4323.79|4323.79|4323.79|4323.79|4323.44|4323.44|0
1632398640000|2021-09-23 12:04:00|4322.79|4322.79|4321.25|4321.25|4322.79|4322.79|4319.27|4319.27|0
1632398650000|2021-09-23 12:04:10|4320.55|4320.55|4320.05|4320.05|4320.55|4320.55|4320.05|4320.05|0
1632398660000|2021-09-23 12:04:20|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1632398670000|2021-09-23 12:04:30|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1632398700000|2021-09-23 12:05:00|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|4320.05|0
1632398710000|2021-09-23 12:05:10|4320.4|4320.4|4320.23|4320.23|4320.4|4320.4|4320.23|4320.23|0
1632398740000|2021-09-23 12:05:40|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|0
1632398780000|2021-09-23 12:06:20|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|4320.23|0
1632398800000|2021-09-23 12:06:40|4320.59|4320.59|4320.44|4320.44|4320.59|4320.59|4320.44|4320.44|0
1632398810000|2021-09-23 12:06:50|4321.66|4321.66|4320.64|4320.64|4321.66|4321.66|4320.64|4320.64|0
1632398820000|2021-09-23 12:07:00|4320.05|4320.05|4319.87|4319.87|4320.05|4320.05|4319.87|4319.87|0
1632398830000|2021-09-23 12:07:10|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|0
1632398840000|2021-09-23 12:07:20|4319.17|4319.17|4319.5|4319.5|4319.7|4319.7|4319.17|4319.17|0
1632398850000|2021-09-23 12:07:30|4319.15|4319.15|4319.5|4319.5|4319.5|4319.5|4318.79|4318.79|0
1632398860000|2021-09-23 12:07:40|4319.85|4319.85|4319.32|4319.32|4319.85|4319.85|4319.32|4319.32|0
1632398870000|2021-09-23 12:07:50|4318.97|4318.97|4317.92|4317.92|4318.97|4318.97|4317.92|4317.92|0
1632398880000|2021-09-23 12:08:00|4318.08|4318.08|4317.38|4317.38|4318.08|4318.08|4317.38|4317.38|0
1632398890000|2021-09-23 12:08:10|4317.54|4317.54|4316.72|4316.72|4317.54|4317.54|4315.84|4315.84|0
1632398950000|2021-09-23 12:09:10|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|0
1632398960000|2021-09-23 12:09:20|4317.04|4317.04|4316.17|4316.17|4317.04|4317.04|4315.99|4315.99|0
1632398970000|2021-09-23 12:09:30|4316.52|4316.52|4315.99|4315.99|4316.52|4316.52|4315.99|4315.99|0
1632398980000|2021-09-23 12:09:40|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|4315.81|0
1632398990000|2021-09-23 12:09:50|4315.46|4315.46|4314.94|4314.94|4315.46|4315.46|4314.94|4314.94|0
1632399000000|2021-09-23 12:10:00|4314.59|4314.59|4314.94|4314.94|4314.94|4314.94|4313.89|4313.89|0
1632399030000|2021-09-23 12:10:30|4315.61|4315.61|4315.44|4315.44|4315.61|4315.61|4315.44|4315.44|0
1632399040000|2021-09-23 12:10:40|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|0
1632399060000|2021-09-23 12:11:00|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|0
1632399080000|2021-09-23 12:11:20|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1632399100000|2021-09-23 12:11:40|4315.39|4315.39|4315.03|4315.03|4315.39|4315.39|4315.03|4315.03|0
1632399120000|2021-09-23 12:12:00|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|0
1632399170000|2021-09-23 12:12:50|4313.98|4313.98|4313.7|4313.7|4313.98|4313.98|4313.63|4313.63|0
1632399180000|2021-09-23 12:13:00|4313.54|4313.54|4313.92|4313.92|4314.23|4314.23|4313.54|4313.54|0
1632399210000|2021-09-23 12:13:30|4314.27|4314.27|4314.83|4314.83|4315.53|4315.53|4314.15|4314.15|0
1632399220000|2021-09-23 12:13:40|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|0
1632399240000|2021-09-23 12:14:00|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|4315.15|0
1632399250000|2021-09-23 12:14:10|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1632399260000|2021-09-23 12:14:20|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1632399280000|2021-09-23 12:14:40|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|0
1632399290000|2021-09-23 12:14:50|4316.05|4316.05|4315.89|4315.89|4316.05|4316.05|4315.89|4315.89|0
1632399300000|2021-09-23 12:15:00|4316.76|4316.76|4317.29|4317.29|4317.29|4317.29|4316.76|4316.76|0
1632399320000|2021-09-23 12:15:20|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|0
1632399330000|2021-09-23 12:15:30|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|0
1632399350000|2021-09-23 12:15:50|4316.76|4316.76|4316.91|4316.91|4316.91|4316.91|4316.76|4316.76|0
1632399360000|2021-09-23 12:16:00|4317.02|4317.02|4317.12|4317.12|4317.12|4317.12|4317.02|4317.02|0
1632399370000|2021-09-23 12:16:10|4317.65|4317.65|4317.12|4317.12|4317.65|4317.65|4317.12|4317.12|0
1632399400000|2021-09-23 12:16:40|4317.82|4317.82|4318.35|4318.35|4318.35|4318.35|4317.82|4317.82|0
1632399410000|2021-09-23 12:16:50|4318.17|4318.17|4319.55|4319.55|4319.55|4319.55|4318.17|4318.17|0
1632399420000|2021-09-23 12:17:00|4319.67|4319.67|4320.02|4320.02|4320.02|4320.02|4319.67|4319.67|0
1632399480000|2021-09-23 12:18:00|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|0
1632399500000|2021-09-23 12:18:20|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|0
1632399530000|2021-09-23 12:18:50|4320.37|4320.37|4320.55|4320.55|4320.55|4320.55|4320.37|4320.37|0
1632399560000|2021-09-23 12:19:20|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|0
1632399570000|2021-09-23 12:19:30|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|0
1632399600000|2021-09-23 12:20:00|4321.92|4321.92|4323.38|4323.38|4323.38|4323.38|4321.92|4321.92|0
1632399630000|2021-09-23 12:20:30|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|0
1632399650000|2021-09-23 12:20:50|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1632399660000|2021-09-23 12:21:00|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|0
1632399680000|2021-09-23 12:21:20|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|0
1632399700000|2021-09-23 12:21:40|4324.06|4324.06|4323.56|4323.56|4324.06|4324.06|4323.56|4323.56|0
1632399710000|2021-09-23 12:21:50|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|4324.09|0
1632399760000|2021-09-23 12:22:40|4323.91|4323.91|4323.38|4323.38|4323.91|4323.91|4323.38|4323.38|0
1632399770000|2021-09-23 12:22:50|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|4323.56|0
1632399810000|2021-09-23 12:23:30|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|0
1632399820000|2021-09-23 12:23:40|4322.51|4322.51|4321.83|4321.83|4322.51|4322.51|4321.83|4321.83|0
1632399830000|2021-09-23 12:23:50|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|0
1632399840000|2021-09-23 12:24:00|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|4320.96|0
1632399850000|2021-09-23 12:24:10|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|0
1632399870000|2021-09-23 12:24:30|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|0
1632399910000|2021-09-23 12:25:10|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1632399920000|2021-09-23 12:25:20|4320.28|4320.28|4320.81|4320.81|4320.81|4320.81|4320.28|4320.28|0
1632399940000|2021-09-23 12:25:40|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|4320.13|0
1632399950000|2021-09-23 12:25:50|4320.81|4320.81|4319.77|4319.77|4320.81|4320.81|4319.77|4319.77|0
1632399960000|2021-09-23 12:26:00|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|0
1632399970000|2021-09-23 12:26:10|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|0
1632399990000|2021-09-23 12:26:30|4319.28|4319.28|4319.33|4319.33|4319.33|4319.33|4319.28|4319.28|0
1632400020000|2021-09-23 12:27:00|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1632400030000|2021-09-23 12:27:10|4319.38|4319.38|4319|4319|4319.38|4319.38|4319|4319|0
1632400040000|2021-09-23 12:27:20|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|0
1632400050000|2021-09-23 12:27:30|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|0
1632400060000|2021-09-23 12:27:40|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|0
1632400090000|2021-09-23 12:28:10|4317.25|4317.25|4317.4|4317.4|4317.4|4317.4|4317.25|4317.25|0
1632400140000|2021-09-23 12:29:00|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|0
1632400190000|2021-09-23 12:29:50|4316.86|4316.86|4317.04|4317.04|4317.04|4317.04|4316.86|4316.86|0
1632400200000|2021-09-23 12:30:00|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|4316.8|0
1632400220000|2021-09-23 12:30:20|4316.28|4316.28|4315.76|4315.76|4316.28|4316.28|4315.76|4315.76|0
1632400240000|2021-09-23 12:30:40|4315.94|4315.94|4315.76|4315.76|4315.94|4315.94|4315.76|4315.76|0
1632400250000|2021-09-23 12:30:50|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|0
1632400330000|2021-09-23 12:32:10|4315.41|4315.41|4315.24|4315.24|4315.41|4315.41|4315.24|4315.24|0
1632400350000|2021-09-23 12:32:30|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1632400360000|2021-09-23 12:32:40|4315.53|4315.53|4315.7|4315.7|4315.7|4315.7|4315.53|4315.53|0
1632400390000|2021-09-23 12:33:10|4315.35|4315.35|4315.69|4315.69|4315.69|4315.69|4315.35|4315.35|0
1632400400000|2021-09-23 12:33:20|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1632400440000|2021-09-23 12:34:00|4315.35|4315.35|4315.37|4315.37|4315.7|4315.7|4315|4315|0
1632400480000|2021-09-23 12:34:40|4315.72|4315.72|4315.88|4315.88|4315.88|4315.88|4315.72|4315.72|0
1632400490000|2021-09-23 12:34:50|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|0
1632400510000|2021-09-23 12:35:10|4315.88|4315.88|4316.23|4316.23|4316.23|4316.23|4315.88|4315.88|0
1632400530000|2021-09-23 12:35:30|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|4316.58|0
1632400540000|2021-09-23 12:35:40|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|0
1632400560000|2021-09-23 12:36:00|4316.93|4316.93|4316.07|4316.07|4316.93|4316.93|4316.07|4316.07|0
1632400580000|2021-09-23 12:36:20|4315.74|4315.74|4315.58|4315.58|4315.74|4315.74|4315.58|4315.58|0
1632400590000|2021-09-23 12:36:30|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1632400610000|2021-09-23 12:36:50|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|4315.06|0
1632400620000|2021-09-23 12:37:00|4315.59|4315.59|4315.24|4315.24|4315.59|4315.59|4315.24|4315.24|0
1632400640000|2021-09-23 12:37:20|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|0
1632400650000|2021-09-23 12:37:30|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|0
1632400690000|2021-09-23 12:38:10|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1632400710000|2021-09-23 12:38:30|4315.94|4315.94|4316.12|4316.12|4316.12|4316.12|4315.94|4315.94|0
1632400770000|2021-09-23 12:39:30|4316.33|4316.33|4316.54|4316.54|4316.54|4316.54|4316.33|4316.33|0
1632400790000|2021-09-23 12:39:50|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|0
1632400800000|2021-09-23 12:40:00|4316.51|4316.51|4315.8|4315.8|4316.51|4316.51|4315.8|4315.8|0
1632400810000|2021-09-23 12:40:10|4315.13|4315.13|4313.6|4313.6|4315.3|4315.3|4313.6|4313.6|0
1632400820000|2021-09-23 12:40:20|4313.76|4313.76|4312.47|4312.47|4313.76|4313.76|4312.47|4312.47|0
1632400830000|2021-09-23 12:40:30|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|4313.45|0
1632400840000|2021-09-23 12:40:40|4313.61|4313.61|4313.46|4313.46|4313.61|4313.61|4313.46|4313.46|0
1632400860000|2021-09-23 12:41:00|4313.63|4313.63|4314.15|4314.15|4314.33|4314.33|4313.63|4313.63|0
1632400870000|2021-09-23 12:41:10|4314.33|4314.33|4314.15|4314.15|4314.33|4314.33|4314.15|4314.15|0
1632400890000|2021-09-23 12:41:30|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|0
1632400910000|2021-09-23 12:41:50|4313.45|4313.45|4313.28|4313.28|4313.45|4313.45|4313.28|4313.28|0
1632400920000|2021-09-23 12:42:00|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|0
1632400940000|2021-09-23 12:42:20|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|0
1632400980000|2021-09-23 12:43:00|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|0
1632400990000|2021-09-23 12:43:10|4315.09|4315.09|4315.61|4315.61|4315.61|4315.61|4315.09|4315.09|0
1632401000000|2021-09-23 12:43:20|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|0
1632401010000|2021-09-23 12:43:30|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1632401030000|2021-09-23 12:43:50|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|0
1632401070000|2021-09-23 12:44:30|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|0
1632401080000|2021-09-23 12:44:40|4315.77|4315.77|4315.88|4315.88|4315.88|4315.88|4315.77|4315.77|0
1632401120000|2021-09-23 12:45:20|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|4316.23|0
1632401130000|2021-09-23 12:45:30|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|4316.9|0
1632401140000|2021-09-23 12:45:40|4317.43|4317.43|4317.08|4317.08|4317.43|4317.43|4317.08|4317.08|0
1632401150000|2021-09-23 12:45:50|4317.4|4317.4|4317.75|4317.75|4317.75|4317.75|4317.4|4317.4|0
1632401180000|2021-09-23 12:46:20|4317.58|4317.58|4317.23|4317.23|4317.58|4317.58|4317.23|4317.23|0
1632401190000|2021-09-23 12:46:30|4317.28|4317.28|4317.46|4317.46|4317.46|4317.46|4317.28|4317.28|0
1632401220000|2021-09-23 12:47:00|4318.16|4318.16|4317.98|4317.98|4318.16|4318.16|4317.63|4317.63|0
1632401260000|2021-09-23 12:47:40|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|0
1632401270000|2021-09-23 12:47:50|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|0
1632401280000|2021-09-23 12:48:00|4317.79|4317.79|4317.27|4317.27|4317.79|4317.79|4317.27|4317.27|0
1632401290000|2021-09-23 12:48:10|4317.43|4317.43|4316.58|4316.58|4317.43|4317.43|4316.58|4316.58|0
1632401310000|2021-09-23 12:48:30|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|0
1632401330000|2021-09-23 12:48:50|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1632401340000|2021-09-23 12:49:00|4316.58|4316.58|4317.46|4317.46|4317.46|4317.46|4316.58|4316.58|0
1632401350000|2021-09-23 12:49:10|4317.81|4317.81|4317.28|4317.28|4317.81|4317.81|4317.28|4317.28|0
1632401360000|2021-09-23 12:49:20|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|0
1632401370000|2021-09-23 12:49:30|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|0
1632401380000|2021-09-23 12:49:40|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|4316.65|0
1632401390000|2021-09-23 12:49:50|4317|4317|4316.3|4316.3|4317|4317|4316.3|4316.3|0
1632401400000|2021-09-23 12:50:00|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1632401410000|2021-09-23 12:50:10|4317|4317|4317|4317|4317|4317|4317|4317|0
1632401420000|2021-09-23 12:50:20|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|0
1632401440000|2021-09-23 12:50:40|4317.88|4317.88|4318.55|4318.55|4318.55|4318.55|4317.88|4317.88|0
1632401450000|2021-09-23 12:50:50|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|0
1632401480000|2021-09-23 12:51:20|4318.21|4318.21|4318.04|4318.04|4318.21|4318.21|4317.69|4317.69|0
1632401490000|2021-09-23 12:51:30|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|0
1632401500000|2021-09-23 12:51:40|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|0
1632401510000|2021-09-23 12:51:50|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|0
1632401530000|2021-09-23 12:52:10|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1632401550000|2021-09-23 12:52:30|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|0
1632401570000|2021-09-23 12:52:50|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|0
1632401580000|2021-09-23 12:53:00|4317.05|4317.05|4317.22|4317.22|4317.22|4317.22|4317.05|4317.05|0
1632401610000|2021-09-23 12:53:30|4317.33|4317.33|4317.49|4317.49|4317.49|4317.49|4317.33|4317.33|0
1632401630000|2021-09-23 12:53:50|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|0
1632401640000|2021-09-23 12:54:00|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|0
1632401650000|2021-09-23 12:54:10|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|0
1632401670000|2021-09-23 12:54:30|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|0
1632401700000|2021-09-23 12:55:00|4318.61|4318.61|4318.79|4318.79|4318.79|4318.79|4318.61|4318.61|0
1632401730000|2021-09-23 12:55:30|4318.63|4318.63|4318.63|4318.63|4319.33|4319.33|4318.63|4318.63|0
1632401750000|2021-09-23 12:55:50|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|0
1632401760000|2021-09-23 12:56:00|4319.13|4319.13|4318.95|4318.95|4319.13|4319.13|4318.43|4318.43|0
1632401770000|2021-09-23 12:56:10|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|0
1632401800000|2021-09-23 12:56:40|4319.62|4319.62|4319.97|4319.97|4319.97|4319.97|4319.62|4319.62|0
1632401820000|2021-09-23 12:57:00|4319.8|4319.8|4319.45|4319.45|4319.8|4319.8|4319.45|4319.45|0
1632401830000|2021-09-23 12:57:10|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|0
1632401860000|2021-09-23 12:57:40|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|4318.95|0
1632401890000|2021-09-23 12:58:10|4318.77|4318.77|4319.38|4319.38|4319.38|4319.38|4318.7|4318.7|0
1632401900000|2021-09-23 12:58:20|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|0
1632401950000|2021-09-23 12:59:10|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|0
1632401960000|2021-09-23 12:59:20|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1632401970000|2021-09-23 12:59:30|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|4320.22|0
1632401980000|2021-09-23 12:59:40|4320.04|4320.04|4320.57|4320.57|4320.57|4320.57|4320.04|4320.04|0
1632401990000|2021-09-23 12:59:50|4320.39|4320.39|4320.57|4320.57|4320.57|4320.57|4320.39|4320.39|0
1632402010000|2021-09-23 13:00:10|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|0
1632402030000|2021-09-23 13:00:30|4321.09|4321.09|4321.27|4321.27|4321.27|4321.27|4321.09|4321.09|0
1632402040000|2021-09-23 13:00:40|4321.09|4321.09|4320.92|4320.92|4321.09|4321.09|4320.92|4320.92|0
1632402050000|2021-09-23 13:00:50|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|4320.74|0
1632402100000|2021-09-23 13:01:40|4320.57|4320.57|4321.09|4321.09|4321.09|4321.09|4320.57|4320.57|0
1632402110000|2021-09-23 13:01:50|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1632402120000|2021-09-23 13:02:00|4320.23|4320.23|4320.05|4320.05|4320.23|4320.23|4320.05|4320.05|0
1632402140000|2021-09-23 13:02:20|4319.53|4319.53|4319.14|4319.14|4319.53|4319.53|4319.14|4319.14|0
1632402150000|2021-09-23 13:02:30|4319.25|4319.25|4319.51|4319.51|4319.51|4319.51|4319.25|4319.25|0
1632402160000|2021-09-23 13:02:40|4319.67|4319.67|4319.51|4319.51|4319.67|4319.67|4319.51|4319.51|0
1632402180000|2021-09-23 13:03:00|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|4319.69|0
1632402190000|2021-09-23 13:03:10|4320.04|4320.04|4320.39|4320.39|4321.09|4321.09|4320.04|4320.04|0
1632402200000|2021-09-23 13:03:20|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1632402220000|2021-09-23 13:03:40|4319.69|4319.69|4320.2|4320.2|4320.2|4320.2|4319.69|4319.69|0
1632402230000|2021-09-23 13:03:50|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|4320.04|0
1632402240000|2021-09-23 13:04:00|4320.56|4320.56|4321.44|4321.44|4321.44|4321.44|4320.56|4320.56|0
1632402260000|2021-09-23 13:04:20|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1632402300000|2021-09-23 13:05:00|4322.05|4322.05|4322.05|4322.05|4322.22|4322.22|4322.05|4322.05|0
1632402310000|2021-09-23 13:05:10|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|0
1632402320000|2021-09-23 13:05:20|4322.74|4322.74|4322.04|4322.04|4322.74|4322.74|4322.04|4322.04|0
1632402350000|2021-09-23 13:05:50|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|0
1632402380000|2021-09-23 13:06:20|4322.53|4322.53|4322.48|4322.48|4322.53|4322.53|4322.48|4322.48|0
1632402390000|2021-09-23 13:06:30|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1632402400000|2021-09-23 13:06:40|4322.18|4322.18|4321.78|4321.78|4322.18|4322.18|4321.78|4321.78|0
1632402410000|2021-09-23 13:06:50|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1632402430000|2021-09-23 13:07:10|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1632402460000|2021-09-23 13:07:40|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1632402470000|2021-09-23 13:07:50|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|4322.13|0
1632402480000|2021-09-23 13:08:00|4321.45|4321.45|4321.95|4321.95|4321.95|4321.95|4321.28|4321.28|0
1632402490000|2021-09-23 13:08:10|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1632402520000|2021-09-23 13:08:40|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|0
1632402540000|2021-09-23 13:09:00|4321.6|4321.6|4321.08|4321.08|4321.6|4321.6|4321.08|4321.08|0
1632402550000|2021-09-23 13:09:10|4321.6|4321.6|4322.63|4322.63|4322.63|4322.63|4321.6|4321.6|0
1632402560000|2021-09-23 13:09:20|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|0
1632402570000|2021-09-23 13:09:30|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|4323.14|0
1632402580000|2021-09-23 13:09:40|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|4323.32|0
1632402590000|2021-09-23 13:09:50|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|0
1632402600000|2021-09-23 13:10:00|4324.17|4324.17|4324.34|4324.34|4324.34|4324.34|4324.17|4324.17|0
1632402620000|2021-09-23 13:10:20|4324.7|4324.7|4324.34|4324.34|4324.7|4324.7|4324.34|4324.34|0
1632402630000|2021-09-23 13:10:30|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|0
1632402650000|2021-09-23 13:10:50|4324.7|4324.7|4325.05|4325.05|4325.05|4325.05|4324.7|4324.7|0
1632402680000|2021-09-23 13:11:20|4324.34|4324.34|4323.99|4323.99|4324.34|4324.34|4323.99|4323.99|0
1632402700000|2021-09-23 13:11:40|4324.17|4324.17|4323.64|4323.64|4324.17|4324.17|4323.64|4323.64|0
1632402710000|2021-09-23 13:11:50|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1632402720000|2021-09-23 13:12:00|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|4323.29|0
1632402740000|2021-09-23 13:12:20|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1632402790000|2021-09-23 13:13:10|4322.79|4322.79|4322.97|4322.97|4322.97|4322.97|4322.79|4322.79|0
1632402800000|2021-09-23 13:13:20|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|4322.62|0
1632402810000|2021-09-23 13:13:30|4322.44|4322.44|4322.6|4322.6|4322.6|4322.6|4322.44|4322.44|0
1632402860000|2021-09-23 13:14:20|4321.9|4321.9|4321.55|4321.55|4321.9|4321.9|4321.55|4321.55|0
1632402880000|2021-09-23 13:14:40|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|0
1632402890000|2021-09-23 13:14:50|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|0
1632402900000|2021-09-23 13:15:00|4320.23|4320.23|4321.47|4321.47|4321.47|4321.47|4320.23|4320.23|0
1632402910000|2021-09-23 13:15:10|4321.32|4321.32|4323.34|4323.34|4323.34|4323.34|4321.32|4321.32|0
1632402920000|2021-09-23 13:15:20|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|4323.16|0
1632402930000|2021-09-23 13:15:30|4323.84|4323.84|4323.14|4323.14|4323.84|4323.84|4323.14|4323.14|0
1632402940000|2021-09-23 13:15:40|4323.35|4323.35|4323.85|4323.85|4323.85|4323.85|4323.35|4323.35|0
1632402950000|2021-09-23 13:15:50|4323.67|4323.67|4323.85|4323.85|4323.85|4323.85|4323.5|4323.5|0
1632402970000|2021-09-23 13:16:10|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1632403010000|2021-09-23 13:16:50|4323.85|4323.85|4324.87|4324.87|4324.87|4324.87|4323.85|4323.85|0
1632403020000|2021-09-23 13:17:00|4325.22|4325.22|4325.33|4325.33|4325.33|4325.33|4325.22|4325.22|0
1632403030000|2021-09-23 13:17:10|4325.12|4325.12|4324.77|4324.77|4325.12|4325.12|4324.77|4324.77|0
1632403040000|2021-09-23 13:17:20|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|0
1632403050000|2021-09-23 13:17:30|4324.04|4324.04|4322.5|4322.5|4324.04|4324.04|4322.5|4322.5|0
1632403070000|2021-09-23 13:17:50|4322.68|4322.68|4322.52|4322.52|4322.68|4322.68|4322.52|4322.52|0
1632403080000|2021-09-23 13:18:00|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|4323.19|0
1632403100000|2021-09-23 13:18:20|4322.34|4322.34|4323.02|4323.02|4323.02|4323.02|4322.34|4322.34|0
1632403110000|2021-09-23 13:18:30|4323.19|4323.19|4323.37|4323.37|4323.37|4323.37|4323.19|4323.19|0
1632403130000|2021-09-23 13:18:50|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|0
1632403140000|2021-09-23 13:19:00|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|0
1632403170000|2021-09-23 13:19:30|4321.48|4321.48|4322|4322|4322|4322|4321.48|4321.48|0
1632403210000|2021-09-23 13:20:10|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.27|4322.27|0
1632403250000|2021-09-23 13:20:50|4322.55|4322.55|4323.22|4323.22|4323.22|4323.22|4322.55|4322.55|0
1632403260000|2021-09-23 13:21:00|4322.55|4322.55|4323.07|4323.07|4323.07|4323.07|4322.55|4322.55|0
1632403270000|2021-09-23 13:21:10|4323.24|4323.24|4323.39|4323.39|4323.39|4323.39|4323.24|4323.24|0
1632403280000|2021-09-23 13:21:20|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|4323.75|0
1632403290000|2021-09-23 13:21:30|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|4323.39|0
1632403310000|2021-09-23 13:21:50|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|0
1632403320000|2021-09-23 13:22:00|4323.37|4323.37|4323.31|4323.31|4323.66|4323.66|4323.31|4323.31|0
1632403330000|2021-09-23 13:22:10|4323.13|4323.13|4323.66|4323.66|4323.66|4323.66|4323.13|4323.13|0
1632403340000|2021-09-23 13:22:20|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|0
1632403370000|2021-09-23 13:22:50|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1632403400000|2021-09-23 13:23:20|4324.66|4324.66|4324.87|4324.87|4324.87|4324.87|4324.6|4324.6|0
1632403410000|2021-09-23 13:23:30|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|0
1632403420000|2021-09-23 13:23:40|4324.64|4324.64|4325.18|4325.18|4325.18|4325.18|4324.47|4324.47|0
1632403440000|2021-09-23 13:24:00|4325.03|4325.03|4324.88|4324.88|4325.03|4325.03|4324.88|4324.88|0
1632403460000|2021-09-23 13:24:20|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1632403470000|2021-09-23 13:24:30|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|0
1632403490000|2021-09-23 13:24:50|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1632403500000|2021-09-23 13:25:00|4324.64|4324.64|4324.64|4324.64|4325.34|4325.34|4324.64|4324.64|0
1632403520000|2021-09-23 13:25:20|4324.81|4324.81|4325.2|4325.2|4325.2|4325.2|4324.81|4324.81|0
1632403530000|2021-09-23 13:25:30|4324.85|4324.85|4324.5|4324.5|4324.85|4324.85|4324.5|4324.5|0
1632403570000|2021-09-23 13:26:10|4324.32|4324.32|4325.2|4325.2|4325.2|4325.2|4324.32|4324.32|0
1632403580000|2021-09-23 13:26:20|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|0
1632403590000|2021-09-23 13:26:30|4324.5|4324.5|4324.82|4324.82|4324.82|4324.82|4324.5|4324.5|0
1632403610000|2021-09-23 13:26:50|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1632403620000|2021-09-23 13:27:00|4325.34|4325.34|4324.64|4324.64|4325.34|4325.34|4324.64|4324.64|0
1632403640000|2021-09-23 13:27:20|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1632403650000|2021-09-23 13:27:30|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|0
1632403660000|2021-09-23 13:27:40|4323.62|4323.62|4323.97|4323.97|4323.97|4323.97|4323.62|4323.62|0
1632403680000|2021-09-23 13:28:00|4324.13|4324.13|4323.97|4323.97|4324.13|4324.13|4323.97|4323.97|0
1632403690000|2021-09-23 13:28:10|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|0
1632403700000|2021-09-23 13:28:20|4324.47|4324.47|4324.99|4324.99|4325.17|4325.17|4324.47|4324.47|0
1632403720000|2021-09-23 13:28:40|4324.82|4324.82|4323.97|4323.97|4324.82|4324.82|4323.97|4323.97|0
1632403730000|2021-09-23 13:28:50|4323.85|4323.85|4324.03|4324.03|4324.03|4324.03|4323.85|4323.85|0
1632403780000|2021-09-23 13:29:40|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|4323.5|0
1632403800000|2021-09-23 13:30:00|4323.39|4323.39|4321.63|4321.63|4323.39|4323.39|4321.63|4321.63|0
1632403810000|2021-09-23 13:30:10|4321.73|4321.73|4321.72|4321.72|4321.89|4321.89|4320.5|4320.5|0
1632403820000|2021-09-23 13:30:20|4321.02|4321.02|4320.49|4320.49|4321.02|4321.02|4320.49|4320.49|0
1632403830000|2021-09-23 13:30:30|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|4320.6|0
1632403840000|2021-09-23 13:30:40|4320.95|4320.95|4322.15|4322.15|4322.15|4322.15|4320.95|4320.95|0
1632403850000|2021-09-23 13:30:50|4321.45|4321.45|4321.8|4321.8|4321.8|4321.8|4321.45|4321.45|0
1632403860000|2021-09-23 13:31:00|4321.45|4321.45|4319.53|4319.53|4321.8|4321.8|4319.53|4319.53|0
1632403870000|2021-09-23 13:31:10|4319.32|4319.32|4318.85|4318.85|4319.32|4319.32|4318.85|4318.85|0
1632403880000|2021-09-23 13:31:20|4318.5|4318.5|4317.84|4317.84|4318.5|4318.5|4317.72|4317.72|0
1632403890000|2021-09-23 13:31:30|4318.02|4318.02|4318.37|4318.37|4318.37|4318.37|4318.02|4318.02|0
1632403900000|2021-09-23 13:31:40|4318.47|4318.47|4318.25|4318.25|4318.65|4318.65|4318.25|4318.25|0
1632403910000|2021-09-23 13:31:50|4317.9|4317.9|4316.84|4316.84|4317.9|4317.9|4316.84|4316.84|0
1632403920000|2021-09-23 13:32:00|4317.02|4317.02|4316.84|4316.84|4317.19|4317.19|4316.49|4316.49|0
1632403930000|2021-09-23 13:32:10|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|4316.17|0
1632403940000|2021-09-23 13:32:20|4316.29|4316.29|4316.46|4316.46|4316.46|4316.46|4316.29|4316.29|0
1632403950000|2021-09-23 13:32:30|4317.14|4317.14|4316.46|4316.46|4317.14|4317.14|4316.46|4316.46|0
1632403970000|2021-09-23 13:32:50|4317.69|4317.69|4317.86|4317.86|4317.86|4317.86|4317.69|4317.69|0
1632403980000|2021-09-23 13:33:00|4317.98|4317.98|4320.36|4320.36|4320.48|4320.48|4317.98|4317.98|0
1632403990000|2021-09-23 13:33:10|4319.14|4319.14|4318.43|4318.43|4319.14|4319.14|4318.43|4318.43|0
1632404000000|2021-09-23 13:33:20|4318.96|4318.96|4318.43|4318.43|4319.14|4319.14|4318.43|4318.43|0
1632404010000|2021-09-23 13:33:30|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|0
1632404020000|2021-09-23 13:33:40|4319.49|4319.49|4320.74|4320.74|4320.74|4320.74|4319.31|4319.31|0
1632404030000|2021-09-23 13:33:50|4320.69|4320.69|4320.76|4320.76|4320.76|4320.76|4320.58|4320.58|0
1632404040000|2021-09-23 13:34:00|4321.11|4321.11|4321.46|4321.46|4321.46|4321.46|4321.11|4321.11|0
1632404050000|2021-09-23 13:34:10|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|0
1632404060000|2021-09-23 13:34:20|4321.05|4321.05|4320.87|4320.87|4321.05|4321.05|4320.87|4320.87|0
1632404070000|2021-09-23 13:34:30|4321.05|4321.05|4321.4|4321.4|4321.4|4321.4|4321.05|4321.05|0
1632404080000|2021-09-23 13:34:40|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1632404090000|2021-09-23 13:34:50|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|4321.17|0
1632404100000|2021-09-23 13:35:00|4321.87|4321.87|4322.91|4322.91|4322.91|4322.91|4321.87|4321.87|0
1632404110000|2021-09-23 13:35:10|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|0
1632404120000|2021-09-23 13:35:20|4323.9|4323.9|4323.38|4323.38|4323.9|4323.9|4323.38|4323.38|0
1632404140000|2021-09-23 13:35:40|4323.02|4323.02|4323.36|4323.36|4323.36|4323.36|4322.67|4322.67|0
1632404150000|2021-09-23 13:35:50|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|0
1632404160000|2021-09-23 13:36:00|4323.89|4323.89|4324.42|4324.42|4324.42|4324.42|4323.89|4323.89|0
1632404170000|2021-09-23 13:36:10|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|4324.94|0
1632404180000|2021-09-23 13:36:20|4325.12|4325.12|4325.29|4325.29|4325.29|4325.29|4324.94|4324.94|0
1632404190000|2021-09-23 13:36:30|4325.47|4325.47|4326.32|4326.32|4326.49|4326.49|4325.47|4325.47|0
1632404200000|2021-09-23 13:36:40|4326.49|4326.49|4326.67|4326.67|4326.67|4326.67|4326.49|4326.49|0
1632404210000|2021-09-23 13:36:50|4327.2|4327.2|4326.79|4326.79|4327.2|4327.2|4326.67|4326.67|0
1632404230000|2021-09-23 13:37:10|4326.96|4326.96|4326.61|4326.61|4326.96|4326.96|4326.61|4326.61|0
1632404250000|2021-09-23 13:37:30|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|0
1632404260000|2021-09-23 13:37:40|4327.23|4327.23|4327.07|4327.07|4327.23|4327.23|4327.07|4327.07|0
1632404270000|2021-09-23 13:37:50|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|0
1632404300000|2021-09-23 13:38:20|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.34|4325.34|0
1632404310000|2021-09-23 13:38:30|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|4326.22|0
1632404340000|2021-09-23 13:39:00|4325.52|4325.52|4326.55|4326.55|4326.55|4326.55|4325.17|4325.17|0
1632404350000|2021-09-23 13:39:10|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1632404360000|2021-09-23 13:39:20|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|4327.07|0
1632404370000|2021-09-23 13:39:30|4326.72|4326.72|4326.72|4326.72|4327.25|4327.25|4326.55|4326.55|0
1632404390000|2021-09-23 13:39:50|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1632404400000|2021-09-23 13:40:00|4326.88|4326.88|4327.66|4327.66|4327.72|4327.72|4326.88|4326.88|0
1632404410000|2021-09-23 13:40:10|4327.77|4327.77|4327.66|4327.66|4327.77|4327.77|4327.66|4327.66|0
1632404430000|2021-09-23 13:40:30|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1632404440000|2021-09-23 13:40:40|4328|4328|4327.59|4327.59|4328|4328|4327.59|4327.59|0
1632404450000|2021-09-23 13:40:50|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|0
1632404460000|2021-09-23 13:41:00|4326.54|4326.54|4326.33|4326.33|4326.54|4326.54|4326.33|4326.33|0
1632404470000|2021-09-23 13:41:10|4326.23|4326.23|4325.2|4325.2|4326.23|4326.23|4325.2|4325.2|0
1632404480000|2021-09-23 13:41:20|4324.87|4324.87|4324.2|4324.2|4324.87|4324.87|4324.2|4324.2|0
1632404490000|2021-09-23 13:41:30|4323.67|4323.67|4323.62|4323.62|4323.67|4323.67|4323.62|4323.62|0
1632404510000|2021-09-23 13:41:50|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|0
1632404520000|2021-09-23 13:42:00|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|4322.94|0
1632404530000|2021-09-23 13:42:10|4322.41|4322.41|4322.41|4322.41|4322.76|4322.76|4322.41|4322.41|0
1632404540000|2021-09-23 13:42:20|4322.23|4322.23|4322.29|4322.29|4322.29|4322.29|4322.23|4322.23|0
1632404550000|2021-09-23 13:42:30|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|0
1632404560000|2021-09-23 13:42:40|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|4321.06|0
1632404570000|2021-09-23 13:42:50|4321.41|4321.41|4320.53|4320.53|4321.41|4321.41|4320.53|4320.53|0
1632404580000|2021-09-23 13:43:00|4320.18|4320.18|4320.14|4320.14|4320.18|4320.18|4320.04|4320.04|0
1632404590000|2021-09-23 13:43:10|4319.97|4319.97|4319.44|4319.44|4319.97|4319.97|4319.09|4319.09|0
1632404600000|2021-09-23 13:43:20|4319.79|4319.79|4320.32|4320.32|4320.32|4320.32|4319.79|4319.79|0
1632404610000|2021-09-23 13:43:30|4320.64|4320.64|4321.34|4321.34|4321.52|4321.52|4320.64|4320.64|0
1632404620000|2021-09-23 13:43:40|4320.99|4320.99|4318.48|4318.48|4320.99|4320.99|4318.48|4318.48|0
1632404630000|2021-09-23 13:43:50|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|0
1632404640000|2021-09-23 13:44:00|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|0
1632404650000|2021-09-23 13:44:10|4318.29|4318.29|4318.45|4318.45|4318.45|4318.45|4318.13|4318.13|0
1632404660000|2021-09-23 13:44:20|4318.62|4318.62|4318.45|4318.45|4318.62|4318.62|4318.45|4318.45|0
1632404670000|2021-09-23 13:44:30|4318.29|4318.29|4319.18|4319.18|4319.18|4319.18|4318.13|4318.13|0
1632404680000|2021-09-23 13:44:40|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|4319.7|0
1632404700000|2021-09-23 13:45:00|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.21|4320.21|0
1632404730000|2021-09-23 13:45:30|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|4319.68|0
1632404740000|2021-09-23 13:45:40|4319.5|4319.5|4318.63|4318.63|4319.5|4319.5|4318.63|4318.63|0
1632404750000|2021-09-23 13:45:50|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1632404760000|2021-09-23 13:46:00|4319.56|4319.56|4319.61|4319.61|4319.61|4319.61|4319.56|4319.56|0
1632404770000|2021-09-23 13:46:10|4318.91|4318.91|4319.76|4319.76|4319.76|4319.76|4318.91|4318.91|0
1632404780000|2021-09-23 13:46:20|4320.43|4320.43|4320.43|4320.43|4320.78|4320.78|4320.43|4320.43|0
1632404810000|2021-09-23 13:46:50|4320.08|4320.08|4320.26|4320.26|4320.26|4320.26|4320.08|4320.08|0
1632404830000|2021-09-23 13:47:10|4320.96|4320.96|4319.41|4319.41|4320.96|4320.96|4319.41|4319.41|0
1632404840000|2021-09-23 13:47:20|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|0
1632404850000|2021-09-23 13:47:30|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|0
1632404860000|2021-09-23 13:47:40|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|0
1632404870000|2021-09-23 13:47:50|4319.46|4319.46|4319.46|4319.46|4319.46|4319.46|4319.46|4319.46|0
1632404880000|2021-09-23 13:48:00|4319.11|4319.11|4319.36|4319.36|4319.46|4319.46|4318.58|4318.58|0
1632404890000|2021-09-23 13:48:10|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|4319.25|0
1632404900000|2021-09-23 13:48:20|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|0
1632404920000|2021-09-23 13:48:40|4318.05|4318.05|4318.37|4318.37|4318.37|4318.37|4318.05|4318.05|0
1632404930000|2021-09-23 13:48:50|4319.08|4319.08|4318.37|4318.37|4319.08|4319.08|4318.37|4318.37|0
1632404950000|2021-09-23 13:49:10|4317.67|4317.67|4319.08|4319.08|4319.08|4319.08|4317.67|4317.67|0
1632404970000|2021-09-23 13:49:30|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|0
1632404980000|2021-09-23 13:49:40|4317.5|4317.5|4317.5|4317.5|4317.67|4317.67|4317.5|4317.5|0
1632404990000|2021-09-23 13:49:50|4317.32|4317.32|4316.8|4316.8|4317.32|4317.32|4316.8|4316.8|0
1632405010000|2021-09-23 13:50:10|4316.09|4316.09|4315.92|4315.92|4316.62|4316.62|4315.92|4315.92|0
1632405030000|2021-09-23 13:50:30|4316.27|4316.27|4316.09|4316.09|4316.45|4316.45|4316.09|4316.09|0
1632405040000|2021-09-23 13:50:40|4316.62|4316.62|4315.37|4315.37|4316.8|4316.8|4315.37|4315.37|0
1632405050000|2021-09-23 13:50:50|4315.19|4315.19|4314.56|4314.56|4315.19|4315.19|4314.56|4314.56|0
1632405060000|2021-09-23 13:51:00|4314.91|4314.91|4315.44|4315.44|4315.44|4315.44|4314.91|4314.91|0
1632405090000|2021-09-23 13:51:30|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|0
1632405100000|2021-09-23 13:51:40|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|4316.12|0
1632405110000|2021-09-23 13:51:50|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|4315.59|0
1632405120000|2021-09-23 13:52:00|4315.42|4315.42|4314.19|4314.19|4315.42|4315.42|4314.19|4314.19|0
1632405130000|2021-09-23 13:52:10|4313.14|4313.14|4312.96|4312.96|4314.02|4314.02|4312.44|4312.44|0
1632405140000|2021-09-23 13:52:20|4312.79|4312.79|4314|4314|4314|4314|4312.79|4312.79|0
1632405150000|2021-09-23 13:52:30|4314.17|4314.17|4314.17|4314.17|4314.35|4314.35|4314.17|4314.17|0
1632405160000|2021-09-23 13:52:40|4314.7|4314.7|4314.35|4314.35|4314.7|4314.7|4314.35|4314.35|0
1632405180000|2021-09-23 13:53:00|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|0
1632405190000|2021-09-23 13:53:10|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|0
1632405200000|2021-09-23 13:53:20|4314.88|4314.88|4315.05|4315.05|4315.05|4315.05|4314.88|4314.88|0
1632405210000|2021-09-23 13:53:30|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|0
1632405220000|2021-09-23 13:53:40|4315.75|4315.75|4316.28|4316.28|4316.28|4316.28|4315.75|4315.75|0
1632405240000|2021-09-23 13:54:00|4316.23|4316.23|4315.52|4315.52|4316.23|4316.23|4315.52|4315.52|0
1632405260000|2021-09-23 13:54:20|4315|4315|4315|4315|4315|4315|4315|4315|0
1632405270000|2021-09-23 13:54:30|4314.82|4314.82|4314.15|4314.15|4314.82|4314.82|4314.15|4314.15|0
1632405280000|2021-09-23 13:54:40|4313.44|4313.44|4313.27|4313.27|4313.44|4313.44|4313.27|4313.27|0
1632405290000|2021-09-23 13:54:50|4313.15|4313.15|4312.64|4312.64|4313.15|4313.15|4312.64|4312.64|0
1632405300000|2021-09-23 13:55:00|4311.94|4311.94|4312.99|4312.99|4312.99|4312.99|4311.94|4311.94|0
1632405320000|2021-09-23 13:55:20|4312.82|4312.82|4313.34|4313.34|4313.52|4313.52|4312.82|4312.82|0
1632405340000|2021-09-23 13:55:40|4313.67|4313.67|4313.51|4313.51|4313.67|4313.67|4313.51|4313.51|0
1632405350000|2021-09-23 13:55:50|4314.18|4314.18|4312.96|4312.96|4314.18|4314.18|4312.96|4312.96|0
1632405360000|2021-09-23 13:56:00|4313.12|4313.12|4312.96|4312.96|4313.29|4313.29|4312.96|4312.96|0
1632405370000|2021-09-23 13:56:10|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1632405380000|2021-09-23 13:56:20|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|4314.31|0
1632405390000|2021-09-23 13:56:30|4314.36|4314.36|4314.54|4314.54|4314.89|4314.89|4314.36|4314.36|0
1632405400000|2021-09-23 13:56:40|4314.18|4314.18|4314.01|4314.01|4314.18|4314.18|4314.01|4314.01|0
1632405420000|2021-09-23 13:57:00|4313.9|4313.9|4312.5|4312.5|4313.9|4313.9|4312.33|4312.33|0
1632405430000|2021-09-23 13:57:10|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|4312.68|0
1632405440000|2021-09-23 13:57:20|4312|4312|4312|4312|4312|4312|4312|4312|0
1632405450000|2021-09-23 13:57:30|4312.53|4312.53|4312.18|4312.18|4312.53|4312.53|4312.18|4312.18|0
1632405470000|2021-09-23 13:57:50|4312.88|4312.88|4312.7|4312.7|4312.88|4312.88|4312.7|4312.7|0
1632405480000|2021-09-23 13:58:00|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1632405490000|2021-09-23 13:58:10|4312.35|4312.35|4310.8|4310.8|4312.35|4312.35|4310.8|4310.8|0
1632405500000|2021-09-23 13:58:20|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|0
1632405510000|2021-09-23 13:58:30|4309.25|4309.25|4309.59|4309.59|4310.12|4310.12|4309.07|4309.07|0
1632405520000|2021-09-23 13:58:40|4309.06|4309.06|4308.36|4308.36|4309.76|4309.76|4307.66|4307.66|0
1632405530000|2021-09-23 13:58:50|4308.01|4308.01|4308.18|4308.18|4308.18|4308.18|4308.01|4308.01|0
1632405540000|2021-09-23 13:59:00|4308.36|4308.36|4308.36|4308.36|4308.36|4308.36|4308.36|4308.36|0
1632405550000|2021-09-23 13:59:10|4307.83|4307.83|4307.31|4307.31|4307.83|4307.83|4307.31|4307.31|0
1632405570000|2021-09-23 13:59:30|4308.18|4308.18|4308.23|4308.23|4308.23|4308.23|4308.18|4308.18|0
1632405590000|2021-09-23 13:59:50|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1632405600000|2021-09-23 14:00:00|4308.75|4308.75|4308.75|4308.75|4308.91|4308.91|4308.75|4308.75|0
1632405630000|2021-09-23 14:00:30|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1632405640000|2021-09-23 14:00:40|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4307.55|4307.55|0
1632405650000|2021-09-23 14:00:50|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1632405660000|2021-09-23 14:01:00|4308.42|4308.42|4307.72|4307.72|4308.6|4308.6|4307.72|4307.72|0
1632405670000|2021-09-23 14:01:10|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1632405680000|2021-09-23 14:01:20|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1632405690000|2021-09-23 14:01:30|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|0
1632405710000|2021-09-23 14:01:50|4308.07|4308.07|4308.42|4308.42|4308.42|4308.42|4308.07|4308.07|0
1632405720000|2021-09-23 14:02:00|4307.55|4307.55|4307.02|4307.02|4307.72|4307.72|4307.02|4307.02|0
1632405730000|2021-09-23 14:02:10|4307.19|4307.19|4307.02|4307.02|4307.55|4307.55|4306.84|4306.84|0
1632405740000|2021-09-23 14:02:20|4306.67|4306.67|4306.14|4306.14|4306.67|4306.67|4305.97|4305.97|0
1632405750000|2021-09-23 14:02:30|4305.97|4305.97|4305.29|4305.29|4305.97|4305.97|4305.29|4305.29|0
1632405760000|2021-09-23 14:02:40|4305.08|4305.08|4304.43|4304.43|4305.08|4305.08|4302.68|4302.68|0
1632405770000|2021-09-23 14:02:50|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1632405790000|2021-09-23 14:03:10|4304.43|4304.43|4305.13|4305.13|4305.13|4305.13|4304.43|4304.43|0
1632405800000|2021-09-23 14:03:20|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1632405810000|2021-09-23 14:03:30|4305.43|4305.43|4306.28|4306.28|4306.63|4306.63|4305.43|4305.43|0
1632405820000|2021-09-23 14:03:40|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|0
1632405830000|2021-09-23 14:03:50|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|0
1632405840000|2021-09-23 14:04:00|4306.28|4306.28|4307.08|4307.08|4307.14|4307.14|4306.28|4306.28|0
1632405850000|2021-09-23 14:04:10|4306.73|4306.73|4306.56|4306.56|4306.73|4306.73|4306.56|4306.56|0
1632405860000|2021-09-23 14:04:20|4307.08|4307.08|4307.26|4307.26|4307.26|4307.26|4307.08|4307.08|0
1632405870000|2021-09-23 14:04:30|4307.44|4307.44|4307.26|4307.26|4307.79|4307.79|4307.26|4307.26|0
1632405880000|2021-09-23 14:04:40|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|0
1632405900000|2021-09-23 14:05:00|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|0
1632405910000|2021-09-23 14:05:10|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1632405920000|2021-09-23 14:05:20|4307.29|4307.29|4307.46|4307.46|4307.46|4307.46|4307.29|4307.29|0
1632405930000|2021-09-23 14:05:30|4307.99|4307.99|4307.81|4307.81|4307.99|4307.99|4307.64|4307.64|0
1632405950000|2021-09-23 14:05:50|4307.97|4307.97|4308.33|4308.33|4308.33|4308.33|4307.97|4307.97|0
1632405960000|2021-09-23 14:06:00|4309.03|4309.03|4309.03|4309.03|4309.73|4309.73|4309.03|4309.03|0
1632405970000|2021-09-23 14:06:10|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|4309.38|0
1632405980000|2021-09-23 14:06:20|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|0
1632406010000|2021-09-23 14:06:50|4310.43|4310.43|4309.57|4309.57|4310.43|4310.43|4309.57|4309.57|0
1632406020000|2021-09-23 14:07:00|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1632406030000|2021-09-23 14:07:10|4310.44|4310.44|4310.62|4310.62|4310.62|4310.62|4310.44|4310.44|0
1632406040000|2021-09-23 14:07:20|4311.14|4311.14|4311.61|4311.61|4311.61|4311.61|4311.14|4311.14|0
1632406060000|2021-09-23 14:07:40|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|0
1632406070000|2021-09-23 14:07:50|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1632406080000|2021-09-23 14:08:00|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|0
1632406100000|2021-09-23 14:08:20|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|0
1632406120000|2021-09-23 14:08:40|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|0
1632406130000|2021-09-23 14:08:50|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1632406140000|2021-09-23 14:09:00|4312.33|4312.33|4313.03|4313.03|4313.03|4313.03|4312.16|4312.16|0
1632406150000|2021-09-23 14:09:10|4313.38|4313.38|4313.56|4313.56|4313.56|4313.56|4313.03|4313.03|0
1632406160000|2021-09-23 14:09:20|4313.91|4313.91|4313.73|4313.73|4313.91|4313.91|4313.73|4313.73|0
1632406170000|2021-09-23 14:09:30|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|0
1632406180000|2021-09-23 14:09:40|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|0
1632406190000|2021-09-23 14:09:50|4314.43|4314.43|4314.58|4314.58|4314.58|4314.58|4314.43|4314.43|0
1632406200000|2021-09-23 14:10:00|4314.76|4314.76|4315.63|4315.63|4315.63|4315.63|4314.76|4314.76|0
1632406210000|2021-09-23 14:10:10|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|4315.98|0
1632406220000|2021-09-23 14:10:20|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|0
1632406230000|2021-09-23 14:10:30|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|0
1632406250000|2021-09-23 14:10:50|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|0
1632406260000|2021-09-23 14:11:00|4317.42|4317.42|4318.77|4318.77|4318.77|4318.77|4317.42|4317.42|0
1632406270000|2021-09-23 14:11:10|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|0
1632406280000|2021-09-23 14:11:20|4318.26|4318.26|4318.61|4318.61|4318.61|4318.61|4318.26|4318.26|0
1632406290000|2021-09-23 14:11:30|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|0
1632406300000|2021-09-23 14:11:40|4318.26|4318.26|4318.09|4318.09|4318.26|4318.26|4318.09|4318.09|0
1632406310000|2021-09-23 14:11:50|4318.26|4318.26|4318.61|4318.61|4318.61|4318.61|4318.26|4318.26|0
1632406320000|2021-09-23 14:12:00|4318.77|4318.77|4318.61|4318.61|4318.77|4318.77|4318.61|4318.61|0
1632406330000|2021-09-23 14:12:10|4318.96|4318.96|4319.49|4319.49|4319.49|4319.49|4318.96|4318.96|0
1632406340000|2021-09-23 14:12:20|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|0
1632406350000|2021-09-23 14:12:30|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|0
1632406360000|2021-09-23 14:12:40|4320.87|4320.87|4320.34|4320.34|4320.87|4320.87|4320.34|4320.34|0
1632406370000|2021-09-23 14:12:50|4320.5|4320.5|4320.68|4320.68|4320.68|4320.68|4320.5|4320.5|0
1632406380000|2021-09-23 14:13:00|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|0
1632406390000|2021-09-23 14:13:10|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|0
1632406400000|2021-09-23 14:13:20|4321.03|4321.03|4321.03|4321.03|4321.2|4321.2|4321.03|4321.03|0
1632406410000|2021-09-23 14:13:30|4321.38|4321.38|4320.85|4320.85|4321.38|4321.38|4320.68|4320.68|0
1632406420000|2021-09-23 14:13:40|4320.68|4320.68|4320.33|4320.33|4321.38|4321.38|4320.15|4320.15|0
1632406430000|2021-09-23 14:13:50|4320.68|4320.68|4320.18|4320.18|4320.68|4320.68|4320|4320|0
1632406440000|2021-09-23 14:14:00|4320|4320|4320.35|4320.35|4320.35|4320.35|4320|4320|0
1632406470000|2021-09-23 14:14:30|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|0
1632406480000|2021-09-23 14:14:40|4320.35|4320.35|4320.53|4320.53|4320.53|4320.53|4320.35|4320.35|0
1632406490000|2021-09-23 14:14:50|4320.35|4320.35|4320|4320|4320.35|4320.35|4320|4320|0
1632406500000|2021-09-23 14:15:00|4320.27|4320.27|4319.91|4319.91|4320.27|4320.27|4319.91|4319.91|0
1632406510000|2021-09-23 14:15:10|4320.79|4320.79|4321.14|4321.14|4321.14|4321.14|4320.79|4320.79|0
1632406520000|2021-09-23 14:15:20|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|0
1632406530000|2021-09-23 14:15:30|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1632406540000|2021-09-23 14:15:40|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|4320.79|0
1632406550000|2021-09-23 14:15:50|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|4321.14|0
1632406580000|2021-09-23 14:16:20|4321.49|4321.49|4321.79|4321.79|4321.79|4321.79|4321.49|4321.49|0
1632406590000|2021-09-23 14:16:30|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|4322.46|0
1632406600000|2021-09-23 14:16:40|4322.57|4322.57|4322.51|4322.51|4322.57|4322.57|4322.51|4322.51|0
1632406610000|2021-09-23 14:16:50|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|4322.69|0
1632406650000|2021-09-23 14:17:30|4322.53|4322.53|4321.97|4321.97|4322.53|4322.53|4321.97|4321.97|0
1632406670000|2021-09-23 14:17:50|4322.21|4322.21|4322.45|4322.45|4322.45|4322.45|4322.1|4322.1|0
1632406680000|2021-09-23 14:18:00|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|0
1632406720000|2021-09-23 14:18:40|4323.03|4323.03|4323.39|4323.39|4323.39|4323.39|4323.03|4323.03|0
1632406730000|2021-09-23 14:18:50|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1632406740000|2021-09-23 14:19:00|4323.03|4323.03|4322.68|4322.68|4323.03|4323.03|4322.68|4322.68|0
1632406750000|2021-09-23 14:19:10|4323.39|4323.39|4323.56|4323.56|4323.56|4323.56|4323.39|4323.39|0
1632406760000|2021-09-23 14:19:20|4323.3|4323.3|4323.12|4323.12|4323.3|4323.3|4323.12|4323.12|0
1632406770000|2021-09-23 14:19:30|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|4322.77|0
1632406780000|2021-09-23 14:19:40|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|4323.47|0
1632406790000|2021-09-23 14:19:50|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|4323.21|0
1632406800000|2021-09-23 14:20:00|4323.26|4323.26|4323.53|4323.53|4323.53|4323.53|4323.26|4323.26|0
1632406810000|2021-09-23 14:20:10|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1632406820000|2021-09-23 14:20:20|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|0
1632406850000|2021-09-23 14:20:50|4322.5|4322.5|4322.67|4322.67|4322.67|4322.67|4322.5|4322.5|0
1632406860000|2021-09-23 14:21:00|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|0
1632406870000|2021-09-23 14:21:10|4322.32|4322.32|4322.67|4322.67|4322.67|4322.67|4322.32|4322.32|0
1632406880000|2021-09-23 14:21:20|4322.82|4322.82|4322.47|4322.47|4322.82|4322.82|4322.47|4322.47|0
1632406890000|2021-09-23 14:21:30|4322.82|4322.82|4323|4323|4323|4323|4322.82|4322.82|0
1632406900000|2021-09-23 14:21:40|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|4323.05|0
1632406910000|2021-09-23 14:21:50|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1632406930000|2021-09-23 14:22:10|4323.05|4323.05|4323.22|4323.22|4323.22|4323.22|4323.05|4323.05|0
1632406940000|2021-09-23 14:22:20|4322.7|4322.7|4322.02|4322.02|4322.7|4322.7|4322.02|4322.02|0
1632406970000|2021-09-23 14:22:50|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|4322.14|0
1632406980000|2021-09-23 14:23:00|4322.49|4322.49|4322.82|4322.82|4322.82|4322.82|4322.49|4322.49|0
1632407000000|2021-09-23 14:23:20|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|4322.88|0
1632407010000|2021-09-23 14:23:30|4322|4322|4321.45|4321.45|4322.17|4322.17|4321.45|4321.45|0
1632407020000|2021-09-23 14:23:40|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1632407030000|2021-09-23 14:23:50|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|0
1632407050000|2021-09-23 14:24:10|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|4322.67|0
1632407080000|2021-09-23 14:24:40|4322.84|4322.84|4322.49|4322.49|4322.84|4322.84|4322.49|4322.49|0
1632407090000|2021-09-23 14:24:50|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|4323.54|0
1632407100000|2021-09-23 14:25:00|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1632407120000|2021-09-23 14:25:20|4324.4|4324.4|4324.75|4324.75|4324.75|4324.75|4324.4|4324.4|0
1632407130000|2021-09-23 14:25:30|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1632407140000|2021-09-23 14:25:40|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|0
1632407150000|2021-09-23 14:25:50|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1632407160000|2021-09-23 14:26:00|4324.4|4324.4|4324.93|4324.93|4324.93|4324.93|4324.4|4324.4|0
1632407170000|2021-09-23 14:26:10|4324.05|4324.05|4323.95|4323.95|4324.05|4324.05|4323.95|4323.95|0
1632407190000|2021-09-23 14:26:30|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|0
1632407200000|2021-09-23 14:26:40|4324.13|4324.13|4324.31|4324.31|4324.31|4324.31|4324.13|4324.13|0
1632407220000|2021-09-23 14:27:00|4324.13|4324.13|4323.96|4323.96|4324.13|4324.13|4323.96|4323.96|0
1632407230000|2021-09-23 14:27:10|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|0
1632407240000|2021-09-23 14:27:20|4323.43|4323.43|4323.61|4323.61|4323.78|4323.78|4323.43|4323.43|0
1632407260000|2021-09-23 14:27:40|4323.78|4323.78|4324.31|4324.31|4324.31|4324.31|4323.78|4323.78|0
1632407270000|2021-09-23 14:27:50|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|4324.48|0
1632407290000|2021-09-23 14:28:10|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|0
1632407300000|2021-09-23 14:28:20|4324.48|4324.48|4324.66|4324.66|4324.66|4324.66|4324.48|4324.48|0
1632407310000|2021-09-23 14:28:30|4324.83|4324.83|4324.48|4324.48|4324.83|4324.83|4324.48|4324.48|0
1632407320000|2021-09-23 14:28:40|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|4324.31|0
1632407340000|2021-09-23 14:29:00|4324.47|4324.47|4324.47|4324.47|4324.47|4324.47|4324.47|4324.47|0
1632407350000|2021-09-23 14:29:10|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|4324.29|0
1632407360000|2021-09-23 14:29:20|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|4324.12|0
1632407370000|2021-09-23 14:29:30|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|4324.28|0
1632407400000|2021-09-23 14:30:00|4325.16|4325.16|4325.21|4325.21|4325.21|4325.21|4325.16|4325.16|0
1632407410000|2021-09-23 14:30:10|4325.91|4325.91|4325.03|4325.03|4325.91|4325.91|4325.03|4325.03|0
1632407420000|2021-09-23 14:30:20|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1632407430000|2021-09-23 14:30:30|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|0
1632407440000|2021-09-23 14:30:40|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.21|4325.21|0
1632407450000|2021-09-23 14:30:50|4325.21|4325.21|4325|4325|4325.21|4325.21|4325|4325|0
1632407460000|2021-09-23 14:31:00|4325.35|4325.35|4325.47|4325.47|4325.47|4325.47|4325.3|4325.3|0
1632407470000|2021-09-23 14:31:10|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|4325.65|0
1632407500000|2021-09-23 14:31:40|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|4325.12|0
1632407510000|2021-09-23 14:31:50|4325.3|4325.3|4325.3|4325.3|4325.47|4325.47|4325.3|4325.3|0
1632407520000|2021-09-23 14:32:00|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|4325.82|0
1632407580000|2021-09-23 14:33:00|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|4325.66|0
1632407600000|2021-09-23 14:33:20|4326.01|4326.01|4326.18|4326.18|4326.18|4326.18|4326.01|4326.01|0
1632407610000|2021-09-23 14:33:30|4326.36|4326.36|4326.24|4326.24|4326.41|4326.41|4326.24|4326.24|0
1632407620000|2021-09-23 14:33:40|4326.06|4326.06|4325.71|4325.71|4326.06|4326.06|4325.71|4325.71|0
1632407630000|2021-09-23 14:33:50|4325.54|4325.54|4324.57|4324.57|4325.54|4325.54|4324.57|4324.57|0
1632407640000|2021-09-23 14:34:00|4324.74|4324.74|4324.57|4324.57|4324.74|4324.74|4324.57|4324.57|0
1632407650000|2021-09-23 14:34:10|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|0
1632407660000|2021-09-23 14:34:20|4324.9|4324.9|4324.37|4324.37|4324.9|4324.9|4324.37|4324.37|0
1632407670000|2021-09-23 14:34:30|4324.2|4324.2|4324.37|4324.37|4324.37|4324.37|4324.2|4324.2|0
1632407680000|2021-09-23 14:34:40|4323.9|4323.9|4324.03|4324.03|4324.03|4324.03|4323.58|4323.58|0
1632407690000|2021-09-23 14:34:50|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|0
1632407720000|2021-09-23 14:35:20|4325.26|4325.26|4325.96|4325.96|4325.96|4325.96|4325.26|4325.26|0
1632407730000|2021-09-23 14:35:30|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|4325.61|4325.61|0
1632407750000|2021-09-23 14:35:50|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1632407770000|2021-09-23 14:36:10|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|4325.78|0
1632407780000|2021-09-23 14:36:20|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|0
1632407790000|2021-09-23 14:36:30|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|0
1632407800000|2021-09-23 14:36:40|4325.31|4325.31|4325.14|4325.14|4325.31|4325.31|4325.14|4325.14|0
1632407810000|2021-09-23 14:36:50|4324.26|4324.26|4324.4|4324.4|4324.61|4324.61|4324.26|4324.26|0
1632407820000|2021-09-23 14:37:00|4324.05|4324.05|4323.87|4323.87|4324.05|4324.05|4323.7|4323.7|0
1632407830000|2021-09-23 14:37:10|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|0
1632407840000|2021-09-23 14:37:20|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|0
1632407850000|2021-09-23 14:37:30|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|4323.2|0
1632407870000|2021-09-23 14:37:50|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|4323.9|0
1632407890000|2021-09-23 14:38:10|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|4324.57|0
1632407900000|2021-09-23 14:38:20|4325.1|4325.1|4324.57|4324.57|4325.1|4325.1|4324.57|4324.57|0
1632407920000|2021-09-23 14:38:40|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|0
1632407930000|2021-09-23 14:38:50|4324.92|4324.92|4325.1|4325.1|4325.1|4325.1|4324.92|4324.92|0
1632407940000|2021-09-23 14:39:00|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1632407950000|2021-09-23 14:39:10|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|4324.82|0
1632407960000|2021-09-23 14:39:20|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1632407980000|2021-09-23 14:39:40|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|4325.52|0
1632407990000|2021-09-23 14:39:50|4325.35|4325.35|4324.82|4324.82|4325.35|4325.35|4324.82|4324.82|0
1632408000000|2021-09-23 14:40:00|4324.99|4324.99|4325.17|4325.17|4325.17|4325.17|4324.99|4324.99|0
1632408020000|2021-09-23 14:40:20|4325.35|4325.35|4325.7|4325.7|4325.7|4325.7|4325.35|4325.35|0
1632408030000|2021-09-23 14:40:30|4325.86|4325.86|4325.86|4325.86|4326.54|4326.54|4325.86|4325.86|0
1632408040000|2021-09-23 14:40:40|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|0
1632408050000|2021-09-23 14:40:50|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|0
1632408060000|2021-09-23 14:41:00|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|4325.67|0
1632408070000|2021-09-23 14:41:10|4325.61|4325.61|4325.56|4325.56|4325.61|4325.61|4325.56|4325.56|0
1632408090000|2021-09-23 14:41:30|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|0
1632408100000|2021-09-23 14:41:40|4325.56|4325.56|4325.21|4325.21|4325.56|4325.56|4325.21|4325.21|0
1632408110000|2021-09-23 14:41:50|4325.04|4325.04|4325.39|4325.39|4325.39|4325.39|4325.04|4325.04|0
1632408140000|2021-09-23 14:42:20|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|0
1632408150000|2021-09-23 14:42:30|4324.89|4324.89|4324.2|4324.2|4324.89|4324.89|4324.2|4324.2|0
1632408160000|2021-09-23 14:42:40|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|4324.37|0
1632408170000|2021-09-23 14:42:50|4324.55|4324.55|4324.72|4324.72|4324.72|4324.72|4324.55|4324.55|0
1632408190000|2021-09-23 14:43:10|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|0
1632408200000|2021-09-23 14:43:20|4324.85|4324.85|4325.13|4325.13|4325.13|4325.13|4324.85|4324.85|0
1632408220000|2021-09-23 14:43:40|4325.65|4325.65|4324.78|4324.78|4325.65|4325.65|4324.78|4324.78|0
1632408230000|2021-09-23 14:43:50|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|0
1632408280000|2021-09-23 14:44:40|4325.06|4325.06|4325.23|4325.23|4325.23|4325.23|4325.06|4325.06|0
1632408290000|2021-09-23 14:44:50|4325.06|4325.06|4324.88|4324.88|4325.06|4325.06|4324.88|4324.88|0
1632408300000|2021-09-23 14:45:00|4325.06|4325.06|4326.43|4326.43|4326.43|4326.43|4325.06|4325.06|0
1632408320000|2021-09-23 14:45:20|4326.26|4326.26|4325.92|4325.92|4326.26|4326.26|4325.92|4325.92|0
1632408330000|2021-09-23 14:45:30|4326.27|4326.27|4326.26|4326.26|4326.27|4326.27|4326.09|4326.09|0
1632408360000|2021-09-23 14:46:00|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|4326.43|0
1632408370000|2021-09-23 14:46:10|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|0
1632408380000|2021-09-23 14:46:20|4326.08|4326.08|4325.73|4325.73|4326.08|4326.08|4325.73|4325.73|0
1632408390000|2021-09-23 14:46:30|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|0
1632408400000|2021-09-23 14:46:40|4324.87|4324.87|4324.53|4324.53|4324.87|4324.87|4324.53|4324.53|0
1632408420000|2021-09-23 14:47:00|4324.88|4324.88|4324.21|4324.21|4324.88|4324.88|4324.21|4324.21|0
1632408440000|2021-09-23 14:47:20|4324.03|4324.03|4324.88|4324.88|4324.88|4324.88|4323.68|4323.68|0
1632408460000|2021-09-23 14:47:40|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|0
1632408480000|2021-09-23 14:48:00|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|0
1632408490000|2021-09-23 14:48:10|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|0
1632408510000|2021-09-23 14:48:30|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|4325.23|0
1632408520000|2021-09-23 14:48:40|4324.71|4324.71|4323.95|4323.95|4324.71|4324.71|4323.9|4323.9|0
1632408530000|2021-09-23 14:48:50|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|0
1632408540000|2021-09-23 14:49:00|4323.6|4323.6|4323.93|4323.93|4324.63|4324.63|4323.6|4323.6|0
1632408550000|2021-09-23 14:49:10|4324.6|4324.6|4325.1|4325.1|4325.28|4325.28|4324.6|4324.6|0
1632408560000|2021-09-23 14:49:20|4325.78|4325.78|4326.13|4326.13|4326.13|4326.13|4325.78|4325.78|0
1632408570000|2021-09-23 14:49:30|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|0
1632408580000|2021-09-23 14:49:40|4326.48|4326.48|4326.69|4326.69|4326.69|4326.69|4326.48|4326.48|0
1632408600000|2021-09-23 14:50:00|4326.8|4326.8|4327.72|4327.72|4327.72|4327.72|4326.69|4326.69|0
1632408630000|2021-09-23 14:50:30|4327.95|4327.95|4329.82|4329.82|4329.82|4329.82|4327.95|4327.95|0
1632408640000|2021-09-23 14:50:40|4330.35|4330.35|4329.54|4329.54|4330.35|4330.35|4329.54|4329.54|0
1632408650000|2021-09-23 14:50:50|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|0
1632408660000|2021-09-23 14:51:00|4329.61|4329.61|4330.12|4330.12|4330.29|4330.29|4329.61|4329.61|0
1632408670000|2021-09-23 14:51:10|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|4330.26|0
1632408680000|2021-09-23 14:51:20|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|4329.59|0
1632408700000|2021-09-23 14:51:40|4329.64|4329.64|4329.99|4329.99|4329.99|4329.99|4329.64|4329.64|0
1632408710000|2021-09-23 14:51:50|4329.32|4329.32|4329.14|4329.14|4329.32|4329.32|4329.14|4329.14|0
1632408720000|2021-09-23 14:52:00|4328.44|4328.44|4327.91|4327.91|4328.44|4328.44|4327.91|4327.91|0
1632408730000|2021-09-23 14:52:10|4327.39|4327.39|4328.71|4328.71|4328.71|4328.71|4327.39|4327.39|0
1632408740000|2021-09-23 14:52:20|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|4328.86|0
1632408750000|2021-09-23 14:52:30|4329.01|4329.01|4328.84|4328.84|4329.01|4329.01|4328.84|4328.84|0
1632408760000|2021-09-23 14:52:40|4328.17|4328.17|4328.31|4328.31|4328.31|4328.31|4328.17|4328.17|0
1632408770000|2021-09-23 14:52:50|4327.61|4327.61|4327.96|4327.96|4327.96|4327.96|4327.26|4327.26|0
1632408780000|2021-09-23 14:53:00|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|4327.82|0
1632408790000|2021-09-23 14:53:10|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|0
1632408810000|2021-09-23 14:53:30|4327.17|4327.17|4327.79|4327.79|4327.82|4327.82|4327.17|4327.17|0
1632408830000|2021-09-23 14:53:50|4327.44|4327.44|4326.91|4326.91|4327.44|4327.44|4326.91|4326.91|0
1632408850000|2021-09-23 14:54:10|4327.08|4327.08|4326.78|4326.78|4327.08|4327.08|4326.78|4326.78|0
1632408860000|2021-09-23 14:54:20|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|4326.61|0
1632408870000|2021-09-23 14:54:30|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|0
1632408880000|2021-09-23 14:54:40|4326.93|4326.93|4327.63|4327.63|4327.63|4327.63|4326.93|4326.93|0
1632408890000|2021-09-23 14:54:50|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|0
1632408910000|2021-09-23 14:55:10|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|0
1632408920000|2021-09-23 14:55:20|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|0
1632408930000|2021-09-23 14:55:30|4328.21|4328.21|4328.04|4328.04|4328.21|4328.21|4328.04|4328.04|0
1632408940000|2021-09-23 14:55:40|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4327.86|4327.86|0
1632408950000|2021-09-23 14:55:50|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4327.86|4327.86|0
1632408960000|2021-09-23 14:56:00|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|0
1632408970000|2021-09-23 14:56:10|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|4328.15|0
1632408980000|2021-09-23 14:56:20|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|0
1632408990000|2021-09-23 14:56:30|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1632409030000|2021-09-23 14:57:10|4327.47|4327.47|4326.77|4326.77|4327.47|4327.47|4326.77|4326.77|0
1632409040000|2021-09-23 14:57:20|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4326.77|4326.77|0
1632409050000|2021-09-23 14:57:30|4327.65|4327.65|4327.8|4327.8|4327.8|4327.8|4327.65|4327.65|0
1632409080000|2021-09-23 14:58:00|4327.97|4327.97|4327.8|4327.8|4327.97|4327.97|4327.8|4327.8|0
1632409090000|2021-09-23 14:58:10|4327.45|4327.45|4327.27|4327.27|4327.8|4327.8|4326.92|4326.92|0
1632409140000|2021-09-23 14:59:00|4327.32|4327.32|4328.04|4328.04|4328.2|4328.2|4327.32|4327.32|0
1632409150000|2021-09-23 14:59:10|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1632409170000|2021-09-23 14:59:30|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1632409180000|2021-09-23 14:59:40|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|4328.27|0
1632409190000|2021-09-23 14:59:50|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1632409200000|2021-09-23 15:00:00|4327.92|4327.92|4327.24|4327.24|4327.92|4327.92|4327.24|4327.24|0
1632409210000|2021-09-23 15:00:10|4327.07|4327.07|4326.23|4326.23|4327.07|4327.07|4326.23|4326.23|0
1632409250000|2021-09-23 15:00:50|4326.05|4326.05|4326.28|4326.28|4326.28|4326.28|4326.05|4326.05|0
1632409260000|2021-09-23 15:01:00|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|0
1632409270000|2021-09-23 15:01:10|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|0
1632409300000|2021-09-23 15:01:40|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|4326.3|0
1632409320000|2021-09-23 15:02:00|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|4326.47|0
1632409340000|2021-09-23 15:02:20|4326.65|4326.65|4326.93|4326.93|4326.93|4326.93|4326.65|4326.65|0
1632409380000|2021-09-23 15:03:00|4326.76|4326.76|4326.93|4326.93|4326.93|4326.93|4326.76|4326.76|0
1632409390000|2021-09-23 15:03:10|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|4326.4|0
1632409410000|2021-09-23 15:03:30|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|4326.58|0
1632409420000|2021-09-23 15:03:40|4326.76|4326.76|4327.51|4327.51|4327.51|4327.51|4326.76|4326.76|0
1632409430000|2021-09-23 15:03:50|4327.69|4327.69|4327.79|4327.79|4327.79|4327.79|4327.69|4327.69|0
1632409460000|2021-09-23 15:04:20|4327.26|4327.26|4327.47|4327.47|4327.62|4327.62|4327.26|4327.26|0
1632409470000|2021-09-23 15:04:30|4327.29|4327.29|4327.64|4327.64|4327.64|4327.64|4327.29|4327.29|0
1632409480000|2021-09-23 15:04:40|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|4327.76|0
1632409490000|2021-09-23 15:04:50|4327.59|4327.59|4327.23|4327.23|4327.59|4327.59|4327.23|4327.23|0
1632409500000|2021-09-23 15:05:00|4327.59|4327.59|4328.31|4328.31|4328.31|4328.31|4327.59|4327.59|0
1632409510000|2021-09-23 15:05:10|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|0
1632409530000|2021-09-23 15:05:30|4328.66|4328.66|4328.78|4328.78|4328.78|4328.78|4328.66|4328.66|0
1632409540000|2021-09-23 15:05:40|4328.94|4328.94|4329.3|4329.3|4329.3|4329.3|4328.94|4328.94|0
1632409550000|2021-09-23 15:05:50|4329.13|4329.13|4329.19|4329.19|4329.19|4329.19|4329.13|4329.13|0
1632409560000|2021-09-23 15:06:00|4329.34|4329.34|4329.29|4329.29|4329.52|4329.52|4329.29|4329.29|0
1632409580000|2021-09-23 15:06:20|4329.53|4329.53|4329|4329|4329.53|4329.53|4329|4329|0
1632409600000|2021-09-23 15:06:40|4329.35|4329.35|4329.51|4329.51|4329.51|4329.51|4329.34|4329.34|0
1632409620000|2021-09-23 15:07:00|4329.67|4329.67|4330.35|4330.35|4330.35|4330.35|4329.67|4329.67|0
1632409630000|2021-09-23 15:07:10|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1632409640000|2021-09-23 15:07:20|4330.7|4330.7|4330.87|4330.87|4330.87|4330.87|4330.35|4330.35|0
1632409660000|2021-09-23 15:07:40|4330.93|4330.93|4330.75|4330.75|4330.93|4330.93|4330.75|4330.75|0
1632409680000|2021-09-23 15:08:00|4330.4|4330.4|4330.22|4330.22|4330.4|4330.4|4330.22|4330.22|0
1632409690000|2021-09-23 15:08:10|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|4329.55|0
1632409700000|2021-09-23 15:08:20|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|0
1632409710000|2021-09-23 15:08:30|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|0
1632409720000|2021-09-23 15:08:40|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|4330.23|0
1632409740000|2021-09-23 15:09:00|4330.41|4330.41|4330.6|4330.6|4330.6|4330.6|4330.25|4330.25|0
1632409750000|2021-09-23 15:09:10|4330.95|4330.95|4331.63|4331.63|4331.63|4331.63|4330.95|4330.95|0
1632409760000|2021-09-23 15:09:20|4331.98|4331.98|4331.28|4331.28|4331.98|4331.98|4331.28|4331.28|0
1632409770000|2021-09-23 15:09:30|4331.12|4331.12|4330.77|4330.77|4331.12|4331.12|4330.77|4330.77|0
1632409780000|2021-09-23 15:09:40|4329.42|4329.42|4330|4330|4330|4330|4329.26|4329.26|0
1632409790000|2021-09-23 15:09:50|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|4330.06|0
1632409800000|2021-09-23 15:10:00|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|0
1632409810000|2021-09-23 15:10:10|4330.51|4330.51|4330.69|4330.69|4330.69|4330.69|4330.51|4330.51|0
1632409820000|2021-09-23 15:10:20|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|0
1632409830000|2021-09-23 15:10:30|4330.17|4330.17|4330.17|4330.17|4330.34|4330.34|4330.17|4330.17|0
1632409840000|2021-09-23 15:10:40|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|0
1632409860000|2021-09-23 15:11:00|4330.19|4330.19|4330.54|4330.54|4330.54|4330.54|4330.19|4330.19|0
1632409890000|2021-09-23 15:11:30|4330.59|4330.59|4331.29|4331.29|4331.29|4331.29|4330.59|4330.59|0
1632409900000|2021-09-23 15:11:40|4331.41|4331.41|4332.7|4332.7|4332.7|4332.7|4331.23|4331.23|0
1632409910000|2021-09-23 15:11:50|4332.47|4332.47|4332.35|4332.35|4332.47|4332.47|4332.23|4332.23|0
1632409940000|2021-09-23 15:12:20|4332.45|4332.45|4332.75|4332.75|4332.75|4332.75|4332.45|4332.45|0
1632409950000|2021-09-23 15:12:30|4332.7|4332.7|4332.47|4332.47|4332.7|4332.7|4332.47|4332.47|0
1632409960000|2021-09-23 15:12:40|4332.12|4332.12|4331.94|4331.94|4332.12|4332.12|4331.94|4331.94|0
1632409970000|2021-09-23 15:12:50|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|4331.77|0
1632409980000|2021-09-23 15:13:00|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|0
1632409990000|2021-09-23 15:13:10|4332.46|4332.46|4332.46|4332.46|4332.63|4332.63|4332.46|4332.46|0
1632410000000|2021-09-23 15:13:20|4332.63|4332.63|4333.31|4333.31|4333.31|4333.31|4332.63|4332.63|0
1632410030000|2021-09-23 15:13:50|4333.47|4333.47|4333.74|4333.74|4334.11|4334.11|4333.47|4333.47|0
1632410040000|2021-09-23 15:14:00|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|4333.69|0
1632410060000|2021-09-23 15:14:20|4333.64|4333.64|4332.96|4332.96|4333.64|4333.64|4332.96|4332.96|0
1632410070000|2021-09-23 15:14:30|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|0
1632410100000|2021-09-23 15:15:00|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|4333.97|0
1632410110000|2021-09-23 15:15:10|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|0
1632410130000|2021-09-23 15:15:30|4333.77|4333.77|4332.39|4332.39|4333.77|4333.77|4332.39|4332.39|0
1632410140000|2021-09-23 15:15:40|4332.74|4332.74|4332.57|4332.57|4332.74|4332.74|4332.57|4332.57|0
1632410150000|2021-09-23 15:15:50|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1632410170000|2021-09-23 15:16:10|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1632410180000|2021-09-23 15:16:20|4331.54|4331.54|4331.37|4331.37|4331.54|4331.54|4331.37|4331.37|0
1632410190000|2021-09-23 15:16:30|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1632410200000|2021-09-23 15:16:40|4330.84|4330.84|4331.19|4331.19|4331.19|4331.19|4330.84|4330.84|0
1632410220000|2021-09-23 15:17:00|4331.37|4331.37|4330.69|4330.69|4331.37|4331.37|4330.69|4330.69|0
1632410230000|2021-09-23 15:17:10|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|4330.57|0
1632410250000|2021-09-23 15:17:30|4330.72|4330.72|4330.72|4330.72|4330.72|4330.72|4330.54|4330.54|0
1632410270000|2021-09-23 15:17:50|4331.07|4331.07|4330.41|4330.41|4331.25|4331.25|4330.41|4330.41|0
1632410280000|2021-09-23 15:18:00|4330.58|4330.58|4331.93|4331.93|4331.93|4331.93|4330.58|4330.58|0
1632410290000|2021-09-23 15:18:10|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1632410310000|2021-09-23 15:18:30|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|0
1632410320000|2021-09-23 15:18:40|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|4331.43|0
1632410330000|2021-09-23 15:18:50|4331.6|4331.6|4331.48|4331.48|4331.6|4331.6|4331.48|4331.48|0
1632410340000|2021-09-23 15:19:00|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|4331.65|0
1632410350000|2021-09-23 15:19:10|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|0
1632410360000|2021-09-23 15:19:20|4332.15|4332.15|4332.03|4332.03|4332.15|4332.15|4331.98|4331.98|0
1632410380000|2021-09-23 15:19:40|4332.19|4332.19|4332.03|4332.03|4332.19|4332.19|4331.86|4331.86|0
1632410400000|2021-09-23 15:20:00|4332.2|4332.2|4332.39|4332.39|4332.39|4332.39|4332.2|4332.2|0
1632410410000|2021-09-23 15:20:10|4332.23|4332.23|4332.58|4332.58|4332.58|4332.58|4332.23|4332.23|0
1632410420000|2021-09-23 15:20:20|4332.41|4332.41|4332.58|4332.58|4332.58|4332.58|4332.06|4332.06|0
1632410440000|2021-09-23 15:20:40|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1632410450000|2021-09-23 15:20:50|4333.42|4333.42|4334.47|4334.47|4335|4335|4333.42|4333.42|0
1632410460000|2021-09-23 15:21:00|4334.65|4334.65|4334.3|4334.3|4334.65|4334.65|4334.3|4334.3|0
1632410470000|2021-09-23 15:21:10|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|0
1632410500000|2021-09-23 15:21:40|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|0
1632410510000|2021-09-23 15:21:50|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|4334.47|0
1632410530000|2021-09-23 15:22:10|4334.42|4334.42|4334.95|4334.95|4334.95|4334.95|4334.42|4334.42|0
1632410540000|2021-09-23 15:22:20|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|4335.12|0
1632410550000|2021-09-23 15:22:30|4334.95|4334.95|4335.12|4335.12|4335.12|4335.12|4334.95|4334.95|0
1632410560000|2021-09-23 15:22:40|4334.77|4334.77|4334.62|4334.62|4335.3|4335.3|4334.62|4334.62|0
1632410570000|2021-09-23 15:22:50|4335.15|4335.15|4334.98|4334.98|4335.15|4335.15|4334.98|4334.98|0
1632410590000|2021-09-23 15:23:10|4335.65|4335.65|4336.18|4336.18|4336.35|4336.35|4335.65|4335.65|0
1632410600000|2021-09-23 15:23:20|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|0
1632410610000|2021-09-23 15:23:30|4336.07|4336.07|4336.25|4336.25|4336.25|4336.25|4336.07|4336.07|0
1632410630000|2021-09-23 15:23:50|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|0
1632410640000|2021-09-23 15:24:00|4336.07|4336.07|4336.12|4336.12|4336.12|4336.12|4336.07|4336.07|0
1632410650000|2021-09-23 15:24:10|4336.3|4336.3|4336.77|4336.77|4336.83|4336.83|4336.3|4336.3|0
1632410680000|2021-09-23 15:24:40|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|4336.94|0
1632410690000|2021-09-23 15:24:50|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|0
1632410700000|2021-09-23 15:25:00|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|0
1632410710000|2021-09-23 15:25:10|4336.62|4336.62|4335.93|4335.93|4337.12|4337.12|4335.93|4335.93|0
1632410720000|2021-09-23 15:25:20|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|4335.76|0
1632410730000|2021-09-23 15:25:30|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|0
1632410740000|2021-09-23 15:25:40|4335.27|4335.27|4335.09|4335.09|4335.27|4335.27|4334.92|4334.92|0
1632410750000|2021-09-23 15:25:50|4335.27|4335.27|4335.24|4335.24|4335.27|4335.27|4334.92|4334.92|0
1632410760000|2021-09-23 15:26:00|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|0
1632410770000|2021-09-23 15:26:10|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|0
1632410780000|2021-09-23 15:26:20|4335.07|4335.07|4334.72|4334.72|4335.07|4335.07|4334.54|4334.54|0
1632410790000|2021-09-23 15:26:30|4334.54|4334.54|4334.19|4334.19|4334.54|4334.54|4334.19|4334.19|0
1632410800000|2021-09-23 15:26:40|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|4334.37|0
1632410810000|2021-09-23 15:26:50|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|4334.54|0
1632410820000|2021-09-23 15:27:00|4334.37|4334.37|4333.69|4333.69|4334.37|4334.37|4333.69|4333.69|0
1632410830000|2021-09-23 15:27:10|4333.34|4333.34|4333.36|4333.36|4333.69|4333.69|4333.34|4333.34|0
1632410840000|2021-09-23 15:27:20|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|0
1632410850000|2021-09-23 15:27:30|4333.68|4333.68|4333.51|4333.51|4333.68|4333.68|4333.51|4333.51|0
1632410860000|2021-09-23 15:27:40|4333.62|4333.62|4333.78|4333.78|4333.78|4333.78|4333.62|4333.62|0
1632410870000|2021-09-23 15:27:50|4334.13|4334.13|4334.13|4334.13|4334.13|4334.13|4333.6|4333.6|0
1632410880000|2021-09-23 15:28:00|4333.6|4333.6|4333.06|4333.06|4333.88|4333.88|4333.06|4333.06|0
1632410890000|2021-09-23 15:28:10|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|0
1632410910000|2021-09-23 15:28:30|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1632410920000|2021-09-23 15:28:40|4332.74|4332.74|4332.6|4332.6|4332.95|4332.95|4332.6|4332.6|0
1632410930000|2021-09-23 15:28:50|4332.65|4332.65|4332.65|4332.65|4332.65|4332.65|4332.49|4332.49|0
1632410940000|2021-09-23 15:29:00|4331.98|4331.98|4331.28|4331.28|4332.15|4332.15|4331.28|4331.28|0
1632410950000|2021-09-23 15:29:10|4331.63|4331.63|4331.63|4331.63|4331.98|4331.98|4331.63|4331.63|0
1632410960000|2021-09-23 15:29:20|4331.46|4331.46|4332.34|4332.34|4332.34|4332.34|4331.46|4331.46|0
1632410970000|2021-09-23 15:29:30|4332.17|4332.17|4331.49|4331.49|4332.17|4332.17|4331.49|4331.49|0
1632410980000|2021-09-23 15:29:40|4331.84|4331.84|4331.03|4331.03|4331.84|4331.84|4331.03|4331.03|0
1632410990000|2021-09-23 15:29:50|4331.19|4331.19|4330.72|4330.72|4331.19|4331.19|4330.39|4330.39|0
1632467700000|2021-09-24 07:15:00|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|0
1632467710000|2021-09-24 07:15:10|4335.54|4335.54|4335.21|4335.21|4335.54|4335.54|4335.21|4335.21|0
1632467720000|2021-09-24 07:15:20|4336.62|4336.62|4336.69|4336.69|4336.69|4336.69|4336.27|4336.27|0
1632467730000|2021-09-24 07:15:30|4337.04|4337.04|4337.32|4337.32|4337.32|4337.32|4337.04|4337.04|0
1632467740000|2021-09-24 07:15:40|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4336.94|4336.94|0
1632467750000|2021-09-24 07:15:50|4337.67|4337.67|4337.14|4337.14|4337.67|4337.67|4337.14|4337.14|0
1632467760000|2021-09-24 07:16:00|4336.96|4336.96|4335.94|4335.94|4336.96|4336.96|4335.94|4335.94|0
1632467770000|2021-09-24 07:16:10|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|0
1632467780000|2021-09-24 07:16:20|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|4336.14|0
1632467800000|2021-09-24 07:16:40|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|0
1632467810000|2021-09-24 07:16:50|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|0
1632467820000|2021-09-24 07:17:00|4334.82|4334.82|4334.64|4334.64|4334.82|4334.82|4334.12|4334.12|0
1632467830000|2021-09-24 07:17:10|4334.29|4334.29|4334.35|4334.35|4334.35|4334.35|4334.29|4334.29|0
1632467850000|2021-09-24 07:17:30|4334.7|4334.7|4336.1|4336.1|4336.45|4336.45|4334.7|4334.7|0
1632467860000|2021-09-24 07:17:40|4336.27|4336.27|4336.98|4336.98|4336.98|4336.98|4336.27|4336.27|0
1632467880000|2021-09-24 07:18:00|4337.14|4337.14|4340.02|4340.02|4340.02|4340.02|4337.14|4337.14|0
1632467890000|2021-09-24 07:18:10|4341.37|4341.37|4340.85|4340.85|4341.37|4341.37|4340.85|4340.85|0
1632467900000|2021-09-24 07:18:20|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|4341.02|0
1632467910000|2021-09-24 07:18:30|4341.51|4341.51|4341.86|4341.86|4341.86|4341.86|4341.51|4341.51|0
1632467920000|2021-09-24 07:18:40|4342.39|4342.39|4343.49|4343.49|4344.19|4344.19|4342.39|4342.39|0
1632467930000|2021-09-24 07:18:50|4343.44|4343.44|4344.14|4344.14|4344.14|4344.14|4343.44|4343.44|0
1632467940000|2021-09-24 07:19:00|4344.81|4344.81|4344.64|4344.64|4344.81|4344.81|4344.64|4344.64|0
1632467950000|2021-09-24 07:19:10|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|4344.48|0
1632467960000|2021-09-24 07:19:20|4344.13|4344.13|4343.96|4343.96|4344.13|4344.13|4343.96|4343.96|0
1632467970000|2021-09-24 07:19:30|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|0
1632467980000|2021-09-24 07:19:40|4345.18|4345.18|4345.68|4345.68|4345.85|4345.85|4345.18|4345.18|0
1632467990000|2021-09-24 07:19:50|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|4346.38|0
1632468000000|2021-09-24 07:20:00|4346.2|4346.2|4345.85|4345.85|4346.2|4346.2|4345.68|4345.68|0
1632468010000|2021-09-24 07:20:10|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|0
1632468020000|2021-09-24 07:20:20|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|4343.45|0
1632468040000|2021-09-24 07:20:40|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.11|4343.11|0
1632468050000|2021-09-24 07:20:50|4341.92|4341.92|4340.67|4340.67|4341.92|4341.92|4340.57|4340.57|0
1632468060000|2021-09-24 07:21:00|4341.35|4341.35|4341.04|4341.04|4341.35|4341.35|4341.04|4341.04|0
1632468070000|2021-09-24 07:21:10|4340.69|4340.69|4340.51|4340.51|4340.69|4340.69|4340.51|4340.51|0
1632468090000|2021-09-24 07:21:30|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|0
1632468110000|2021-09-24 07:21:50|4339.46|4339.46|4337.88|4337.88|4339.46|4339.46|4337.88|4337.88|0
1632468120000|2021-09-24 07:22:00|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1632468150000|2021-09-24 07:22:30|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|0
1632468160000|2021-09-24 07:22:40|4337.01|4337.01|4337.01|4337.01|4337.18|4337.18|4337.01|4337.01|0
1632468170000|2021-09-24 07:22:50|4337.71|4337.71|4335.68|4335.68|4337.88|4337.88|4335.15|4335.15|0
1632468200000|2021-09-24 07:23:20|4335|4335|4335|4335|4335|4335|4334.3|4334.3|0
1632468220000|2021-09-24 07:23:40|4336.06|4336.06|4334.88|4334.88|4336.06|4336.06|4334.88|4334.88|0
1632468230000|2021-09-24 07:23:50|4334.7|4334.7|4333.37|4333.37|4334.7|4334.7|4333.37|4333.37|0
1632468240000|2021-09-24 07:24:00|4333.9|4333.9|4333.95|4333.95|4333.95|4333.95|4333.42|4333.42|0
1632468250000|2021-09-24 07:24:10|4333.25|4333.25|4334.47|4334.47|4334.47|4334.47|4333.25|4333.25|0
1632468260000|2021-09-24 07:24:20|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|0
1632468270000|2021-09-24 07:24:30|4334.12|4334.12|4333.45|4333.45|4334.12|4334.12|4333.27|4333.27|0
1632468290000|2021-09-24 07:24:50|4333.1|4333.1|4332.42|4332.42|4333.1|4333.1|4332.42|4332.42|0
1632468300000|2021-09-24 07:25:00|4332.25|4332.25|4334.44|4334.44|4334.97|4334.97|4332.25|4332.25|0
1632468310000|2021-09-24 07:25:10|4334.09|4334.09|4334.09|4334.09|4334.09|4334.09|4333.91|4333.91|0
1632468330000|2021-09-24 07:25:30|4333.91|4333.91|4333.91|4333.91|4334.09|4334.09|4333.91|4333.91|0
1632468340000|2021-09-24 07:25:40|4333.24|4333.24|4333.49|4333.49|4333.79|4333.79|4331.86|4331.86|0
1632468350000|2021-09-24 07:25:50|4333.32|4333.32|4333.14|4333.14|4333.32|4333.32|4333.14|4333.14|0
1632468360000|2021-09-24 07:26:00|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1632468380000|2021-09-24 07:26:20|4333.73|4333.73|4335.91|4335.91|4336.61|4336.61|4333.73|4333.73|0
1632468390000|2021-09-24 07:26:30|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|4335.42|0
1632468400000|2021-09-24 07:26:40|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|0
1632468410000|2021-09-24 07:26:50|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|4336.3|0
1632468420000|2021-09-24 07:27:00|4336.47|4336.47|4336.3|4336.3|4336.47|4336.47|4336.3|4336.3|0
1632468430000|2021-09-24 07:27:10|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|4337.35|0
1632468440000|2021-09-24 07:27:20|4338.7|4338.7|4339.4|4339.4|4339.4|4339.4|4338.7|4338.7|0
1632468460000|2021-09-24 07:27:40|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|4339.24|0
1632468470000|2021-09-24 07:27:50|4338.89|4338.89|4338.54|4338.54|4338.89|4338.89|4338.54|4338.54|0
1632468480000|2021-09-24 07:28:00|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|0
1632468490000|2021-09-24 07:28:10|4337.33|4337.33|4337.66|4337.66|4337.66|4337.66|4337.33|4337.33|0
1632468500000|2021-09-24 07:28:20|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|4338.36|0
1632468530000|2021-09-24 07:28:50|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|0
1632468540000|2021-09-24 07:29:00|4338.19|4338.19|4336.78|4336.78|4338.19|4338.19|4336.78|4336.78|0
1632468560000|2021-09-24 07:29:20|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4335.41|4335.41|0
1632468570000|2021-09-24 07:29:30|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|0
1632468580000|2021-09-24 07:29:40|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|4334.5|0
1632468590000|2021-09-24 07:29:50|4334.86|4334.86|4334.18|4334.18|4334.86|4334.86|4334.18|4334.18|0
1632468600000|2021-09-24 07:30:00|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|4334.06|0
1632468610000|2021-09-24 07:30:10|4333.39|4333.39|4333.06|4333.06|4333.39|4333.39|4333.06|4333.06|0
1632468620000|2021-09-24 07:30:20|4332.54|4332.54|4332.86|4332.86|4332.86|4332.86|4332.54|4332.54|0
1632468640000|2021-09-24 07:30:40|4333.91|4333.91|4333.6|4333.6|4333.91|4333.91|4333.6|4333.6|0
1632468670000|2021-09-24 07:31:10|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|0
1632468690000|2021-09-24 07:31:30|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|4333.56|0
1632468700000|2021-09-24 07:31:40|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|0
1632468710000|2021-09-24 07:31:50|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|4333.86|0
1632468730000|2021-09-24 07:32:10|4333.69|4333.69|4333.51|4333.51|4333.69|4333.69|4332.64|4332.64|0
1632468740000|2021-09-24 07:32:20|4333.67|4333.67|4334.37|4334.37|4334.37|4334.37|4333.67|4333.67|0
1632468750000|2021-09-24 07:32:30|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|4336.42|0
1632468760000|2021-09-24 07:32:40|4335.93|4335.93|4336.25|4336.25|4336.25|4336.25|4335.93|4335.93|0
1632468770000|2021-09-24 07:32:50|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|4336.93|0
1632468780000|2021-09-24 07:33:00|4337.08|4337.08|4337.23|4337.23|4337.23|4337.23|4337.08|4337.08|0
1632468790000|2021-09-24 07:33:10|4338.63|4338.63|4339.3|4339.3|4339.3|4339.3|4338.63|4338.63|0
1632468800000|2021-09-24 07:33:20|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|0
1632468820000|2021-09-24 07:33:40|4340.01|4340.01|4340.71|4340.71|4340.71|4340.71|4340.01|4340.01|0
1632468830000|2021-09-24 07:33:50|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|4341.38|0
1632468850000|2021-09-24 07:34:10|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|0
1632468860000|2021-09-24 07:34:20|4341.63|4341.63|4341.68|4341.68|4341.68|4341.68|4341.63|4341.63|0
1632468870000|2021-09-24 07:34:30|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1632468880000|2021-09-24 07:34:40|4341.87|4341.87|4342.2|4342.2|4342.2|4342.2|4341.87|4341.87|0
1632468900000|2021-09-24 07:35:00|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|4342.9|0
1632468910000|2021-09-24 07:35:10|4342.55|4342.55|4341|4341|4343.6|4343.6|4341|4341|0
1632468920000|2021-09-24 07:35:20|4341.7|4341.7|4342.37|4342.37|4342.37|4342.37|4341.7|4341.7|0
1632468940000|2021-09-24 07:35:40|4343.43|4343.43|4342.37|4342.37|4343.43|4343.43|4342.37|4342.37|0
1632468950000|2021-09-24 07:35:50|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|4341.7|0
1632468960000|2021-09-24 07:36:00|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|0
1632468970000|2021-09-24 07:36:10|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|0
1632468980000|2021-09-24 07:36:20|4342.9|4342.9|4342.9|4342.9|4343.25|4343.25|4342.9|4342.9|0
1632469040000|2021-09-24 07:37:20|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|0
1632469050000|2021-09-24 07:37:30|4343.75|4343.75|4342.05|4342.05|4343.75|4343.75|4341.87|4341.87|0
1632469060000|2021-09-24 07:37:40|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|0
1632469070000|2021-09-24 07:37:50|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|0
1632469080000|2021-09-24 07:38:00|4341.91|4341.91|4342.59|4342.59|4342.59|4342.59|4341.91|4341.91|0
1632469090000|2021-09-24 07:38:10|4342.76|4342.76|4341.71|4341.71|4342.76|4342.76|4341.71|4341.71|0
1632469100000|2021-09-24 07:38:20|4341.01|4341.01|4341.53|4341.53|4341.53|4341.53|4341.01|4341.01|0
1632469140000|2021-09-24 07:39:00|4341.18|4341.18|4340.87|4340.87|4341.18|4341.18|4340.87|4340.87|0
1632469150000|2021-09-24 07:39:10|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1632469170000|2021-09-24 07:39:30|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|0
1632469180000|2021-09-24 07:39:40|4341.42|4341.42|4340.89|4340.89|4341.42|4341.42|4340.89|4340.89|0
1632469200000|2021-09-24 07:40:00|4340.22|4340.22|4340.07|4340.07|4340.22|4340.22|4339.4|4339.4|0
1632469230000|2021-09-24 07:40:30|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|0
1632469250000|2021-09-24 07:40:50|4340.04|4340.04|4339.88|4339.88|4340.04|4340.04|4339.71|4339.71|0
1632469280000|2021-09-24 07:41:20|4339.7|4339.7|4339.88|4339.88|4339.88|4339.88|4339.7|4339.7|0
1632469300000|2021-09-24 07:41:40|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|0
1632469320000|2021-09-24 07:42:00|4338.99|4338.99|4337.61|4337.61|4338.99|4338.99|4337.61|4337.61|0
1632469330000|2021-09-24 07:42:10|4338.31|4338.31|4339.36|4339.36|4339.36|4339.36|4338.31|4338.31|0
1632469340000|2021-09-24 07:42:20|4339.71|4339.71|4339.55|4339.55|4339.71|4339.71|4339.55|4339.55|0
1632469350000|2021-09-24 07:42:30|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|0
1632469380000|2021-09-24 07:43:00|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|0
1632469390000|2021-09-24 07:43:10|4340.93|4340.93|4341.25|4341.25|4341.25|4341.25|4340.93|4340.93|0
1632469400000|2021-09-24 07:43:20|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|4341.4|0
1632469410000|2021-09-24 07:43:30|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|4341.25|0
1632469420000|2021-09-24 07:43:40|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|0
1632469430000|2021-09-24 07:43:50|4341.6|4341.6|4341.6|4341.6|4341.96|4341.96|4341.6|4341.6|0
1632469440000|2021-09-24 07:44:00|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|4342.28|0
1632469470000|2021-09-24 07:44:30|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|0
1632469500000|2021-09-24 07:45:00|4341.75|4341.75|4342.1|4342.1|4342.1|4342.1|4341.75|4341.75|0
1632469510000|2021-09-24 07:45:10|4342.46|4342.46|4341.78|4341.78|4342.46|4342.46|4341.78|4341.78|0
1632469520000|2021-09-24 07:45:20|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|0
1632469530000|2021-09-24 07:45:30|4341.51|4341.51|4341.61|4341.61|4341.61|4341.61|4341.51|4341.51|0
1632469540000|2021-09-24 07:45:40|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|0
1632469560000|2021-09-24 07:46:00|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|0
1632469570000|2021-09-24 07:46:10|4342.8|4342.8|4342.45|4342.45|4342.8|4342.8|4342.45|4342.45|0
1632469580000|2021-09-24 07:46:20|4342.27|4342.27|4342.45|4342.45|4342.45|4342.45|4342.27|4342.27|0
1632469590000|2021-09-24 07:46:30|4341.92|4341.92|4341.39|4341.39|4341.92|4341.92|4341.39|4341.39|0
1632469600000|2021-09-24 07:46:40|4341.57|4341.57|4341.39|4341.39|4341.57|4341.57|4341.39|4341.39|0
1632469610000|2021-09-24 07:46:50|4341.74|4341.74|4342.07|4342.07|4342.07|4342.07|4341.39|4341.39|0
1632469620000|2021-09-24 07:47:00|4342.42|4342.42|4342.59|4342.59|4342.77|4342.77|4342.42|4342.42|0
1632469640000|2021-09-24 07:47:20|4342.42|4342.42|4342.24|4342.24|4342.42|4342.42|4341.72|4341.72|0
1632469650000|2021-09-24 07:47:30|4342.59|4342.59|4342.95|4342.95|4342.95|4342.95|4342.59|4342.59|0
1632469660000|2021-09-24 07:47:40|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|0
1632469670000|2021-09-24 07:47:50|4343.3|4343.3|4343.12|4343.12|4343.65|4343.65|4343.12|4343.12|0
1632469680000|2021-09-24 07:48:00|4342.59|4342.59|4342.95|4342.95|4342.95|4342.95|4342.59|4342.59|0
1632469690000|2021-09-24 07:48:10|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|0
1632469700000|2021-09-24 07:48:20|4341.57|4341.57|4341.51|4341.51|4341.57|4341.57|4341.39|4341.39|0
1632469710000|2021-09-24 07:48:30|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|0
1632469730000|2021-09-24 07:48:50|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.44|4341.44|0
1632469740000|2021-09-24 07:49:00|4341.44|4341.44|4342.32|4342.32|4342.32|4342.32|4341.44|4341.44|0
1632469750000|2021-09-24 07:49:10|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|4341.97|0
1632469760000|2021-09-24 07:49:20|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|0
1632469770000|2021-09-24 07:49:30|4342.26|4342.26|4342.38|4342.38|4342.38|4342.38|4342.26|4342.26|0
1632469780000|2021-09-24 07:49:40|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|0
1632469800000|2021-09-24 07:50:00|4343.6|4343.6|4346.51|4346.51|4346.51|4346.51|4343.6|4343.6|0
1632469820000|2021-09-24 07:50:20|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|0
1632469830000|2021-09-24 07:50:30|4346.86|4346.86|4347.21|4347.21|4347.21|4347.21|4346.86|4346.86|0
1632469840000|2021-09-24 07:50:40|4346.68|4346.68|4346.51|4346.51|4346.68|4346.68|4346.51|4346.51|0
1632469860000|2021-09-24 07:51:00|4346.86|4346.86|4347.88|4347.88|4347.88|4347.88|4346.86|4346.86|0
1632469880000|2021-09-24 07:51:20|4346.83|4346.83|4346.66|4346.66|4346.83|4346.83|4346.66|4346.66|0
1632469890000|2021-09-24 07:51:30|4345.19|4345.19|4345.02|4345.02|4345.19|4345.19|4345.02|4345.02|0
1632469910000|2021-09-24 07:51:50|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|0
1632469930000|2021-09-24 07:52:10|4345.32|4345.32|4346.24|4346.24|4346.41|4346.41|4345.32|4345.32|0
1632469950000|2021-09-24 07:52:30|4345.88|4345.88|4345.45|4345.45|4346.15|4346.15|4345.45|4345.45|0
1632469960000|2021-09-24 07:52:40|4346.12|4346.12|4347.16|4347.16|4347.16|4347.16|4346.12|4346.12|0
1632469980000|2021-09-24 07:53:00|4347.69|4347.69|4347.51|4347.51|4347.69|4347.69|4347.51|4347.51|0
1632469990000|2021-09-24 07:53:10|4347.69|4347.69|4347.36|4347.36|4347.69|4347.69|4347.36|4347.36|0
1632470000000|2021-09-24 07:53:20|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|4347.57|0
1632470020000|2021-09-24 07:53:40|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|4347.21|0
1632470030000|2021-09-24 07:53:50|4346.86|4346.86|4346.69|4346.69|4346.86|4346.86|4346.34|4346.34|0
1632470040000|2021-09-24 07:54:00|4346.86|4346.86|4346.78|4346.78|4347.04|4347.04|4346.78|4346.78|0
1632470050000|2021-09-24 07:54:10|4345.42|4345.42|4344.75|4344.75|4345.42|4345.42|4344.4|4344.4|0
1632470060000|2021-09-24 07:54:20|4344.59|4344.59|4343.87|4343.87|4344.59|4344.59|4343.87|4343.87|0
1632470070000|2021-09-24 07:54:30|4344.04|4344.04|4343.69|4343.69|4344.04|4344.04|4343.39|4343.39|0
1632470080000|2021-09-24 07:54:40|4343.87|4343.87|4343.9|4343.9|4344.57|4344.57|4343.87|4343.87|0
1632470090000|2021-09-24 07:54:50|4344.57|4344.57|4344.22|4344.22|4344.57|4344.57|4344.22|4344.22|0
1632470120000|2021-09-24 07:55:20|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|0
1632470130000|2021-09-24 07:55:30|4343.28|4343.28|4342.43|4342.43|4343.28|4343.28|4342.43|4342.43|0
1632470140000|2021-09-24 07:55:40|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|0
1632470150000|2021-09-24 07:55:50|4342.09|4342.09|4341.74|4341.74|4342.09|4342.09|4341.74|4341.74|0
1632470160000|2021-09-24 07:56:00|4341.07|4341.07|4341.59|4341.59|4341.59|4341.59|4341.07|4341.07|0
1632470180000|2021-09-24 07:56:20|4341.24|4341.24|4341.52|4341.52|4341.52|4341.52|4341.24|4341.24|0
1632470200000|2021-09-24 07:56:40|4341.35|4341.35|4342.05|4342.05|4342.05|4342.05|4341.35|4341.35|0
1632470220000|2021-09-24 07:57:00|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|4342.73|0
1632470230000|2021-09-24 07:57:10|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1632470240000|2021-09-24 07:57:20|4342.38|4342.38|4342.38|4342.38|4342.55|4342.55|4342.38|4342.38|0
1632470260000|2021-09-24 07:57:40|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|4342.21|0
1632470290000|2021-09-24 07:58:10|4341.86|4341.86|4342.39|4342.39|4342.39|4342.39|4341.86|4341.86|0
1632470300000|2021-09-24 07:58:20|4342.22|4342.22|4342.39|4342.39|4342.39|4342.39|4342.22|4342.22|0
1632470330000|2021-09-24 07:58:50|4341.71|4341.71|4341.54|4341.54|4341.71|4341.71|4341.36|4341.36|0
1632470350000|2021-09-24 07:59:10|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|0
1632470380000|2021-09-24 07:59:40|4342.06|4342.06|4342.76|4342.76|4342.76|4342.76|4342.06|4342.06|0
1632470390000|2021-09-24 07:59:50|4342.62|4342.62|4342.79|4342.79|4342.79|4342.79|4342.62|4342.62|0
1632470400000|2021-09-24 08:00:00|4342.44|4342.44|4343.47|4343.47|4343.47|4343.47|4342.44|4342.44|0
1632470410000|2021-09-24 08:00:10|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|0
1632470420000|2021-09-24 08:00:20|4342.94|4342.94|4342.77|4342.77|4342.94|4342.94|4342.77|4342.77|0
1632470430000|2021-09-24 08:00:30|4343.12|4343.12|4342.94|4342.94|4343.12|4343.12|4342.94|4342.94|0
1632470440000|2021-09-24 08:00:40|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|0
1632470450000|2021-09-24 08:00:50|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1632470480000|2021-09-24 08:01:20|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|0
1632470520000|2021-09-24 08:02:00|4343.79|4343.79|4344.32|4344.32|4344.32|4344.32|4343.79|4343.79|0
1632470530000|2021-09-24 08:02:10|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|4344.5|0
1632470540000|2021-09-24 08:02:20|4345.37|4345.37|4347.6|4347.6|4347.6|4347.6|4345.37|4345.37|0
1632470550000|2021-09-24 08:02:30|4347.78|4347.78|4347.25|4347.25|4347.78|4347.78|4346.9|4346.9|0
1632470560000|2021-09-24 08:02:40|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|0
1632470570000|2021-09-24 08:02:50|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|4347.78|0
1632470580000|2021-09-24 08:03:00|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|4347.42|0
1632470600000|2021-09-24 08:03:20|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|0
1632470640000|2021-09-24 08:04:00|4347.93|4347.93|4347.57|4347.57|4347.93|4347.93|4347.57|4347.57|0
1632470650000|2021-09-24 08:04:10|4347.22|4347.22|4346.7|4346.7|4347.22|4347.22|4346.7|4346.7|0
1632470670000|2021-09-24 08:04:30|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|4345.35|0
1632470700000|2021-09-24 08:05:00|4346.05|4346.05|4346.05|4346.05|4346.22|4346.22|4346.05|4346.05|0
1632470710000|2021-09-24 08:05:10|4345.87|4345.87|4345.7|4345.7|4345.87|4345.87|4345.7|4345.7|0
1632470720000|2021-09-24 08:05:20|4345.49|4345.49|4344.81|4344.81|4345.49|4345.49|4344.81|4344.81|0
1632470740000|2021-09-24 08:05:40|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|0
1632470780000|2021-09-24 08:06:20|4345.31|4345.31|4345.31|4345.31|4345.31|4345.31|4345.31|4345.31|0
1632470790000|2021-09-24 08:06:30|4346.01|4346.01|4346.89|4346.89|4347.24|4347.24|4346.01|4346.01|0
1632470800000|2021-09-24 08:06:40|4347.05|4347.05|4347.92|4347.92|4347.92|4347.92|4347.05|4347.05|0
1632470810000|2021-09-24 08:06:50|4347.57|4347.57|4348.6|4348.6|4348.6|4348.6|4347.57|4347.57|0
1632470820000|2021-09-24 08:07:00|4347.9|4347.9|4348.07|4348.07|4348.07|4348.07|4347.9|4347.9|0
1632470830000|2021-09-24 08:07:10|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|0
1632470870000|2021-09-24 08:07:50|4347.22|4347.22|4346.35|4346.35|4347.22|4347.22|4346.35|4346.35|0
1632470880000|2021-09-24 08:08:00|4346.52|4346.52|4346.35|4346.35|4346.52|4346.52|4345.82|4345.82|0
1632470890000|2021-09-24 08:08:10|4346.18|4346.18|4345.48|4345.48|4346.18|4346.18|4345.48|4345.48|0
1632470900000|2021-09-24 08:08:20|4345.25|4345.25|4345.09|4345.09|4345.25|4345.25|4345.09|4345.09|0
1632470920000|2021-09-24 08:08:40|4345.74|4345.74|4345.43|4345.43|4345.74|4345.74|4345.43|4345.43|0
1632470940000|2021-09-24 08:09:00|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|4345.08|0
1632470950000|2021-09-24 08:09:10|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|0
1632470960000|2021-09-24 08:09:20|4344.9|4344.9|4345.43|4345.43|4345.43|4345.43|4344.9|4344.9|0
1632470980000|2021-09-24 08:09:40|4345.26|4345.26|4344.2|4344.2|4345.26|4345.26|4344.2|4344.2|0
1632470990000|2021-09-24 08:09:50|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|4345.43|0
1632471000000|2021-09-24 08:10:00|4345.08|4345.08|4344.66|4344.66|4345.08|4345.08|4344.66|4344.66|0
1632471010000|2021-09-24 08:10:10|4345.08|4345.08|4345.26|4345.26|4345.26|4345.26|4345.08|4345.08|0
1632471020000|2021-09-24 08:10:20|4346.13|4346.13|4347.18|4347.18|4347.18|4347.18|4346.13|4346.13|0
1632471050000|2021-09-24 08:10:50|4346.83|4346.83|4347.01|4347.01|4347.01|4347.01|4346.83|4346.83|0
1632471060000|2021-09-24 08:11:00|4346.83|4346.83|4345.43|4345.43|4346.83|4346.83|4345.43|4345.43|0
1632471080000|2021-09-24 08:11:20|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|0
1632471100000|2021-09-24 08:11:40|4347.16|4347.16|4347.16|4347.16|4347.16|4347.16|4347.16|4347.16|0
1632471120000|2021-09-24 08:12:00|4348.21|4348.21|4348.89|4348.89|4348.89|4348.89|4348.21|4348.21|0
1632471140000|2021-09-24 08:12:20|4348.36|4348.36|4348.41|4348.41|4348.41|4348.41|4348.36|4348.36|0
1632471160000|2021-09-24 08:12:40|4348.59|4348.59|4348.41|4348.41|4348.59|4348.59|4348.41|4348.41|0
1632471170000|2021-09-24 08:12:50|4348.06|4348.06|4347.89|4347.89|4348.06|4348.06|4347.89|4347.89|0
1632471180000|2021-09-24 08:13:00|4348.59|4348.59|4348.41|4348.41|4348.59|4348.59|4348.41|4348.41|0
1632471200000|2021-09-24 08:13:20|4347.74|4347.74|4347.21|4347.21|4347.74|4347.74|4347.21|4347.21|0
1632471210000|2021-09-24 08:13:30|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|4346.68|0
1632471220000|2021-09-24 08:13:40|4346.51|4346.51|4346.33|4346.33|4346.51|4346.51|4346.33|4346.33|0
1632471240000|2021-09-24 08:14:00|4345.63|4345.63|4345.81|4345.81|4345.81|4345.81|4345.63|4345.63|0
1632471250000|2021-09-24 08:14:10|4345.28|4345.28|4345.51|4345.51|4345.51|4345.51|4345.28|4345.28|0
1632471260000|2021-09-24 08:14:20|4345.33|4345.33|4344.81|4344.81|4345.33|4345.33|4344.81|4344.81|0
1632471280000|2021-09-24 08:14:40|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|4344.46|0
1632471290000|2021-09-24 08:14:50|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|0
1632471300000|2021-09-24 08:15:00|4343.96|4343.96|4344.13|4344.13|4344.13|4344.13|4343.6|4343.6|0
1632471310000|2021-09-24 08:15:10|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1632471320000|2021-09-24 08:15:20|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|4342.77|0
1632471330000|2021-09-24 08:15:30|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1632471340000|2021-09-24 08:15:40|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|4343.3|0
1632471360000|2021-09-24 08:16:00|4343.47|4343.47|4344.87|4344.87|4344.87|4344.87|4343.12|4343.12|0
1632471370000|2021-09-24 08:16:10|4344.35|4344.35|4344.52|4344.52|4344.52|4344.52|4344.35|4344.35|0
1632471380000|2021-09-24 08:16:20|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|4344.69|0
1632471400000|2021-09-24 08:16:40|4344.52|4344.52|4342.32|4342.32|4344.52|4344.52|4342.32|4342.32|0
1632471410000|2021-09-24 08:16:50|4343|4343|4343.16|4343.16|4343.16|4343.16|4343|4343|0
1632471420000|2021-09-24 08:17:00|4343.84|4343.84|4343.66|4343.66|4343.84|4343.84|4343.66|4343.66|0
1632471430000|2021-09-24 08:17:10|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|0
1632471440000|2021-09-24 08:17:20|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|0
1632471460000|2021-09-24 08:17:40|4344.04|4344.04|4344.56|4344.56|4344.56|4344.56|4344.04|4344.04|0
1632471470000|2021-09-24 08:17:50|4345.09|4345.09|4346.14|4346.14|4346.49|4346.49|4345.09|4345.09|0
1632471480000|2021-09-24 08:18:00|4345.97|4345.97|4345.62|4345.62|4347.17|4347.17|4345.62|4345.62|0
1632471490000|2021-09-24 08:18:10|4345.26|4345.26|4344.91|4344.91|4345.26|4345.26|4344.91|4344.91|0
1632471500000|2021-09-24 08:18:20|4345.44|4345.44|4344.76|4344.76|4345.44|4345.44|4344.76|4344.76|0
1632471510000|2021-09-24 08:18:30|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|0
1632471520000|2021-09-24 08:18:40|4344.94|4344.94|4347.18|4347.18|4347.18|4347.18|4344.94|4344.94|0
1632471530000|2021-09-24 08:18:50|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|4347.01|0
1632471540000|2021-09-24 08:19:00|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|0
1632471560000|2021-09-24 08:19:20|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|4347.33|0
1632471570000|2021-09-24 08:19:30|4346.63|4346.63|4347.68|4347.68|4347.68|4347.68|4346.63|4346.63|0
1632471580000|2021-09-24 08:19:40|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|0
1632471590000|2021-09-24 08:19:50|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|0
1632471630000|2021-09-24 08:20:30|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|4347.18|0
1632471640000|2021-09-24 08:20:40|4347.36|4347.36|4347.53|4347.53|4347.53|4347.53|4347.36|4347.36|0
1632471660000|2021-09-24 08:21:00|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|4348.06|0
1632471680000|2021-09-24 08:21:20|4348.23|4348.23|4348.41|4348.41|4348.41|4348.41|4348.23|4348.23|0
1632471710000|2021-09-24 08:21:50|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|4348.23|0
1632471720000|2021-09-24 08:22:00|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|4348.41|0
1632471730000|2021-09-24 08:22:10|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|4348.08|0
1632471740000|2021-09-24 08:22:20|4347.73|4347.73|4347.21|4347.21|4347.73|4347.73|4347.21|4347.21|0
1632471770000|2021-09-24 08:22:50|4347.37|4347.37|4346.84|4346.84|4347.37|4347.37|4346.84|4346.84|0
1632471790000|2021-09-24 08:23:10|4348.07|4348.07|4348.25|4348.25|4348.25|4348.25|4348.07|4348.07|0
1632471800000|2021-09-24 08:23:20|4348.07|4348.07|4347.54|4347.54|4348.07|4348.07|4347.54|4347.54|0
1632471810000|2021-09-24 08:23:30|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|4347.9|0
1632471830000|2021-09-24 08:23:50|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|0
1632471840000|2021-09-24 08:24:00|4347.95|4347.95|4347.95|4347.95|4347.95|4347.95|4347.66|4347.66|0
1632471850000|2021-09-24 08:24:10|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|4348.63|0
1632471860000|2021-09-24 08:24:20|4348.45|4348.45|4349.13|4349.13|4349.13|4349.13|4348.45|4348.45|0
1632471880000|2021-09-24 08:24:40|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|4348.6|0
1632471890000|2021-09-24 08:24:50|4349.39|4349.39|4349.56|4349.56|4349.56|4349.56|4349.39|4349.39|0
1632471910000|2021-09-24 08:25:10|4350.26|4350.26|4350.26|4350.26|4350.26|4350.26|4350.26|4350.26|0
1632471920000|2021-09-24 08:25:20|4350.93|4350.93|4350.93|4350.93|4350.93|4350.93|4350.93|4350.93|0
1632471930000|2021-09-24 08:25:30|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|4351.61|0
1632471940000|2021-09-24 08:25:40|4351.26|4351.26|4349.89|4349.89|4351.26|4351.26|4349.89|4349.89|0
1632471950000|2021-09-24 08:25:50|4350.59|4350.59|4350.24|4350.24|4350.59|4350.59|4350.24|4350.24|0
1632471970000|2021-09-24 08:26:10|4349.54|4349.54|4348.67|4348.67|4349.54|4349.54|4348.14|4348.14|0
1632471980000|2021-09-24 08:26:20|4348.84|4348.84|4349.18|4349.18|4349.18|4349.18|4348.84|4348.84|0
1632472000000|2021-09-24 08:26:40|4349|4349|4349|4349|4349|4349|4349|4349|0
1632472010000|2021-09-24 08:26:50|4348.83|4348.83|4349.35|4349.35|4349.35|4349.35|4348.83|4348.83|0
1632472050000|2021-09-24 08:27:30|4349.18|4349.18|4349.53|4349.53|4349.53|4349.53|4349|4349|0
1632472060000|2021-09-24 08:27:40|4349.35|4349.35|4350.06|4350.06|4350.06|4350.06|4349.18|4349.18|0
1632472070000|2021-09-24 08:27:50|4350.07|4350.07|4348.72|4348.72|4350.07|4350.07|4348.72|4348.72|0
1632472090000|2021-09-24 08:28:10|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|4348.89|0
1632472110000|2021-09-24 08:28:30|4349.07|4349.07|4349.24|4349.24|4349.24|4349.24|4349.07|4349.07|0
1632472120000|2021-09-24 08:28:40|4349.59|4349.59|4348.54|4348.54|4349.59|4349.59|4347.66|4347.66|0
1632472130000|2021-09-24 08:28:50|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|0
1632472140000|2021-09-24 08:29:00|4348.02|4348.02|4348.02|4348.02|4348.69|4348.69|4348.02|4348.02|0
1632472160000|2021-09-24 08:29:20|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|0
1632472170000|2021-09-24 08:29:30|4348.54|4348.54|4348.88|4348.88|4348.88|4348.88|4348.54|4348.54|0
1632472200000|2021-09-24 08:30:00|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|4348.7|0
1632472210000|2021-09-24 08:30:10|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|4348.53|0
1632472220000|2021-09-24 08:30:20|4348.35|4348.35|4347.65|4347.65|4348.35|4348.35|4347.65|4347.65|0
1632472230000|2021-09-24 08:30:30|4348|4348|4348|4348|4348|4348|4348|4348|0
1632472240000|2021-09-24 08:30:40|4347.13|4347.13|4347.65|4347.65|4347.65|4347.65|4347.13|4347.13|0
1632472250000|2021-09-24 08:30:50|4346.95|4346.95|4347.48|4347.48|4347.48|4347.48|4346.95|4346.95|0
1632472260000|2021-09-24 08:31:00|4348|4348|4348|4348|4348|4348|4348|4348|0
1632472270000|2021-09-24 08:31:10|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|0
1632472290000|2021-09-24 08:31:30|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|4349.37|0
1632472300000|2021-09-24 08:31:40|4349.19|4349.19|4349.02|4349.02|4349.19|4349.19|4348.67|4348.67|0
1632472320000|2021-09-24 08:32:00|4349.19|4349.19|4349.52|4349.52|4349.52|4349.52|4349.19|4349.19|0
1632472330000|2021-09-24 08:32:10|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|4350.19|0
1632472340000|2021-09-24 08:32:20|4350.68|4350.68|4350.9|4350.9|4350.9|4350.9|4350.19|4350.19|0
1632472360000|2021-09-24 08:32:40|4351.77|4351.77|4352.96|4352.96|4352.96|4352.96|4351.77|4351.77|0
1632472370000|2021-09-24 08:32:50|4352.44|4352.44|4351.75|4351.75|4352.44|4352.44|4351.75|4351.75|0
1632472380000|2021-09-24 08:33:00|4351.42|4351.42|4350.89|4350.89|4351.42|4351.42|4350.89|4350.89|0
1632472390000|2021-09-24 08:33:10|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|0
1632472420000|2021-09-24 08:33:40|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|0
1632472430000|2021-09-24 08:33:50|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|4349.52|0
1632472450000|2021-09-24 08:34:10|4349.34|4349.34|4348.99|4348.99|4349.34|4349.34|4348.99|4348.99|0
1632472470000|2021-09-24 08:34:30|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|4348.64|0
1632472480000|2021-09-24 08:34:40|4348.82|4348.82|4349.17|4349.17|4349.17|4349.17|4348.82|4348.82|0
1632472510000|2021-09-24 08:35:10|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|0
1632472540000|2021-09-24 08:35:40|4349.87|4349.87|4350.04|4350.04|4350.04|4350.04|4349.87|4349.87|0
1632472550000|2021-09-24 08:35:50|4349.87|4349.87|4349.34|4349.34|4349.87|4349.87|4349.34|4349.34|0
1632472560000|2021-09-24 08:36:00|4348.99|4348.99|4349.34|4349.34|4349.34|4349.34|4348.99|4348.99|0
1632472570000|2021-09-24 08:36:10|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|4349.18|0
1632472600000|2021-09-24 08:36:40|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|0
1632472630000|2021-09-24 08:37:10|4349.89|4349.89|4349.36|4349.36|4350.06|4350.06|4349.36|4349.36|0
1632472650000|2021-09-24 08:37:30|4349.53|4349.53|4349.18|4349.18|4349.53|4349.53|4349.18|4349.18|0
1632472660000|2021-09-24 08:37:40|4349.13|4349.13|4349.03|4349.03|4349.13|4349.13|4349.03|4349.03|0
1632472670000|2021-09-24 08:37:50|4349.2|4349.2|4348.85|4348.85|4349.2|4349.2|4348.85|4348.85|0
1632472680000|2021-09-24 08:38:00|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|0
1632472690000|2021-09-24 08:38:10|4348.85|4348.85|4348.68|4348.68|4348.85|4348.85|4348.68|4348.68|0
1632472700000|2021-09-24 08:38:20|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|0
1632472720000|2021-09-24 08:38:40|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|0
1632472730000|2021-09-24 08:38:50|4350.43|4350.43|4350.6|4350.6|4350.6|4350.6|4350.43|4350.43|0
1632472740000|2021-09-24 08:39:00|4350.43|4350.43|4349.73|4349.73|4350.6|4350.6|4349.73|4349.73|0
1632472750000|2021-09-24 08:39:10|4350.6|4350.6|4350.96|4350.96|4351.13|4351.13|4350.43|4350.43|0
1632472770000|2021-09-24 08:39:30|4350.6|4350.6|4350.96|4350.96|4350.96|4350.96|4350.6|4350.6|0
1632472800000|2021-09-24 08:40:00|4350.6|4350.6|4350.6|4350.6|4350.6|4350.6|4350.6|4350.6|0
1632472810000|2021-09-24 08:40:10|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|0
1632472850000|2021-09-24 08:40:50|4350.78|4350.78|4351.13|4351.13|4351.13|4351.13|4350.78|4350.78|0
1632472860000|2021-09-24 08:41:00|4351.66|4351.66|4351.31|4351.31|4351.66|4351.66|4351.31|4351.31|0
1632472880000|2021-09-24 08:41:20|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|0
1632472890000|2021-09-24 08:41:30|4351.13|4351.13|4350.43|4350.43|4351.13|4351.13|4350.43|4350.43|0
1632472900000|2021-09-24 08:41:40|4350.96|4350.96|4351.31|4351.31|4351.31|4351.31|4350.96|4350.96|0
1632472930000|2021-09-24 08:42:10|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|0
1632472940000|2021-09-24 08:42:20|4350.6|4350.6|4350.6|4350.6|4350.6|4350.6|4350.6|4350.6|0
1632472950000|2021-09-24 08:42:30|4350.25|4350.25|4350.25|4350.25|4350.25|4350.25|4349.9|4349.9|0
1632472960000|2021-09-24 08:42:40|4349.73|4349.73|4348.53|4348.53|4349.73|4349.73|4348.53|4348.53|0
1632472980000|2021-09-24 08:43:00|4349.23|4349.23|4349.75|4349.75|4349.75|4349.75|4349.23|4349.23|0
1632473010000|2021-09-24 08:43:30|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|0
1632473030000|2021-09-24 08:43:50|4349.73|4349.73|4349.56|4349.56|4349.73|4349.73|4349.56|4349.56|0
1632473040000|2021-09-24 08:44:00|4349.68|4349.68|4350.21|4350.21|4350.21|4350.21|4349.15|4349.15|0
1632473050000|2021-09-24 08:44:10|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|4349.68|0
1632473060000|2021-09-24 08:44:20|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|0
1632473080000|2021-09-24 08:44:40|4350.38|4350.38|4351.06|4351.06|4351.06|4351.06|4350.38|4350.38|0
1632473090000|2021-09-24 08:44:50|4351.23|4351.23|4351.76|4351.76|4351.76|4351.76|4351.23|4351.23|0
1632473100000|2021-09-24 08:45:00|4351.58|4351.58|4351.58|4351.58|4351.58|4351.58|4351.58|4351.58|0
1632473110000|2021-09-24 08:45:10|4350.91|4350.91|4351.26|4351.26|4351.43|4351.43|4350.91|4350.91|0
1632473120000|2021-09-24 08:45:20|4351.38|4351.38|4351.2|4351.2|4351.38|4351.38|4351.2|4351.2|0
1632473150000|2021-09-24 08:45:50|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|0
1632473160000|2021-09-24 08:46:00|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|0
1632473170000|2021-09-24 08:46:10|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|0
1632473180000|2021-09-24 08:46:20|4351.67|4351.67|4351.84|4351.84|4351.84|4351.84|4351.67|4351.67|0
1632473190000|2021-09-24 08:46:30|4351.17|4351.17|4350.99|4350.99|4351.17|4351.17|4350.64|4350.64|0
1632473200000|2021-09-24 08:46:40|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|0
1632473210000|2021-09-24 08:46:50|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|0
1632473220000|2021-09-24 08:47:00|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|0
1632473240000|2021-09-24 08:47:20|4349.94|4349.94|4349.94|4349.94|4349.94|4349.94|4349.94|4349.94|0
1632473250000|2021-09-24 08:47:30|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|0
1632473270000|2021-09-24 08:47:50|4349.24|4349.24|4349.42|4349.42|4349.42|4349.42|4349.24|4349.24|0
1632473280000|2021-09-24 08:48:00|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|4349.24|0
1632473300000|2021-09-24 08:48:20|4348.56|4348.56|4348.56|4348.56|4348.56|4348.56|4348.56|4348.56|0
1632473330000|2021-09-24 08:48:50|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|0
1632473350000|2021-09-24 08:49:10|4348.2|4348.2|4348.9|4348.9|4348.9|4348.9|4348.03|4348.03|0
1632473360000|2021-09-24 08:49:20|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|0
1632473370000|2021-09-24 08:49:30|4349.58|4349.58|4350.61|4350.61|4350.61|4350.61|4349.58|4349.58|0
1632473380000|2021-09-24 08:49:40|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|0
1632473390000|2021-09-24 08:49:50|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|0
1632473400000|2021-09-24 08:50:00|4350.96|4350.96|4351.63|4351.63|4351.63|4351.63|4350.96|4350.96|0
1632473410000|2021-09-24 08:50:10|4351.98|4351.98|4352.15|4352.15|4352.15|4352.15|4351.98|4351.98|0
1632473420000|2021-09-24 08:50:20|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|0
1632473430000|2021-09-24 08:50:30|4352.09|4352.09|4353.26|4353.26|4353.26|4353.26|4352.09|4352.09|0
1632473440000|2021-09-24 08:50:40|4352.73|4352.73|4352.21|4352.21|4352.73|4352.73|4352.21|4352.21|0
1632473450000|2021-09-24 08:50:50|4351.63|4351.63|4351.98|4351.98|4351.98|4351.98|4351.63|4351.63|0
1632473460000|2021-09-24 08:51:00|4352.08|4352.08|4352.43|4352.43|4352.43|4352.43|4352.08|4352.08|0
1632473480000|2021-09-24 08:51:20|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|4352.55|0
1632473500000|2021-09-24 08:51:40|4353.23|4353.23|4353.39|4353.39|4353.39|4353.39|4353.23|4353.23|0
1632473510000|2021-09-24 08:51:50|4353.62|4353.62|4354.21|4354.21|4354.21|4354.21|4353.62|4353.62|0
1632473530000|2021-09-24 08:52:10|4354.39|4354.39|4354.74|4354.74|4354.74|4354.74|4354.39|4354.39|0
1632473540000|2021-09-24 08:52:20|4354.56|4354.56|4354.56|4354.56|4354.74|4354.74|4354.56|4354.56|0
1632473550000|2021-09-24 08:52:30|4354.74|4354.74|4354.91|4354.91|4355.26|4355.26|4354.56|4354.56|0
1632473560000|2021-09-24 08:52:40|4355.61|4355.61|4353.7|4353.7|4355.78|4355.78|4353.7|4353.7|0
1632473570000|2021-09-24 08:52:50|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|0
1632473580000|2021-09-24 08:53:00|4353.9|4353.9|4354.08|4354.08|4354.08|4354.08|4353.9|4353.9|0
1632473590000|2021-09-24 08:53:10|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|0
1632473610000|2021-09-24 08:53:30|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|4354.43|0
1632473620000|2021-09-24 08:53:40|4354.08|4354.08|4353.73|4353.73|4354.08|4354.08|4353.73|4353.73|0
1632473630000|2021-09-24 08:53:50|4353.37|4353.37|4352.52|4352.52|4353.37|4353.37|4352.52|4352.52|0
1632473660000|2021-09-24 08:54:20|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|0
1632473670000|2021-09-24 08:54:30|4353.05|4353.05|4353.9|4353.9|4353.9|4353.9|4353.05|4353.05|0
1632473700000|2021-09-24 08:55:00|4354.07|4354.07|4354.43|4354.43|4354.43|4354.43|4354.07|4354.07|0
1632473710000|2021-09-24 08:55:10|4355.65|4355.65|4355.47|4355.47|4355.82|4355.82|4355.47|4355.47|0
1632473720000|2021-09-24 08:55:20|4355.23|4355.23|4354.88|4354.88|4355.23|4355.23|4354.88|4354.88|0
1632473730000|2021-09-24 08:55:30|4354.72|4354.72|4355.23|4355.23|4355.23|4355.23|4354.72|4354.72|0
1632473740000|2021-09-24 08:55:40|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|0
1632473750000|2021-09-24 08:55:50|4354.7|4354.7|4354.53|4354.53|4354.7|4354.7|4354.53|4354.53|0
1632473760000|2021-09-24 08:56:00|4354|4354|4354|4354|4354|4354|4354|4354|0
1632473770000|2021-09-24 08:56:10|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|4353.83|0
1632473780000|2021-09-24 08:56:20|4354|4354|4353.3|4353.3|4354|4354|4353.3|4353.3|0
1632473800000|2021-09-24 08:56:40|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|0
1632473810000|2021-09-24 08:56:50|4353.83|4353.83|4353.65|4353.65|4353.83|4353.83|4353.65|4353.65|0
1632473820000|2021-09-24 08:57:00|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|4353.3|0
1632473840000|2021-09-24 08:57:20|4353.48|4353.48|4353.64|4353.64|4353.64|4353.64|4353.48|4353.48|0
1632473880000|2021-09-24 08:58:00|4353.46|4353.46|4353.82|4353.82|4353.82|4353.82|4353.29|4353.29|0
1632473900000|2021-09-24 08:58:20|4354.17|4354.17|4354.52|4354.52|4354.52|4354.52|4354.17|4354.17|0
1632473910000|2021-09-24 08:58:30|4353.99|4353.99|4353.64|4353.64|4353.99|4353.99|4353.29|4353.29|0
1632473920000|2021-09-24 08:58:40|4353.82|4353.82|4353.46|4353.46|4353.82|4353.82|4353.46|4353.46|0
1632473930000|2021-09-24 08:58:50|4353.82|4353.82|4355.34|4355.34|4355.34|4355.34|4353.82|4353.82|0
1632473950000|2021-09-24 08:59:10|4355.17|4355.17|4355.28|4355.28|4355.28|4355.28|4355.17|4355.17|0
1632473960000|2021-09-24 08:59:20|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|4355.96|0
1632473970000|2021-09-24 08:59:30|4356.14|4356.14|4356.49|4356.49|4356.49|4356.49|4356.14|4356.14|0
1632473980000|2021-09-24 08:59:40|4356.84|4356.84|4357.36|4357.36|4357.36|4357.36|4356.84|4356.84|0
1632473990000|2021-09-24 08:59:50|4357.54|4357.54|4357.89|4357.89|4357.89|4357.89|4357.54|4357.54|0
1632474000000|2021-09-24 09:00:00|4357.54|4357.54|4357.7|4357.7|4357.7|4357.7|4357.54|4357.54|0
1632474060000|2021-09-24 09:01:00|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|4356.99|0
1632474070000|2021-09-24 09:01:10|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|4356.32|0
1632474080000|2021-09-24 09:01:20|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|0
1632474090000|2021-09-24 09:01:30|4355.62|4355.62|4354.94|4354.94|4355.62|4355.62|4354.94|4354.94|0
1632474140000|2021-09-24 09:02:20|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|4354.42|0
1632474160000|2021-09-24 09:02:40|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|4353.54|0
1632474170000|2021-09-24 09:02:50|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|0
1632474190000|2021-09-24 09:03:10|4354.07|4354.07|4353.71|4353.71|4354.07|4354.07|4353.71|4353.71|0
1632474250000|2021-09-24 09:04:10|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|0
1632474270000|2021-09-24 09:04:30|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|0
1632474280000|2021-09-24 09:04:40|4352.66|4352.66|4352.84|4352.84|4352.84|4352.84|4352.66|4352.66|0
1632474290000|2021-09-24 09:04:50|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|4353.01|0
1632474330000|2021-09-24 09:05:30|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|4353.71|0
1632474340000|2021-09-24 09:05:40|4353.36|4353.36|4353.01|4353.01|4353.36|4353.36|4353.01|4353.01|0
1632474350000|2021-09-24 09:05:50|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|4352.66|0
1632474380000|2021-09-24 09:06:20|4351.99|4351.99|4351.99|4351.99|4351.99|4351.99|4351.99|4351.99|0
1632474390000|2021-09-24 09:06:30|4351.64|4351.64|4352.51|4352.51|4352.51|4352.51|4351.64|4351.64|0
1632474400000|2021-09-24 09:06:40|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|4353.04|0
1632474430000|2021-09-24 09:07:10|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|0
1632474440000|2021-09-24 09:07:20|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|4354.09|0
1632474450000|2021-09-24 09:07:30|4354.77|4354.77|4354.84|4354.84|4354.84|4354.84|4354.77|4354.77|0
1632474480000|2021-09-24 09:08:00|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|4355.01|0
1632474490000|2021-09-24 09:08:10|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|0
1632474520000|2021-09-24 09:08:40|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|4354.49|0
1632474530000|2021-09-24 09:08:50|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|4353.81|0
1632474550000|2021-09-24 09:09:10|4353.63|4353.63|4353.46|4353.46|4353.63|4353.63|4353.46|4353.46|0
1632474560000|2021-09-24 09:09:20|4352.94|4352.94|4352.18|4352.18|4352.97|4352.97|4352.18|4352.18|0
1632474580000|2021-09-24 09:09:40|4352.35|4352.35|4350.97|4350.97|4352.35|4352.35|4350.97|4350.97|0
1632474590000|2021-09-24 09:09:50|4351.15|4351.15|4351.32|4351.32|4351.32|4351.32|4351.15|4351.15|0
1632474600000|2021-09-24 09:10:00|4350.97|4350.97|4350.8|4350.8|4350.97|4350.97|4350.8|4350.8|0
1632474620000|2021-09-24 09:10:20|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|4350.1|0
1632474640000|2021-09-24 09:10:40|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|4349.99|0
1632474660000|2021-09-24 09:11:00|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|4349.82|0
1632474690000|2021-09-24 09:11:30|4349.99|4349.99|4350.14|4350.14|4350.28|4350.28|4349.99|4349.99|0
1632474710000|2021-09-24 09:11:50|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|4349.79|0
1632474720000|2021-09-24 09:12:00|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|4349.9|0
1632474740000|2021-09-24 09:12:20|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|4349.74|0
1632474750000|2021-09-24 09:12:30|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|4349.39|0
1632474760000|2021-09-24 09:12:40|4349.22|4349.22|4349.39|4349.39|4349.39|4349.39|4349.22|4349.22|0
1632474780000|2021-09-24 09:13:00|4349.22|4349.22|4349.16|4349.16|4349.22|4349.22|4349.16|4349.16|0
1632474790000|2021-09-24 09:13:10|4348.49|4348.49|4347.27|4347.27|4348.49|4348.49|4347.27|4347.27|0
1632474800000|2021-09-24 09:13:20|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|0
1632474810000|2021-09-24 09:13:30|4347.48|4347.48|4346.77|4346.77|4347.48|4347.48|4346.77|4346.77|0
1632474820000|2021-09-24 09:13:40|4347.12|4347.12|4347.8|4347.8|4347.8|4347.8|4347.12|4347.12|0
1632474830000|2021-09-24 09:13:50|4347.97|4347.97|4347.3|4347.3|4347.97|4347.97|4347.3|4347.3|0
1632474840000|2021-09-24 09:14:00|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|4347.4|0
1632474920000|2021-09-24 09:15:20|4347.58|4347.58|4346.88|4346.88|4347.58|4347.58|4346.88|4346.88|0
1632474940000|2021-09-24 09:15:40|4347.23|4347.23|4347.58|4347.58|4347.58|4347.58|4347.23|4347.23|0
1632474960000|2021-09-24 09:16:00|4347.4|4347.4|4347.58|4347.58|4347.58|4347.58|4347.4|4347.4|0
1632474970000|2021-09-24 09:16:10|4347.4|4347.4|4347.23|4347.23|4347.4|4347.4|4347.23|4347.23|0
1632474980000|2021-09-24 09:16:20|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|4346.88|0
1632475000000|2021-09-24 09:16:40|4346.7|4346.7|4346.74|4346.74|4347.23|4347.23|4346.58|4346.58|0
1632475010000|2021-09-24 09:16:50|4346.56|4346.56|4347.22|4347.22|4347.22|4347.22|4346.56|4346.56|0
1632475020000|2021-09-24 09:17:00|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|4346.54|0
1632475040000|2021-09-24 09:17:20|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|0
1632475050000|2021-09-24 09:17:30|4346.72|4346.72|4346.54|4346.54|4346.72|4346.72|4346.54|4346.54|0
1632475060000|2021-09-24 09:17:40|4346.37|4346.37|4347.24|4347.24|4347.24|4347.24|4346.19|4346.19|0
1632475070000|2021-09-24 09:17:50|4347.59|4347.59|4348.94|4348.94|4348.94|4348.94|4347.59|4347.59|0
1632475080000|2021-09-24 09:18:00|4349.47|4349.47|4349.82|4349.82|4349.82|4349.82|4349.47|4349.47|0
1632475100000|2021-09-24 09:18:20|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|0
1632475120000|2021-09-24 09:18:40|4350.15|4350.15|4349.47|4349.47|4350.15|4350.15|4349.47|4349.47|0
1632475140000|2021-09-24 09:19:00|4350|4350|4350|4350|4350|4350|4350|4350|0
1632475150000|2021-09-24 09:19:10|4349.3|4349.3|4349.47|4349.47|4349.47|4349.47|4349.12|4349.12|0
1632475160000|2021-09-24 09:19:20|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|0
1632475170000|2021-09-24 09:19:30|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|4349.3|0
1632475190000|2021-09-24 09:19:50|4349.44|4349.44|4349.44|4349.44|4349.44|4349.44|4349.44|4349.44|0
1632475200000|2021-09-24 09:20:00|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|4349.59|0
1632475210000|2021-09-24 09:20:10|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|0
1632475220000|2021-09-24 09:20:20|4350.09|4350.09|4350.27|4350.27|4350.27|4350.27|4350.09|4350.09|0
1632475230000|2021-09-24 09:20:30|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1632475250000|2021-09-24 09:20:50|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|0
1632475270000|2021-09-24 09:21:10|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|4350.44|0
1632475280000|2021-09-24 09:21:20|4350.59|4350.59|4350.24|4350.24|4350.59|4350.59|4350.24|4350.24|0
1632475300000|2021-09-24 09:21:40|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|4350.4|0
1632475310000|2021-09-24 09:21:50|4350.23|4350.23|4350.05|4350.05|4350.23|4350.23|4349.87|4349.87|0
1632475320000|2021-09-24 09:22:00|4349.87|4349.87|4350.23|4350.23|4350.23|4350.23|4349.87|4349.87|0
1632475400000|2021-09-24 09:23:20|4350.05|4350.05|4349.35|4349.35|4350.05|4350.05|4349.35|4349.35|0
1632475410000|2021-09-24 09:23:30|4349.52|4349.52|4350.05|4350.05|4350.05|4350.05|4349.52|4349.52|0
1632475430000|2021-09-24 09:23:50|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|4350.23|0
1632475470000|2021-09-24 09:24:30|4350.39|4350.39|4350.23|4350.23|4350.39|4350.39|4350.23|4350.23|0
1632475500000|2021-09-24 09:25:00|4349.35|4349.35|4349.7|4349.7|4349.7|4349.7|4349.35|4349.35|0
1632475510000|2021-09-24 09:25:10|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|4350.05|0
1632475540000|2021-09-24 09:25:40|4350.23|4350.23|4350.05|4350.05|4350.23|4350.23|4350.05|4350.05|0
1632475580000|2021-09-24 09:26:20|4350.73|4350.73|4353.17|4353.17|4353.17|4353.17|4350.73|4350.73|0
1632475590000|2021-09-24 09:26:30|4353.69|4353.69|4354.57|4354.57|4354.57|4354.57|4353.69|4353.69|0
1632475600000|2021-09-24 09:26:40|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|0
1632475610000|2021-09-24 09:26:50|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|4354.75|0
1632475620000|2021-09-24 09:27:00|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|4354.22|0
1632475640000|2021-09-24 09:27:20|4354.57|4354.57|4354.92|4354.92|4354.92|4354.92|4354.57|4354.57|0
1632475650000|2021-09-24 09:27:30|4355.1|4355.1|4354.99|4354.99|4355.1|4355.1|4354.99|4354.99|0
1632475660000|2021-09-24 09:27:40|4355.17|4355.17|4356.19|4356.19|4356.19|4356.19|4355.17|4355.17|0
1632475680000|2021-09-24 09:28:00|4356.72|4356.72|4356.72|4356.72|4356.9|4356.9|4356.72|4356.72|0
1632475710000|2021-09-24 09:28:30|4356.54|4356.54|4356.9|4356.9|4357.07|4357.07|4356.19|4356.19|0
1632475720000|2021-09-24 09:28:40|4357.07|4357.07|4357.42|4357.42|4357.6|4357.6|4357.07|4357.07|0
1632475730000|2021-09-24 09:28:50|4357.07|4357.07|4357.25|4357.25|4357.25|4357.25|4357.07|4357.07|0
1632475740000|2021-09-24 09:29:00|4356.37|4356.37|4356.54|4356.54|4356.54|4356.54|4356.37|4356.37|0
1632475750000|2021-09-24 09:29:10|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|4356.72|0
1632475760000|2021-09-24 09:29:20|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|0
1632475770000|2021-09-24 09:29:30|4356.54|4356.54|4355.69|4355.69|4356.54|4356.54|4355.69|4355.69|0
1632475780000|2021-09-24 09:29:40|4355.87|4355.87|4356.22|4356.22|4356.22|4356.22|4355.87|4355.87|0
1632475790000|2021-09-24 09:29:50|4356.1|4356.1|4356.86|4356.86|4356.86|4356.86|4356.1|4356.1|0
1632475800000|2021-09-24 09:30:00|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|4356.51|0
1632475810000|2021-09-24 09:30:10|4356.86|4356.86|4357.23|4357.23|4357.23|4357.23|4356.86|4356.86|0
1632475830000|2021-09-24 09:30:30|4357.4|4357.4|4357.75|4357.75|4357.75|4357.75|4357.4|4357.4|0
1632475840000|2021-09-24 09:30:40|4357.92|4357.92|4357.39|4357.39|4357.92|4357.92|4357.39|4357.39|0
1632475860000|2021-09-24 09:31:00|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|0
1632475880000|2021-09-24 09:31:20|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1632475890000|2021-09-24 09:31:30|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|4357.87|0
1632475910000|2021-09-24 09:31:50|4357.52|4357.52|4357.87|4357.87|4357.87|4357.87|4357.52|4357.52|0
1632475920000|2021-09-24 09:32:00|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|0
1632475930000|2021-09-24 09:32:10|4357.18|4357.18|4357.89|4357.89|4357.89|4357.89|4357.18|4357.18|0
1632475940000|2021-09-24 09:32:20|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|0
1632475950000|2021-09-24 09:32:30|4357.36|4357.36|4357.54|4357.54|4357.54|4357.54|4357.36|4357.36|0
1632475960000|2021-09-24 09:32:40|4357.89|4357.89|4357.71|4357.71|4357.89|4357.89|4357.71|4357.71|0
1632475970000|2021-09-24 09:32:50|4357.36|4357.36|4357.54|4357.54|4357.54|4357.54|4357.36|4357.36|0
1632475980000|2021-09-24 09:33:00|4357.36|4357.36|4356.83|4356.83|4357.36|4357.36|4356.83|4356.83|0
1632475990000|2021-09-24 09:33:10|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|4357.01|0
1632476000000|2021-09-24 09:33:20|4357.54|4357.54|4357.7|4357.7|4357.7|4357.7|4357.54|4357.54|0
1632476030000|2021-09-24 09:33:50|4358.22|4358.22|4358.05|4358.05|4358.22|4358.22|4358.05|4358.05|0
1632476070000|2021-09-24 09:34:30|4358.22|4358.22|4358.01|4358.01|4358.22|4358.22|4358.01|4358.01|0
1632476080000|2021-09-24 09:34:40|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|4358.12|0
1632476090000|2021-09-24 09:34:50|4358.47|4358.47|4357.77|4357.77|4358.47|4358.47|4357.59|4357.59|0
1632476100000|2021-09-24 09:35:00|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|4357.59|0
1632476150000|2021-09-24 09:35:50|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|0
1632476160000|2021-09-24 09:36:00|4358.1|4358.1|4358.05|4358.05|4358.1|4358.1|4358.05|4358.05|0
1632476170000|2021-09-24 09:36:10|4357.17|4357.17|4355.46|4355.46|4357.17|4357.17|4355.46|4355.46|0
1632476180000|2021-09-24 09:36:20|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|0
1632476200000|2021-09-24 09:36:40|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|0
1632476210000|2021-09-24 09:36:50|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|4357.21|0
1632476230000|2021-09-24 09:37:10|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|0
1632476250000|2021-09-24 09:37:30|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|0
1632476260000|2021-09-24 09:37:40|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|4358.76|0
1632476280000|2021-09-24 09:38:00|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|0
1632476290000|2021-09-24 09:38:10|4359.29|4359.29|4359.64|4359.64|4359.64|4359.64|4359.29|4359.29|0
1632476310000|2021-09-24 09:38:30|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|0
1632476320000|2021-09-24 09:38:40|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|4359.11|0
1632476340000|2021-09-24 09:39:00|4359.29|4359.29|4359.45|4359.45|4359.45|4359.45|4359.29|4359.29|0
1632476350000|2021-09-24 09:39:10|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|4359.63|0
1632476360000|2021-09-24 09:39:20|4358.95|4358.95|4358.25|4358.25|4358.95|4358.95|4358.25|4358.25|0
1632476370000|2021-09-24 09:39:30|4358.43|4358.43|4358.78|4358.78|4358.78|4358.78|4358.43|4358.43|0
1632476390000|2021-09-24 09:39:50|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1632476400000|2021-09-24 09:40:00|4359.1|4359.1|4359.63|4359.63|4359.63|4359.63|4359.1|4359.1|0
1632476410000|2021-09-24 09:40:10|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1632476430000|2021-09-24 09:40:30|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|0
1632476440000|2021-09-24 09:40:40|4360.24|4360.24|4360.59|4360.59|4360.59|4360.59|4360.24|4360.24|0
1632476450000|2021-09-24 09:40:50|4360.41|4360.41|4360.24|4360.24|4360.41|4360.41|4360.24|4360.24|0
1632476480000|2021-09-24 09:41:20|4360.41|4360.41|4360.41|4360.41|4360.59|4360.59|4360.41|4360.41|0
1632476590000|2021-09-24 09:43:10|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|0
1632476600000|2021-09-24 09:43:20|4361.82|4361.82|4361.47|4361.47|4361.82|4361.82|4361.47|4361.47|0
1632476610000|2021-09-24 09:43:30|4361.64|4361.64|4361.48|4361.48|4361.64|4361.64|4361.48|4361.48|0
1632476620000|2021-09-24 09:43:40|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|0
1632476630000|2021-09-24 09:43:50|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|0
1632476650000|2021-09-24 09:44:10|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|4361.83|0
1632476670000|2021-09-24 09:44:30|4361.48|4361.48|4360.43|4360.43|4361.48|4361.48|4360.43|4360.43|0
1632476680000|2021-09-24 09:44:40|4360.25|4360.25|4358.87|4358.87|4360.25|4360.25|4358.87|4358.87|0
1632476700000|2021-09-24 09:45:00|4358.52|4358.52|4358|4358|4358.52|4358.52|4358|4358|0
1632476710000|2021-09-24 09:45:10|4360.63|4360.63|4359.93|4359.93|4360.63|4360.63|4359.05|4359.05|0
1632476720000|2021-09-24 09:45:20|4359.75|4359.75|4360.1|4360.1|4360.28|4360.28|4359.75|4359.75|0
1632476730000|2021-09-24 09:45:30|4359.93|4359.93|4359.93|4359.93|4359.93|4359.93|4359.75|4359.75|0
1632476740000|2021-09-24 09:45:40|4359.75|4359.75|4360.1|4360.1|4360.1|4360.1|4359.75|4359.75|0
1632476760000|2021-09-24 09:46:00|4359.75|4359.75|4359.75|4359.75|4359.75|4359.75|4359.4|4359.4|0
1632476770000|2021-09-24 09:46:10|4359.4|4359.4|4359.75|4359.75|4359.75|4359.75|4359.4|4359.4|0
1632476780000|2021-09-24 09:46:20|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|0
1632476790000|2021-09-24 09:46:30|4359.75|4359.75|4359.93|4359.93|4359.93|4359.93|4359.75|4359.75|0
1632476810000|2021-09-24 09:46:50|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|0
1632476830000|2021-09-24 09:47:10|4359.05|4359.05|4359.4|4359.4|4359.4|4359.4|4359.05|4359.05|0
1632476840000|2021-09-24 09:47:20|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|4358.73|0
1632476850000|2021-09-24 09:47:30|4358.37|4358.37|4358.37|4358.37|4358.55|4358.55|4358.37|4358.37|0
1632476860000|2021-09-24 09:47:40|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1632476880000|2021-09-24 09:48:00|4358.9|4358.9|4359.08|4359.08|4359.08|4359.08|4358.9|4358.9|0
1632476910000|2021-09-24 09:48:30|4359.43|4359.43|4358.75|4358.75|4359.6|4359.6|4358.75|4358.75|0
1632476920000|2021-09-24 09:48:40|4358.4|4358.4|4358.4|4358.4|4358.4|4358.4|4358.4|4358.4|0
1632476940000|2021-09-24 09:49:00|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|0
1632476960000|2021-09-24 09:49:20|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|4358.11|0
1632476980000|2021-09-24 09:49:40|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|0
1632476990000|2021-09-24 09:49:50|4359.31|4359.31|4359.31|4359.31|4359.31|4359.31|4359.13|4359.13|0
1632477000000|2021-09-24 09:50:00|4359.13|4359.13|4359.66|4359.66|4359.66|4359.66|4359.13|4359.13|0
1632477010000|2021-09-24 09:50:10|4359.13|4359.13|4358.78|4358.78|4359.13|4359.13|4358.78|4358.78|0
1632477040000|2021-09-24 09:50:40|4358.61|4358.61|4358.61|4358.61|4358.61|4358.61|4358.61|4358.61|0
1632477050000|2021-09-24 09:50:50|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|0
1632477060000|2021-09-24 09:51:00|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|4358.28|0
1632477120000|2021-09-24 09:52:00|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|4358.63|0
1632477130000|2021-09-24 09:52:10|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|4358.46|0
1632477170000|2021-09-24 09:52:50|4359.16|4359.16|4359.33|4359.33|4359.33|4359.33|4359.16|4359.16|0
1632477190000|2021-09-24 09:53:10|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|4359.16|0
1632477210000|2021-09-24 09:53:30|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|4359.33|0
1632477230000|2021-09-24 09:53:50|4359.86|4359.86|4359.86|4359.86|4360.04|4360.04|4359.51|4359.51|0
1632477240000|2021-09-24 09:54:00|4359.69|4359.69|4359.69|4359.69|4359.69|4359.69|4359.51|4359.51|0
1632477250000|2021-09-24 09:54:10|4359.51|4359.51|4359.86|4359.86|4359.86|4359.86|4359.51|4359.51|0
1632477260000|2021-09-24 09:54:20|4360.04|4360.04|4360.91|4360.91|4360.91|4360.91|4360.04|4360.04|0
1632477270000|2021-09-24 09:54:30|4361.44|4361.44|4362.11|4362.11|4362.11|4362.11|4361.26|4361.26|0
1632477280000|2021-09-24 09:54:40|4362.64|4362.64|4362.69|4362.69|4362.82|4362.82|4362.29|4362.29|0
1632477290000|2021-09-24 09:54:50|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1632477300000|2021-09-24 09:55:00|4362.69|4362.69|4362.34|4362.34|4362.69|4362.69|4362.34|4362.34|0
1632477310000|2021-09-24 09:55:10|4361.64|4361.64|4361.64|4361.64|4361.64|4361.64|4361.47|4361.47|0
1632477330000|2021-09-24 09:55:30|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|4362.34|0
1632477340000|2021-09-24 09:55:40|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|0
1632477360000|2021-09-24 09:56:00|4362.17|4362.17|4362.31|4362.31|4362.31|4362.31|4362.17|4362.17|0
1632477370000|2021-09-24 09:56:10|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|4362.49|0
1632477380000|2021-09-24 09:56:20|4361.81|4361.81|4362.03|4362.03|4362.03|4362.03|4361.81|4361.81|0
1632477400000|2021-09-24 09:56:40|4361.5|4361.5|4361.45|4361.45|4361.5|4361.5|4361.45|4361.45|0
1632477410000|2021-09-24 09:56:50|4361.27|4361.27|4361.3|4361.3|4361.62|4361.62|4360.95|4360.95|0
1632477430000|2021-09-24 09:57:10|4361.51|4361.51|4363.38|4363.38|4363.38|4363.38|4361.51|4361.51|0
1632477450000|2021-09-24 09:57:30|4362.86|4362.86|4363.21|4363.21|4363.21|4363.21|4362.86|4362.86|0
1632477460000|2021-09-24 09:57:40|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|0
1632477470000|2021-09-24 09:57:50|4363.21|4363.21|4363.56|4363.56|4363.56|4363.56|4363.21|4363.21|0
1632477480000|2021-09-24 09:58:00|4363.21|4363.21|4363.03|4363.03|4363.21|4363.21|4362.68|4362.68|0
1632477500000|2021-09-24 09:58:20|4363.21|4363.21|4363.56|4363.56|4363.56|4363.56|4363.21|4363.21|0
1632477530000|2021-09-24 09:58:50|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|0
1632477540000|2021-09-24 09:59:00|4362.86|4362.86|4363.21|4363.21|4363.21|4363.21|4362.86|4362.86|0
1632477550000|2021-09-24 09:59:10|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|0
1632477560000|2021-09-24 09:59:20|4362.51|4362.51|4361.8|4361.8|4362.51|4362.51|4361.8|4361.8|0
1632477570000|2021-09-24 09:59:30|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|0
1632477580000|2021-09-24 09:59:40|4362.3|4362.3|4363|4363|4363|4363|4362.3|4362.3|0
1632477600000|2021-09-24 10:00:00|4363.18|4363.18|4363.53|4363.53|4363.53|4363.53|4363.18|4363.18|0
1632477610000|2021-09-24 10:00:10|4364.41|4364.41|4365.96|4365.96|4365.96|4365.96|4364.41|4364.41|0
1632477620000|2021-09-24 10:00:20|4366.01|4366.01|4366.13|4366.13|4366.13|4366.13|4366.01|4366.01|0
1632477640000|2021-09-24 10:00:40|4366.48|4366.48|4367.54|4367.54|4367.54|4367.54|4366.48|4366.48|0
1632477650000|2021-09-24 10:00:50|4366.19|4366.19|4366.89|4366.89|4366.89|4366.89|4366.19|4366.19|0
1632477660000|2021-09-24 10:01:00|4366.36|4366.36|4367.01|4367.01|4367.72|4367.72|4366.36|4366.36|0
1632477700000|2021-09-24 10:01:40|4366.49|4366.49|4367.18|4367.18|4367.18|4367.18|4366.49|4366.49|0
1632477710000|2021-09-24 10:01:50|4369.28|4369.28|4369.11|4369.11|4370.16|4370.16|4369.11|4369.11|0
1632477720000|2021-09-24 10:02:00|4368.58|4368.58|4367.53|4367.53|4368.93|4368.93|4367.53|4367.53|0
1632477730000|2021-09-24 10:02:10|4367.42|4367.42|4367.77|4367.77|4367.77|4367.77|4367.42|4367.42|0
1632477740000|2021-09-24 10:02:20|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|4367.07|0
1632477750000|2021-09-24 10:02:30|4366.9|4366.9|4366.2|4366.2|4366.9|4366.9|4366.2|4366.2|0
1632477780000|2021-09-24 10:03:00|4365.67|4365.67|4365.32|4365.32|4366.02|4366.02|4365.32|4365.32|0
1632477790000|2021-09-24 10:03:10|4365.14|4365.14|4365.32|4365.32|4365.32|4365.32|4365.14|4365.14|0
1632477800000|2021-09-24 10:03:20|4364.79|4364.79|4364.12|4364.12|4364.79|4364.79|4364.12|4364.12|0
1632477820000|2021-09-24 10:03:40|4363.44|4363.44|4362.53|4362.53|4363.44|4363.44|4362.53|4362.53|0
1632477830000|2021-09-24 10:03:50|4362.36|4362.36|4363.38|4363.38|4363.38|4363.38|4362.36|4362.36|0
1632477840000|2021-09-24 10:04:00|4364.06|4364.06|4364.06|4364.06|4364.06|4364.06|4364.06|4364.06|0
1632477850000|2021-09-24 10:04:10|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|0
1632477860000|2021-09-24 10:04:20|4364.57|4364.57|4365.1|4365.1|4365.62|4365.62|4364.57|4364.57|0
1632477870000|2021-09-24 10:04:30|4365.45|4365.45|4365.1|4365.1|4365.45|4365.45|4365.1|4365.1|0
1632477880000|2021-09-24 10:04:40|4364.75|4364.75|4364.92|4364.92|4364.92|4364.92|4364.57|4364.57|0
1632477890000|2021-09-24 10:04:50|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|0
1632477900000|2021-09-24 10:05:00|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|0
1632477910000|2021-09-24 10:05:10|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|0
1632477920000|2021-09-24 10:05:20|4365.97|4365.97|4366.15|4366.15|4366.15|4366.15|4365.97|4365.97|0
1632477930000|2021-09-24 10:05:30|4367.02|4367.02|4366.49|4366.49|4367.19|4367.19|4366.49|4366.49|0
1632477940000|2021-09-24 10:05:40|4367.01|4367.01|4368.04|4368.04|4368.04|4368.04|4367.01|4367.01|0
1632477950000|2021-09-24 10:05:50|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|4367.16|0
1632477960000|2021-09-24 10:06:00|4367.51|4367.51|4367.48|4367.48|4368|4368|4367.48|4367.48|0
1632477980000|2021-09-24 10:06:20|4368|4368|4367.65|4367.65|4368|4368|4367.65|4367.65|0
1632478010000|2021-09-24 10:06:50|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|0
1632478020000|2021-09-24 10:07:00|4367.13|4367.13|4368.83|4368.83|4368.83|4368.83|4367.13|4367.13|0
1632478030000|2021-09-24 10:07:10|4369|4369|4369.02|4369.02|4369.02|4369.02|4368.67|4368.67|0
1632478060000|2021-09-24 10:07:40|4369.37|4369.37|4369.69|4369.69|4369.69|4369.69|4369.37|4369.37|0
1632478070000|2021-09-24 10:07:50|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|4369.34|0
1632478090000|2021-09-24 10:08:10|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|4368.81|0
1632478100000|2021-09-24 10:08:20|4368.99|4368.99|4370.6|4370.6|4370.6|4370.6|4368.64|4368.64|0
1632478110000|2021-09-24 10:08:30|4370.95|4370.95|4371.32|4371.32|4371.32|4371.32|4370.95|4370.95|0
1632478140000|2021-09-24 10:09:00|4371.31|4371.31|4370.61|4370.61|4371.31|4371.31|4370.61|4370.61|0
1632478150000|2021-09-24 10:09:10|4371.49|4371.49|4371.49|4371.49|4371.66|4371.66|4371.49|4371.49|0
1632478180000|2021-09-24 10:09:40|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|0
1632478210000|2021-09-24 10:10:10|4371.49|4371.49|4371.13|4371.13|4371.49|4371.49|4371.13|4371.13|0
1632478220000|2021-09-24 10:10:20|4372.01|4372.01|4371.49|4371.49|4372.01|4372.01|4371.49|4371.49|0
1632478260000|2021-09-24 10:11:00|4371.13|4371.13|4371.66|4371.66|4371.66|4371.66|4371.13|4371.13|0
1632478270000|2021-09-24 10:11:10|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|0
1632478280000|2021-09-24 10:11:20|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|0
1632478300000|2021-09-24 10:11:40|4371.49|4371.49|4371.61|4371.61|4371.84|4371.84|4371.49|4371.49|0
1632478320000|2021-09-24 10:12:00|4371.96|4371.96|4371.96|4371.96|4371.96|4371.96|4371.81|4371.81|0
1632478340000|2021-09-24 10:12:20|4372.11|4372.11|4371.96|4371.96|4372.11|4372.11|4371.96|4371.96|0
1632478360000|2021-09-24 10:12:40|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|0
1632478380000|2021-09-24 10:13:00|4371.11|4371.11|4371.23|4371.23|4371.4|4371.4|4371.11|4371.11|0
1632478390000|2021-09-24 10:13:10|4370.88|4370.88|4370.88|4370.88|4370.88|4370.88|4370.88|4370.88|0
1632478400000|2021-09-24 10:13:20|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|4370.35|0
1632478410000|2021-09-24 10:13:30|4370.88|4370.88|4370.88|4370.88|4370.88|4370.88|4370.88|4370.88|0
1632478420000|2021-09-24 10:13:40|4371.4|4371.4|4371.4|4371.4|4371.4|4371.4|4371.4|4371.4|0
1632478430000|2021-09-24 10:13:50|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|0
1632478440000|2021-09-24 10:14:00|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|4371.29|0
1632478460000|2021-09-24 10:14:20|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|0
1632478490000|2021-09-24 10:14:50|4371.64|4371.64|4372.86|4372.86|4372.86|4372.86|4371.64|4371.64|0
1632478500000|2021-09-24 10:15:00|4373.22|4373.22|4372.86|4372.86|4373.22|4373.22|4372.69|4372.69|0
1632478510000|2021-09-24 10:15:10|4373.39|4373.39|4373.39|4373.39|4373.74|4373.74|4373.39|4373.39|0
1632478520000|2021-09-24 10:15:20|4373.74|4373.74|4376.37|4376.37|4376.37|4376.37|4373.74|4373.74|0
1632478530000|2021-09-24 10:15:30|4376.02|4376.02|4376.37|4376.37|4376.55|4376.55|4376.02|4376.02|0
1632478540000|2021-09-24 10:15:40|4377.25|4377.25|4377.77|4377.77|4377.77|4377.77|4377.25|4377.25|0
1632478550000|2021-09-24 10:15:50|4378.3|4378.3|4376.55|4376.55|4378.3|4378.3|4376.55|4376.55|0
1632478560000|2021-09-24 10:16:00|4376.37|4376.37|4375.35|4375.35|4376.37|4376.37|4375.35|4375.35|0
1632478570000|2021-09-24 10:16:10|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|0
1632478580000|2021-09-24 10:16:20|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|0
1632478590000|2021-09-24 10:16:30|4376.06|4376.06|4376.06|4376.06|4376.06|4376.06|4376.06|4376.06|0
1632478600000|2021-09-24 10:16:40|4376.76|4376.76|4377.44|4377.44|4377.44|4377.44|4376.76|4376.76|0
1632478610000|2021-09-24 10:16:50|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|0
1632478620000|2021-09-24 10:17:00|4377.96|4377.96|4378.13|4378.13|4378.13|4378.13|4377.77|4377.77|0
1632478630000|2021-09-24 10:17:10|4378.48|4378.48|4377.6|4377.6|4378.48|4378.48|4377.6|4377.6|0
1632478650000|2021-09-24 10:17:30|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|4378.3|0
1632478660000|2021-09-24 10:17:40|4379|4379|4379.35|4379.35|4379.35|4379.35|4379|4379|0
1632478670000|2021-09-24 10:17:50|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|0
1632478680000|2021-09-24 10:18:00|4379.69|4379.69|4380.7|4380.7|4380.7|4380.7|4379.69|4379.69|0
1632478690000|2021-09-24 10:18:10|4380.18|4380.18|4380|4380|4380.18|4380.18|4379.65|4379.65|0
1632478700000|2021-09-24 10:18:20|4379.65|4379.65|4379.27|4379.27|4379.65|4379.65|4378.6|4378.6|0
1632478710000|2021-09-24 10:18:30|4379.98|4379.98|4379.1|4379.1|4379.98|4379.98|4379.1|4379.1|0
1632478720000|2021-09-24 10:18:40|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|0
1632478730000|2021-09-24 10:18:50|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|4378.92|0
1632478740000|2021-09-24 10:19:00|4379.04|4379.04|4379.22|4379.22|4380.09|4380.09|4378.51|4378.51|0
1632478750000|2021-09-24 10:19:10|4379.92|4379.92|4380.97|4380.97|4380.97|4380.97|4379.92|4379.92|0
1632478770000|2021-09-24 10:19:30|4380.09|4380.09|4379.57|4379.57|4380.09|4380.09|4379.57|4379.57|0
1632478780000|2021-09-24 10:19:40|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|0
1632478800000|2021-09-24 10:20:00|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|0
1632478810000|2021-09-24 10:20:10|4377.11|4377.11|4377.11|4377.11|4377.46|4377.46|4376.59|4376.59|0
1632478820000|2021-09-24 10:20:20|4376.44|4376.44|4376.44|4376.44|4376.44|4376.44|4376.44|4376.44|0
1632478830000|2021-09-24 10:20:30|4376.09|4376.09|4376.79|4376.79|4376.79|4376.79|4376.09|4376.09|0
1632478850000|2021-09-24 10:20:50|4377.31|4377.31|4377.66|4377.66|4377.66|4377.66|4377.31|4377.31|0
1632478860000|2021-09-24 10:21:00|4377.31|4377.31|4377.66|4377.66|4378.01|4378.01|4377.31|4377.31|0
1632478870000|2021-09-24 10:21:10|4377.31|4377.31|4376.79|4376.79|4377.31|4377.31|4376.79|4376.79|0
1632478880000|2021-09-24 10:21:20|4376.96|4376.96|4376.29|4376.29|4376.96|4376.96|4376.29|4376.29|0
1632478900000|2021-09-24 10:21:40|4376.96|4376.96|4377.64|4377.64|4377.64|4377.64|4376.96|4376.96|0
1632478910000|2021-09-24 10:21:50|4377.69|4377.69|4377.69|4377.69|4377.69|4377.69|4377.69|4377.69|0
1632478920000|2021-09-24 10:22:00|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|0
1632478930000|2021-09-24 10:22:10|4376.46|4376.46|4376.46|4376.46|4376.46|4376.46|4376.46|4376.46|0
1632478940000|2021-09-24 10:22:20|4376.98|4376.98|4376.81|4376.81|4377.16|4377.16|4376.81|4376.81|0
1632478950000|2021-09-24 10:22:30|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|4375.76|0
1632478990000|2021-09-24 10:23:10|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|0
1632479010000|2021-09-24 10:23:30|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|0
1632479020000|2021-09-24 10:23:40|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|4376.29|0
1632479030000|2021-09-24 10:23:50|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|0
1632479050000|2021-09-24 10:24:10|4376.65|4376.65|4376.29|4376.29|4376.65|4376.65|4376.29|4376.29|0
1632479060000|2021-09-24 10:24:20|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|0
1632479080000|2021-09-24 10:24:40|4377.49|4377.49|4377.49|4377.49|4377.49|4377.49|4377.49|4377.49|0
1632479090000|2021-09-24 10:24:50|4377.84|4377.84|4378.52|4378.52|4378.52|4378.52|4377.84|4377.84|0
1632479100000|2021-09-24 10:25:00|4377.99|4377.99|4378.52|4378.52|4379.04|4379.04|4377.99|4377.99|0
1632479110000|2021-09-24 10:25:10|4378.35|4378.35|4378.35|4378.35|4378.52|4378.52|4378.35|4378.35|0
1632479120000|2021-09-24 10:25:20|4378.23|4378.23|4378.23|4378.23|4378.23|4378.23|4378.23|4378.23|0
1632479130000|2021-09-24 10:25:30|4378.76|4378.76|4380.51|4380.51|4382.79|4382.79|4378.76|4378.76|0
1632479140000|2021-09-24 10:25:40|4380.68|4380.68|4380.41|4380.41|4380.68|4380.68|4379.88|4379.88|0
1632479170000|2021-09-24 10:26:10|4380.24|4380.24|4379.36|4379.36|4380.24|4380.24|4379.36|4379.36|0
1632479200000|2021-09-24 10:26:40|4379.53|4379.53|4380.69|4380.69|4380.69|4380.69|4379.53|4379.53|0
1632479210000|2021-09-24 10:26:50|4380.53|4380.53|4380.29|4380.29|4380.53|4380.53|4380.29|4380.29|0
1632479220000|2021-09-24 10:27:00|4380.47|4380.47|4380.61|4380.61|4380.61|4380.61|4380.47|4380.47|0
1632479230000|2021-09-24 10:27:10|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|0
1632479250000|2021-09-24 10:27:30|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|4379.24|0
1632479270000|2021-09-24 10:27:50|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1632479300000|2021-09-24 10:28:20|4379.06|4379.06|4378.9|4378.9|4379.06|4379.06|4378.9|4378.9|0
1632479320000|2021-09-24 10:28:40|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|4378.37|4378.37|0
1632479330000|2021-09-24 10:28:50|4378.72|4378.72|4379.19|4379.19|4379.19|4379.19|4378.72|4378.72|0
1632479350000|2021-09-24 10:29:10|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|4379.04|0
1632479390000|2021-09-24 10:29:50|4378.52|4378.52|4379.75|4379.75|4379.75|4379.75|4378.52|4378.52|0
1632479400000|2021-09-24 10:30:00|4380.42|4380.42|4380.42|4380.42|4380.42|4380.42|4380.42|4380.42|0
1632479410000|2021-09-24 10:30:10|4380.26|4380.26|4379.96|4379.96|4380.26|4380.26|4379.96|4379.96|0
1632479430000|2021-09-24 10:30:30|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|4379.79|0
1632479440000|2021-09-24 10:30:40|4380.14|4380.14|4379.44|4379.44|4380.14|4380.14|4379.44|4379.44|0
1632479470000|2021-09-24 10:31:10|4379.79|4379.79|4380.49|4380.49|4380.49|4380.49|4379.79|4379.79|0
1632479480000|2021-09-24 10:31:20|4379.96|4379.96|4380.14|4380.14|4380.14|4380.14|4379.96|4379.96|0
1632479500000|2021-09-24 10:31:40|4379.96|4379.96|4379.96|4379.96|4379.96|4379.96|4379.96|4379.96|0
1632479520000|2021-09-24 10:32:00|4379.26|4379.26|4379.79|4379.79|4379.79|4379.79|4379.26|4379.26|0
1632479530000|2021-09-24 10:32:10|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|4379.26|0
1632479540000|2021-09-24 10:32:20|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|0
1632479550000|2021-09-24 10:32:30|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|4379.09|0
1632479570000|2021-09-24 10:32:50|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|4378.74|4378.74|0
1632479580000|2021-09-24 10:33:00|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|4378.56|0
1632479590000|2021-09-24 10:33:10|4378.21|4378.21|4379.44|4379.44|4379.44|4379.44|4378.21|4378.21|0
1632479600000|2021-09-24 10:33:20|4379.76|4379.76|4380.11|4380.11|4380.11|4380.11|4379.76|4379.76|0
1632479630000|2021-09-24 10:33:50|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|4380.64|0
1632479640000|2021-09-24 10:34:00|4380.11|4380.11|4378.71|4378.71|4380.44|4380.44|4378.71|4378.71|0
1632479670000|2021-09-24 10:34:30|4378.39|4378.39|4378.56|4378.56|4378.56|4378.56|4378.39|4378.39|0
1632479680000|2021-09-24 10:34:40|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|0
1632479710000|2021-09-24 10:35:10|4379.61|4379.61|4379.97|4379.97|4379.97|4379.97|4379.61|4379.61|0
1632479720000|2021-09-24 10:35:20|4380.14|4380.14|4379.8|4379.8|4380.14|4380.14|4379.8|4379.8|0
1632479740000|2021-09-24 10:35:40|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|0
1632479760000|2021-09-24 10:36:00|4379.28|4379.28|4379.8|4379.8|4379.8|4379.8|4379.1|4379.1|0
1632479770000|2021-09-24 10:36:10|4379.98|4379.98|4380.5|4380.5|4380.5|4380.5|4379.8|4379.8|0
1632479800000|2021-09-24 10:36:40|4381.03|4381.03|4381.38|4381.38|4381.38|4381.38|4381.03|4381.03|0
1632479810000|2021-09-24 10:36:50|4381.73|4381.73|4382.26|4382.26|4382.37|4382.37|4381.73|4381.73|0
1632479820000|2021-09-24 10:37:00|4382.93|4382.93|4382.23|4382.23|4382.93|4382.93|4382.23|4382.23|0
1632479830000|2021-09-24 10:37:10|4382.06|4382.06|4381.88|4381.88|4382.06|4382.06|4381.88|4381.88|0
1632479840000|2021-09-24 10:37:20|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|0
1632479860000|2021-09-24 10:37:40|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|0
1632479880000|2021-09-24 10:38:00|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|0
1632479900000|2021-09-24 10:38:20|4381.35|4381.35|4380.65|4380.65|4381.35|4381.35|4380.65|4380.65|0
1632479910000|2021-09-24 10:38:30|4379.98|4379.98|4379.63|4379.63|4379.98|4379.98|4379.63|4379.63|0
1632479940000|2021-09-24 10:39:00|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|0
1632479970000|2021-09-24 10:39:30|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|4378.57|0
1632480020000|2021-09-24 10:40:20|4378.22|4378.22|4378.22|4378.22|4378.22|4378.22|4378.22|4378.22|0
1632480030000|2021-09-24 10:40:30|4378.57|4378.57|4378.05|4378.05|4378.57|4378.57|4378.05|4378.05|0
1632480040000|2021-09-24 10:40:40|4377|4377|4378.22|4378.22|4378.22|4378.22|4377|4377|0
1632480050000|2021-09-24 10:40:50|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1632480060000|2021-09-24 10:41:00|4377.35|4377.35|4378.05|4378.05|4378.05|4378.05|4377.35|4377.35|0
1632480080000|2021-09-24 10:41:20|4377.37|4377.37|4377.72|4377.72|4377.72|4377.72|4377.37|4377.37|0
1632480090000|2021-09-24 10:41:30|4378.07|4378.07|4378.6|4378.6|4378.6|4378.6|4378.07|4378.07|0
1632480100000|2021-09-24 10:41:40|4379.28|4379.28|4379.1|4379.1|4379.63|4379.63|4379.1|4379.1|0
1632480130000|2021-09-24 10:42:10|4380.15|4380.15|4380.83|4380.83|4380.83|4380.83|4380.15|4380.15|0
1632480140000|2021-09-24 10:42:20|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|0
1632480150000|2021-09-24 10:42:30|4381.34|4381.34|4382.2|4382.2|4382.2|4382.2|4381.34|4381.34|0
1632480160000|2021-09-24 10:42:40|4382.53|4382.53|4382.18|4382.18|4383.05|4383.05|4382.18|4382.18|0
1632480180000|2021-09-24 10:43:00|4382.85|4382.85|4382.68|4382.68|4382.85|4382.85|4382.68|4382.68|0
1632480190000|2021-09-24 10:43:10|4382.33|4382.33|4382.31|4382.31|4382.49|4382.49|4382.31|4382.31|0
1632480200000|2021-09-24 10:43:20|4381.61|4381.61|4381.61|4381.61|4381.61|4381.61|4381.61|4381.61|0
1632480220000|2021-09-24 10:43:40|4383.19|4383.19|4383.87|4383.87|4383.87|4383.87|4383.19|4383.19|0
1632480230000|2021-09-24 10:43:50|4384.22|4384.22|4384.39|4384.39|4384.39|4384.39|4384.22|4384.22|0
1632480270000|2021-09-24 10:44:30|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|0
1632480280000|2021-09-24 10:44:40|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|4384.74|0
1632480290000|2021-09-24 10:44:50|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|0
1632480320000|2021-09-24 10:45:20|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|4384.92|0
1632480360000|2021-09-24 10:46:00|4384.57|4384.57|4385.8|4385.8|4385.8|4385.8|4384.57|4384.57|0
1632480370000|2021-09-24 10:46:10|4385.27|4385.27|4385.45|4385.45|4385.45|4385.45|4384.92|4384.92|0
1632480380000|2021-09-24 10:46:20|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|0
1632480420000|2021-09-24 10:47:00|4385.62|4385.62|4385.62|4385.62|4385.62|4385.62|4385.62|4385.62|0
1632480430000|2021-09-24 10:47:10|4386.32|4386.32|4385.85|4385.85|4386.32|4386.32|4385.85|4385.85|0
1632480460000|2021-09-24 10:47:40|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|4386.38|0
1632480480000|2021-09-24 10:48:00|4386.56|4386.56|4386.2|4386.2|4386.56|4386.56|4386.2|4386.2|0
1632480500000|2021-09-24 10:48:20|4386.56|4386.56|4386.73|4386.73|4386.73|4386.73|4386.56|4386.56|0
1632480530000|2021-09-24 10:48:50|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|0
1632480540000|2021-09-24 10:49:00|4386.73|4386.73|4386.91|4386.91|4386.91|4386.91|4386.73|4386.73|0
1632480550000|2021-09-24 10:49:10|4386.56|4386.56|4387.23|4387.23|4387.23|4387.23|4386.56|4386.56|0
1632480570000|2021-09-24 10:49:30|4387.58|4387.58|4388.07|4388.07|4388.07|4388.07|4387.58|4387.58|0
1632480580000|2021-09-24 10:49:40|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|0
1632480590000|2021-09-24 10:49:50|4388.45|4388.45|4388.61|4388.61|4388.61|4388.61|4388.45|4388.45|0
1632480600000|2021-09-24 10:50:00|4389.13|4389.13|4390.67|4390.67|4390.67|4390.67|4389.13|4389.13|0
1632480610000|2021-09-24 10:50:10|4390.49|4390.49|4389.97|4389.97|4390.49|4390.49|4389.97|4389.97|0
1632480620000|2021-09-24 10:50:20|4389.29|4389.29|4389.4|4389.4|4389.5|4389.5|4389.29|4389.29|0
1632480630000|2021-09-24 10:50:30|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|0
1632480640000|2021-09-24 10:50:40|4389.28|4389.28|4389.98|4389.98|4389.98|4389.98|4389.28|4389.28|0
1632480660000|2021-09-24 10:51:00|4389.8|4389.8|4390.63|4390.63|4391.15|4391.15|4389.8|4389.8|0
1632480670000|2021-09-24 10:51:10|4390.28|4390.28|4390.17|4390.17|4390.28|4390.28|4390.17|4390.17|0
1632480690000|2021-09-24 10:51:30|4390.52|4390.52|4390.7|4390.7|4390.7|4390.7|4390.52|4390.52|0
1632480710000|2021-09-24 10:51:50|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|0
1632480730000|2021-09-24 10:52:10|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|0
1632480740000|2021-09-24 10:52:20|4389.29|4389.29|4388.09|4388.09|4389.29|4389.29|4388.09|4388.09|0
1632480750000|2021-09-24 10:52:30|4388.44|4388.44|4388.61|4388.61|4388.61|4388.61|4388.44|4388.44|0
1632480760000|2021-09-24 10:52:40|4388.78|4388.78|4388.94|4388.94|4388.94|4388.94|4388.78|4388.78|0
1632480780000|2021-09-24 10:53:00|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|0
1632480790000|2021-09-24 10:53:10|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|4388.22|0
1632480800000|2021-09-24 10:53:20|4388.05|4388.05|4386.83|4386.83|4388.05|4388.05|4386.83|4386.83|0
1632480810000|2021-09-24 10:53:30|4387.18|4387.18|4387.18|4387.18|4387.18|4387.18|4387.18|4387.18|0
1632480830000|2021-09-24 10:53:50|4387.53|4387.53|4387.53|4387.53|4387.53|4387.53|4387.53|4387.53|0
1632480840000|2021-09-24 10:54:00|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|0
1632480860000|2021-09-24 10:54:20|4387.18|4387.18|4387|4387|4387.18|4387.18|4387|4387|0
1632480870000|2021-09-24 10:54:30|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|0
1632480880000|2021-09-24 10:54:40|4387|4387|4387|4387|4387|4387|4387|4387|0
1632480910000|2021-09-24 10:55:10|4387.53|4387.53|4387.53|4387.53|4387.53|4387.53|4387.53|4387.53|0
1632480930000|2021-09-24 10:55:30|4387|4387|4387|4387|4387|4387|4387|4387|0
1632480940000|2021-09-24 10:55:40|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|0
1632480950000|2021-09-24 10:55:50|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|4388.05|0
1632480980000|2021-09-24 10:56:20|4388.4|4388.4|4388.46|4388.46|4388.46|4388.46|4388.4|4388.4|0
1632480990000|2021-09-24 10:56:30|4388.28|4388.28|4387.93|4387.93|4388.28|4388.28|4387.93|4387.93|0
1632481000000|2021-09-24 10:56:40|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|4387.23|0
1632481050000|2021-09-24 10:57:30|4386.7|4386.7|4386.7|4386.7|4386.7|4386.7|4386.18|4386.18|0
1632481060000|2021-09-24 10:57:40|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|4387.05|0
1632481080000|2021-09-24 10:58:00|4387.11|4387.11|4388.17|4388.17|4388.17|4388.17|4387.11|4387.11|0
1632481090000|2021-09-24 10:58:10|4388.87|4388.87|4389.2|4389.2|4389.2|4389.2|4388.87|4388.87|0
1632481100000|2021-09-24 10:58:20|4388.32|4388.32|4388.14|4388.14|4388.32|4388.32|4388.14|4388.14|0
1632481110000|2021-09-24 10:58:30|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|4387.27|0
1632481120000|2021-09-24 10:58:40|4388.14|4388.14|4388.12|4388.12|4388.82|4388.82|4388.12|4388.12|0
1632481140000|2021-09-24 10:59:00|4388.28|4388.28|4388.11|4388.11|4388.28|4388.28|4387.93|4387.93|0
1632481170000|2021-09-24 10:59:30|4387.43|4387.43|4387.61|4387.61|4387.61|4387.61|4387.43|4387.43|0
1632481180000|2021-09-24 10:59:40|4387.96|4387.96|4388.31|4388.31|4388.31|4388.31|4387.96|4387.96|0
1632481190000|2021-09-24 10:59:50|4388.48|4388.48|4387.96|4387.96|4388.48|4388.48|4387.96|4387.96|0
1632481200000|2021-09-24 11:00:00|4387.78|4387.78|4386.2|4386.2|4387.78|4387.78|4386.2|4386.2|0
1632481210000|2021-09-24 11:00:10|4385.85|4385.85|4384.65|4384.65|4385.85|4385.85|4384.65|4384.65|0
1632481220000|2021-09-24 11:00:20|4384.47|4384.47|4385.7|4385.7|4385.7|4385.7|4384.47|4384.47|0
1632481240000|2021-09-24 11:00:40|4385.38|4385.38|4384.52|4384.52|4385.38|4385.38|4384.52|4384.52|0
1632481250000|2021-09-24 11:00:50|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|4384.35|0
1632481280000|2021-09-24 11:01:20|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|4384.52|0
1632481340000|2021-09-24 11:02:20|4384|4384|4384|4384|4384|4384|4384|4384|0
1632481350000|2021-09-24 11:02:30|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|0
1632481360000|2021-09-24 11:02:40|4383.47|4383.47|4384.52|4384.52|4384.52|4384.52|4383.47|4383.47|0
1632481370000|2021-09-24 11:02:50|4384.31|4384.31|4384.01|4384.01|4384.37|4384.37|4384.01|4384.01|0
1632481380000|2021-09-24 11:03:00|4383.84|4383.84|4383.31|4383.31|4383.84|4383.84|4383.31|4383.31|0
1632481390000|2021-09-24 11:03:10|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1632481400000|2021-09-24 11:03:20|4384.01|4384.01|4384.19|4384.19|4384.19|4384.19|4384.01|4384.01|0
1632481410000|2021-09-24 11:03:30|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|4384.37|0
1632481430000|2021-09-24 11:03:50|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|4384.54|0
1632481440000|2021-09-24 11:04:00|4385.07|4385.07|4385.42|4385.42|4385.42|4385.42|4385.07|4385.07|0
1632481450000|2021-09-24 11:04:10|4385.07|4385.07|4386.29|4386.29|4386.29|4386.29|4385.07|4385.07|0
1632481490000|2021-09-24 11:04:50|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1632481500000|2021-09-24 11:05:00|4385.94|4385.94|4385.08|4385.08|4385.94|4385.94|4384.38|4384.38|0
1632481510000|2021-09-24 11:05:10|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|0
1632481520000|2021-09-24 11:05:20|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|4385.72|0
1632481530000|2021-09-24 11:05:30|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|4385.49|0
1632481540000|2021-09-24 11:05:40|4385.66|4385.66|4385.84|4385.84|4385.84|4385.84|4385.66|4385.66|0
1632481560000|2021-09-24 11:06:00|4385.66|4385.66|4385.49|4385.49|4385.66|4385.66|4385.49|4385.49|0
1632481580000|2021-09-24 11:06:20|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|0
1632481590000|2021-09-24 11:06:30|4385.81|4385.81|4386.52|4386.52|4386.52|4386.52|4385.81|4385.81|0
1632481600000|2021-09-24 11:06:40|4386.87|4386.87|4387.19|4387.19|4387.19|4387.19|4386.87|4386.87|0
1632481610000|2021-09-24 11:06:50|4387.72|4387.72|4387.54|4387.54|4387.72|4387.72|4387.54|4387.54|0
1632481620000|2021-09-24 11:07:00|4387.89|4387.89|4388.39|4388.39|4388.57|4388.57|4387.89|4387.89|0
1632481630000|2021-09-24 11:07:10|4388.04|4388.04|4388.22|4388.22|4388.22|4388.22|4388.04|4388.04|0
1632481640000|2021-09-24 11:07:20|4387.34|4387.34|4387.17|4387.17|4387.34|4387.34|4387.17|4387.17|0
1632481650000|2021-09-24 11:07:30|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|4386.82|0
1632481660000|2021-09-24 11:07:40|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|0
1632481670000|2021-09-24 11:07:50|4386.82|4386.82|4386.29|4386.29|4386.82|4386.82|4386.29|4386.29|0
1632481680000|2021-09-24 11:08:00|4387.17|4387.17|4387.71|4387.71|4388.03|4388.03|4387.17|4387.17|0
1632481690000|2021-09-24 11:08:10|4388.06|4388.06|4388.23|4388.23|4388.41|4388.41|4387.18|4387.18|0
1632481700000|2021-09-24 11:08:20|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|0
1632481710000|2021-09-24 11:08:30|4389.11|4389.11|4389.46|4389.46|4389.46|4389.46|4389.11|4389.11|0
1632481730000|2021-09-24 11:08:50|4389.98|4389.98|4389.82|4389.82|4390|4390|4389.82|4389.82|0
1632481740000|2021-09-24 11:09:00|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|0
1632481750000|2021-09-24 11:09:10|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|4389.82|0
1632481760000|2021-09-24 11:09:20|4389.65|4389.65|4389.63|4389.63|4389.65|4389.65|4389.63|4389.63|0
1632481780000|2021-09-24 11:09:40|4389.28|4389.28|4389.11|4389.11|4389.28|4389.28|4389.11|4389.11|0
1632481800000|2021-09-24 11:10:00|4389.46|4389.46|4389.11|4389.11|4389.46|4389.46|4389.11|4389.11|0
1632481810000|2021-09-24 11:10:10|4389.63|4389.63|4389.46|4389.46|4389.98|4389.98|4389.46|4389.46|0
1632481820000|2021-09-24 11:10:20|4390.13|4390.13|4390.13|4390.13|4390.13|4390.13|4390.13|4390.13|0
1632481850000|2021-09-24 11:10:50|4389.61|4389.61|4390.13|4390.13|4390.13|4390.13|4389.61|4389.61|0
1632481860000|2021-09-24 11:11:00|4389.43|4389.43|4389.78|4389.78|4389.78|4389.78|4389.43|4389.43|0
1632481890000|2021-09-24 11:11:30|4389.26|4389.26|4389.09|4389.09|4389.26|4389.26|4389.09|4389.09|0
1632481900000|2021-09-24 11:11:40|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|4389.45|0
1632481920000|2021-09-24 11:12:00|4388.92|4388.92|4388.57|4388.57|4388.92|4388.92|4388.57|4388.57|0
1632481930000|2021-09-24 11:12:10|4388.39|4388.39|4388.39|4388.39|4388.39|4388.39|4388.39|4388.39|0
1632481940000|2021-09-24 11:12:20|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|0
1632481950000|2021-09-24 11:12:30|4387.02|4387.02|4387.19|4387.19|4387.19|4387.19|4387.02|4387.02|0
1632481960000|2021-09-24 11:12:40|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|0
1632481970000|2021-09-24 11:12:50|4386.49|4386.49|4386.33|4386.33|4386.49|4386.49|4386.33|4386.33|0
1632481980000|2021-09-24 11:13:00|4386.17|4386.17|4384.94|4384.94|4386.17|4386.17|4384.94|4384.94|0
1632481990000|2021-09-24 11:13:10|4385.99|4385.99|4384.97|4384.97|4385.99|4385.99|4384.97|4384.97|0
1632482000000|2021-09-24 11:13:20|4385.14|4385.14|4385.67|4385.67|4385.67|4385.67|4385.14|4385.14|0
1632482010000|2021-09-24 11:13:30|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|0
1632482030000|2021-09-24 11:13:50|4386.37|4386.37|4385.67|4385.67|4386.37|4386.37|4385.67|4385.67|0
1632482050000|2021-09-24 11:14:10|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|0
1632482060000|2021-09-24 11:14:20|4385.08|4385.08|4385.26|4385.26|4385.26|4385.26|4385.08|4385.08|0
1632482090000|2021-09-24 11:14:50|4384.91|4384.91|4384.91|4384.91|4384.91|4384.91|4384.91|4384.91|0
1632482100000|2021-09-24 11:15:00|4384.38|4384.38|4384.56|4384.56|4384.56|4384.56|4384.38|4384.38|0
1632482110000|2021-09-24 11:15:10|4384.21|4384.21|4384.91|4384.91|4384.91|4384.91|4384.21|4384.21|0
1632482120000|2021-09-24 11:15:20|4384.23|4384.23|4383.56|4383.56|4384.23|4384.23|4383.56|4383.56|0
1632482130000|2021-09-24 11:15:30|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|4384.23|0
1632482160000|2021-09-24 11:16:00|4383.18|4383.18|4383.88|4383.88|4383.88|4383.88|4383.18|4383.18|0
1632482190000|2021-09-24 11:16:30|4383.71|4383.71|4383.35|4383.35|4383.71|4383.71|4383.35|4383.35|0
1632482200000|2021-09-24 11:16:40|4383.71|4383.71|4384.06|4384.06|4384.06|4384.06|4383.71|4383.71|0
1632482210000|2021-09-24 11:16:50|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|0
1632482220000|2021-09-24 11:17:00|4384.06|4384.06|4383.58|4383.58|4384.11|4384.11|4383.41|4383.41|0
1632482240000|2021-09-24 11:17:20|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|0
1632482260000|2021-09-24 11:17:40|4384.11|4384.11|4383.76|4383.76|4384.28|4384.28|4383.76|4383.76|0
1632482270000|2021-09-24 11:17:50|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|4384.46|0
1632482280000|2021-09-24 11:18:00|4384.64|4384.64|4385.63|4385.63|4385.63|4385.63|4384.64|4384.64|0
1632482290000|2021-09-24 11:18:10|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|0
1632482330000|2021-09-24 11:18:50|4385.22|4385.22|4385.75|4385.75|4385.75|4385.75|4385.22|4385.22|0
1632482340000|2021-09-24 11:19:00|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|0
1632482350000|2021-09-24 11:19:10|4386.34|4386.34|4385.99|4385.99|4386.51|4386.51|4385.81|4385.81|0
1632482370000|2021-09-24 11:19:30|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|0
1632482410000|2021-09-24 11:20:10|4385.81|4385.81|4386.16|4386.16|4386.16|4386.16|4385.81|4385.81|0
1632482440000|2021-09-24 11:20:40|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|4386.46|0
1632482460000|2021-09-24 11:21:00|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|4385.93|0
1632482470000|2021-09-24 11:21:10|4386.28|4386.28|4386.63|4386.63|4386.63|4386.63|4386.28|4386.28|0
1632482480000|2021-09-24 11:21:20|4387.31|4387.31|4387.99|4387.99|4387.99|4387.99|4387.31|4387.31|0
1632482500000|2021-09-24 11:21:40|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|0
1632482520000|2021-09-24 11:22:00|4388.34|4388.34|4387.63|4387.63|4388.34|4388.34|4387.63|4387.63|0
1632482530000|2021-09-24 11:22:10|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|0
1632482550000|2021-09-24 11:22:30|4388.25|4388.25|4388.42|4388.42|4388.42|4388.42|4388.25|4388.25|0
1632482570000|2021-09-24 11:22:50|4388.37|4388.37|4388.18|4388.18|4388.53|4388.53|4388.18|4388.18|0
1632482580000|2021-09-24 11:23:00|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|0
1632482610000|2021-09-24 11:23:30|4388.18|4388.18|4389.76|4389.76|4389.76|4389.76|4388.18|4388.18|0
1632482620000|2021-09-24 11:23:40|4389.59|4389.59|4389.42|4389.42|4389.59|4389.59|4389.42|4389.42|0
1632482630000|2021-09-24 11:23:50|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|0
1632482650000|2021-09-24 11:24:10|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|0
1632482660000|2021-09-24 11:24:20|4389.6|4389.6|4389.07|4389.07|4389.6|4389.6|4389.07|4389.07|0
1632482670000|2021-09-24 11:24:30|4389.24|4389.24|4389.59|4389.59|4389.59|4389.59|4389.24|4389.24|0
1632482680000|2021-09-24 11:24:40|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|0
1632482690000|2021-09-24 11:24:50|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|0
1632482710000|2021-09-24 11:25:10|4389.06|4389.06|4389.41|4389.41|4389.41|4389.41|4389.06|4389.06|0
1632482720000|2021-09-24 11:25:20|4389.24|4389.24|4389.25|4389.25|4389.25|4389.25|4388.55|4388.55|0
1632482730000|2021-09-24 11:25:30|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|4389.6|0
1632482760000|2021-09-24 11:26:00|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|0
1632482790000|2021-09-24 11:26:30|4389.88|4389.88|4390.23|4390.23|4390.23|4390.23|4389.88|4389.88|0
1632482800000|2021-09-24 11:26:40|4390.05|4390.05|4390.73|4390.73|4390.73|4390.73|4390.05|4390.05|0
1632482810000|2021-09-24 11:26:50|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|0
1632482820000|2021-09-24 11:27:00|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|0
1632482830000|2021-09-24 11:27:10|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|0
1632482840000|2021-09-24 11:27:20|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|4391.55|0
1632482880000|2021-09-24 11:28:00|4392.08|4392.08|4392.6|4392.6|4392.6|4392.6|4392.08|4392.08|0
1632482900000|2021-09-24 11:28:20|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|0
1632482930000|2021-09-24 11:28:50|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|0
1632482940000|2021-09-24 11:29:00|4392.95|4392.95|4392.25|4392.25|4392.95|4392.95|4392.25|4392.25|0
1632482960000|2021-09-24 11:29:20|4392.58|4392.58|4392.9|4392.9|4392.9|4392.9|4392.58|4392.58|0
1632482970000|2021-09-24 11:29:30|4393.07|4393.07|4392.19|4392.19|4393.07|4393.07|4392.19|4392.19|0
1632482980000|2021-09-24 11:29:40|4392.89|4392.89|4392.54|4392.54|4392.89|4392.89|4392.54|4392.54|0
1632482990000|2021-09-24 11:29:50|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|4392.71|0
1632483010000|2021-09-24 11:30:10|4392.36|4392.36|4392.19|4392.19|4392.36|4392.36|4392.19|4392.19|0
1632483020000|2021-09-24 11:30:20|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|0
1632483030000|2021-09-24 11:30:30|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|0
1632483050000|2021-09-24 11:30:50|4392.2|4392.2|4392.03|4392.03|4392.2|4392.2|4392.03|4392.03|0
1632483060000|2021-09-24 11:31:00|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|0
1632483120000|2021-09-24 11:32:00|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|0
1632483130000|2021-09-24 11:32:10|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|0
1632483150000|2021-09-24 11:32:30|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|4391.53|0
1632483160000|2021-09-24 11:32:40|4391.17|4391.17|4391.85|4391.85|4391.85|4391.85|4391.17|4391.17|0
1632483170000|2021-09-24 11:32:50|4392.2|4392.2|4392.38|4392.38|4392.38|4392.38|4392.2|4392.2|0
1632483180000|2021-09-24 11:33:00|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|0
1632483200000|2021-09-24 11:33:20|4391.67|4391.67|4391.5|4391.5|4391.85|4391.85|4391.5|4391.5|0
1632483210000|2021-09-24 11:33:30|4392.17|4392.17|4392|4392|4392.17|4392.17|4392|4392|0
1632483230000|2021-09-24 11:33:50|4392.17|4392.17|4391.3|4391.3|4392.17|4392.17|4391.3|4391.3|0
1632483240000|2021-09-24 11:34:00|4391.65|4391.65|4391.65|4391.65|4391.65|4391.65|4391.47|4391.47|0
1632483250000|2021-09-24 11:34:10|4391.47|4391.47|4391.47|4391.47|4391.47|4391.47|4391.47|4391.47|0
1632483270000|2021-09-24 11:34:30|4391.12|4391.12|4391.65|4391.65|4391.65|4391.65|4391.12|4391.12|0
1632483310000|2021-09-24 11:35:10|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|4392.17|0
1632483330000|2021-09-24 11:35:30|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|0
1632483350000|2021-09-24 11:35:50|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|4391.32|0
1632483360000|2021-09-24 11:36:00|4391.5|4391.5|4390.3|4390.3|4391.5|4391.5|4390.3|4390.3|0
1632483370000|2021-09-24 11:36:10|4390.65|4390.65|4390.65|4390.65|4390.82|4390.82|4390.65|4390.65|0
1632483380000|2021-09-24 11:36:20|4391|4391|4391|4391|4391|4391|4391|4391|0
1632483390000|2021-09-24 11:36:30|4391.7|4391.7|4392.38|4392.38|4392.38|4392.38|4391.7|4391.7|0
1632483400000|2021-09-24 11:36:40|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|0
1632483410000|2021-09-24 11:36:50|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|0
1632483420000|2021-09-24 11:37:00|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|4392.2|0
1632483450000|2021-09-24 11:37:30|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|0
1632483470000|2021-09-24 11:37:50|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|0
1632483480000|2021-09-24 11:38:00|4392.9|4392.9|4392.74|4392.74|4392.9|4392.9|4392.74|4392.74|0
1632483520000|2021-09-24 11:38:40|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|4392.6|0
1632483540000|2021-09-24 11:39:00|4393.27|4393.27|4393.77|4393.77|4393.77|4393.77|4393.1|4393.1|0
1632483570000|2021-09-24 11:39:30|4394.12|4394.12|4395|4395|4395|4395|4394.12|4394.12|0
1632483590000|2021-09-24 11:39:50|4395.35|4395.35|4395.7|4395.7|4396.23|4396.23|4395.35|4395.35|0
1632483600000|2021-09-24 11:40:00|4395.53|4395.53|4395.35|4395.35|4395.53|4395.53|4395.35|4395.35|0
1632483610000|2021-09-24 11:40:10|4395|4395|4395.35|4395.35|4395.35|4395.35|4394.32|4394.32|0
1632483620000|2021-09-24 11:40:20|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|0
1632483630000|2021-09-24 11:40:30|4395|4395|4394.65|4394.65|4395|4395|4394.65|4394.65|0
1632483650000|2021-09-24 11:40:50|4394.82|4394.82|4393.97|4393.97|4394.82|4394.82|4393.97|4393.97|0
1632483660000|2021-09-24 11:41:00|4393.8|4393.8|4393.62|4393.62|4393.8|4393.8|4393.62|4393.62|0
1632483670000|2021-09-24 11:41:10|4392.74|4392.74|4393.62|4393.62|4393.62|4393.62|4392.74|4392.74|0
1632483680000|2021-09-24 11:41:20|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|0
1632483690000|2021-09-24 11:41:30|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|0
1632483710000|2021-09-24 11:41:50|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|0
1632483720000|2021-09-24 11:42:00|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|4393.27|0
1632483730000|2021-09-24 11:42:10|4393.43|4393.43|4393.08|4393.08|4393.43|4393.43|4393.08|4393.08|0
1632483740000|2021-09-24 11:42:20|4392.91|4392.91|4392.73|4392.73|4392.91|4392.91|4392.73|4392.73|0
1632483750000|2021-09-24 11:42:30|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|0
1632483760000|2021-09-24 11:42:40|4392.38|4392.38|4392.12|4392.12|4392.38|4392.38|4392.12|4392.12|0
1632483770000|2021-09-24 11:42:50|4391.77|4391.77|4391.59|4391.59|4391.77|4391.77|4391.59|4391.59|0
1632483780000|2021-09-24 11:43:00|4391.42|4391.42|4390.73|4390.73|4391.43|4391.43|4390.73|4390.73|0
1632483790000|2021-09-24 11:43:10|4390.55|4390.55|4390.03|4390.03|4390.55|4390.55|4390.03|4390.03|0
1632483810000|2021-09-24 11:43:30|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|4389.85|0
1632483820000|2021-09-24 11:43:40|4389.68|4389.68|4388.13|4388.13|4389.68|4389.68|4388.13|4388.13|0
1632483830000|2021-09-24 11:43:50|4388.31|4388.31|4388.31|4388.31|4388.31|4388.31|4388.13|4388.13|0
1632483840000|2021-09-24 11:44:00|4388.13|4388.13|4388.49|4388.49|4388.49|4388.49|4387.61|4387.61|0
1632483850000|2021-09-24 11:44:10|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|0
1632483860000|2021-09-24 11:44:20|4388.49|4388.49|4388.26|4388.26|4388.66|4388.66|4388.26|4388.26|0
1632483870000|2021-09-24 11:44:30|4388.08|4388.08|4387.91|4387.91|4388.08|4388.08|4387.91|4387.91|0
1632483880000|2021-09-24 11:44:40|4387.73|4387.73|4388.26|4388.26|4388.26|4388.26|4387.73|4387.73|0
1632483890000|2021-09-24 11:44:50|4388.42|4388.42|4388.06|4388.06|4388.42|4388.42|4388.06|4388.06|0
1632483900000|2021-09-24 11:45:00|4388.24|4388.24|4387.89|4387.89|4388.42|4388.42|4387.89|4387.89|0
1632483910000|2021-09-24 11:45:10|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|4387.71|0
1632483920000|2021-09-24 11:45:20|4387.54|4387.54|4387.71|4387.71|4387.71|4387.71|4387.54|4387.54|0
1632483930000|2021-09-24 11:45:30|4387.89|4387.89|4388.24|4388.24|4388.94|4388.94|4387.89|4387.89|0
1632483940000|2021-09-24 11:45:40|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|0
1632483950000|2021-09-24 11:45:50|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|4387.89|0
1632483960000|2021-09-24 11:46:00|4388.24|4388.24|4387.54|4387.54|4388.24|4388.24|4387.54|4387.54|0
1632483970000|2021-09-24 11:46:10|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|0
1632483990000|2021-09-24 11:46:30|4388.42|4388.42|4388.06|4388.06|4388.42|4388.42|4388.06|4388.06|0
1632484000000|2021-09-24 11:46:40|4389.12|4389.12|4389.47|4389.47|4389.64|4389.64|4389.12|4389.12|0
1632484010000|2021-09-24 11:46:50|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.12|4389.12|0
1632484020000|2021-09-24 11:47:00|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|0
1632484030000|2021-09-24 11:47:10|4389.29|4389.29|4389.64|4389.64|4389.64|4389.64|4389.29|4389.29|0
1632484040000|2021-09-24 11:47:20|4389.12|4389.12|4388.77|4388.77|4389.12|4389.12|4388.77|4388.77|0
1632484050000|2021-09-24 11:47:30|4388.94|4388.94|4388.94|4388.94|4389.1|4389.1|4388.94|4388.94|0
1632484070000|2021-09-24 11:47:50|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|0
1632484080000|2021-09-24 11:48:00|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|4388.42|0
1632484090000|2021-09-24 11:48:10|4388.59|4388.59|4389.12|4389.12|4389.12|4389.12|4388.59|4388.59|0
1632484100000|2021-09-24 11:48:20|4389.64|4389.64|4390.17|4390.17|4390.17|4390.17|4389.64|4389.64|0
1632484110000|2021-09-24 11:48:30|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|4390.34|0
1632484120000|2021-09-24 11:48:40|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|4390.46|0
1632484130000|2021-09-24 11:48:50|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|0
1632484140000|2021-09-24 11:49:00|4390.46|4390.46|4390.99|4390.99|4390.99|4390.99|4390.46|4390.46|0
1632484150000|2021-09-24 11:49:10|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|4391.16|0
1632484160000|2021-09-24 11:49:20|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|4391.86|0
1632484170000|2021-09-24 11:49:30|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|0
1632484200000|2021-09-24 11:50:00|4391.37|4391.37|4392.39|4392.39|4392.39|4392.39|4391.37|4391.37|0
1632484210000|2021-09-24 11:50:10|4391.69|4391.69|4391.52|4391.52|4391.69|4391.69|4391.52|4391.52|0
1632484240000|2021-09-24 11:50:40|4392.22|4392.22|4393.45|4393.45|4393.45|4393.45|4392.22|4392.22|0
1632484250000|2021-09-24 11:50:50|4393.62|4393.62|4394.13|4394.13|4394.13|4394.13|4393.62|4393.62|0
1632484260000|2021-09-24 11:51:00|4393.61|4393.61|4392.93|4392.93|4393.61|4393.61|4392.93|4392.93|0
1632484270000|2021-09-24 11:51:10|4392.76|4392.76|4393.28|4393.28|4393.28|4393.28|4392.76|4392.76|0
1632484290000|2021-09-24 11:51:30|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|4392.93|0
1632484300000|2021-09-24 11:51:40|4392.76|4392.76|4391.88|4391.88|4392.76|4392.76|4391.88|4391.88|0
1632484310000|2021-09-24 11:51:50|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|0
1632484320000|2021-09-24 11:52:00|4391.35|4391.35|4391.88|4391.88|4391.88|4391.88|4391.35|4391.35|0
1632484330000|2021-09-24 11:52:10|4391.71|4391.71|4392.76|4392.76|4392.76|4392.76|4391.71|4391.71|0
1632484340000|2021-09-24 11:52:20|4392.93|4392.93|4393.13|4393.13|4393.25|4393.25|4392.72|4392.72|0
1632484360000|2021-09-24 11:52:40|4393.31|4393.31|4393.47|4393.47|4393.47|4393.47|4393.13|4393.13|0
1632484370000|2021-09-24 11:52:50|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|0
1632484380000|2021-09-24 11:53:00|4394|4394|4394.17|4394.17|4394.17|4394.17|4394|4394|0
1632484390000|2021-09-24 11:53:10|4394|4394|4393.64|4393.64|4394|4394|4393.64|4393.64|0
1632484410000|2021-09-24 11:53:30|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|0
1632484420000|2021-09-24 11:53:40|4393.28|4393.28|4393.22|4393.22|4393.28|4393.28|4393.22|4393.22|0
1632484430000|2021-09-24 11:53:50|4393.92|4393.92|4394.1|4394.1|4394.1|4394.1|4393.92|4393.92|0
1632484440000|2021-09-24 11:54:00|4393.92|4393.92|4395.15|4395.15|4395.15|4395.15|4393.92|4393.92|0
1632484450000|2021-09-24 11:54:10|4394.98|4394.98|4395.68|4395.68|4396.03|4396.03|4394.98|4394.98|0
1632484460000|2021-09-24 11:54:20|4395.85|4395.85|4396.88|4396.88|4396.88|4396.88|4395.85|4395.85|0
1632484470000|2021-09-24 11:54:30|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|4396.7|0
1632484500000|2021-09-24 11:55:00|4396.94|4396.94|4395.89|4395.89|4396.94|4396.94|4395.89|4395.89|0
1632484510000|2021-09-24 11:55:10|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|0
1632484520000|2021-09-24 11:55:20|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|0
1632484540000|2021-09-24 11:55:40|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|4397.47|0
1632484570000|2021-09-24 11:56:10|4397.99|4397.99|4397.82|4397.82|4398.17|4398.17|4397.82|4397.82|0
1632484580000|2021-09-24 11:56:20|4397.47|4397.47|4397.64|4397.64|4397.64|4397.64|4397.47|4397.47|0
1632484610000|2021-09-24 11:56:50|4396.94|4396.94|4397.12|4397.12|4397.12|4397.12|4396.94|4396.94|0
1632484620000|2021-09-24 11:57:00|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|0
1632484630000|2021-09-24 11:57:10|4397.12|4397.12|4397.01|4397.01|4397.12|4397.12|4397.01|4397.01|0
1632484650000|2021-09-24 11:57:30|4396.66|4396.66|4395.61|4395.61|4396.83|4396.83|4395.61|4395.61|0
1632484660000|2021-09-24 11:57:40|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|4395.78|0
1632484670000|2021-09-24 11:57:50|4395.61|4395.61|4395.61|4395.61|4395.96|4395.96|4395.43|4395.43|0
1632484680000|2021-09-24 11:58:00|4395.96|4395.96|4396.13|4396.13|4396.13|4396.13|4395.96|4395.96|0
1632484710000|2021-09-24 11:58:30|4395.97|4395.97|4395.97|4395.97|4395.97|4395.97|4395.79|4395.79|0
1632484720000|2021-09-24 11:58:40|4396.32|4396.32|4396.32|4396.32|4396.5|4396.5|4396.32|4396.32|0
1632484730000|2021-09-24 11:58:50|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|0
1632484750000|2021-09-24 11:59:10|4396.85|4396.85|4396.99|4396.99|4396.99|4396.99|4396.85|4396.85|0
1632484760000|2021-09-24 11:59:20|4397.16|4397.16|4397.16|4397.16|4397.16|4397.16|4397.16|4397.16|0
1632484780000|2021-09-24 11:59:40|4396.81|4396.81|4396.29|4396.29|4396.81|4396.81|4396.29|4396.29|0
1632484790000|2021-09-24 11:59:50|4396.13|4396.13|4396.48|4396.48|4396.48|4396.48|4396.13|4396.13|0
1632484800000|2021-09-24 12:00:00|4395.95|4395.95|4396.28|4396.28|4396.28|4396.28|4395.44|4395.44|0
1632484810000|2021-09-24 12:00:10|4396.12|4396.12|4396.82|4396.82|4396.82|4396.82|4396.12|4396.12|0
1632484820000|2021-09-24 12:00:20|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|4396.99|0
1632484830000|2021-09-24 12:00:30|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|0
1632484840000|2021-09-24 12:00:40|4397.52|4397.52|4397.7|4397.7|4397.7|4397.7|4397.52|4397.52|0
1632484850000|2021-09-24 12:00:50|4397.53|4397.53|4397.18|4397.18|4397.53|4397.53|4397.18|4397.18|0
1632484860000|2021-09-24 12:01:00|4396.66|4396.66|4395.43|4395.43|4396.66|4396.66|4395.43|4395.43|0
1632484880000|2021-09-24 12:01:20|4394.9|4394.9|4396.13|4396.13|4396.13|4396.13|4394.9|4394.9|0
1632484910000|2021-09-24 12:01:50|4396.29|4396.29|4396.12|4396.12|4396.29|4396.29|4396.12|4396.12|0
1632484920000|2021-09-24 12:02:00|4395.77|4395.77|4395.94|4395.94|4395.94|4395.94|4395.59|4395.59|0
1632484930000|2021-09-24 12:02:10|4396.12|4396.12|4395.44|4395.44|4396.12|4396.12|4395.44|4395.44|0
1632484950000|2021-09-24 12:02:30|4395.27|4395.27|4395.09|4395.09|4395.27|4395.27|4395.09|4395.09|0
1632484960000|2021-09-24 12:02:40|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|4395.79|0
1632484970000|2021-09-24 12:02:50|4396.14|4396.14|4396.3|4396.3|4396.3|4396.3|4396.14|4396.14|0
1632484980000|2021-09-24 12:03:00|4396.35|4396.35|4396.35|4396.35|4396.35|4396.35|4396.35|4396.35|0
1632484990000|2021-09-24 12:03:10|4396.18|4396.18|4396.35|4396.35|4396.35|4396.35|4396.18|4396.18|0
1632485000000|2021-09-24 12:03:20|4395.83|4395.83|4396|4396|4396|4396|4395.83|4395.83|0
1632485020000|2021-09-24 12:03:40|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|4396.53|0
1632485030000|2021-09-24 12:03:50|4396|4396|4396|4396|4396|4396|4396|4396|0
1632485040000|2021-09-24 12:04:00|4395.83|4395.83|4394.95|4394.95|4395.83|4395.83|4394.95|4394.95|0
1632485050000|2021-09-24 12:04:10|4394.79|4394.79|4395.49|4395.49|4395.49|4395.49|4394.79|4394.79|0
1632485060000|2021-09-24 12:04:20|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|4396.17|0
1632485070000|2021-09-24 12:04:30|4395.99|4395.99|4395.82|4395.82|4395.99|4395.99|4395.82|4395.82|0
1632485080000|2021-09-24 12:04:40|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|0
1632485100000|2021-09-24 12:05:00|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|0
1632485140000|2021-09-24 12:05:40|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|0
1632485160000|2021-09-24 12:06:00|4394.77|4394.77|4393.71|4393.71|4394.77|4394.77|4393.71|4393.71|0
1632485170000|2021-09-24 12:06:10|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|4393.36|0
1632485180000|2021-09-24 12:06:20|4393.25|4393.25|4393.54|4393.54|4393.54|4393.54|4393.25|4393.25|0
1632485190000|2021-09-24 12:06:30|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|4393.38|0
1632485220000|2021-09-24 12:07:00|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|0
1632485230000|2021-09-24 12:07:10|4392.78|4392.78|4392.93|4392.93|4392.93|4392.93|4392.78|4392.78|0
1632485240000|2021-09-24 12:07:20|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|4392.58|0
1632485260000|2021-09-24 12:07:40|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|0
1632485280000|2021-09-24 12:08:00|4393.45|4393.45|4392.93|4392.93|4393.45|4393.45|4392.93|4392.93|0
1632485320000|2021-09-24 12:08:40|4392.58|4392.58|4392.39|4392.39|4392.74|4392.74|4392.39|4392.39|0
1632485340000|2021-09-24 12:09:00|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|0
1632485360000|2021-09-24 12:09:20|4391.69|4391.69|4391.86|4391.86|4391.86|4391.86|4391.69|4391.69|0
1632485380000|2021-09-24 12:09:40|4392.04|4392.04|4392.04|4392.04|4392.21|4392.21|4392.04|4392.04|0
1632485390000|2021-09-24 12:09:50|4391.86|4391.86|4391.16|4391.16|4391.86|4391.86|4391.16|4391.16|0
1632485400000|2021-09-24 12:10:00|4391.32|4391.32|4391.48|4391.48|4391.48|4391.48|4391.12|4391.12|0
1632485410000|2021-09-24 12:10:10|4391.65|4391.65|4391.65|4391.65|4391.65|4391.65|4391.65|4391.65|0
1632485420000|2021-09-24 12:10:20|4391.81|4391.81|4391.65|4391.65|4391.81|4391.81|4391.65|4391.65|0
1632485430000|2021-09-24 12:10:30|4391.3|4391.3|4391.24|4391.24|4391.48|4391.48|4391.24|4391.24|0
1632485450000|2021-09-24 12:10:50|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|4391.08|0
1632485470000|2021-09-24 12:11:10|4389.88|4389.88|4389|4389|4389.88|4389.88|4389|4389|0
1632485500000|2021-09-24 12:11:40|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|0
1632485510000|2021-09-24 12:11:50|4389.15|4389.15|4389.5|4389.5|4389.5|4389.5|4389.15|4389.15|0
1632485520000|2021-09-24 12:12:00|4389.67|4389.67|4389.85|4389.85|4389.85|4389.85|4389.67|4389.67|0
1632485530000|2021-09-24 12:12:10|4389.67|4389.67|4389.5|4389.5|4389.85|4389.85|4389.5|4389.5|0
1632485540000|2021-09-24 12:12:20|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|0
1632485560000|2021-09-24 12:12:40|4389.5|4389.5|4389.85|4389.85|4389.85|4389.85|4389.5|4389.5|0
1632485570000|2021-09-24 12:12:50|4389.5|4389.5|4388.47|4388.47|4389.5|4389.5|4388.47|4388.47|0
1632485590000|2021-09-24 12:13:10|4387.6|4387.6|4387.26|4387.26|4387.6|4387.6|4387.26|4387.26|0
1632485600000|2021-09-24 12:13:20|4386.91|4386.91|4386.56|4386.56|4386.91|4386.91|4385.68|4385.68|0
1632485610000|2021-09-24 12:13:30|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|4386.73|0
1632485620000|2021-09-24 12:13:40|4386.61|4386.61|4386.04|4386.04|4386.61|4386.61|4385.73|4385.73|0
1632485630000|2021-09-24 12:13:50|4385.94|4385.94|4384.41|4384.41|4385.94|4385.94|4384.41|4384.41|0
1632485640000|2021-09-24 12:14:00|4384.59|4384.59|4384.23|4384.23|4384.59|4384.59|4384.23|4384.23|0
1632485650000|2021-09-24 12:14:10|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|4384.41|0
1632485660000|2021-09-24 12:14:20|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|4384.25|0
1632485670000|2021-09-24 12:14:30|4384.07|4384.07|4383.68|4383.68|4384.07|4384.07|4383.68|4383.68|0
1632485690000|2021-09-24 12:14:50|4382.98|4382.98|4383.33|4383.33|4383.33|4383.33|4382.98|4382.98|0
1632485700000|2021-09-24 12:15:00|4384.21|4384.21|4384.03|4384.03|4384.38|4384.38|4384.03|4384.03|0
1632485720000|2021-09-24 12:15:20|4384.71|4384.71|4384|4384|4384.71|4384.71|4384|4384|0
1632485740000|2021-09-24 12:15:40|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|4384.36|0
1632485750000|2021-09-24 12:15:50|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|0
1632485760000|2021-09-24 12:16:00|4384.86|4384.86|4384.68|4384.68|4384.86|4384.86|4384.68|4384.68|0
1632485770000|2021-09-24 12:16:10|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|4384.86|0
1632485790000|2021-09-24 12:16:30|4385.03|4385.03|4385.36|4385.36|4385.36|4385.36|4385.03|4385.03|0
1632485820000|2021-09-24 12:17:00|4385.52|4385.52|4385.34|4385.34|4385.52|4385.52|4385.34|4385.34|0
1632485840000|2021-09-24 12:17:20|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|0
1632485850000|2021-09-24 12:17:30|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|4386.19|0
1632485860000|2021-09-24 12:17:40|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|4386.34|0
1632485880000|2021-09-24 12:18:00|4386.51|4386.51|4387.04|4387.04|4387.04|4387.04|4386.51|4386.51|0
1632485890000|2021-09-24 12:18:10|4386.86|4386.86|4387.21|4387.21|4387.21|4387.21|4386.86|4386.86|0
1632485920000|2021-09-24 12:18:40|4387.39|4387.39|4387.92|4387.92|4387.92|4387.92|4387.39|4387.39|0
1632485930000|2021-09-24 12:18:50|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|0
1632485940000|2021-09-24 12:19:00|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|4387.21|0
1632485950000|2021-09-24 12:19:10|4387.39|4387.39|4387.39|4387.39|4387.39|4387.39|4386.86|4386.86|0
1632485960000|2021-09-24 12:19:20|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|4387.57|0
1632485970000|2021-09-24 12:19:30|4386.89|4386.89|4386.89|4386.89|4386.89|4386.89|4386.89|4386.89|0
1632485980000|2021-09-24 12:19:40|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|0
1632485990000|2021-09-24 12:19:50|4387.77|4387.77|4388.64|4388.64|4388.64|4388.64|4387.77|4387.77|0
1632486020000|2021-09-24 12:20:20|4388.12|4388.12|4388.12|4388.12|4388.12|4388.12|4387.94|4387.94|0
1632486030000|2021-09-24 12:20:30|4388.29|4388.29|4388.47|4388.47|4388.47|4388.47|4388.29|4388.29|0
1632486040000|2021-09-24 12:20:40|4387.94|4387.94|4387.24|4387.24|4387.94|4387.94|4387.24|4387.24|0
1632486050000|2021-09-24 12:20:50|4387.42|4387.42|4386.9|4386.9|4387.59|4387.59|4386.73|4386.73|0
1632486060000|2021-09-24 12:21:00|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|0
1632486120000|2021-09-24 12:22:00|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|0
1632486130000|2021-09-24 12:22:10|4387.6|4387.6|4387.95|4387.95|4387.95|4387.95|4387.6|4387.6|0
1632486160000|2021-09-24 12:22:40|4387.43|4387.43|4386.9|4386.9|4387.6|4387.6|4386.9|4386.9|0
1632486180000|2021-09-24 12:23:00|4387.25|4387.25|4388.13|4388.13|4388.13|4388.13|4387.25|4387.25|0
1632486190000|2021-09-24 12:23:10|4388.48|4388.48|4388.66|4388.66|4388.66|4388.66|4388.48|4388.48|0
1632486220000|2021-09-24 12:23:40|4388.83|4388.83|4388.33|4388.33|4388.83|4388.83|4388.33|4388.33|0
1632486230000|2021-09-24 12:23:50|4388.15|4388.15|4388.33|4388.33|4388.33|4388.33|4388.15|4388.15|0
1632486240000|2021-09-24 12:24:00|4388.85|4388.85|4388.5|4388.5|4388.85|4388.85|4388.33|4388.33|0
1632486250000|2021-09-24 12:24:10|4388.15|4388.15|4387.98|4387.98|4388.33|4388.33|4387.98|4387.98|0
1632486260000|2021-09-24 12:24:20|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|4388.33|0
1632486270000|2021-09-24 12:24:30|4388.5|4388.5|4389.18|4389.18|4389.18|4389.18|4388.5|4388.5|0
1632486300000|2021-09-24 12:25:00|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|4389.53|0
1632486310000|2021-09-24 12:25:10|4390.21|4390.21|4390.88|4390.88|4390.88|4390.88|4390.21|4390.21|0
1632486320000|2021-09-24 12:25:20|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|4391.06|0
1632486340000|2021-09-24 12:25:40|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|4391.73|0
1632486350000|2021-09-24 12:25:50|4391.91|4391.91|4392.26|4392.26|4392.26|4392.26|4391.91|4391.91|0
1632486360000|2021-09-24 12:26:00|4392.43|4392.43|4393.29|4393.29|4393.29|4393.29|4392.43|4392.43|0
1632486370000|2021-09-24 12:26:10|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|0
1632486410000|2021-09-24 12:26:50|4393.99|4393.99|4394.16|4394.16|4394.16|4394.16|4393.81|4393.81|0
1632486420000|2021-09-24 12:27:00|4394.51|4394.51|4394.34|4394.34|4394.51|4394.51|4394.34|4394.34|0
1632486430000|2021-09-24 12:27:10|4393.99|4393.99|4395.04|4395.04|4395.04|4395.04|4393.99|4393.99|0
1632486440000|2021-09-24 12:27:20|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|0
1632486450000|2021-09-24 12:27:30|4396.42|4396.42|4395.74|4395.74|4396.42|4396.42|4395.74|4395.74|0
1632486480000|2021-09-24 12:28:00|4395.56|4395.56|4395.39|4395.39|4395.56|4395.56|4395.21|4395.21|0
1632486500000|2021-09-24 12:28:20|4395.04|4395.04|4394.69|4394.69|4395.04|4395.04|4394.69|4394.69|0
1632486520000|2021-09-24 12:28:40|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|0
1632486540000|2021-09-24 12:29:00|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|0
1632486560000|2021-09-24 12:29:20|4394.15|4394.15|4395.2|4395.2|4395.2|4395.2|4394.15|4394.15|0
1632486590000|2021-09-24 12:29:50|4395.15|4395.15|4395.2|4395.2|4395.2|4395.2|4395.15|4395.15|0
1632486600000|2021-09-24 12:30:00|4395.88|4395.88|4395.7|4395.7|4395.88|4395.88|4395.7|4395.7|0
1632486610000|2021-09-24 12:30:10|4396.38|4396.38|4396.2|4396.2|4396.38|4396.38|4396.2|4396.2|0
1632486630000|2021-09-24 12:30:30|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395|4395|0
1632486640000|2021-09-24 12:30:40|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|0
1632486660000|2021-09-24 12:31:00|4396.03|4396.03|4396.03|4396.03|4396.2|4396.2|4396.03|4396.03|0
1632486670000|2021-09-24 12:31:10|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|0
1632486690000|2021-09-24 12:31:30|4395.7|4395.7|4394.68|4394.68|4395.7|4395.7|4394.68|4394.68|0
1632486700000|2021-09-24 12:31:40|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|0
1632486710000|2021-09-24 12:31:50|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|0
1632486720000|2021-09-24 12:32:00|4395.02|4395.02|4394.35|4394.35|4395.02|4395.02|4394.35|4394.35|0
1632486730000|2021-09-24 12:32:10|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|0
1632486750000|2021-09-24 12:32:30|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|4394.17|0
1632486770000|2021-09-24 12:32:50|4394.41|4394.41|4393.47|4393.47|4394.41|4394.41|4393.47|4393.47|0
1632486790000|2021-09-24 12:33:10|4393.29|4393.29|4393.99|4393.99|4393.99|4393.99|4393.29|4393.29|0
1632486810000|2021-09-24 12:33:30|4393.47|4393.47|4392.77|4392.77|4393.47|4393.47|4392.59|4392.59|0
1632486820000|2021-09-24 12:33:40|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|0
1632486840000|2021-09-24 12:34:00|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|4391.89|0
1632486870000|2021-09-24 12:34:30|4391.74|4391.74|4391.21|4391.21|4391.74|4391.74|4391.21|4391.21|0
1632486880000|2021-09-24 12:34:40|4391.04|4391.04|4390.69|4390.69|4391.04|4391.04|4390.69|4390.69|0
1632486890000|2021-09-24 12:34:50|4390.53|4390.53|4389.82|4389.82|4390.53|4390.53|4389.82|4389.82|0
1632486900000|2021-09-24 12:35:00|4389.5|4389.5|4389.32|4389.32|4389.5|4389.5|4389.15|4389.15|0
1632486920000|2021-09-24 12:35:20|4389|4389|4389.7|4389.7|4389.7|4389.7|4388.82|4388.82|0
1632486930000|2021-09-24 12:35:30|4389.87|4389.87|4390.05|4390.05|4390.05|4390.05|4389.87|4389.87|0
1632486940000|2021-09-24 12:35:40|4389.52|4389.52|4389.52|4389.52|4389.52|4389.52|4389.35|4389.35|0
1632486950000|2021-09-24 12:35:50|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|0
1632486960000|2021-09-24 12:36:00|4389.51|4389.51|4389.86|4389.86|4389.86|4389.86|4389.51|4389.51|0
1632486970000|2021-09-24 12:36:10|4390.02|4390.02|4390.54|4390.54|4390.54|4390.54|4390.02|4390.02|0
1632486990000|2021-09-24 12:36:30|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|0
1632487000000|2021-09-24 12:36:40|4390.02|4390.02|4390.87|4390.87|4390.87|4390.87|4390.02|4390.02|0
1632487010000|2021-09-24 12:36:50|4390.72|4390.72|4390.37|4390.37|4390.72|4390.72|4390.37|4390.37|0
1632487020000|2021-09-24 12:37:00|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|0
1632487040000|2021-09-24 12:37:20|4390.55|4390.55|4390.72|4390.72|4390.9|4390.9|4390.55|4390.55|0
1632487060000|2021-09-24 12:37:40|4390.89|4390.89|4390.21|4390.21|4390.89|4390.89|4390.21|4390.21|0
1632487080000|2021-09-24 12:38:00|4390.03|4390.03|4390.91|4390.91|4390.91|4390.91|4388.98|4388.98|0
1632487090000|2021-09-24 12:38:10|4391.09|4391.09|4391.79|4391.79|4391.79|4391.79|4391.09|4391.09|0
1632487120000|2021-09-24 12:38:40|4392.14|4392.14|4392.31|4392.31|4392.31|4392.31|4392.14|4392.14|0
1632487130000|2021-09-24 12:38:50|4392.14|4392.14|4392.49|4392.49|4392.49|4392.49|4392.14|4392.14|0
1632487140000|2021-09-24 12:39:00|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|4392.31|0
1632487160000|2021-09-24 12:39:20|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|4393.19|0
1632487190000|2021-09-24 12:39:50|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|4393.02|0
1632487210000|2021-09-24 12:40:10|4393.69|4393.69|4393.34|4393.34|4393.69|4393.69|4393.34|4393.34|0
1632487230000|2021-09-24 12:40:30|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|4392.81|0
1632487260000|2021-09-24 12:41:00|4393.17|4393.17|4393.87|4393.87|4393.87|4393.87|4393.17|4393.17|0
1632487270000|2021-09-24 12:41:10|4394.04|4394.04|4394.22|4394.22|4394.22|4394.22|4394.04|4394.04|0
1632487340000|2021-09-24 12:42:20|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|0
1632487360000|2021-09-24 12:42:40|4394.39|4394.39|4394.57|4394.57|4394.57|4394.57|4394.22|4394.22|0
1632487370000|2021-09-24 12:42:50|4394.92|4394.92|4395.73|4395.73|4395.73|4395.73|4394.92|4394.92|0
1632487380000|2021-09-24 12:43:00|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|4395.68|0
1632487400000|2021-09-24 12:43:20|4395.79|4395.79|4395.89|4395.89|4395.89|4395.89|4395.79|4395.79|0
1632487410000|2021-09-24 12:43:30|4395.37|4395.37|4395.37|4395.37|4395.37|4395.37|4395.37|4395.37|0
1632487420000|2021-09-24 12:43:40|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|0
1632487430000|2021-09-24 12:43:50|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|4396.02|0
1632487490000|2021-09-24 12:44:50|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|4396.19|0
1632487500000|2021-09-24 12:45:00|4396.54|4396.54|4396.19|4396.19|4396.54|4396.54|4396.19|4396.19|0
1632487510000|2021-09-24 12:45:10|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|4397.22|0
1632487530000|2021-09-24 12:45:30|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|0
1632487560000|2021-09-24 12:46:00|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|4397.04|0
1632487580000|2021-09-24 12:46:20|4396.87|4396.87|4396.69|4396.69|4396.87|4396.87|4396.69|4396.69|0
1632487590000|2021-09-24 12:46:30|4396.52|4396.52|4396.17|4396.17|4396.52|4396.52|4396.17|4396.17|0
1632487630000|2021-09-24 12:47:10|4396.69|4396.69|4397.22|4397.22|4397.22|4397.22|4396.34|4396.34|0
1632487640000|2021-09-24 12:47:20|4396.87|4396.87|4396.69|4396.69|4396.87|4396.87|4396.52|4396.52|0
1632487670000|2021-09-24 12:47:50|4396.52|4396.52|4396.66|4396.66|4396.66|4396.66|4396.52|4396.52|0
1632487700000|2021-09-24 12:48:20|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|0
1632487720000|2021-09-24 12:48:40|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|0
1632487730000|2021-09-24 12:48:50|4396.03|4396.03|4395.36|4395.36|4396.03|4396.03|4395.36|4395.36|0
1632487740000|2021-09-24 12:49:00|4395.01|4395.01|4395.17|4395.17|4395.17|4395.17|4395.01|4395.01|0
1632487750000|2021-09-24 12:49:10|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1632487790000|2021-09-24 12:49:50|4394.47|4394.47|4394.82|4394.82|4394.82|4394.82|4394.12|4394.12|0
1632487840000|2021-09-24 12:50:40|4394.99|4394.99|4394.14|4394.14|4394.99|4394.99|4394.14|4394.14|0
1632487860000|2021-09-24 12:51:00|4394.49|4394.49|4394.32|4394.32|4394.49|4394.49|4394.32|4394.32|0
1632487870000|2021-09-24 12:51:10|4394.49|4394.49|4394.67|4394.67|4394.67|4394.67|4394.49|4394.49|0
1632487890000|2021-09-24 12:51:30|4394.34|4394.34|4394.34|4394.34|4394.34|4394.34|4394.34|4394.34|0
1632487900000|2021-09-24 12:51:40|4393.99|4393.99|4392.67|4392.67|4394.17|4394.17|4392.67|4392.67|0
1632487910000|2021-09-24 12:51:50|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|4392.85|0
1632487930000|2021-09-24 12:52:10|4393.02|4393.02|4392.91|4392.91|4393.02|4393.02|4392.91|4392.91|0
1632487940000|2021-09-24 12:52:20|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|4393.08|0
1632487980000|2021-09-24 12:53:00|4392.91|4392.91|4392.91|4392.91|4392.91|4392.91|4392.91|4392.91|0
1632487990000|2021-09-24 12:53:10|4392.55|4392.55|4392.38|4392.38|4392.73|4392.73|4392.2|4392.2|0
1632488010000|2021-09-24 12:53:30|4391.85|4391.85|4391.68|4391.68|4391.85|4391.85|4391.68|4391.68|0
1632488020000|2021-09-24 12:53:40|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|0
1632488040000|2021-09-24 12:54:00|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|4391.34|0
1632488070000|2021-09-24 12:54:30|4391.5|4391.5|4391.5|4391.5|4391.65|4391.65|4391.5|4391.5|0
1632488080000|2021-09-24 12:54:40|4391.85|4391.85|4392.2|4392.2|4392.2|4392.2|4391.85|4391.85|0
1632488100000|2021-09-24 12:55:00|4392.09|4392.09|4391.63|4391.63|4392.09|4392.09|4391.63|4391.63|0
1632488110000|2021-09-24 12:55:10|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|0
1632488120000|2021-09-24 12:55:20|4392.14|4392.14|4392.82|4392.82|4392.82|4392.82|4392.14|4392.14|0
1632488130000|2021-09-24 12:55:30|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|4393.17|0
1632488140000|2021-09-24 12:55:40|4393.33|4393.33|4392.98|4392.98|4393.51|4393.51|4392.81|4392.81|0
1632488150000|2021-09-24 12:55:50|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|0
1632488160000|2021-09-24 12:56:00|4392.98|4392.98|4392.81|4392.81|4392.98|4392.98|4392.63|4392.63|0
1632488170000|2021-09-24 12:56:10|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|0
1632488190000|2021-09-24 12:56:30|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|0
1632488200000|2021-09-24 12:56:40|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|0
1632488210000|2021-09-24 12:56:50|4391.5|4391.5|4391.03|4391.03|4391.5|4391.5|4390.86|4390.86|0
1632488220000|2021-09-24 12:57:00|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|4391.21|0
1632488230000|2021-09-24 12:57:10|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|0
1632488270000|2021-09-24 12:57:50|4391.03|4391.03|4391.56|4391.56|4391.56|4391.56|4391.03|4391.03|0
1632488280000|2021-09-24 12:58:00|4392.26|4392.26|4392.99|4392.99|4392.99|4392.99|4392.15|4392.15|0
1632488290000|2021-09-24 12:58:10|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|4393.52|0
1632488300000|2021-09-24 12:58:20|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|0
1632488350000|2021-09-24 12:59:10|4393.8|4393.8|4394.15|4394.15|4394.15|4394.15|4393.8|4393.8|0
1632488360000|2021-09-24 12:59:20|4394.5|4394.5|4394.79|4394.79|4394.79|4394.79|4394.5|4394.5|0
1632488370000|2021-09-24 12:59:30|4394.44|4394.44|4394.77|4394.77|4395.29|4395.29|4394.27|4394.27|0
1632488380000|2021-09-24 12:59:40|4394.42|4394.42|4394.42|4394.42|4394.42|4394.42|4394.42|4394.42|0
1632488410000|2021-09-24 13:00:10|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|0
1632488430000|2021-09-24 13:00:30|4393.63|4393.63|4393.63|4393.63|4393.63|4393.63|4393.63|4393.63|0
1632488440000|2021-09-24 13:00:40|4394.16|4394.16|4393.82|4393.82|4394.16|4394.16|4393.82|4393.82|0
1632488450000|2021-09-24 13:00:50|4393.5|4393.5|4393.5|4393.5|4393.5|4393.5|4393.5|4393.5|0
1632488460000|2021-09-24 13:01:00|4393.32|4393.32|4393.5|4393.5|4393.5|4393.5|4393.32|4393.32|0
1632488470000|2021-09-24 13:01:10|4393.67|4393.67|4393.5|4393.5|4393.67|4393.67|4393.5|4393.5|0
1632488480000|2021-09-24 13:01:20|4392.82|4392.82|4392.64|4392.64|4392.82|4392.82|4392.47|4392.47|0
1632488490000|2021-09-24 13:01:30|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|0
1632488520000|2021-09-24 13:02:00|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|4392.12|4392.12|0
1632488540000|2021-09-24 13:02:20|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|4392.82|0
1632488550000|2021-09-24 13:02:30|4393.17|4393.17|4393.38|4393.38|4393.38|4393.38|4393.17|4393.17|0
1632488570000|2021-09-24 13:02:50|4393.43|4393.43|4393.49|4393.49|4393.49|4393.49|4393.43|4393.43|0
1632488580000|2021-09-24 13:03:00|4393.43|4393.43|4393.7|4393.7|4393.7|4393.7|4393.43|4393.43|0
1632488590000|2021-09-24 13:03:10|4393.8|4393.8|4393.1|4393.1|4393.8|4393.8|4393.1|4393.1|0
1632488620000|2021-09-24 13:03:40|4393.45|4393.45|4393.28|4393.28|4393.45|4393.45|4393.28|4393.28|0
1632488650000|2021-09-24 13:04:10|4393.63|4393.63|4393.8|4393.8|4393.98|4393.98|4393.63|4393.63|0
1632488670000|2021-09-24 13:04:30|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|4393.45|0
1632488680000|2021-09-24 13:04:40|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|4393.98|0
1632488700000|2021-09-24 13:05:00|4393.63|4393.63|4394.57|4394.57|4394.68|4394.68|4393.63|4393.63|0
1632488710000|2021-09-24 13:05:10|4395.1|4395.1|4394.93|4394.93|4395.1|4395.1|4394.93|4394.93|0
1632488730000|2021-09-24 13:05:30|4394.75|4394.75|4394.4|4394.4|4394.75|4394.75|4394.4|4394.4|0
1632488740000|2021-09-24 13:05:40|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|0
1632488790000|2021-09-24 13:06:30|4394.41|4394.41|4394.76|4394.76|4394.76|4394.76|4394.41|4394.41|0
1632488810000|2021-09-24 13:06:50|4395.11|4395.11|4395.35|4395.35|4395.35|4395.35|4395.11|4395.11|0
1632488830000|2021-09-24 13:07:10|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|0
1632488840000|2021-09-24 13:07:20|4394.82|4394.82|4394.82|4394.82|4394.82|4394.82|4394.82|4394.82|0
1632488850000|2021-09-24 13:07:30|4395|4395|4395|4395|4395|4395|4395|4395|0
1632488880000|2021-09-24 13:08:00|4395.1|4395.1|4395.15|4395.15|4395.15|4395.15|4395.1|4395.1|0
1632488890000|2021-09-24 13:08:10|4394.8|4394.8|4394.63|4394.63|4394.8|4394.8|4394.63|4394.63|0
1632488910000|2021-09-24 13:08:30|4394.45|4394.45|4394.45|4394.45|4394.45|4394.45|4394.45|4394.45|0
1632488940000|2021-09-24 13:09:00|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|4394.6|0
1632488950000|2021-09-24 13:09:10|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|0
1632488970000|2021-09-24 13:09:30|4393.9|4393.9|4393.73|4393.73|4393.9|4393.9|4393.73|4393.73|0
1632488990000|2021-09-24 13:09:50|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|0
1632489000000|2021-09-24 13:10:00|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|4393.75|0
1632489010000|2021-09-24 13:10:10|4393.8|4393.8|4393.8|4393.8|4393.8|4393.8|4393.8|4393.8|0
1632489020000|2021-09-24 13:10:20|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|0
1632489030000|2021-09-24 13:10:30|4393.45|4393.45|4393.27|4393.27|4393.45|4393.45|4393.27|4393.27|0
1632489040000|2021-09-24 13:10:40|4393.11|4393.11|4391.07|4391.07|4393.11|4393.11|4391.07|4391.07|0
1632489050000|2021-09-24 13:10:50|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|0
1632489060000|2021-09-24 13:11:00|4390.8|4390.8|4389.25|4389.25|4390.8|4390.8|4389.25|4389.25|0
1632489070000|2021-09-24 13:11:10|4389.43|4389.43|4389.43|4389.43|4389.43|4389.43|4389.43|4389.43|0
1632489110000|2021-09-24 13:11:50|4388.9|4388.9|4388.9|4388.9|4388.9|4388.9|4388.9|4388.9|0
1632489120000|2021-09-24 13:12:00|4389.08|4389.08|4388.55|4388.55|4389.08|4389.08|4388.55|4388.55|0
1632489130000|2021-09-24 13:12:10|4389.08|4389.08|4390.48|4390.48|4390.48|4390.48|4389.08|4389.08|0
1632489140000|2021-09-24 13:12:20|4390.83|4390.83|4391.01|4391.01|4391.01|4391.01|4390.83|4390.83|0
1632489150000|2021-09-24 13:12:30|4391.18|4391.18|4391.23|4391.23|4391.23|4391.23|4391.18|4391.18|0
1632489160000|2021-09-24 13:12:40|4391.56|4391.56|4391.72|4391.72|4391.72|4391.72|4391.56|4391.56|0
1632489180000|2021-09-24 13:13:00|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|4392.07|0
1632489190000|2021-09-24 13:13:10|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|4392.13|0
1632489200000|2021-09-24 13:13:20|4391.95|4391.95|4392.48|4392.48|4392.48|4392.48|4391.95|4391.95|0
1632489240000|2021-09-24 13:14:00|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|4392.3|0
1632489250000|2021-09-24 13:14:10|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|4392.18|0
1632489270000|2021-09-24 13:14:30|4391.66|4391.66|4391.32|4391.32|4391.66|4391.66|4391.14|4391.14|0
1632489280000|2021-09-24 13:14:40|4391.16|4391.16|4391.33|4391.33|4391.33|4391.33|4391.16|4391.16|0
1632489300000|2021-09-24 13:15:00|4390.66|4390.66|4388.49|4388.49|4390.66|4390.66|4388.49|4388.49|0
1632489310000|2021-09-24 13:15:10|4388.87|4388.87|4389.59|4389.59|4389.59|4389.59|4388.72|4388.72|0
1632489320000|2021-09-24 13:15:20|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|0
1632489340000|2021-09-24 13:15:40|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|4389.09|0
1632489370000|2021-09-24 13:16:10|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|0
1632489380000|2021-09-24 13:16:20|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|4389.06|0
1632489420000|2021-09-24 13:17:00|4388.36|4388.36|4389.06|4389.06|4389.06|4389.06|4388.36|4388.36|0
1632489440000|2021-09-24 13:17:20|4388.71|4388.71|4388.9|4388.9|4389.06|4389.06|4388.71|4388.71|0
1632489460000|2021-09-24 13:17:40|4389.01|4389.01|4389.17|4389.17|4389.17|4389.17|4389.01|4389.01|0
1632489470000|2021-09-24 13:17:50|4389.34|4389.34|4389.87|4389.87|4389.87|4389.87|4389.34|4389.34|0
1632489480000|2021-09-24 13:18:00|4389.69|4389.69|4389.34|4389.34|4389.69|4389.69|4389.34|4389.34|0
1632489510000|2021-09-24 13:18:30|4388.82|4388.82|4387.94|4387.94|4388.82|4388.82|4387.94|4387.94|0
1632489520000|2021-09-24 13:18:40|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|0
1632489530000|2021-09-24 13:18:50|4387.83|4387.83|4388.01|4388.01|4388.01|4388.01|4387.83|4387.83|0
1632489550000|2021-09-24 13:19:10|4388.19|4388.19|4388.36|4388.36|4388.36|4388.36|4388.19|4388.19|0
1632489560000|2021-09-24 13:19:20|4388.54|4388.54|4388.94|4388.94|4388.94|4388.94|4388.54|4388.54|0
1632489570000|2021-09-24 13:19:30|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|0
1632489600000|2021-09-24 13:20:00|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|0
1632489610000|2021-09-24 13:20:10|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|0
1632489620000|2021-09-24 13:20:20|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|0
1632489640000|2021-09-24 13:20:40|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|4388.97|0
1632489660000|2021-09-24 13:21:00|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|4389.29|0
1632489670000|2021-09-24 13:21:10|4389.13|4389.13|4389.13|4389.13|4389.13|4389.13|4389.13|4389.13|0
1632489680000|2021-09-24 13:21:20|4389.3|4389.3|4389.3|4389.3|4389.3|4389.3|4389.3|4389.3|0
1632489690000|2021-09-24 13:21:30|4389.13|4389.13|4388.78|4388.78|4389.13|4389.13|4388.78|4388.78|0
1632489700000|2021-09-24 13:21:40|4388.9|4388.9|4389.42|4389.42|4389.42|4389.42|4388.9|4388.9|0
1632489720000|2021-09-24 13:22:00|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|4389.25|0
1632489730000|2021-09-24 13:22:10|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|0
1632489740000|2021-09-24 13:22:20|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|0
1632489750000|2021-09-24 13:22:30|4389.07|4389.07|4389.39|4389.39|4389.74|4389.74|4389.07|4389.07|0
1632489760000|2021-09-24 13:22:40|4389.55|4389.55|4389.49|4389.49|4389.67|4389.67|4389.49|4389.49|0
1632489770000|2021-09-24 13:22:50|4389.67|4389.67|4390.18|4390.18|4390.18|4390.18|4389.67|4389.67|0
1632489780000|2021-09-24 13:23:00|4390.53|4390.53|4390.88|4390.88|4390.88|4390.88|4390.36|4390.36|0
1632489790000|2021-09-24 13:23:10|4390.01|4390.01|4391.05|4391.05|4391.05|4391.05|4390.01|4390.01|0
1632489800000|2021-09-24 13:23:20|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|0
1632489810000|2021-09-24 13:23:30|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|0
1632489820000|2021-09-24 13:23:40|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|0
1632489840000|2021-09-24 13:24:00|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|0
1632489850000|2021-09-24 13:24:10|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|0
1632489860000|2021-09-24 13:24:20|4390.52|4390.52|4390.35|4390.35|4390.52|4390.52|4390.35|4390.35|0
1632489870000|2021-09-24 13:24:30|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|0
1632489880000|2021-09-24 13:24:40|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|4391.4|0
1632489900000|2021-09-24 13:25:00|4391.05|4391.05|4390.87|4390.87|4391.05|4391.05|4390.17|4390.17|0
1632489910000|2021-09-24 13:25:10|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|0
1632489920000|2021-09-24 13:25:20|4390.33|4390.33|4390.33|4390.33|4390.33|4390.33|4390.33|4390.33|0
1632489930000|2021-09-24 13:25:30|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|4390.86|0
1632489940000|2021-09-24 13:25:40|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|0
1632489960000|2021-09-24 13:26:00|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|0
1632489970000|2021-09-24 13:26:10|4390.35|4390.35|4389.67|4389.67|4390.35|4390.35|4389.67|4389.67|0
1632490000000|2021-09-24 13:26:40|4389.72|4389.72|4389.99|4389.99|4389.99|4389.99|4389.72|4389.72|0
1632490010000|2021-09-24 13:26:50|4389.83|4389.83|4389.48|4389.48|4389.83|4389.83|4389.48|4389.48|0
1632490020000|2021-09-24 13:27:00|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|4389.65|0
1632490030000|2021-09-24 13:27:10|4389.81|4389.81|4389.81|4389.81|4389.81|4389.81|4389.63|4389.63|0
1632490040000|2021-09-24 13:27:20|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|0
1632490050000|2021-09-24 13:27:30|4389.87|4389.87|4388.59|4388.59|4389.87|4389.87|4388.59|4388.59|0
1632490060000|2021-09-24 13:27:40|4388.42|4388.42|4387.05|4387.05|4388.6|4388.6|4386.37|4386.37|0
1632490070000|2021-09-24 13:27:50|4386.88|4386.88|4387.74|4387.74|4387.74|4387.74|4386.71|4386.71|0
1632490080000|2021-09-24 13:28:00|4387.21|4387.21|4387.38|4387.38|4387.38|4387.38|4387.03|4387.03|0
1632490090000|2021-09-24 13:28:10|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|0
1632490100000|2021-09-24 13:28:20|4386.33|4386.33|4386.28|4386.28|4386.33|4386.33|4386.28|4386.28|0
1632490110000|2021-09-24 13:28:30|4386.07|4386.07|4386.81|4386.81|4386.81|4386.81|4386.07|4386.07|0
1632490120000|2021-09-24 13:28:40|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|4386.71|0
1632490150000|2021-09-24 13:29:10|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|4386.53|0
1632490160000|2021-09-24 13:29:20|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|4386.32|0
1632490180000|2021-09-24 13:29:40|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|0
1632490190000|2021-09-24 13:29:50|4385.47|4385.47|4386.17|4386.17|4386.17|4386.17|4385.47|4385.47|0
1632490200000|2021-09-24 13:30:00|4385.82|4385.82|4386.17|4386.17|4386.17|4386.17|4385.82|4385.82|0
1632490210000|2021-09-24 13:30:10|4386.12|4386.12|4386.27|4386.27|4386.27|4386.27|4386.12|4386.12|0
1632490220000|2021-09-24 13:30:20|4386.43|4386.43|4385.55|4385.55|4386.78|4386.78|4385.55|4385.55|0
1632490230000|2021-09-24 13:30:30|4386.07|4386.07|4386.93|4386.93|4386.93|4386.93|4385.55|4385.55|0
1632490240000|2021-09-24 13:30:40|4386.58|4386.58|4387.1|4387.1|4387.1|4387.1|4386.58|4386.58|0
1632490250000|2021-09-24 13:30:50|4386.94|4386.94|4386.76|4386.76|4386.94|4386.94|4386.24|4386.24|0
1632490260000|2021-09-24 13:31:00|4387.13|4387.13|4388.51|4388.51|4388.51|4388.51|4387.13|4387.13|0
1632490270000|2021-09-24 13:31:10|4387.98|4387.98|4388.51|4388.51|4388.68|4388.68|4387.98|4387.98|0
1632490280000|2021-09-24 13:31:20|4388.68|4388.68|4388.79|4388.79|4388.79|4388.79|4388.68|4388.68|0
1632490290000|2021-09-24 13:31:30|4389.14|4389.14|4389.32|4389.32|4389.32|4389.32|4389.14|4389.14|0
1632490300000|2021-09-24 13:31:40|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|4389.64|0
1632490310000|2021-09-24 13:31:50|4389.82|4389.82|4389.3|4389.3|4389.82|4389.82|4389.13|4389.13|0
1632490320000|2021-09-24 13:32:00|4389.13|4389.13|4388.33|4388.33|4390.36|4390.36|4387.63|4387.63|0
1632490330000|2021-09-24 13:32:10|4388.51|4388.51|4389.03|4389.03|4389.03|4389.03|4388.51|4388.51|0
1632490340000|2021-09-24 13:32:20|4388.15|4388.15|4388.33|4388.33|4388.33|4388.33|4388.15|4388.15|0
1632490350000|2021-09-24 13:32:30|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|0
1632490360000|2021-09-24 13:32:40|4389.03|4389.03|4389.91|4389.91|4389.91|4389.91|4389.03|4389.03|0
1632490380000|2021-09-24 13:33:00|4389.03|4389.03|4389.03|4389.03|4389.03|4389.03|4389.03|4389.03|0
1632490410000|2021-09-24 13:33:30|4389.56|4389.56|4390.23|4390.23|4390.23|4390.23|4389.56|4389.56|0
1632490420000|2021-09-24 13:33:40|4390.58|4390.58|4392.78|4392.78|4392.78|4392.78|4390.58|4390.58|0
1632490430000|2021-09-24 13:33:50|4392.11|4392.11|4392.9|4392.9|4392.9|4392.9|4391.43|4391.43|0
1632490440000|2021-09-24 13:34:00|4392.37|4392.37|4393.38|4393.38|4393.55|4393.55|4392.37|4392.37|0
1632490450000|2021-09-24 13:34:10|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|0
1632490460000|2021-09-24 13:34:20|4393.67|4393.67|4393.84|4393.84|4393.84|4393.84|4393.67|4393.67|0
1632490480000|2021-09-24 13:34:40|4394|4394|4394.35|4394.35|4394.35|4394.35|4394|4394|0
1632490490000|2021-09-24 13:34:50|4394.7|4394.7|4394.53|4394.53|4394.7|4394.7|4394.53|4394.53|0
1632490500000|2021-09-24 13:35:00|4394.35|4394.35|4394.25|4394.25|4394.35|4394.35|4394.25|4394.25|0
1632490520000|2021-09-24 13:35:20|4394.6|4394.6|4393.92|4393.92|4394.6|4394.6|4393.92|4393.92|0
1632490530000|2021-09-24 13:35:30|4393.78|4393.78|4394.07|4394.07|4394.07|4394.07|4393.78|4393.78|0
1632490550000|2021-09-24 13:35:50|4393.39|4393.39|4392.69|4392.69|4393.39|4393.39|4392.34|4392.34|0
1632490560000|2021-09-24 13:36:00|4393.37|4393.37|4393.69|4393.69|4393.69|4393.69|4393.37|4393.37|0
1632490580000|2021-09-24 13:36:20|4393.87|4393.87|4393.67|4393.67|4394.2|4394.2|4393.67|4393.67|0
1632490590000|2021-09-24 13:36:30|4393.32|4393.32|4393.14|4393.14|4393.5|4393.5|4392.97|4392.97|0
1632490600000|2021-09-24 13:36:40|4393.04|4393.04|4392.58|4392.58|4393.04|4393.04|4392.58|4392.58|0
1632490610000|2021-09-24 13:36:50|4392.76|4392.76|4393.28|4393.28|4393.28|4393.28|4392.76|4392.76|0
1632490620000|2021-09-24 13:37:00|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1632490630000|2021-09-24 13:37:10|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|0
1632490640000|2021-09-24 13:37:20|4394.99|4394.99|4394.46|4394.46|4395.14|4395.14|4394.46|4394.46|0
1632490650000|2021-09-24 13:37:30|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1632490660000|2021-09-24 13:37:40|4395.16|4395.16|4395.34|4395.34|4395.34|4395.34|4395.16|4395.16|0
1632490670000|2021-09-24 13:37:50|4395.51|4395.51|4395.34|4395.34|4395.51|4395.51|4395.34|4395.34|0
1632490680000|2021-09-24 13:38:00|4395.51|4395.51|4395.9|4395.9|4395.9|4395.9|4395.13|4395.13|0
1632490690000|2021-09-24 13:38:10|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|4396.06|0
1632490700000|2021-09-24 13:38:20|4396.94|4396.94|4396.95|4396.95|4396.95|4396.95|4396.77|4396.77|0
1632490710000|2021-09-24 13:38:30|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|4396.6|0
1632490720000|2021-09-24 13:38:40|4396.77|4396.77|4396.07|4396.07|4396.77|4396.77|4396.07|4396.07|0
1632490730000|2021-09-24 13:38:50|4396.6|4396.6|4395.9|4395.9|4396.6|4396.6|4395.9|4395.9|0
1632490740000|2021-09-24 13:39:00|4395.69|4395.69|4394.68|4394.68|4395.69|4395.69|4394.44|4394.44|0
1632490750000|2021-09-24 13:39:10|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|0
1632490760000|2021-09-24 13:39:20|4394.32|4394.32|4394.5|4394.5|4394.5|4394.5|4394.32|4394.32|0
1632490770000|2021-09-24 13:39:30|4394.32|4394.32|4393.99|4393.99|4394.32|4394.32|4393.8|4393.8|0
1632490780000|2021-09-24 13:39:40|4394.16|4394.16|4393.81|4393.81|4394.51|4394.51|4393.81|4393.81|0
1632490790000|2021-09-24 13:39:50|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4393.46|4393.46|0
1632490800000|2021-09-24 13:40:00|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|4393.49|0
1632490810000|2021-09-24 13:40:10|4392.61|4392.61|4392.96|4392.96|4392.96|4392.96|4392.61|4392.61|0
1632490820000|2021-09-24 13:40:20|4393.13|4393.13|4393.11|4393.11|4393.64|4393.64|4393.11|4393.11|0
1632490830000|2021-09-24 13:40:30|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|0
1632490840000|2021-09-24 13:40:40|4393.64|4393.64|4394.16|4394.16|4394.16|4394.16|4393.64|4393.64|0
1632490850000|2021-09-24 13:40:50|4393.99|4393.99|4393.46|4393.46|4393.99|4393.99|4393.46|4393.46|0
1632490860000|2021-09-24 13:41:00|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|0
1632490870000|2021-09-24 13:41:10|4395.01|4395.01|4394.66|4394.66|4395.01|4395.01|4394.66|4394.66|0
1632490880000|2021-09-24 13:41:20|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|0
1632490890000|2021-09-24 13:41:30|4395.36|4395.36|4397.9|4397.9|4397.9|4397.9|4395.36|4395.36|0
1632490900000|2021-09-24 13:41:40|4398.58|4398.58|4398.93|4398.93|4398.93|4398.93|4398.58|4398.58|0
1632490910000|2021-09-24 13:41:50|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|4399.28|0
1632490920000|2021-09-24 13:42:00|4398.93|4398.93|4398.94|4398.94|4399.28|4399.28|4398.93|4398.93|0
1632490930000|2021-09-24 13:42:10|4398.77|4398.77|4398.91|4398.91|4398.91|4398.91|4398.77|4398.77|0
1632490940000|2021-09-24 13:42:20|4399.09|4399.09|4398.56|4398.56|4399.09|4399.09|4398.56|4398.56|0
1632490950000|2021-09-24 13:42:30|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|0
1632490960000|2021-09-24 13:42:40|4398.57|4398.57|4398.22|4398.22|4398.57|4398.57|4398.22|4398.22|0
1632490970000|2021-09-24 13:42:50|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|4398.05|0
1632490980000|2021-09-24 13:43:00|4397.87|4397.87|4398.22|4398.22|4398.22|4398.22|4397.87|4397.87|0
1632490990000|2021-09-24 13:43:10|4398.4|4398.4|4397.72|4397.72|4398.4|4398.4|4397.72|4397.72|0
1632491000000|2021-09-24 13:43:20|4397.37|4397.37|4397.37|4397.37|4397.37|4397.37|4397.2|4397.2|0
1632491010000|2021-09-24 13:43:30|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|0
1632491030000|2021-09-24 13:43:50|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|0
1632491040000|2021-09-24 13:44:00|4398.07|4398.07|4398.6|4398.6|4398.6|4398.6|4398.07|4398.07|0
1632491050000|2021-09-24 13:44:10|4398.42|4398.42|4398.6|4398.6|4398.95|4398.95|4398.07|4398.07|0
1632491060000|2021-09-24 13:44:20|4398.95|4398.95|4399.13|4399.13|4399.13|4399.13|4398.95|4398.95|0
1632491090000|2021-09-24 13:44:50|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|0
1632491100000|2021-09-24 13:45:00|4398.44|4398.44|4397.77|4397.77|4398.44|4398.44|4397.77|4397.77|0
1632491110000|2021-09-24 13:45:10|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1632491120000|2021-09-24 13:45:20|4397.2|4397.2|4397.02|4397.02|4397.2|4397.2|4397.02|4397.02|0
1632491130000|2021-09-24 13:45:30|4397.2|4397.2|4397.22|4397.22|4397.22|4397.22|4396.52|4396.52|0
1632491140000|2021-09-24 13:45:40|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|0
1632491160000|2021-09-24 13:46:00|4397.55|4397.55|4398.79|4398.79|4398.96|4398.96|4397.55|4397.55|0
1632491170000|2021-09-24 13:46:10|4398.96|4398.96|4398.79|4398.79|4398.96|4398.96|4398.79|4398.79|0
1632491180000|2021-09-24 13:46:20|4398.44|4398.44|4397.25|4397.25|4398.44|4398.44|4397.25|4397.25|0
1632491200000|2021-09-24 13:46:40|4397.07|4397.07|4396.54|4396.54|4397.07|4397.07|4396.54|4396.54|0
1632491210000|2021-09-24 13:46:50|4396.9|4396.9|4396.14|4396.14|4396.9|4396.9|4396.14|4396.14|0
1632491220000|2021-09-24 13:47:00|4395.82|4395.82|4393.39|4393.39|4395.82|4395.82|4393.39|4393.39|0
1632491230000|2021-09-24 13:47:10|4393.74|4393.74|4393.56|4393.56|4393.74|4393.74|4393.56|4393.56|0
1632491240000|2021-09-24 13:47:20|4392.86|4392.86|4393.32|4393.32|4393.32|4393.32|4392.16|4392.16|0
1632491250000|2021-09-24 13:47:30|4393.14|4393.14|4392.79|4392.79|4393.14|4393.14|4392.61|4392.61|0
1632491260000|2021-09-24 13:47:40|4392.97|4392.97|4393.32|4393.32|4393.32|4393.32|4392.97|4392.97|0
1632491270000|2021-09-24 13:47:50|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|4392.44|0
1632491290000|2021-09-24 13:48:10|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|0
1632491300000|2021-09-24 13:48:20|4391.62|4391.62|4388.62|4388.62|4391.62|4391.62|4388.62|4388.62|0
1632491310000|2021-09-24 13:48:30|4388.46|4388.46|4388.06|4388.06|4388.46|4388.46|4387.88|4387.88|0
1632491320000|2021-09-24 13:48:40|4387.71|4387.71|4387.41|4387.41|4387.71|4387.71|4387.24|4387.24|0
1632491330000|2021-09-24 13:48:50|4387.53|4387.53|4386.83|4386.83|4387.53|4387.53|4386.83|4386.83|0
1632491340000|2021-09-24 13:49:00|4386.71|4386.71|4386.36|4386.36|4386.71|4386.71|4386.36|4386.36|0
1632491350000|2021-09-24 13:49:10|4386.01|4386.01|4383|4383|4386.01|4386.01|4382.83|4382.83|0
1632491360000|2021-09-24 13:49:20|4383.35|4383.35|4383.18|4383.18|4383.53|4383.53|4382.83|4382.83|0
1632491370000|2021-09-24 13:49:30|4383|4383|4384.71|4384.71|4384.71|4384.71|4383|4383|0
1632491380000|2021-09-24 13:49:40|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|0
1632491390000|2021-09-24 13:49:50|4385.56|4385.56|4385.03|4385.03|4385.56|4385.56|4385.03|4385.03|0
1632491400000|2021-09-24 13:50:00|4384.7|4384.7|4386.1|4386.1|4386.1|4386.1|4384.7|4384.7|0
1632491410000|2021-09-24 13:50:10|4386.26|4386.26|4386.19|4386.19|4386.26|4386.26|4386.08|4386.08|0
1632491420000|2021-09-24 13:50:20|4386.36|4386.36|4385.28|4385.28|4386.36|4386.36|4385.28|4385.28|0
1632491430000|2021-09-24 13:50:30|4384.57|4384.57|4383.74|4383.74|4384.59|4384.59|4383.74|4383.74|0
1632491440000|2021-09-24 13:50:40|4382.39|4382.39|4382.56|4382.56|4382.56|4382.56|4382.39|4382.39|0
1632491450000|2021-09-24 13:50:50|4382.91|4382.91|4382.81|4382.81|4382.91|4382.91|4382.81|4382.81|0
1632491470000|2021-09-24 13:51:10|4383.51|4383.51|4383.69|4383.69|4383.69|4383.69|4383.51|4383.51|0
1632491480000|2021-09-24 13:51:20|4384.36|4384.36|4384.01|4384.01|4384.36|4384.36|4383.31|4383.31|0
1632491490000|2021-09-24 13:51:30|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|4384.19|0
1632491520000|2021-09-24 13:52:00|4384.03|4384.03|4385.41|4385.41|4385.41|4385.41|4384.03|4384.03|0
1632491550000|2021-09-24 13:52:30|4385.35|4385.35|4386.06|4386.06|4386.06|4386.06|4385.18|4385.18|0
1632491560000|2021-09-24 13:52:40|4386.58|4386.58|4387.53|4387.53|4387.53|4387.53|4386.58|4386.58|0
1632491570000|2021-09-24 13:52:50|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|0
1632491580000|2021-09-24 13:53:00|4388.05|4388.05|4388.05|4388.05|4388.22|4388.22|4387.7|4387.7|0
1632491590000|2021-09-24 13:53:10|4387.87|4387.87|4387.87|4387.87|4387.87|4387.87|4387.87|4387.87|0
1632491600000|2021-09-24 13:53:20|4387.7|4387.7|4387.35|4387.35|4387.7|4387.7|4387.35|4387.35|0
1632491610000|2021-09-24 13:53:30|4387.17|4387.17|4387.17|4387.17|4387.17|4387.17|4387.17|4387.17|0
1632491620000|2021-09-24 13:53:40|4387.35|4387.35|4386.43|4386.43|4387.35|4387.35|4386.43|4386.43|0
1632491630000|2021-09-24 13:53:50|4385.76|4385.76|4385.27|4385.27|4385.76|4385.76|4385.27|4385.27|0
1632491650000|2021-09-24 13:54:10|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|0
1632491660000|2021-09-24 13:54:20|4385.79|4385.79|4385.62|4385.62|4385.79|4385.79|4385.62|4385.62|0
1632491670000|2021-09-24 13:54:30|4385.97|4385.97|4386.14|4386.14|4386.14|4386.14|4385.97|4385.97|0
1632491680000|2021-09-24 13:54:40|4385.97|4385.97|4386.14|4386.14|4386.14|4386.14|4385.97|4385.97|0
1632491690000|2021-09-24 13:54:50|4385.79|4385.79|4386.53|4386.53|4386.53|4386.53|4385.79|4385.79|0
1632491700000|2021-09-24 13:55:00|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|4385.85|0
1632491720000|2021-09-24 13:55:20|4384.98|4384.98|4384.75|4384.75|4384.98|4384.98|4384.75|4384.75|0
1632491730000|2021-09-24 13:55:30|4385.1|4385.1|4385.85|4385.85|4385.85|4385.85|4385.1|4385.1|0
1632491740000|2021-09-24 13:55:40|4385.33|4385.33|4385.5|4385.5|4385.5|4385.5|4385.15|4385.15|0
1632491760000|2021-09-24 13:56:00|4385.67|4385.67|4386.19|4386.19|4386.19|4386.19|4385.67|4385.67|0
1632491770000|2021-09-24 13:56:10|4385.84|4385.84|4385.33|4385.33|4385.84|4385.84|4385.33|4385.33|0
1632491780000|2021-09-24 13:56:20|4385.86|4385.86|4385.68|4385.68|4385.86|4385.86|4385.68|4385.68|0
1632491800000|2021-09-24 13:56:40|4385.51|4385.51|4385.52|4385.52|4385.68|4385.68|4385.51|4385.51|0
1632491830000|2021-09-24 13:57:10|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|0
1632491840000|2021-09-24 13:57:20|4386.55|4386.55|4386.9|4386.9|4386.9|4386.9|4386.55|4386.55|0
1632491850000|2021-09-24 13:57:30|4387.07|4387.07|4386.21|4386.21|4387.07|4387.07|4386.21|4386.21|0
1632491860000|2021-09-24 13:57:40|4386.38|4386.38|4386.21|4386.21|4386.38|4386.38|4386.21|4386.21|0
1632491880000|2021-09-24 13:58:00|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|0
1632491890000|2021-09-24 13:58:10|4386.56|4386.56|4387.44|4387.44|4387.44|4387.44|4386.04|4386.04|0
1632491900000|2021-09-24 13:58:20|4386.91|4386.91|4388.14|4388.14|4388.14|4388.14|4386.91|4386.91|0
1632491910000|2021-09-24 13:58:30|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|4388.49|0
1632491920000|2021-09-24 13:58:40|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|4387.79|0
1632491930000|2021-09-24 13:58:50|4388.67|4388.67|4389.03|4389.03|4389.03|4389.03|4388.67|4388.67|0
1632491940000|2021-09-24 13:59:00|4389.21|4389.21|4389.42|4389.42|4389.42|4389.42|4389.21|4389.21|0
1632491950000|2021-09-24 13:59:10|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|0
1632491960000|2021-09-24 13:59:20|4389.42|4389.42|4389.07|4389.07|4389.42|4389.42|4389.07|4389.07|0
1632491970000|2021-09-24 13:59:30|4389.3|4389.3|4389.3|4389.3|4389.3|4389.3|4389.3|4389.3|0
1632491980000|2021-09-24 13:59:40|4389.25|4389.25|4389.42|4389.42|4389.42|4389.42|4389.25|4389.25|0
1632491990000|2021-09-24 13:59:50|4390.1|4390.1|4392|4392|4392|4392|4390.1|4390.1|0
1632492000000|2021-09-24 14:00:00|4391.65|4391.65|4392.32|4392.32|4392.32|4392.32|4391.65|4391.65|0
1632492020000|2021-09-24 14:00:20|4392.44|4392.44|4392.62|4392.62|4392.62|4392.62|4391.92|4391.92|0
1632492030000|2021-09-24 14:00:30|4391.75|4391.75|4391.26|4391.26|4391.75|4391.75|4391.26|4391.26|0
1632492040000|2021-09-24 14:00:40|4391.09|4391.09|4391.95|4391.95|4391.95|4391.95|4391.09|4391.09|0
1632492050000|2021-09-24 14:00:50|4392.47|4392.47|4392.72|4392.72|4392.95|4392.95|4392.37|4392.37|0
1632492060000|2021-09-24 14:01:00|4392.19|4392.19|4391.49|4391.49|4392.19|4392.19|4391.32|4391.32|0
1632492070000|2021-09-24 14:01:10|4391.32|4391.32|4391.32|4391.32|4392.02|4392.02|4391.32|4391.32|0
1632492100000|2021-09-24 14:01:40|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|4391.14|0
1632492120000|2021-09-24 14:02:00|4391.67|4391.67|4390.95|4390.95|4391.67|4391.67|4390.95|4390.95|0
1632492130000|2021-09-24 14:02:10|4390.83|4390.83|4390.65|4390.65|4390.83|4390.83|4390.3|4390.3|0
1632492150000|2021-09-24 14:02:30|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|0
1632492160000|2021-09-24 14:02:40|4390.01|4390.01|4389.22|4389.22|4390.01|4390.01|4389.22|4389.22|0
1632492180000|2021-09-24 14:03:00|4389.04|4389.04|4389.57|4389.57|4389.57|4389.57|4389.04|4389.04|0
1632492190000|2021-09-24 14:03:10|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|0
1632492200000|2021-09-24 14:03:20|4388.52|4388.52|4388.69|4388.69|4388.69|4388.69|4388.52|4388.52|0
1632492210000|2021-09-24 14:03:30|4388.52|4388.52|4388.35|4388.35|4388.52|4388.52|4388.35|4388.35|0
1632492240000|2021-09-24 14:04:00|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|0
1632492250000|2021-09-24 14:04:10|4388.21|4388.21|4388.11|4388.11|4388.21|4388.21|4388.11|4388.11|0
1632492290000|2021-09-24 14:04:50|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|0
1632492300000|2021-09-24 14:05:00|4387.08|4387.08|4388.46|4388.46|4388.46|4388.46|4387.08|4387.08|0
1632492310000|2021-09-24 14:05:10|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|0
1632492320000|2021-09-24 14:05:20|4388.23|4388.23|4388.05|4388.05|4388.58|4388.58|4388.05|4388.05|0
1632492330000|2021-09-24 14:05:30|4387.88|4387.88|4387.7|4387.7|4387.88|4387.88|4387.7|4387.7|0
1632492340000|2021-09-24 14:05:40|4387.35|4387.35|4387.59|4387.59|4388.05|4388.05|4387.35|4387.35|0
1632492360000|2021-09-24 14:06:00|4388.64|4388.64|4388.81|4388.81|4389.51|4389.51|4388.64|4388.64|0
1632492370000|2021-09-24 14:06:10|4388.93|4388.93|4389.43|4389.43|4389.6|4389.6|4388.93|4388.93|0
1632492380000|2021-09-24 14:06:20|4389.27|4389.27|4389.09|4389.09|4389.27|4389.27|4389.09|4389.09|0
1632492390000|2021-09-24 14:06:30|4388.92|4388.92|4388.57|4388.57|4388.92|4388.92|4388.57|4388.57|0
1632492420000|2021-09-24 14:07:00|4388.92|4388.92|4389.09|4389.09|4389.44|4389.44|4388.92|4388.92|0
1632492430000|2021-09-24 14:07:10|4389.8|4389.8|4390.58|4390.58|4390.58|4390.58|4389.8|4389.8|0
1632492440000|2021-09-24 14:07:20|4390.75|4390.75|4391.1|4391.1|4391.1|4391.1|4390.75|4390.75|0
1632492450000|2021-09-24 14:07:30|4391.81|4391.81|4392.16|4392.16|4392.16|4392.16|4391.81|4391.81|0
1632492460000|2021-09-24 14:07:40|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|0
1632492470000|2021-09-24 14:07:50|4392.68|4392.68|4392.86|4392.86|4392.86|4392.86|4392.68|4392.68|0
1632492480000|2021-09-24 14:08:00|4393.02|4393.02|4393.55|4393.55|4393.55|4393.55|4393.02|4393.02|0
1632492490000|2021-09-24 14:08:10|4393.72|4393.72|4394.42|4394.42|4394.42|4394.42|4393.72|4393.72|0
1632492500000|2021-09-24 14:08:20|4394.26|4394.26|4394.44|4394.44|4394.44|4394.44|4394.26|4394.26|0
1632492510000|2021-09-24 14:08:30|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|4393.91|0
1632492520000|2021-09-24 14:08:40|4394.08|4394.08|4393.56|4393.56|4394.44|4394.44|4393.56|4393.56|0
1632492530000|2021-09-24 14:08:50|4393.73|4393.73|4393.21|4393.21|4393.73|4393.73|4393.21|4393.21|0
1632492540000|2021-09-24 14:09:00|4392.86|4392.86|4392.51|4392.51|4392.86|4392.86|4392.51|4392.51|0
1632492550000|2021-09-24 14:09:10|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|4392.33|0
1632492560000|2021-09-24 14:09:20|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|4392.51|0
1632492570000|2021-09-24 14:09:30|4392.72|4392.72|4392.37|4392.37|4392.72|4392.72|4392.37|4392.37|0
1632492580000|2021-09-24 14:09:40|4392.2|4392.2|4392.73|4392.73|4392.73|4392.73|4392.2|4392.2|0
1632492590000|2021-09-24 14:09:50|4392.55|4392.55|4392.39|4392.39|4392.55|4392.55|4392.39|4392.39|0
1632492600000|2021-09-24 14:10:00|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|4392.55|0
1632492610000|2021-09-24 14:10:10|4392.2|4392.2|4392.38|4392.38|4392.38|4392.38|4392.2|4392.2|0
1632492620000|2021-09-24 14:10:20|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|0
1632492630000|2021-09-24 14:10:30|4391.33|4391.33|4391.68|4391.68|4391.68|4391.68|4391.33|4391.33|0
1632492640000|2021-09-24 14:10:40|4391.57|4391.57|4391.92|4391.92|4391.92|4391.92|4391.57|4391.57|0
1632492650000|2021-09-24 14:10:50|4392.1|4392.1|4392.19|4392.19|4393.24|4393.24|4392.1|4392.1|0
1632492660000|2021-09-24 14:11:00|4393.24|4393.24|4393.59|4393.59|4393.59|4393.59|4393.24|4393.24|0
1632492670000|2021-09-24 14:11:10|4394.12|4394.12|4394.29|4394.29|4394.29|4394.29|4394.12|4394.12|0
1632492690000|2021-09-24 14:11:30|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|4394.64|0
1632492700000|2021-09-24 14:11:40|4394.29|4394.29|4394.2|4394.2|4394.29|4394.29|4394.2|4394.2|0
1632492710000|2021-09-24 14:11:50|4393.86|4393.86|4394.04|4394.04|4394.04|4394.04|4393.01|4393.01|0
1632492720000|2021-09-24 14:12:00|4394.22|4394.22|4393.86|4393.86|4394.22|4394.22|4393.86|4393.86|0
1632492730000|2021-09-24 14:12:10|4393.51|4393.51|4393.31|4393.31|4393.66|4393.66|4393.31|4393.31|0
1632492750000|2021-09-24 14:12:30|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|0
1632492760000|2021-09-24 14:12:40|4393.14|4393.14|4391.61|4391.61|4393.14|4393.14|4391.61|4391.61|0
1632492770000|2021-09-24 14:12:50|4391.96|4391.96|4391.96|4391.96|4391.96|4391.96|4391.96|4391.96|0
1632492780000|2021-09-24 14:13:00|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|4391.84|0
1632492790000|2021-09-24 14:13:10|4391.32|4391.32|4391.67|4391.67|4391.67|4391.67|4391.32|4391.32|0
1632492810000|2021-09-24 14:13:30|4391.84|4391.84|4392.37|4392.37|4392.37|4392.37|4391.84|4391.84|0
1632492820000|2021-09-24 14:13:40|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|4392.72|0
1632492830000|2021-09-24 14:13:50|4392.95|4392.95|4392.43|4392.43|4392.95|4392.95|4392.43|4392.43|0
1632492840000|2021-09-24 14:14:00|4392.25|4392.25|4392.25|4392.25|4392.25|4392.25|4391.9|4391.9|0
1632492860000|2021-09-24 14:14:20|4391.9|4391.9|4392.25|4392.25|4392.25|4392.25|4391.73|4391.73|0
1632492870000|2021-09-24 14:14:30|4392.09|4392.09|4391.57|4391.57|4392.09|4392.09|4391.57|4391.57|0
1632492880000|2021-09-24 14:14:40|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|0
1632492900000|2021-09-24 14:15:00|4391.59|4391.59|4391.24|4391.24|4391.59|4391.59|4391.24|4391.24|0
1632492910000|2021-09-24 14:15:10|4391.77|4391.77|4391.94|4391.94|4391.94|4391.94|4391.77|4391.77|0
1632492920000|2021-09-24 14:15:20|4392.11|4392.11|4392.96|4392.96|4393.13|4393.13|4392.11|4392.11|0
1632492930000|2021-09-24 14:15:30|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|4393.12|0
1632492940000|2021-09-24 14:15:40|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|4393.3|0
1632492950000|2021-09-24 14:15:50|4393.47|4393.47|4393.82|4393.82|4393.82|4393.82|4393.47|4393.47|0
1632492960000|2021-09-24 14:16:00|4394|4394|4393.66|4393.66|4394|4394|4393.66|4393.66|0
1632493000000|2021-09-24 14:16:40|4394.01|4394.01|4394.01|4394.01|4394.01|4394.01|4394.01|4394.01|0
1632493010000|2021-09-24 14:16:50|4394.18|4394.18|4393.48|4393.48|4394.18|4394.18|4393.48|4393.48|0
1632493040000|2021-09-24 14:17:20|4393.31|4393.31|4393.66|4393.66|4393.66|4393.66|4393.31|4393.31|0
1632493050000|2021-09-24 14:17:30|4394.01|4394.01|4393.13|4393.13|4394.01|4394.01|4393.13|4393.13|0
1632493060000|2021-09-24 14:17:40|4392.46|4392.46|4393.48|4393.48|4393.48|4393.48|4392.46|4392.46|0
1632493070000|2021-09-24 14:17:50|4394.01|4394.01|4394.17|4394.17|4394.17|4394.17|4394.01|4394.01|0
1632493080000|2021-09-24 14:18:00|4393.82|4393.82|4394.17|4394.17|4394.17|4394.17|4393.82|4393.82|0
1632493100000|2021-09-24 14:18:20|4394.52|4394.52|4394.35|4394.35|4394.52|4394.52|4394.35|4394.35|0
1632493110000|2021-09-24 14:18:30|4394.52|4394.52|4393.85|4393.85|4394.52|4394.52|4393.85|4393.85|0
1632493120000|2021-09-24 14:18:40|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|4394.02|0
1632493130000|2021-09-24 14:18:50|4394.2|4394.2|4394.72|4394.72|4394.72|4394.72|4394.2|4394.2|0
1632493140000|2021-09-24 14:19:00|4394.9|4394.9|4395.08|4395.08|4395.08|4395.08|4394.9|4394.9|0
1632493150000|2021-09-24 14:19:10|4395.25|4395.25|4396.44|4396.44|4396.44|4396.44|4395.25|4395.25|0
1632493160000|2021-09-24 14:19:20|4396.26|4396.26|4396.02|4396.02|4396.37|4396.37|4396.02|4396.02|0
1632493170000|2021-09-24 14:19:30|4395.67|4395.67|4394.97|4394.97|4395.67|4395.67|4394.97|4394.97|0
1632493180000|2021-09-24 14:19:40|4394.86|4394.86|4395.66|4395.66|4395.66|4395.66|4394.86|4394.86|0
1632493200000|2021-09-24 14:20:00|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|0
1632493210000|2021-09-24 14:20:10|4395.48|4395.48|4395.83|4395.83|4395.83|4395.83|4395.48|4395.48|0
1632493220000|2021-09-24 14:20:20|4396.01|4396.01|4396.36|4396.36|4396.36|4396.36|4396.01|4396.01|0
1632493230000|2021-09-24 14:20:30|4396.18|4396.18|4396.01|4396.01|4396.71|4396.71|4396.01|4396.01|0
1632493240000|2021-09-24 14:20:40|4395.83|4395.83|4395.66|4395.66|4395.83|4395.83|4395.66|4395.66|0
1632493250000|2021-09-24 14:20:50|4395.48|4395.48|4395.66|4395.66|4395.66|4395.66|4395.48|4395.48|0
1632493260000|2021-09-24 14:21:00|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|4395.83|0
1632493290000|2021-09-24 14:21:30|4396.01|4396.01|4396.36|4396.36|4396.36|4396.36|4396.01|4396.01|0
1632493300000|2021-09-24 14:21:40|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|0
1632493310000|2021-09-24 14:21:50|4396.36|4396.36|4396.18|4396.18|4396.36|4396.36|4396.18|4396.18|0
1632493320000|2021-09-24 14:22:00|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|4396.36|0
1632493330000|2021-09-24 14:22:10|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|4396.18|0
1632493360000|2021-09-24 14:22:40|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|4395.66|0
1632493380000|2021-09-24 14:23:00|4395.83|4395.83|4397|4397|4397|4397|4395.83|4395.83|0
1632493390000|2021-09-24 14:23:10|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1632493400000|2021-09-24 14:23:20|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|0
1632493410000|2021-09-24 14:23:30|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|4396.13|0
1632493420000|2021-09-24 14:23:40|4395.45|4395.45|4395.62|4395.62|4395.62|4395.62|4394.92|4394.92|0
1632493440000|2021-09-24 14:24:00|4395.41|4395.41|4394.07|4394.07|4395.41|4395.41|4394.07|4394.07|0
1632493450000|2021-09-24 14:24:10|4394.22|4394.22|4393.96|4393.96|4394.22|4394.22|4393.87|4393.87|0
1632493460000|2021-09-24 14:24:20|4393.8|4393.8|4393.64|4393.64|4393.97|4393.97|4393.64|4393.64|0
1632493470000|2021-09-24 14:24:30|4393.48|4393.48|4393.83|4393.83|4393.83|4393.83|4393.48|4393.48|0
1632493480000|2021-09-24 14:24:40|4394|4394|4394.37|4394.37|4394.72|4394.72|4394|4394|0
1632493490000|2021-09-24 14:24:50|4394.55|4394.55|4394.2|4394.2|4394.55|4394.55|4394.2|4394.2|0
1632493500000|2021-09-24 14:25:00|4394.87|4394.87|4395.06|4395.06|4395.22|4395.22|4394.87|4394.87|0
1632493510000|2021-09-24 14:25:10|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|4395.22|0
1632493520000|2021-09-24 14:25:20|4395.38|4395.38|4396.26|4396.26|4396.26|4396.26|4395.38|4395.38|0
1632493530000|2021-09-24 14:25:30|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|4395.91|0
1632493540000|2021-09-24 14:25:40|4395.56|4395.56|4395.58|4395.58|4395.58|4395.58|4395.06|4395.06|0
1632493550000|2021-09-24 14:25:50|4395.93|4395.93|4396.27|4396.27|4396.45|4396.45|4395.93|4395.93|0
1632493560000|2021-09-24 14:26:00|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|0
1632493570000|2021-09-24 14:26:10|4396.45|4396.45|4396.45|4396.45|4396.45|4396.45|4395.92|4395.92|0
1632493580000|2021-09-24 14:26:20|4396.1|4396.1|4396.92|4396.92|4396.92|4396.92|4396.1|4396.1|0
1632493590000|2021-09-24 14:26:30|4397.09|4397.09|4397.62|4397.62|4397.62|4397.62|4397.09|4397.09|0
1632493600000|2021-09-24 14:26:40|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|4397.79|0
1632493620000|2021-09-24 14:27:00|4397.44|4397.44|4398.49|4398.49|4398.49|4398.49|4397.27|4397.27|0
1632493630000|2021-09-24 14:27:10|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|0
1632493650000|2021-09-24 14:27:30|4398.14|4398.14|4398.14|4398.14|4398.49|4398.49|4398.14|4398.14|0
1632493660000|2021-09-24 14:27:40|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|0
1632493670000|2021-09-24 14:27:50|4398.7|4398.7|4398.53|4398.53|4398.88|4398.88|4398.53|4398.53|0
1632493680000|2021-09-24 14:28:00|4398.35|4398.35|4398.09|4398.09|4398.41|4398.41|4398.09|4398.09|0
1632493690000|2021-09-24 14:28:10|4397.92|4397.92|4397.39|4397.39|4398.27|4398.27|4397.39|4397.39|0
1632493700000|2021-09-24 14:28:20|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|0
1632493710000|2021-09-24 14:28:30|4398.09|4398.09|4398.09|4398.09|4398.27|4398.27|4398.09|4398.09|0
1632493730000|2021-09-24 14:28:50|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1632493740000|2021-09-24 14:29:00|4398.09|4398.09|4398.62|4398.62|4398.62|4398.62|4398.09|4398.09|0
1632493750000|2021-09-24 14:29:10|4398.79|4398.79|4398.27|4398.27|4398.79|4398.79|4398.27|4398.27|0
1632493760000|2021-09-24 14:29:20|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|4398.62|0
1632493770000|2021-09-24 14:29:30|4398.79|4398.79|4398.27|4398.27|4398.79|4398.79|4398.27|4398.27|0
1632493780000|2021-09-24 14:29:40|4397.59|4397.59|4397.42|4397.42|4397.59|4397.59|4397.42|4397.42|0
1632493790000|2021-09-24 14:29:50|4397.06|4397.06|4396.39|4396.39|4397.06|4397.06|4396.39|4396.39|0
1632493800000|2021-09-24 14:30:00|4396.21|4396.21|4396.56|4396.56|4396.56|4396.56|4396.21|4396.21|0
1632493810000|2021-09-24 14:30:10|4396.91|4396.91|4397.09|4397.09|4397.09|4397.09|4396.91|4396.91|0
1632493840000|2021-09-24 14:30:40|4397.44|4397.44|4397.27|4397.27|4397.44|4397.44|4397.27|4397.27|0
1632493850000|2021-09-24 14:30:50|4396.74|4396.74|4397.09|4397.09|4397.27|4397.27|4396.74|4396.74|0
1632493860000|2021-09-24 14:31:00|4397.27|4397.27|4397.62|4397.62|4397.62|4397.62|4396.94|4396.94|0
1632493870000|2021-09-24 14:31:10|4397.44|4397.44|4397.62|4397.62|4397.62|4397.62|4397.27|4397.27|0
1632493880000|2021-09-24 14:31:20|4397.44|4397.44|4397.27|4397.27|4397.62|4397.62|4397.27|4397.27|0
1632493900000|2021-09-24 14:31:40|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1632493910000|2021-09-24 14:31:50|4397.27|4397.27|4396.59|4396.59|4397.27|4397.27|4396.59|4396.59|0
1632493920000|2021-09-24 14:32:00|4396.77|4396.77|4396.59|4396.59|4396.77|4396.77|4396.24|4396.24|0
1632493930000|2021-09-24 14:32:10|4396.77|4396.77|4397.62|4397.62|4397.62|4397.62|4396.77|4396.77|0
1632493940000|2021-09-24 14:32:20|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|4397.97|0
1632493960000|2021-09-24 14:32:40|4397.62|4397.62|4397.44|4397.44|4397.62|4397.62|4397.44|4397.44|0
1632493970000|2021-09-24 14:32:50|4396.77|4396.77|4396.42|4396.42|4396.77|4396.77|4396.42|4396.42|0
1632493980000|2021-09-24 14:33:00|4396.25|4396.25|4396.08|4396.08|4396.25|4396.25|4396.08|4396.08|0
1632493990000|2021-09-24 14:33:10|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|4395.92|0
1632494000000|2021-09-24 14:33:20|4396.45|4396.45|4396.27|4396.27|4396.45|4396.45|4396.1|4396.1|0
1632494020000|2021-09-24 14:33:40|4396.45|4396.45|4396.62|4396.62|4396.62|4396.62|4396.45|4396.45|0
1632494030000|2021-09-24 14:33:50|4396.45|4396.45|4396.27|4396.27|4396.45|4396.45|4396.27|4396.27|0
1632494040000|2021-09-24 14:34:00|4396.95|4396.95|4396.77|4396.77|4396.95|4396.95|4396.77|4396.77|0
1632494050000|2021-09-24 14:34:10|4396.6|4396.6|4396.43|4396.43|4396.6|4396.6|4396.43|4396.43|0
1632494090000|2021-09-24 14:34:50|4395.91|4395.91|4395.23|4395.23|4396.26|4396.26|4395.23|4395.23|0
1632494100000|2021-09-24 14:35:00|4395.06|4395.06|4394.36|4394.36|4395.06|4395.06|4394.36|4394.36|0
1632494110000|2021-09-24 14:35:10|4394.18|4394.18|4394.36|4394.36|4394.36|4394.36|4394.18|4394.18|0
1632494120000|2021-09-24 14:35:20|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|0
1632494130000|2021-09-24 14:35:30|4394.78|4394.78|4394.43|4394.43|4394.95|4394.95|4394.07|4394.07|0
1632494140000|2021-09-24 14:35:40|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|0
1632494150000|2021-09-24 14:35:50|4394.26|4394.26|4394.61|4394.61|4394.61|4394.61|4394.26|4394.26|0
1632494160000|2021-09-24 14:36:00|4394.96|4394.96|4395.3|4395.3|4395.3|4395.3|4394.96|4394.96|0
1632494170000|2021-09-24 14:36:10|4395.65|4395.65|4396.95|4396.95|4396.95|4396.95|4395.65|4395.65|0
1632494180000|2021-09-24 14:36:20|4396.78|4396.78|4397.45|4397.45|4397.45|4397.45|4396.78|4396.78|0
1632494210000|2021-09-24 14:36:50|4397.63|4397.63|4398.15|4398.15|4398.15|4398.15|4397.45|4397.45|0
1632494220000|2021-09-24 14:37:00|4398.33|4398.33|4401.13|4401.13|4401.13|4401.13|4398.33|4398.33|0
1632494230000|2021-09-24 14:37:10|4400.78|4400.78|4399.75|4399.75|4400.78|4400.78|4399.75|4399.75|0
1632494240000|2021-09-24 14:37:20|4399.08|4399.08|4398.55|4398.55|4399.08|4399.08|4398.22|4398.22|0
1632494250000|2021-09-24 14:37:30|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|0
1632494260000|2021-09-24 14:37:40|4399.24|4399.24|4399.53|4399.53|4399.69|4399.69|4399.21|4399.21|0
1632494270000|2021-09-24 14:37:50|4399.36|4399.36|4399.72|4399.72|4399.72|4399.72|4399.36|4399.36|0
1632494280000|2021-09-24 14:38:00|4399.9|4399.9|4400.25|4400.25|4400.25|4400.25|4399.9|4399.9|0
1632494290000|2021-09-24 14:38:10|4399.9|4399.9|4399.55|4399.55|4399.9|4399.9|4399.55|4399.55|0
1632494300000|2021-09-24 14:38:20|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|0
1632494310000|2021-09-24 14:38:30|4399.3|4399.3|4399.48|4399.48|4399.48|4399.48|4399.3|4399.3|0
1632494320000|2021-09-24 14:38:40|4399.3|4399.3|4398.95|4398.95|4399.3|4399.3|4398.95|4398.95|0
1632494330000|2021-09-24 14:38:50|4398.78|4398.78|4398.61|4398.61|4398.78|4398.78|4398.61|4398.61|0
1632494350000|2021-09-24 14:39:10|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|0
1632494360000|2021-09-24 14:39:20|4398.28|4398.28|4397.43|4397.43|4398.46|4398.46|4397.43|4397.43|0
1632494370000|2021-09-24 14:39:30|4397.26|4397.26|4397.46|4397.46|4397.61|4397.61|4397.26|4397.26|0
1632494390000|2021-09-24 14:39:50|4397.3|4397.3|4397.12|4397.12|4397.3|4397.3|4397.12|4397.12|0
1632494400000|2021-09-24 14:40:00|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|4396.98|0
1632494410000|2021-09-24 14:40:10|4397.15|4397.15|4397.68|4397.68|4397.85|4397.85|4397.15|4397.15|0
1632494420000|2021-09-24 14:40:20|4397.83|4397.83|4397.2|4397.2|4397.83|4397.83|4397.2|4397.2|0
1632494430000|2021-09-24 14:40:30|4397.38|4397.38|4397.43|4397.43|4397.43|4397.43|4397.38|4397.38|0
1632494450000|2021-09-24 14:40:50|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|0
1632494460000|2021-09-24 14:41:00|4397.77|4397.77|4398.3|4398.3|4398.3|4398.3|4397.77|4397.77|0
1632494470000|2021-09-24 14:41:10|4398.47|4398.47|4398.82|4398.82|4398.82|4398.82|4398.47|4398.47|0
1632494480000|2021-09-24 14:41:20|4399|4399|4398.47|4398.47|4399|4399|4398.47|4398.47|0
1632494490000|2021-09-24 14:41:30|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|0
1632494500000|2021-09-24 14:41:40|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|0
1632494520000|2021-09-24 14:42:00|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|0
1632494540000|2021-09-24 14:42:20|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1632494550000|2021-09-24 14:42:30|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|0
1632494560000|2021-09-24 14:42:40|4398.82|4398.82|4398.31|4398.31|4398.82|4398.82|4398.31|4398.31|0
1632494570000|2021-09-24 14:42:50|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|0
1632494580000|2021-09-24 14:43:00|4398.31|4398.31|4397.96|4397.96|4398.31|4398.31|4397.96|4397.96|0
1632494590000|2021-09-24 14:43:10|4398.14|4398.14|4398.59|4398.59|4398.66|4398.66|4398.14|4398.14|0
1632494610000|2021-09-24 14:43:30|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|0
1632494620000|2021-09-24 14:43:40|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1632494630000|2021-09-24 14:43:50|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|0
1632494640000|2021-09-24 14:44:00|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|4398.35|0
1632494660000|2021-09-24 14:44:20|4398.52|4398.52|4398.87|4398.87|4398.87|4398.87|4398.52|4398.52|0
1632494680000|2021-09-24 14:44:40|4399.22|4399.22|4399.39|4399.39|4399.39|4399.39|4399.22|4399.22|0
1632494690000|2021-09-24 14:44:50|4399.51|4399.51|4400.01|4400.01|4400.18|4400.18|4399.51|4399.51|0
1632494700000|2021-09-24 14:45:00|4399.83|4399.83|4400.01|4400.01|4400.01|4400.01|4399.65|4399.65|0
1632494710000|2021-09-24 14:45:10|4399.65|4399.65|4399.45|4399.45|4399.65|4399.65|4399.3|4399.3|0
1632494720000|2021-09-24 14:45:20|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|0
1632494730000|2021-09-24 14:45:30|4398.92|4398.92|4397.9|4397.9|4398.92|4398.92|4397.56|4397.56|0
1632494740000|2021-09-24 14:45:40|4397.75|4397.75|4397.78|4397.78|4397.93|4397.93|4397.75|4397.75|0
1632494760000|2021-09-24 14:46:00|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|4397.95|0
1632494770000|2021-09-24 14:46:10|4397.28|4397.28|4397.45|4397.45|4397.45|4397.45|4397.28|4397.28|0
1632494780000|2021-09-24 14:46:20|4397.51|4397.51|4397.45|4397.45|4397.61|4397.61|4397.45|4397.45|0
1632494810000|2021-09-24 14:46:50|4397.63|4397.63|4397.45|4397.45|4397.63|4397.63|4397.45|4397.45|0
1632494820000|2021-09-24 14:47:00|4398.51|4398.51|4398.14|4398.14|4398.51|4398.51|4397.98|4397.98|0
1632494830000|2021-09-24 14:47:10|4397.97|4397.97|4398.82|4398.82|4398.82|4398.82|4397.97|4397.97|0
1632494840000|2021-09-24 14:47:20|4398.99|4398.99|4398.94|4398.94|4399.29|4399.29|4398.94|4398.94|0
1632494850000|2021-09-24 14:47:30|4398.76|4398.76|4398.23|4398.23|4398.76|4398.76|4398.23|4398.23|0
1632494860000|2021-09-24 14:47:40|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|0
1632494880000|2021-09-24 14:48:00|4399.29|4399.29|4399.17|4399.17|4399.29|4399.29|4399.17|4399.17|0
1632494890000|2021-09-24 14:48:10|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|4398.82|0
1632494900000|2021-09-24 14:48:20|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1632494920000|2021-09-24 14:48:40|4398.82|4398.82|4398.29|4398.29|4398.82|4398.82|4398.29|4398.29|0
1632494930000|2021-09-24 14:48:50|4398.4|4398.4|4398.4|4398.4|4398.4|4398.4|4398.4|4398.4|0
1632494940000|2021-09-24 14:49:00|4398.75|4398.75|4398.57|4398.57|4398.75|4398.75|4398.4|4398.4|0
1632494950000|2021-09-24 14:49:10|4398.73|4398.73|4398.91|4398.91|4398.91|4398.91|4398.73|4398.73|0
1632494960000|2021-09-24 14:49:20|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|4398.74|0
1632494970000|2021-09-24 14:49:30|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|4398.64|0
1632494980000|2021-09-24 14:49:40|4398.81|4398.81|4398.99|4398.99|4398.99|4398.99|4398.81|4398.81|0
1632494990000|2021-09-24 14:49:50|4398.81|4398.81|4400.01|4400.01|4400.01|4400.01|4398.81|4398.81|0
1632495000000|2021-09-24 14:50:00|4400.07|4400.07|4401.02|4401.02|4401.02|4401.02|4400.07|4400.07|0
1632495010000|2021-09-24 14:50:10|4400.75|4400.75|4400.75|4400.75|4401.1|4401.1|4400.75|4400.75|0
1632495020000|2021-09-24 14:50:20|4400.23|4400.23|4400.4|4400.4|4400.58|4400.58|4400.23|4400.23|0
1632495030000|2021-09-24 14:50:30|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|4400.58|0
1632495050000|2021-09-24 14:50:50|4400.23|4400.23|4400.05|4400.05|4400.4|4400.4|4400.05|4400.05|0
1632495070000|2021-09-24 14:51:10|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|0
1632495100000|2021-09-24 14:51:40|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|4401.63|0
1632495110000|2021-09-24 14:51:50|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|0
1632495120000|2021-09-24 14:52:00|4401.1|4401.1|4401.28|4401.28|4401.45|4401.45|4401.1|4401.1|0
1632495130000|2021-09-24 14:52:10|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|4401.45|0
1632495140000|2021-09-24 14:52:20|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|0
1632495150000|2021-09-24 14:52:30|4400.93|4400.93|4399.87|4399.87|4400.93|4400.93|4399.7|4399.7|0
1632495170000|2021-09-24 14:52:50|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|0
1632495180000|2021-09-24 14:53:00|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.35|4399.35|0
1632495190000|2021-09-24 14:53:10|4399.7|4399.7|4400.05|4400.05|4400.05|4400.05|4399.52|4399.52|0
1632495200000|2021-09-24 14:53:20|4400.23|4400.23|4400.05|4400.05|4400.23|4400.23|4400.05|4400.05|0
1632495210000|2021-09-24 14:53:30|4399.87|4399.87|4400.05|4400.05|4400.05|4400.05|4399.87|4399.87|0
1632495220000|2021-09-24 14:53:40|4399.37|4399.37|4399.02|4399.02|4399.37|4399.37|4399.02|4399.02|0
1632495230000|2021-09-24 14:53:50|4398.91|4398.91|4397.88|4397.88|4398.91|4398.91|4397.88|4397.88|0
1632495240000|2021-09-24 14:54:00|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|0
1632495250000|2021-09-24 14:54:10|4398.23|4398.23|4398.35|4398.35|4398.35|4398.35|4398.23|4398.23|0
1632495260000|2021-09-24 14:54:20|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|0
1632495270000|2021-09-24 14:54:30|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|4398.7|0
1632495290000|2021-09-24 14:54:50|4398.59|4398.59|4397.72|4397.72|4398.59|4398.59|4397.72|4397.72|0
1632495300000|2021-09-24 14:55:00|4397.66|4397.66|4397.84|4397.84|4397.84|4397.84|4397.66|4397.66|0
1632495310000|2021-09-24 14:55:10|4398.19|4398.19|4398.65|4398.65|4398.65|4398.65|4398.19|4398.19|0
1632495330000|2021-09-24 14:55:30|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|0
1632495340000|2021-09-24 14:55:40|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|0
1632495350000|2021-09-24 14:55:50|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|4398.3|0
1632495360000|2021-09-24 14:56:00|4398.47|4398.47|4398.65|4398.65|4398.65|4398.65|4398.47|4398.47|0
1632495370000|2021-09-24 14:56:10|4399|4399|4399.35|4399.35|4399.35|4399.35|4399|4399|0
1632495380000|2021-09-24 14:56:20|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1632495390000|2021-09-24 14:56:30|4399.36|4399.36|4399.01|4399.01|4399.36|4399.36|4399.01|4399.01|0
1632495410000|2021-09-24 14:56:50|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1632495430000|2021-09-24 14:57:10|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|4398.68|0
1632495450000|2021-09-24 14:57:30|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|0
1632495460000|2021-09-24 14:57:40|4399.15|4399.15|4396.72|4396.72|4399.15|4399.15|4396.72|4396.72|0
1632495470000|2021-09-24 14:57:50|4397.95|4397.95|4397.42|4397.42|4397.95|4397.95|4397.42|4397.42|0
1632495490000|2021-09-24 14:58:10|4397.26|4397.26|4397.1|4397.1|4397.26|4397.26|4397.1|4397.1|0
1632495510000|2021-09-24 14:58:30|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.57|4396.57|0
1632495530000|2021-09-24 14:58:50|4396.57|4396.57|4396.39|4396.39|4396.57|4396.57|4396.39|4396.39|0
1632495540000|2021-09-24 14:59:00|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|0
1632495580000|2021-09-24 14:59:40|4396.74|4396.74|4396.92|4396.92|4396.92|4396.92|4396.74|4396.74|0
1632495600000|2021-09-24 15:00:00|4396.57|4396.57|4396.51|4396.51|4396.74|4396.74|4396.51|4396.51|0
1632495610000|2021-09-24 15:00:10|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1632495620000|2021-09-24 15:00:20|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|4396.57|0
1632495630000|2021-09-24 15:00:30|4396.4|4396.4|4395.38|4395.38|4396.4|4396.4|4395.05|4395.05|0
1632495640000|2021-09-24 15:00:40|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|4395.54|0
1632495660000|2021-09-24 15:01:00|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|0
1632495670000|2021-09-24 15:01:10|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|4396.54|0
1632495680000|2021-09-24 15:01:20|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|4396.37|0
1632495690000|2021-09-24 15:01:30|4396.54|4396.54|4396.69|4396.69|4396.69|4396.69|4396.54|4396.54|0
1632495700000|2021-09-24 15:01:40|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|4396.86|0
1632495710000|2021-09-24 15:01:50|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|4396.97|0
1632495720000|2021-09-24 15:02:00|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|0
1632495730000|2021-09-24 15:02:10|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1632495740000|2021-09-24 15:02:20|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|0
1632495750000|2021-09-24 15:02:30|4396.91|4396.91|4396.75|4396.75|4396.91|4396.91|4396.75|4396.75|0
1632495770000|2021-09-24 15:02:50|4396.93|4396.93|4396.93|4396.93|4396.93|4396.93|4396.75|4396.75|0
1632495790000|2021-09-24 15:03:10|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|0
1632495800000|2021-09-24 15:03:20|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|0
1632495810000|2021-09-24 15:03:30|4397.09|4397.09|4396.91|4396.91|4397.09|4397.09|4396.91|4396.91|0
1632495830000|2021-09-24 15:03:50|4397.09|4397.09|4396.94|4396.94|4397.09|4397.09|4396.94|4396.94|0
1632495850000|2021-09-24 15:04:10|4396.59|4396.59|4396.41|4396.41|4396.59|4396.59|4396.41|4396.41|0
1632495870000|2021-09-24 15:04:30|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.41|4396.41|0
1632495880000|2021-09-24 15:04:40|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|0
1632495900000|2021-09-24 15:05:00|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|4396.89|0
1632495920000|2021-09-24 15:05:20|4396.54|4396.54|4396.36|4396.36|4396.54|4396.54|4396.36|4396.36|0
1632495930000|2021-09-24 15:05:30|4396.54|4396.54|4395.46|4395.46|4396.54|4396.54|4395.46|4395.46|0
1632495940000|2021-09-24 15:05:40|4395.28|4395.28|4395.05|4395.05|4395.28|4395.28|4395.05|4395.05|0
1632495950000|2021-09-24 15:05:50|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|4394.88|0
1632495960000|2021-09-24 15:06:00|4394.53|4394.53|4395.13|4395.13|4395.13|4395.13|4394.53|4394.53|0
1632495970000|2021-09-24 15:06:10|4395.81|4395.81|4394.29|4394.29|4395.81|4395.81|4394.29|4394.29|0
1632495980000|2021-09-24 15:06:20|4394.47|4394.47|4394.29|4394.29|4394.64|4394.64|4394.29|4394.29|0
1632495990000|2021-09-24 15:06:30|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|4393.96|0
1632496000000|2021-09-24 15:06:40|4393.79|4393.79|4393.96|4393.96|4393.96|4393.96|4393.79|4393.79|0
1632496010000|2021-09-24 15:06:50|4394.14|4394.14|4394.14|4394.14|4394.31|4394.31|4394.14|4394.14|0
1632496030000|2021-09-24 15:07:10|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|0
1632496050000|2021-09-24 15:07:30|4394.48|4394.48|4394.83|4394.83|4394.83|4394.83|4394.48|4394.48|0
1632496070000|2021-09-24 15:07:50|4394.67|4394.67|4394.84|4394.84|4394.84|4394.84|4394.67|4394.67|0
1632496080000|2021-09-24 15:08:00|4394.67|4394.67|4394.67|4394.67|4394.67|4394.67|4394.67|4394.67|0
1632496090000|2021-09-24 15:08:10|4394.84|4394.84|4394.84|4394.84|4394.84|4394.84|4394.84|4394.84|0
1632496100000|2021-09-24 15:08:20|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|4395.02|0
1632496110000|2021-09-24 15:08:30|4394.34|4394.34|4394.34|4394.34|4394.34|4394.34|4394.34|4394.34|0
1632496120000|2021-09-24 15:08:40|4393.99|4393.99|4394.16|4394.16|4394.16|4394.16|4393.81|4393.81|0
1632496130000|2021-09-24 15:08:50|4394.06|4394.06|4394.11|4394.11|4394.11|4394.11|4394.06|4394.06|0
1632496140000|2021-09-24 15:09:00|4393.94|4393.94|4393.59|4393.59|4393.94|4393.94|4393.41|4393.41|0
1632496150000|2021-09-24 15:09:10|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|4393.24|0
1632496160000|2021-09-24 15:09:20|4393.59|4393.59|4393.75|4393.75|4393.75|4393.75|4393.59|4393.59|0
1632496170000|2021-09-24 15:09:30|4393.92|4393.92|4393.57|4393.57|4393.92|4393.92|4393.57|4393.57|0
1632496180000|2021-09-24 15:09:40|4393.75|4393.75|4393.72|4393.72|4393.75|4393.75|4393.4|4393.4|0
1632496190000|2021-09-24 15:09:50|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|4393.62|0
1632496200000|2021-09-24 15:10:00|4393.72|4393.72|4393.9|4393.9|4393.9|4393.9|4393.72|4393.72|0
1632496210000|2021-09-24 15:10:10|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|0
1632496220000|2021-09-24 15:10:20|4394.22|4394.22|4394.05|4394.05|4394.22|4394.22|4393.87|4393.87|0
1632496240000|2021-09-24 15:10:40|4393.87|4393.87|4394.05|4394.05|4394.05|4394.05|4393.87|4393.87|0
1632496250000|2021-09-24 15:10:50|4394.22|4394.22|4394.4|4394.4|4394.4|4394.4|4394.22|4394.22|0
1632496260000|2021-09-24 15:11:00|4394.22|4394.22|4394.05|4394.05|4394.22|4394.22|4394.05|4394.05|0
1632496270000|2021-09-24 15:11:10|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|0
1632496280000|2021-09-24 15:11:20|4394.34|4394.34|4394.55|4394.55|4394.55|4394.55|4394.34|4394.34|0
1632496290000|2021-09-24 15:11:30|4394.37|4394.37|4394.55|4394.55|4394.55|4394.55|4394.37|4394.37|0
1632496300000|2021-09-24 15:11:40|4394.5|4394.5|4394.09|4394.09|4394.5|4394.5|4393.92|4393.92|0
1632496320000|2021-09-24 15:12:00|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|4394.27|0
1632496330000|2021-09-24 15:12:10|4394.62|4394.62|4394.44|4394.44|4394.62|4394.62|4394.09|4394.09|0
1632496340000|2021-09-24 15:12:20|4394.09|4394.09|4394.09|4394.09|4394.27|4394.27|4393.92|4393.92|0
1632496350000|2021-09-24 15:12:30|4393.92|4393.92|4394.59|4394.59|4394.59|4394.59|4393.92|4393.92|0
1632496360000|2021-09-24 15:12:40|4394.49|4394.49|4394.14|4394.14|4394.66|4394.66|4394.14|4394.14|0
1632496370000|2021-09-24 15:12:50|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|4394.49|0
1632496380000|2021-09-24 15:13:00|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|0
1632496390000|2021-09-24 15:13:10|4394.49|4394.49|4393.96|4393.96|4394.49|4394.49|4393.96|4393.96|0
1632496400000|2021-09-24 15:13:20|4393.79|4393.79|4393.44|4393.44|4393.79|4393.79|4393.44|4393.44|0
1632496410000|2021-09-24 15:13:30|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|4393.79|0
1632496420000|2021-09-24 15:13:40|4393.96|4393.96|4394.13|4394.13|4394.13|4394.13|4393.96|4393.96|0
1632496430000|2021-09-24 15:13:50|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|0
1632496450000|2021-09-24 15:14:10|4393.65|4393.65|4393.13|4393.13|4393.65|4393.65|4393.13|4393.13|0
1632496460000|2021-09-24 15:14:20|4392.78|4392.78|4392.6|4392.6|4392.78|4392.78|4392.6|4392.6|0
1632496470000|2021-09-24 15:14:30|4392.25|4392.25|4392.07|4392.07|4392.6|4392.6|4391.72|4391.72|0
1632496480000|2021-09-24 15:14:40|4391.9|4391.9|4390.55|4390.55|4391.9|4391.9|4390.55|4390.55|0
1632496490000|2021-09-24 15:14:50|4390.37|4390.37|4390.55|4390.55|4390.55|4390.55|4390.37|4390.37|0
1632496500000|2021-09-24 15:15:00|4390.37|4390.37|4389.86|4389.86|4391.05|4391.05|4389.86|4389.86|0
1632496510000|2021-09-24 15:15:10|4390.21|4390.21|4389.34|4389.34|4390.21|4390.21|4389.34|4389.34|0
1632496520000|2021-09-24 15:15:20|4389.16|4389.16|4388.6|4388.6|4389.16|4389.16|4388.6|4388.6|0
1632496530000|2021-09-24 15:15:30|4388.72|4388.72|4388.55|4388.55|4388.72|4388.72|4388.37|4388.37|0
1632496540000|2021-09-24 15:15:40|4388.37|4388.37|4388.72|4388.72|4388.72|4388.72|4388.37|4388.37|0
1632496550000|2021-09-24 15:15:50|4388.55|4388.55|4389.05|4389.05|4389.05|4389.05|4388.37|4388.37|0
1632496560000|2021-09-24 15:16:00|4389.4|4389.4|4389.57|4389.57|4389.57|4389.57|4389.4|4389.4|0
1632496570000|2021-09-24 15:16:10|4389.4|4389.4|4389.37|4389.37|4389.55|4389.55|4389.37|4389.37|0
1632496580000|2021-09-24 15:16:20|4389.21|4389.21|4389.21|4389.21|4389.21|4389.21|4389.21|4389.21|0
1632496590000|2021-09-24 15:16:30|4389.38|4389.38|4389.21|4389.21|4389.38|4389.38|4389.03|4389.03|0
1632496600000|2021-09-24 15:16:40|4388.86|4388.86|4388.33|4388.33|4388.86|4388.86|4388.33|4388.33|0
1632496610000|2021-09-24 15:16:50|4388.51|4388.51|4387.8|4387.8|4388.68|4388.68|4387.8|4387.8|0
1632496620000|2021-09-24 15:17:00|4388.33|4388.33|4387.8|4387.8|4388.33|4388.33|4387.8|4387.8|0
1632496640000|2021-09-24 15:17:20|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|0
1632496650000|2021-09-24 15:17:30|4387.98|4387.98|4387.45|4387.45|4387.98|4387.98|4387.1|4387.1|0
1632496660000|2021-09-24 15:17:40|4387.63|4387.63|4387.95|4387.95|4387.95|4387.95|4387.63|4387.63|0
1632496670000|2021-09-24 15:17:50|4387.77|4387.77|4387.6|4387.6|4387.77|4387.77|4387.6|4387.6|0
1632496680000|2021-09-24 15:18:00|4387.86|4387.86|4387.09|4387.09|4387.86|4387.86|4387.09|4387.09|0
1632496690000|2021-09-24 15:18:10|4387.26|4387.26|4386.62|4386.62|4387.26|4387.26|4386.62|4386.62|0
1632496700000|2021-09-24 15:18:20|4386.97|4386.97|4386.44|4386.44|4386.97|4386.97|4386.27|4386.27|0
1632496710000|2021-09-24 15:18:30|4386.61|4386.61|4386.43|4386.43|4386.61|4386.61|4386.43|4386.43|0
1632496720000|2021-09-24 15:18:40|4386.22|4386.22|4386.11|4386.11|4386.22|4386.22|4386.11|4386.11|0
1632496730000|2021-09-24 15:18:50|4386.17|4386.17|4385.73|4385.73|4386.17|4386.17|4385.73|4385.73|0
1632496740000|2021-09-24 15:19:00|4385.55|4385.55|4385.21|4385.21|4385.73|4385.73|4385.1|4385.1|0
1632496750000|2021-09-24 15:19:10|4385.56|4385.56|4385.21|4385.21|4385.56|4385.56|4384.51|4384.51|0
1632496770000|2021-09-24 15:19:30|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|4385.56|0
1632496780000|2021-09-24 15:19:40|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|0
1632496790000|2021-09-24 15:19:50|4385.04|4385.04|4384.39|4384.39|4385.21|4385.21|4384.39|4384.39|0
1632496800000|2021-09-24 15:20:00|4384.75|4384.75|4384.8|4384.8|4384.92|4384.92|4384.75|4384.75|0
1632496810000|2021-09-24 15:20:10|4384.63|4384.63|4385.13|4385.13|4385.83|4385.83|4384.45|4384.45|0
1632496820000|2021-09-24 15:20:20|4384.95|4384.95|4384.78|4384.78|4384.95|4384.95|4384.43|4384.43|0
1632496830000|2021-09-24 15:20:30|4384.94|4384.94|4384.94|4384.94|4385.12|4385.12|4384.77|4384.77|0
1632496840000|2021-09-24 15:20:40|4384.59|4384.59|4384.77|4384.77|4384.77|4384.77|4384.59|4384.59|0
1632496850000|2021-09-24 15:20:50|4384.41|4384.41|4384.87|4384.87|4384.87|4384.87|4384.41|4384.41|0
1632496860000|2021-09-24 15:21:00|4384.82|4384.82|4384.66|4384.66|4384.82|4384.82|4384.31|4384.31|0
1632496880000|2021-09-24 15:21:20|4384.71|4384.71|4384.36|4384.36|4384.71|4384.71|4384.19|4384.19|0
1632496890000|2021-09-24 15:21:30|4384.54|4384.54|4384.71|4384.71|4384.89|4384.89|4384.54|4384.54|0
1632496900000|2021-09-24 15:21:40|4384.86|4384.86|4384.33|4384.33|4384.86|4384.86|4384.33|4384.33|0
1632496910000|2021-09-24 15:21:50|4384.19|4384.19|4384.04|4384.04|4384.19|4384.19|4384.04|4384.04|0
1632496920000|2021-09-24 15:22:00|4383.93|4383.93|4383.93|4383.93|4383.93|4383.93|4383.93|4383.93|0
1632496930000|2021-09-24 15:22:10|4383.76|4383.76|4382.88|4382.88|4383.93|4383.93|4382.88|4382.88|0
1632496940000|2021-09-24 15:22:20|4382.71|4382.71|4381.86|4381.86|4382.71|4382.71|4381.68|4381.68|0
1632496950000|2021-09-24 15:22:30|4381.68|4381.68|4381.5|4381.5|4381.68|4381.68|4381.5|4381.5|0
1632496960000|2021-09-24 15:22:40|4381.15|4381.15|4379.94|4379.94|4381.15|4381.15|4379.76|4379.76|0
1632496970000|2021-09-24 15:22:50|4380.11|4380.11|4379.79|4379.79|4380.29|4380.29|4379.79|4379.79|0
1632496980000|2021-09-24 15:23:00|4380.14|4380.14|4379.39|4379.39|4380.14|4380.14|4379.39|4379.39|0
1632496990000|2021-09-24 15:23:10|4379.04|4379.04|4379.97|4379.97|4379.97|4379.97|4379.04|4379.04|0
1632497000000|2021-09-24 15:23:20|4379.62|4379.62|4379.45|4379.45|4379.62|4379.62|4379.45|4379.45|0
1632497010000|2021-09-24 15:23:30|4379.27|4379.27|4379.27|4379.27|4379.27|4379.27|4379.27|4379.27|0
1632497020000|2021-09-24 15:23:40|4379.43|4379.43|4379.08|4379.08|4379.43|4379.43|4378.91|4378.91|0
1632497030000|2021-09-24 15:23:50|4379.26|4379.26|4379.08|4379.08|4379.26|4379.26|4379.08|4379.08|0
1632497040000|2021-09-24 15:24:00|4379.26|4379.26|4378.94|4378.94|4379.79|4379.79|4378.94|4378.94|0
1632497050000|2021-09-24 15:24:10|4379.08|4379.08|4378.91|4378.91|4379.08|4379.08|4378.91|4378.91|0
1632497060000|2021-09-24 15:24:20|4378.56|4378.56|4377.88|4377.88|4378.73|4378.73|4377.53|4377.53|0
1632497070000|2021-09-24 15:24:30|4377.71|4377.71|4378.41|4378.41|4378.41|4378.41|4377.71|4377.71|0
1632497080000|2021-09-24 15:24:40|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|4378.58|0
1632497090000|2021-09-24 15:24:50|4377.53|4377.53|4377.18|4377.18|4377.53|4377.53|4376.83|4376.83|0
1632497100000|2021-09-24 15:25:00|4377.34|4377.34|4377.69|4377.69|4377.69|4377.69|4377.34|4377.34|0
1632497110000|2021-09-24 15:25:10|4377.53|4377.53|4378.06|4378.06|4378.06|4378.06|4377.53|4377.53|0
1632497120000|2021-09-24 15:25:20|4377.9|4377.9|4377.89|4377.89|4377.9|4377.9|4377.72|4377.72|0
1632497130000|2021-09-24 15:25:30|4378.06|4378.06|4377.83|4377.83|4378.24|4378.24|4377.83|4377.83|0
1632497140000|2021-09-24 15:25:40|4378.01|4378.01|4377.83|4377.83|4378.01|4378.01|4377.83|4377.83|0
1632497150000|2021-09-24 15:25:50|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|4378.13|0
1632497160000|2021-09-24 15:26:00|4378.27|4378.27|4378.62|4378.62|4378.62|4378.62|4378.27|4378.27|0
1632497170000|2021-09-24 15:26:10|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|4378.27|0
1632497180000|2021-09-24 15:26:20|4377.6|4377.6|4377.6|4377.6|4377.6|4377.6|4377.43|4377.43|0
1632497190000|2021-09-24 15:26:30|4377.77|4377.77|4377.54|4377.54|4377.77|4377.77|4377.02|4377.02|0
1632497200000|2021-09-24 15:26:40|4377.37|4377.37|4377.9|4377.9|4378.07|4378.07|4377.37|4377.37|0
1632497210000|2021-09-24 15:26:50|4378.07|4378.07|4377.84|4377.84|4378.07|4378.07|4377.54|4377.54|0
1632497220000|2021-09-24 15:27:00|4377.7|4377.7|4377.8|4377.8|4377.8|4377.8|4377.7|4377.7|0
1632497230000|2021-09-24 15:27:10|4378.48|4378.48|4378.3|4378.3|4378.48|4378.48|4378.3|4378.3|0
1632497240000|2021-09-24 15:27:20|4378.13|4378.13|4377.57|4377.57|4378.3|4378.3|4377.45|4377.45|0
1632497250000|2021-09-24 15:27:30|4377.73|4377.73|4377.91|4377.91|4378.27|4378.27|4377.73|4377.73|0
1632497270000|2021-09-24 15:27:50|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|4377.73|0
1632497290000|2021-09-24 15:28:10|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|0
1632497300000|2021-09-24 15:28:20|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|0
1632497310000|2021-09-24 15:28:30|4377.38|4377.38|4377.19|4377.19|4377.38|4377.38|4377.08|4377.08|0
1632497320000|2021-09-24 15:28:40|4377.86|4377.86|4378.9|4378.9|4378.9|4378.9|4377.86|4377.86|0
1632497330000|2021-09-24 15:28:50|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|4378.55|0
1632497340000|2021-09-24 15:29:00|4378.39|4378.39|4379.92|4379.92|4380.32|4380.32|4377.86|4377.86|0
1632497350000|2021-09-24 15:29:10|4380.07|4380.07|4379.84|4379.84|4380.37|4380.37|4379.72|4379.72|0
1632497360000|2021-09-24 15:29:20|4379.49|4379.49|4379.33|4379.33|4379.49|4379.49|4379.33|4379.33|0
1632497370000|2021-09-24 15:29:30|4380.03|4380.03|4383.45|4383.45|4383.45|4383.45|4380.03|4380.03|0
1632497380000|2021-09-24 15:29:40|4382.93|4382.93|4383.43|4383.43|4384.48|4384.48|4382.42|4382.42|0
1632497390000|2021-09-24 15:29:50|4383.59|4383.59|4382.2|4382.2|4383.59|4383.59|4380.99|4380.99|0
1632726900000|2021-09-27 07:15:00|4469.73|4469.73|4469.64|4469.64|4469.73|4469.73|4469.29|4469.29|0
1632726910000|2021-09-27 07:15:10|4469.29|4469.29|4469.99|4469.99|4470.35|4470.35|4469.29|4469.29|0
1632726920000|2021-09-27 07:15:20|4469.47|4469.47|4468.63|4468.63|4469.47|4469.47|4467.27|4467.27|0
1632726930000|2021-09-27 07:15:30|4468.3|4468.3|4468.86|4468.86|4469.18|4469.18|4468.3|4468.3|0
1632726940000|2021-09-27 07:15:40|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|0
1632726950000|2021-09-27 07:15:50|4468.86|4468.86|4466.93|4466.93|4468.86|4468.86|4466.93|4466.93|0
1632726960000|2021-09-27 07:16:00|4467.46|4467.46|4468.05|4468.05|4468.05|4468.05|4466.93|4466.93|0
1632726970000|2021-09-27 07:16:10|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|0
1632726980000|2021-09-27 07:16:20|4468.75|4468.75|4467.87|4467.87|4468.75|4468.75|4467.87|4467.87|0
1632726990000|2021-09-27 07:16:30|4467.7|4467.7|4468.23|4468.23|4468.23|4468.23|4467.7|4467.7|0
1632727000000|2021-09-27 07:16:40|4466.87|4466.87|4467.55|4467.55|4467.55|4467.55|4466.87|4466.87|0
1632727010000|2021-09-27 07:16:50|4467.72|4467.72|4468.41|4468.41|4468.43|4468.43|4467.72|4467.72|0
1632727020000|2021-09-27 07:17:00|4468.94|4468.94|4470.62|4470.62|4470.62|4470.62|4468.94|4468.94|0
1632727030000|2021-09-27 07:17:10|4468.87|4468.87|4469.9|4469.9|4469.9|4469.9|4468.87|4468.87|0
1632727040000|2021-09-27 07:17:20|4470.07|4470.07|4470.42|4470.42|4470.42|4470.42|4470.07|4470.07|0
1632727050000|2021-09-27 07:17:30|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|0
1632727060000|2021-09-27 07:17:40|4470.95|4470.95|4470.36|4470.36|4470.95|4470.95|4470.36|4470.36|0
1632727080000|2021-09-27 07:18:00|4469.14|4469.14|4468.48|4468.48|4469.36|4469.36|4468.48|4468.48|0
1632727090000|2021-09-27 07:18:10|4469.36|4469.36|4468.73|4468.73|4469.7|4469.7|4468.73|4468.73|0
1632727100000|2021-09-27 07:18:20|4468.9|4468.9|4468.32|4468.32|4468.9|4468.9|4468.32|4468.32|0
1632727110000|2021-09-27 07:18:30|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|0
1632727120000|2021-09-27 07:18:40|4468.23|4468.23|4468.76|4468.76|4468.76|4468.76|4468.23|4468.23|0
1632727130000|2021-09-27 07:18:50|4468.9|4468.9|4470.13|4470.13|4470.18|4470.18|4468.9|4468.9|0
1632727140000|2021-09-27 07:19:00|4468.73|4468.73|4468.94|4468.94|4468.94|4468.94|4468.73|4468.73|0
1632727150000|2021-09-27 07:19:10|4469.62|4469.62|4468.74|4468.74|4469.97|4469.97|4468.74|4468.74|0
1632727160000|2021-09-27 07:19:20|4469.03|4469.03|4467.6|4467.6|4469.32|4469.32|4467.6|4467.6|0
1632727170000|2021-09-27 07:19:30|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|4467.77|0
1632727180000|2021-09-27 07:19:40|4466.54|4466.54|4465.79|4465.79|4466.54|4466.54|4465.54|4465.54|0
1632727190000|2021-09-27 07:19:50|4466.67|4466.67|4469.21|4469.21|4470|4470|4466.32|4466.32|0
1632727200000|2021-09-27 07:20:00|4468.68|4468.68|4468.51|4468.51|4468.68|4468.68|4467.98|4467.98|0
1632727210000|2021-09-27 07:20:10|4468.86|4468.86|4469.05|4469.05|4469.05|4469.05|4468.53|4468.53|0
1632727220000|2021-09-27 07:20:20|4468.7|4468.7|4468.76|4468.76|4468.93|4468.93|4468.7|4468.7|0
1632727230000|2021-09-27 07:20:30|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|4468.93|0
1632727240000|2021-09-27 07:20:40|4468.76|4468.76|4468.23|4468.23|4468.76|4468.76|4468.23|4468.23|0
1632727250000|2021-09-27 07:20:50|4467.79|4467.79|4468.56|4468.56|4468.65|4468.65|4467.79|4467.79|0
1632727260000|2021-09-27 07:21:00|4467.69|4467.69|4467.34|4467.34|4467.69|4467.69|4467.34|4467.34|0
1632727270000|2021-09-27 07:21:10|4467.86|4467.86|4466.66|4466.66|4468.04|4468.04|4466.66|4466.66|0
1632727280000|2021-09-27 07:21:20|4467.36|4467.36|4468.06|4468.06|4468.06|4468.06|4467.36|4467.36|0
1632727290000|2021-09-27 07:21:30|4467.71|4467.71|4467.54|4467.54|4467.71|4467.71|4467.54|4467.54|0
1632727300000|2021-09-27 07:21:40|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|4467.27|0
1632727320000|2021-09-27 07:22:00|4467.45|4467.45|4467.45|4467.45|4467.8|4467.8|4466.22|4466.22|0
1632727340000|2021-09-27 07:22:20|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|0
1632727350000|2021-09-27 07:22:30|4467.27|4467.27|4467.75|4467.75|4467.8|4467.8|4467.27|4467.27|0
1632727360000|2021-09-27 07:22:40|4467.57|4467.57|4469.6|4469.6|4469.6|4469.6|4467.57|4467.57|0
1632727370000|2021-09-27 07:22:50|4469.42|4469.42|4469.07|4469.07|4469.42|4469.42|4469.07|4469.07|0
1632727380000|2021-09-27 07:23:00|4468.37|4468.37|4469.42|4469.42|4469.77|4469.77|4468.02|4468.02|0
1632727390000|2021-09-27 07:23:10|4468.55|4468.55|4465.81|4465.81|4468.55|4468.55|4465.81|4465.81|0
1632727400000|2021-09-27 07:23:20|4466.34|4466.34|4466.5|4466.5|4466.5|4466.5|4465.1|4465.1|0
1632727410000|2021-09-27 07:23:30|4466.15|4466.15|4466.33|4466.33|4466.33|4466.33|4465.63|4465.63|0
1632727420000|2021-09-27 07:23:40|4467|4467|4464.06|4464.06|4467|4467|4462.83|4462.83|0
1632727440000|2021-09-27 07:24:00|4463.71|4463.71|4461.98|4461.98|4463.71|4463.71|4461.45|4461.45|0
1632727450000|2021-09-27 07:24:10|4461.33|4461.33|4460.85|4460.85|4462.2|4462.2|4460.85|4460.85|0
1632727460000|2021-09-27 07:24:20|4459.97|4459.97|4460.45|4460.45|4460.45|4460.45|4459.97|4459.97|0
1632727470000|2021-09-27 07:24:30|4460.4|4460.4|4459.24|4459.24|4460.4|4460.4|4458.89|4458.89|0
1632727490000|2021-09-27 07:24:50|4459.19|4459.19|4460.24|4460.24|4460.24|4460.24|4459.19|4459.19|0
1632727500000|2021-09-27 07:25:00|4460.06|4460.06|4461.44|4461.44|4461.44|4461.44|4459.36|4459.36|0
1632727510000|2021-09-27 07:25:10|4461.28|4461.28|4463.31|4463.31|4463.31|4463.31|4461.28|4461.28|0
1632727530000|2021-09-27 07:25:30|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|0
1632727550000|2021-09-27 07:25:50|4462.28|4462.28|4461.61|4461.61|4462.28|4462.28|4461.61|4461.61|0
1632727560000|2021-09-27 07:26:00|4463.01|4463.01|4462.27|4462.27|4463.68|4463.68|4462.27|4462.27|0
1632727570000|2021-09-27 07:26:10|4461.92|4461.92|4460.17|4460.17|4461.92|4461.92|4460.17|4460.17|0
1632727580000|2021-09-27 07:26:20|4459.99|4459.99|4459.53|4459.53|4459.99|4459.99|4458.94|4458.94|0
1632727590000|2021-09-27 07:26:30|4459.06|4459.06|4458.36|4458.36|4459.06|4459.06|4458.36|4458.36|0
1632727600000|2021-09-27 07:26:40|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|0
1632727610000|2021-09-27 07:26:50|4457.3|4457.3|4459.46|4459.46|4459.46|4459.46|4457.3|4457.3|0
1632727620000|2021-09-27 07:27:00|4459.34|4459.34|4459.11|4459.11|4459.34|4459.34|4459.11|4459.11|0
1632727630000|2021-09-27 07:27:10|4459.46|4459.46|4459.98|4459.98|4460.34|4460.34|4459.46|4459.46|0
1632727650000|2021-09-27 07:27:30|4459.46|4459.46|4456.33|4456.33|4459.46|4459.46|4456.33|4456.33|0
1632727660000|2021-09-27 07:27:40|4456.15|4456.15|4459.48|4459.48|4459.48|4459.48|4455.63|4455.63|0
1632727670000|2021-09-27 07:27:50|4459.43|4459.43|4459.27|4459.27|4459.43|4459.43|4459.27|4459.27|0
1632727680000|2021-09-27 07:28:00|4459.11|4459.11|4457.74|4457.74|4459.11|4459.11|4457.41|4457.41|0
1632727690000|2021-09-27 07:28:10|4457.56|4457.56|4457.21|4457.21|4457.56|4457.56|4457.21|4457.21|0
1632727700000|2021-09-27 07:28:20|4457.03|4457.03|4457.68|4457.68|4457.68|4457.68|4456.68|4456.68|0
1632727720000|2021-09-27 07:28:40|4458.03|4458.03|4460.14|4460.14|4460.14|4460.14|4457.33|4457.33|0
1632727730000|2021-09-27 07:28:50|4459.96|4459.96|4459.81|4459.81|4459.96|4459.96|4459.81|4459.81|0
1632727740000|2021-09-27 07:29:00|4460.51|4460.51|4460.68|4460.68|4461.91|4461.91|4460.51|4460.51|0
1632727750000|2021-09-27 07:29:10|4460.52|4460.52|4459.52|4459.52|4460.52|4460.52|4459.52|4459.52|0
1632727760000|2021-09-27 07:29:20|4459.34|4459.34|4459.62|4459.62|4459.62|4459.62|4459.17|4459.17|0
1632727770000|2021-09-27 07:29:30|4459.8|4459.8|4461.02|4461.02|4461.02|4461.02|4459.8|4459.8|0
1632727780000|2021-09-27 07:29:40|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|0
1632727790000|2021-09-27 07:29:50|4461.54|4461.54|4459.49|4459.49|4461.54|4461.54|4459.49|4459.49|0
1632727800000|2021-09-27 07:30:00|4459.67|4459.67|4459.14|4459.14|4459.67|4459.67|4459.14|4459.14|0
1632727810000|2021-09-27 07:30:10|4459.43|4459.43|4460.14|4460.14|4460.14|4460.14|4459.43|4459.43|0
1632727820000|2021-09-27 07:30:20|4459.46|4459.46|4458.78|4458.78|4459.46|4459.46|4458.78|4458.78|0
1632727830000|2021-09-27 07:30:30|4458.11|4458.11|4457.73|4457.73|4458.78|4458.78|4457.73|4457.73|0
1632727840000|2021-09-27 07:30:40|4457.06|4457.06|4457.58|4457.58|4457.58|4457.58|4457.06|4457.06|0
1632727860000|2021-09-27 07:31:00|4457.32|4457.32|4458.7|4458.7|4458.7|4458.7|4457.32|4457.32|0
1632727870000|2021-09-27 07:31:10|4459.7|4459.7|4460.02|4460.02|4460.02|4460.02|4459.7|4459.7|0
1632727880000|2021-09-27 07:31:20|4460.38|4460.38|4460.38|4460.38|4460.38|4460.38|4460.38|4460.38|0
1632727890000|2021-09-27 07:31:30|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|0
1632727900000|2021-09-27 07:31:40|4460.08|4460.08|4458.32|4458.32|4460.08|4460.08|4458.32|4458.32|0
1632727910000|2021-09-27 07:31:50|4458.15|4458.15|4458.32|4458.32|4458.32|4458.32|4458.15|4458.15|0
1632727920000|2021-09-27 07:32:00|4458.5|4458.5|4458.85|4458.85|4458.85|4458.85|4458.5|4458.5|0
1632727930000|2021-09-27 07:32:10|4457.62|4457.62|4459.38|4459.38|4459.38|4459.38|4457.62|4457.62|0
1632727940000|2021-09-27 07:32:20|4460.6|4460.6|4460.81|4460.81|4462.04|4462.04|4460.6|4460.6|0
1632727960000|2021-09-27 07:32:40|4461.34|4461.34|4461.86|4461.86|4461.86|4461.86|4461.34|4461.34|0
1632727970000|2021-09-27 07:32:50|4461.69|4461.69|4461.34|4461.34|4461.69|4461.69|4461.34|4461.34|0
1632727980000|2021-09-27 07:33:00|4462.04|4462.04|4463.85|4463.85|4463.85|4463.85|4462.04|4462.04|0
1632727990000|2021-09-27 07:33:10|4464.38|4464.38|4466.43|4466.43|4466.43|4466.43|4464.38|4464.38|0
1632728000000|2021-09-27 07:33:20|4465.9|4465.9|4463.98|4463.98|4465.9|4465.9|4463.98|4463.98|0
1632728010000|2021-09-27 07:33:30|4464.33|4464.33|4466.11|4466.11|4466.11|4466.11|4463.65|4463.65|0
1632728020000|2021-09-27 07:33:40|4465.75|4465.75|4464.88|4464.88|4465.75|4465.75|4464.88|4464.88|0
1632728030000|2021-09-27 07:33:50|4464.18|4464.18|4464.18|4464.18|4464.18|4464.18|4464.18|4464.18|0
1632728040000|2021-09-27 07:34:00|4463.83|4463.83|4464.18|4464.18|4464.35|4464.35|4463.65|4463.65|0
1632728050000|2021-09-27 07:34:10|4464.53|4464.53|4464.35|4464.35|4465.4|4465.4|4464.35|4464.35|0
1632728060000|2021-09-27 07:34:20|4464.53|4464.53|4465.05|4465.05|4465.58|4465.58|4464.53|4464.53|0
1632728070000|2021-09-27 07:34:30|4465.4|4465.4|4463.83|4463.83|4465.4|4465.4|4463.83|4463.83|0
1632728080000|2021-09-27 07:34:40|4464.18|4464.18|4465.55|4465.55|4465.55|4465.55|4464.18|4464.18|0
1632728090000|2021-09-27 07:34:50|4466.25|4466.25|4468.16|4468.16|4468.33|4468.33|4466.25|4466.25|0
1632728100000|2021-09-27 07:35:00|4469.03|4469.03|4469.91|4469.91|4470.44|4470.44|4469.03|4469.03|0
1632728110000|2021-09-27 07:35:10|4469.56|4469.56|4470.41|4470.41|4470.94|4470.94|4469.56|4469.56|0
1632728120000|2021-09-27 07:35:20|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|0
1632728130000|2021-09-27 07:35:30|4470.94|4470.94|4470.59|4470.59|4471.29|4471.29|4470.59|4470.59|0
1632728140000|2021-09-27 07:35:40|4469.71|4469.71|4467.96|4467.96|4469.89|4469.89|4467.96|4467.96|0
1632728150000|2021-09-27 07:35:50|4467.43|4467.43|4468.13|4468.13|4468.13|4468.13|4467.43|4467.43|0
1632728160000|2021-09-27 07:36:00|4467.96|4467.96|4468.66|4468.66|4470.06|4470.06|4467.96|4467.96|0
1632728170000|2021-09-27 07:36:10|4469.18|4469.18|4469.18|4469.18|4469.18|4469.18|4469.18|4469.18|0
1632728180000|2021-09-27 07:36:20|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|0
1632728190000|2021-09-27 07:36:30|4469.36|4469.36|4469.36|4469.36|4469.36|4469.36|4469.36|4469.36|0
1632728200000|2021-09-27 07:36:40|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|0
1632728220000|2021-09-27 07:37:00|4469.21|4469.21|4468.68|4468.68|4469.21|4469.21|4468.68|4468.68|0
1632728230000|2021-09-27 07:37:10|4468.16|4468.16|4468.33|4468.33|4468.33|4468.33|4468.16|4468.16|0
1632728250000|2021-09-27 07:37:30|4467.98|4467.98|4468.33|4468.33|4468.33|4468.33|4467.63|4467.63|0
1632728260000|2021-09-27 07:37:40|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1632728270000|2021-09-27 07:37:50|4467.63|4467.63|4467.98|4467.98|4467.98|4467.98|4467.63|4467.63|0
1632728280000|2021-09-27 07:38:00|4466.93|4466.93|4466.64|4466.64|4466.93|4466.93|4466.64|4466.64|0
1632728300000|2021-09-27 07:38:20|4467.34|4467.34|4468.39|4468.39|4468.39|4468.39|4467.34|4467.34|0
1632728310000|2021-09-27 07:38:30|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|0
1632728320000|2021-09-27 07:38:40|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|0
1632728330000|2021-09-27 07:38:50|4467.92|4467.92|4469.15|4469.15|4469.15|4469.15|4467.92|4467.92|0
1632728340000|2021-09-27 07:39:00|4468.8|4468.8|4468.27|4468.27|4468.8|4468.8|4468.27|4468.27|0
1632728350000|2021-09-27 07:39:10|4468.97|4468.97|4469.15|4469.15|4469.15|4469.15|4468.97|4468.97|0
1632728360000|2021-09-27 07:39:20|4469.5|4469.5|4469.32|4469.32|4469.5|4469.5|4469.32|4469.32|0
1632728370000|2021-09-27 07:39:30|4469.15|4469.15|4470|4470|4470|4470|4469.15|4469.15|0
1632728380000|2021-09-27 07:39:40|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|0
1632728390000|2021-09-27 07:39:50|4469.47|4469.47|4470.17|4470.17|4470.35|4470.35|4469.47|4469.47|0
1632728400000|2021-09-27 07:40:00|4469.82|4469.82|4468.09|4468.09|4469.82|4469.82|4468.09|4468.09|0
1632728410000|2021-09-27 07:40:10|4468.26|4468.26|4468.96|4468.96|4468.96|4468.96|4468.26|4468.26|0
1632728420000|2021-09-27 07:40:20|4469.14|4469.14|4470.02|4470.02|4470.02|4470.02|4469.14|4469.14|0
1632728430000|2021-09-27 07:40:30|4470.46|4470.46|4470.63|4470.63|4470.63|4470.63|4470.46|4470.46|0
1632728440000|2021-09-27 07:40:40|4470.28|4470.28|4468.32|4468.32|4470.28|4470.28|4468.32|4468.32|0
1632728460000|2021-09-27 07:41:00|4468.67|4468.67|4468.56|4468.56|4468.67|4468.67|4468.56|4468.56|0
1632728470000|2021-09-27 07:41:10|4468.74|4468.74|4468.24|4468.24|4468.74|4468.74|4468.06|4468.06|0
1632728480000|2021-09-27 07:41:20|4468.59|4468.59|4468.94|4468.94|4470.52|4470.52|4468.59|4468.59|0
1632728490000|2021-09-27 07:41:30|4469.47|4469.47|4469.64|4469.64|4469.82|4469.82|4469.47|4469.47|0
1632728500000|2021-09-27 07:41:40|4470.34|4470.34|4470.17|4470.17|4470.34|4470.34|4470.17|4470.17|0
1632728510000|2021-09-27 07:41:50|4470.87|4470.87|4471.02|4471.02|4472.07|4472.07|4470.87|4470.87|0
1632728520000|2021-09-27 07:42:00|4470.14|4470.14|4471.7|4471.7|4471.7|4471.7|4469.97|4469.97|0
1632728530000|2021-09-27 07:42:10|4471.64|4471.64|4471.12|4471.12|4471.64|4471.64|4471.12|4471.12|0
1632728540000|2021-09-27 07:42:20|4470.42|4470.42|4471.43|4471.43|4471.43|4471.43|4470.24|4470.24|0
1632728550000|2021-09-27 07:42:30|4472.13|4472.13|4471.27|4471.27|4472.31|4472.31|4471.27|4471.27|0
1632728560000|2021-09-27 07:42:40|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|0
1632728570000|2021-09-27 07:42:50|4472.12|4472.12|4472.12|4472.12|4472.12|4472.12|4472.12|4472.12|0
1632728580000|2021-09-27 07:43:00|4472.29|4472.29|4472.29|4472.29|4472.47|4472.47|4472.29|4472.29|0
1632728590000|2021-09-27 07:43:10|4472.64|4472.64|4472.82|4472.82|4472.82|4472.82|4472.64|4472.64|0
1632728610000|2021-09-27 07:43:30|4472.29|4472.29|4472.29|4472.29|4472.29|4472.29|4472.29|4472.29|0
1632728620000|2021-09-27 07:43:40|4472.82|4472.82|4473.17|4473.17|4473.17|4473.17|4472.82|4472.82|0
1632728640000|2021-09-27 07:44:00|4472.82|4472.82|4473.49|4473.49|4473.49|4473.49|4472.44|4472.44|0
1632728650000|2021-09-27 07:44:10|4474.2|4474.2|4475.22|4475.22|4475.22|4475.22|4474.2|4474.2|0
1632728660000|2021-09-27 07:44:20|4476.28|4476.28|4475.92|4475.92|4476.28|4476.28|4475.92|4475.92|0
1632728670000|2021-09-27 07:44:30|4475.76|4475.76|4476.11|4476.11|4476.11|4476.11|4475.76|4475.76|0
1632728680000|2021-09-27 07:44:40|4476.27|4476.27|4476.45|4476.45|4476.45|4476.45|4475.92|4475.92|0
1632728690000|2021-09-27 07:44:50|4476.62|4476.62|4478.85|4478.85|4479.2|4479.2|4476.62|4476.62|0
1632728700000|2021-09-27 07:45:00|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|4479.2|4479.2|0
1632728710000|2021-09-27 07:45:10|4478.32|4478.32|4477.1|4477.1|4478.32|4478.32|4477.1|4477.1|0
1632728720000|2021-09-27 07:45:20|4476.92|4476.92|4477.27|4477.27|4477.27|4477.27|4476.92|4476.92|0
1632728730000|2021-09-27 07:45:30|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|0
1632728740000|2021-09-27 07:45:40|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|0
1632728750000|2021-09-27 07:45:50|4477.27|4477.27|4477.3|4477.3|4477.3|4477.3|4476.07|4476.07|0
1632728760000|2021-09-27 07:46:00|4477.47|4477.47|4476.77|4476.77|4477.47|4477.47|4476.6|4476.6|0
1632728770000|2021-09-27 07:46:10|4476.6|4476.6|4477.3|4477.3|4477.3|4477.3|4476.6|4476.6|0
1632728780000|2021-09-27 07:46:20|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|0
1632728790000|2021-09-27 07:46:30|4476.77|4476.77|4476.6|4476.6|4476.77|4476.77|4476.6|4476.6|0
1632728800000|2021-09-27 07:46:40|4476.77|4476.77|4476.95|4476.95|4476.95|4476.95|4476.24|4476.24|0
1632728810000|2021-09-27 07:46:50|4476.77|4476.77|4476.95|4476.95|4476.95|4476.95|4476.77|4476.77|0
1632728820000|2021-09-27 07:47:00|4476.6|4476.6|4477.3|4477.3|4477.3|4477.3|4476.6|4476.6|0
1632728830000|2021-09-27 07:47:10|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|0
1632728840000|2021-09-27 07:47:20|4477.3|4477.3|4477.97|4477.97|4477.97|4477.97|4477.3|4477.3|0
1632728850000|2021-09-27 07:47:30|4478.85|4478.85|4477.97|4477.97|4478.85|4478.85|4477.97|4477.97|0
1632728860000|2021-09-27 07:47:40|4478.65|4478.65|4479|4479|4479|4479|4478.65|4478.65|0
1632728870000|2021-09-27 07:47:50|4478.65|4478.65|4478.54|4478.54|4478.82|4478.82|4478.37|4478.37|0
1632728880000|2021-09-27 07:48:00|4478.72|4478.72|4478.89|4478.89|4479.07|4479.07|4478.72|4478.72|0
1632728890000|2021-09-27 07:48:10|4478.22|4478.22|4478.04|4478.04|4478.74|4478.74|4477.87|4477.87|0
1632728900000|2021-09-27 07:48:20|4477.9|4477.9|4477.9|4477.9|4477.9|4477.9|4477.72|4477.72|0
1632728910000|2021-09-27 07:48:30|4478.95|4478.95|4478.39|4478.39|4478.95|4478.95|4478.21|4478.21|0
1632728930000|2021-09-27 07:48:50|4477.89|4477.89|4477.89|4477.89|4477.89|4477.89|4477.89|4477.89|0
1632728940000|2021-09-27 07:49:00|4477.62|4477.62|4477.8|4477.8|4477.8|4477.8|4477.62|4477.62|0
1632728950000|2021-09-27 07:49:10|4477.97|4477.97|4478.32|4478.32|4478.32|4478.32|4477.97|4477.97|0
1632728960000|2021-09-27 07:49:20|4478.5|4478.5|4476.05|4476.05|4478.5|4478.5|4476.05|4476.05|0
1632728970000|2021-09-27 07:49:30|4476.4|4476.4|4476.57|4476.57|4476.57|4476.57|4476.4|4476.4|0
1632728980000|2021-09-27 07:49:40|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|0
1632728990000|2021-09-27 07:49:50|4477.1|4477.1|4476.75|4476.75|4477.1|4477.1|4476.75|4476.75|0
1632729000000|2021-09-27 07:50:00|4477.1|4477.1|4476.75|4476.75|4477.1|4477.1|4476.75|4476.75|0
1632729010000|2021-09-27 07:50:10|4475.87|4475.87|4475.84|4475.84|4476.19|4476.19|4474.96|4474.96|0
1632729020000|2021-09-27 07:50:20|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|0
1632729030000|2021-09-27 07:50:30|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|4475.31|0
1632729050000|2021-09-27 07:50:50|4475.66|4475.66|4475.66|4475.66|4476.01|4476.01|4475.66|4475.66|0
1632729070000|2021-09-27 07:51:10|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|0
1632729080000|2021-09-27 07:51:20|4474.66|4474.66|4474.84|4474.84|4474.84|4474.84|4474.66|4474.66|0
1632729090000|2021-09-27 07:51:30|4474.31|4474.31|4475.01|4475.01|4475.01|4475.01|4474.31|4474.31|0
1632729100000|2021-09-27 07:51:40|4475.36|4475.36|4474.16|4474.16|4475.36|4475.36|4473.64|4473.64|0
1632729110000|2021-09-27 07:51:50|4474.34|4474.34|4474.25|4474.25|4474.34|4474.34|4474.07|4474.07|0
1632729130000|2021-09-27 07:52:10|4474.07|4474.07|4475.45|4475.45|4475.45|4475.45|4474.07|4474.07|0
1632729140000|2021-09-27 07:52:20|4475.28|4475.28|4475.43|4475.43|4475.43|4475.43|4475.28|4475.28|0
1632729150000|2021-09-27 07:52:30|4475.54|4475.54|4475.89|4475.89|4475.89|4475.89|4475.54|4475.54|0
1632729160000|2021-09-27 07:52:40|4475.54|4475.54|4475.36|4475.36|4475.54|4475.54|4475.36|4475.36|0
1632729180000|2021-09-27 07:53:00|4474.84|4474.84|4474.84|4474.84|4474.84|4474.84|4474.84|4474.84|0
1632729190000|2021-09-27 07:53:10|4475.01|4475.01|4475.89|4475.89|4475.89|4475.89|4475.01|4475.01|0
1632729200000|2021-09-27 07:53:20|4476.42|4476.42|4478.17|4478.17|4478.17|4478.17|4476.42|4476.42|0
1632729210000|2021-09-27 07:53:30|4478.35|4478.35|4477.82|4477.82|4478.35|4478.35|4477.82|4477.82|0
1632729230000|2021-09-27 07:53:50|4477.61|4477.61|4477.61|4477.61|4477.61|4477.61|4477.61|4477.61|0
1632729240000|2021-09-27 07:54:00|4477.78|4477.78|4477.78|4477.78|4478.31|4478.31|4477.78|4477.78|0
1632729250000|2021-09-27 07:54:10|4477.43|4477.43|4476.73|4476.73|4477.43|4477.43|4476.73|4476.73|0
1632729260000|2021-09-27 07:54:20|4476.57|4476.57|4476.22|4476.22|4477.1|4477.1|4476.22|4476.22|0
1632729270000|2021-09-27 07:54:30|4477.63|4477.63|4478.63|4478.63|4478.63|4478.63|4477.63|4477.63|0
1632729280000|2021-09-27 07:54:40|4478.8|4478.8|4478.8|4478.8|4479.15|4479.15|4478.8|4478.8|0
1632729300000|2021-09-27 07:55:00|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|0
1632729310000|2021-09-27 07:55:10|4478.05|4478.05|4478.05|4478.05|4478.05|4478.05|4478.05|4478.05|0
1632729320000|2021-09-27 07:55:20|4478.22|4478.22|4479.27|4479.27|4479.27|4479.27|4478.22|4478.22|0
1632729330000|2021-09-27 07:55:30|4479.45|4479.45|4480.15|4480.15|4480.15|4480.15|4479.45|4479.45|0
1632729340000|2021-09-27 07:55:40|4480.33|4480.33|4479.98|4479.98|4481.2|4481.2|4479.98|4479.98|0
1632729350000|2021-09-27 07:55:50|4480.33|4480.33|4480.5|4480.5|4480.5|4480.5|4480.33|4480.33|0
1632729360000|2021-09-27 07:56:00|4480.15|4480.15|4480.5|4480.5|4480.5|4480.5|4480.15|4480.15|0
1632729370000|2021-09-27 07:56:10|4480.85|4480.85|4481.73|4481.73|4481.73|4481.73|4480.85|4480.85|0
1632729390000|2021-09-27 07:56:30|4482.61|4482.61|4482.93|4482.93|4482.93|4482.93|4482.25|4482.25|0
1632729400000|2021-09-27 07:56:40|4482.77|4482.77|4482.42|4482.42|4482.77|4482.77|4482.42|4482.42|0
1632729410000|2021-09-27 07:56:50|4483.12|4483.12|4485.22|4485.22|4485.22|4485.22|4483.12|4483.12|0
1632729420000|2021-09-27 07:57:00|4484.7|4484.7|4481.28|4481.28|4484.7|4484.7|4481.28|4481.28|0
1632729430000|2021-09-27 07:57:10|4481.81|4481.81|4482.16|4482.16|4482.34|4482.34|4481.81|4481.81|0
1632729440000|2021-09-27 07:57:20|4481.64|4481.64|4482.86|4482.86|4482.86|4482.86|4481.64|4481.64|0
1632729450000|2021-09-27 07:57:30|4482.16|4482.16|4482.16|4482.16|4482.16|4482.16|4482.16|4482.16|0
1632729460000|2021-09-27 07:57:40|4481.99|4481.99|4482.51|4482.51|4482.69|4482.69|4481.99|4481.99|0
1632729480000|2021-09-27 07:58:00|4482.69|4482.69|4482.86|4482.86|4482.86|4482.86|4482.69|4482.69|0
1632729490000|2021-09-27 07:58:10|4482.51|4482.51|4480.93|4480.93|4482.51|4482.51|4480.93|4480.93|0
1632729500000|2021-09-27 07:58:20|4480.26|4480.26|4479.56|4479.56|4480.26|4480.26|4479.56|4479.56|0
1632729510000|2021-09-27 07:58:30|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|0
1632729520000|2021-09-27 07:58:40|4479.18|4479.18|4478.65|4478.65|4479.18|4479.18|4478.65|4478.65|0
1632729530000|2021-09-27 07:58:50|4479.33|4479.33|4479.5|4479.5|4479.68|4479.68|4479.33|4479.33|0
1632729540000|2021-09-27 07:59:00|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|4479.33|0
1632729560000|2021-09-27 07:59:20|4478.65|4478.65|4478.31|4478.31|4478.95|4478.95|4478.31|4478.31|0
1632729570000|2021-09-27 07:59:30|4478.16|4478.16|4478.16|4478.16|4478.16|4478.16|4478.16|4478.16|0
1632729580000|2021-09-27 07:59:40|4478.68|4478.68|4479.21|4479.21|4479.21|4479.21|4478.68|4478.68|0
1632729590000|2021-09-27 07:59:50|4479.88|4479.88|4480.2|4480.2|4480.2|4480.2|4479.88|4479.88|0
1632729600000|2021-09-27 08:00:00|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|4480.73|0
1632729610000|2021-09-27 08:00:10|4481.25|4481.25|4481.75|4481.75|4481.75|4481.75|4481.08|4481.08|0
1632729620000|2021-09-27 08:00:20|4482.28|4482.28|4482.28|4482.28|4482.28|4482.28|4482.28|4482.28|0
1632729630000|2021-09-27 08:00:30|4482.45|4482.45|4482.8|4482.8|4482.8|4482.8|4482.45|4482.45|0
1632729640000|2021-09-27 08:00:40|4483.29|4483.29|4482.96|4482.96|4483.29|4483.29|4482.25|4482.25|0
1632729650000|2021-09-27 08:00:50|4483.31|4483.31|4484.01|4484.01|4484.01|4484.01|4483.31|4483.31|0
1632729660000|2021-09-27 08:01:00|4484.18|4484.18|4483.48|4483.48|4484.18|4484.18|4483.48|4483.48|0
1632729670000|2021-09-27 08:01:10|4484.01|4484.01|4484.01|4484.01|4484.01|4484.01|4484.01|4484.01|0
1632729680000|2021-09-27 08:01:20|4484.18|4484.18|4484.88|4484.88|4484.88|4484.88|4484.18|4484.18|0
1632729690000|2021-09-27 08:01:30|4484.53|4484.53|4484.36|4484.36|4484.71|4484.71|4484.36|4484.36|0
1632729700000|2021-09-27 08:01:40|4484.18|4484.18|4483.48|4483.48|4484.18|4484.18|4483.48|4483.48|0
1632729710000|2021-09-27 08:01:50|4484.71|4484.71|4484.36|4484.36|4484.71|4484.71|4484.36|4484.36|0
1632729720000|2021-09-27 08:02:00|4484.53|4484.53|4484.88|4484.88|4485.76|4485.76|4484.53|4484.53|0
1632729730000|2021-09-27 08:02:10|4484.71|4484.71|4484.21|4484.21|4484.88|4484.88|4484.21|4484.21|0
1632729750000|2021-09-27 08:02:30|4484.88|4484.88|4484.88|4484.88|4485.06|4485.06|4484.88|4484.88|0
1632729760000|2021-09-27 08:02:40|4484.71|4484.71|4484.03|4484.03|4484.71|4484.71|4484.03|4484.03|0
1632729770000|2021-09-27 08:02:50|4483.68|4483.68|4483.33|4483.33|4484.21|4484.21|4481.58|4481.58|0
1632729780000|2021-09-27 08:03:00|4483.16|4483.16|4483.16|4483.16|4483.86|4483.86|4482.28|4482.28|0
1632729790000|2021-09-27 08:03:10|4483.33|4483.33|4483.68|4483.68|4483.68|4483.68|4483.33|4483.33|0
1632729800000|2021-09-27 08:03:20|4484.03|4484.03|4484.91|4484.91|4484.91|4484.91|4484.03|4484.03|0
1632729810000|2021-09-27 08:03:30|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|0
1632729830000|2021-09-27 08:03:50|4484.56|4484.56|4484.35|4484.35|4484.56|4484.56|4484|4484|0
1632729840000|2021-09-27 08:04:00|4484|4484|4483.82|4483.82|4484|4484|4483.82|4483.82|0
1632729850000|2021-09-27 08:04:10|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|0
1632729870000|2021-09-27 08:04:30|4485.26|4485.26|4486.66|4486.66|4486.66|4486.66|4485.26|4485.26|0
1632729880000|2021-09-27 08:04:40|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|0
1632729890000|2021-09-27 08:04:50|4486.66|4486.66|4486.84|4486.84|4486.84|4486.84|4486.66|4486.66|0
1632729900000|2021-09-27 08:05:00|4487.37|4487.37|4486.65|4486.65|4487.37|4487.37|4486.49|4486.49|0
1632729910000|2021-09-27 08:05:10|4486.6|4486.6|4486.35|4486.35|4486.7|4486.7|4486|4486|0
1632729920000|2021-09-27 08:05:20|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|4485.83|0
1632729940000|2021-09-27 08:05:40|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|0
1632729960000|2021-09-27 08:06:00|4486.7|4486.7|4486.68|4486.68|4486.85|4486.85|4486.15|4486.15|0
1632729970000|2021-09-27 08:06:10|4487.2|4487.2|4487.79|4487.79|4487.79|4487.79|4486.85|4486.85|0
1632729980000|2021-09-27 08:06:20|4487.96|4487.96|4487.79|4487.79|4487.96|4487.96|4487.44|4487.44|0
1632729990000|2021-09-27 08:06:30|4487.96|4487.96|4489.31|4489.31|4489.31|4489.31|4487.96|4487.96|0
1632730000000|2021-09-27 08:06:40|4489.67|4489.67|4490.02|4490.02|4490.19|4490.19|4489.67|4489.67|0
1632730010000|2021-09-27 08:06:50|4489.84|4489.84|4488.74|4488.74|4489.84|4489.84|4488.74|4488.74|0
1632730020000|2021-09-27 08:07:00|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|0
1632730030000|2021-09-27 08:07:10|4489.44|4489.44|4490.66|4490.66|4490.84|4490.84|4489.44|4489.44|0
1632730040000|2021-09-27 08:07:20|4490.31|4490.31|4490.31|4490.31|4490.84|4490.84|4489.61|4489.61|0
1632730050000|2021-09-27 08:07:30|4490.14|4490.14|4490.31|4490.31|4490.31|4490.31|4490.14|4490.14|0
1632730060000|2021-09-27 08:07:40|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|0
1632730080000|2021-09-27 08:08:00|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|0
1632730090000|2021-09-27 08:08:10|4491.19|4491.19|4491.72|4491.72|4491.72|4491.72|4491.19|4491.19|0
1632730100000|2021-09-27 08:08:20|4491.54|4491.54|4491.37|4491.37|4491.72|4491.72|4491.02|4491.02|0
1632730120000|2021-09-27 08:08:40|4491.02|4491.02|4489.96|4489.96|4491.02|4491.02|4489.96|4489.96|0
1632730130000|2021-09-27 08:08:50|4488.91|4488.91|4490.49|4490.49|4490.49|4490.49|4488.91|4488.91|0
1632730140000|2021-09-27 08:09:00|4490.14|4490.14|4489.79|4489.79|4490.14|4490.14|4489.79|4489.79|0
1632730150000|2021-09-27 08:09:10|4489.61|4489.61|4489.52|4489.52|4489.79|4489.79|4489.52|4489.52|0
1632730160000|2021-09-27 08:09:20|4489.23|4489.23|4489.23|4489.23|4489.23|4489.23|4489.23|4489.23|0
1632730180000|2021-09-27 08:09:40|4489.91|4489.91|4490.41|4490.41|4490.58|4490.58|4489.91|4489.91|0
1632730190000|2021-09-27 08:09:50|4490.23|4490.23|4488.42|4488.42|4490.23|4490.23|4488.42|4488.42|0
1632730200000|2021-09-27 08:10:00|4487.75|4487.75|4488.37|4488.37|4488.42|4488.42|4487.57|4487.57|0
1632730210000|2021-09-27 08:10:10|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|0
1632730220000|2021-09-27 08:10:20|4488.19|4488.19|4487.69|4487.69|4488.19|4488.19|4487.69|4487.69|0
1632730230000|2021-09-27 08:10:30|4487.4|4487.4|4487.08|4487.08|4487.4|4487.4|4486.73|4486.73|0
1632730240000|2021-09-27 08:10:40|4487.43|4487.43|4487.31|4487.31|4487.78|4487.78|4487.31|4487.31|0
1632730250000|2021-09-27 08:10:50|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|0
1632730260000|2021-09-27 08:11:00|4487.66|4487.66|4488.15|4488.15|4488.15|4488.15|4487.66|4487.66|0
1632730270000|2021-09-27 08:11:10|4488.25|4488.25|4488.6|4488.6|4488.6|4488.6|4487.9|4487.9|0
1632730280000|2021-09-27 08:11:20|4488.95|4488.95|4488.79|4488.79|4488.95|4488.95|4488.79|4488.79|0
1632730290000|2021-09-27 08:11:30|4490.02|4490.02|4493.83|4493.83|4493.83|4493.83|4490.02|4490.02|0
1632730310000|2021-09-27 08:11:50|4494.18|4494.18|4496.28|4496.28|4496.28|4496.28|4494.18|4494.18|0
1632730320000|2021-09-27 08:12:00|4495.58|4495.58|4495.76|4495.76|4495.76|4495.76|4495.41|4495.41|0
1632730330000|2021-09-27 08:12:10|4494.53|4494.53|4493.65|4493.65|4494.53|4494.53|4493.65|4493.65|0
1632730340000|2021-09-27 08:12:20|4494.18|4494.18|4494.88|4494.88|4494.88|4494.88|4494.18|4494.18|0
1632730350000|2021-09-27 08:12:30|4494.53|4494.53|4494.53|4494.53|4494.53|4494.53|4494.53|4494.53|0
1632730360000|2021-09-27 08:12:40|4493.85|4493.85|4493.85|4493.85|4493.85|4493.85|4493.85|4493.85|0
1632730370000|2021-09-27 08:12:50|4494.91|4494.91|4496.82|4496.82|4496.82|4496.82|4494.91|4494.91|0
1632730380000|2021-09-27 08:13:00|4497|4497|4496.12|4496.12|4497|4497|4496.12|4496.12|0
1632730390000|2021-09-27 08:13:10|4495.96|4495.96|4496.6|4496.6|4496.77|4496.77|4495.96|4495.96|0
1632730400000|2021-09-27 08:13:20|4496.25|4496.25|4495.92|4495.92|4496.25|4496.25|4495.92|4495.92|0
1632730410000|2021-09-27 08:13:30|4496.6|4496.6|4496.65|4496.65|4496.65|4496.65|4496.54|4496.54|0
1632730420000|2021-09-27 08:13:40|4496.83|4496.83|4498.05|4498.05|4498.05|4498.05|4496.83|4496.83|0
1632730430000|2021-09-27 08:13:50|4497.53|4497.53|4497.32|4497.32|4498.02|4498.02|4497.32|4497.32|0
1632730440000|2021-09-27 08:14:00|4496.96|4496.96|4496.61|4496.61|4496.96|4496.96|4496.61|4496.61|0
1632730450000|2021-09-27 08:14:10|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|0
1632730460000|2021-09-27 08:14:20|4496.09|4496.09|4496.26|4496.26|4496.26|4496.26|4496.09|4496.09|0
1632730470000|2021-09-27 08:14:30|4496.09|4496.09|4495.74|4495.74|4496.26|4496.26|4495.74|4495.74|0
1632730480000|2021-09-27 08:14:40|4496.09|4496.09|4496.26|4496.26|4496.26|4496.26|4496.09|4496.09|0
1632730500000|2021-09-27 08:15:00|4496.44|4496.44|4497.68|4497.68|4497.68|4497.68|4496.1|4496.1|0
1632730510000|2021-09-27 08:15:10|4497.63|4497.63|4497.78|4497.78|4497.78|4497.78|4497.63|4497.63|0
1632730520000|2021-09-27 08:15:20|4497.26|4497.26|4497.19|4497.19|4497.26|4497.26|4497.08|4497.08|0
1632730530000|2021-09-27 08:15:30|4497.54|4497.54|4497.54|4497.54|4497.54|4497.54|4497.54|4497.54|0
1632730550000|2021-09-27 08:15:50|4497.71|4497.71|4498.24|4498.24|4498.24|4498.24|4497.71|4497.71|0
1632730560000|2021-09-27 08:16:00|4498.59|4498.59|4498.41|4498.41|4498.59|4498.59|4498.24|4498.24|0
1632730570000|2021-09-27 08:16:10|4498.06|4498.06|4498.94|4498.94|4498.94|4498.94|4498.06|4498.06|0
1632730580000|2021-09-27 08:16:20|4499.47|4499.47|4499.47|4499.47|4499.47|4499.47|4499.47|4499.47|0
1632730590000|2021-09-27 08:16:30|4499.64|4499.64|4499.64|4499.64|4499.64|4499.64|4499.64|4499.64|0
1632730610000|2021-09-27 08:16:50|4499.38|4499.38|4501.83|4501.83|4501.83|4501.83|4499.38|4499.38|0
1632730620000|2021-09-27 08:17:00|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|0
1632730630000|2021-09-27 08:17:10|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|4501.83|0
1632730640000|2021-09-27 08:17:20|4502.18|4502.18|4501.83|4501.83|4502.18|4502.18|4501.83|4501.83|0
1632730650000|2021-09-27 08:17:30|4500.78|4500.78|4500.78|4500.78|4500.78|4500.78|4500.78|4500.78|0
1632730660000|2021-09-27 08:17:40|4501.66|4501.66|4502.36|4502.36|4502.36|4502.36|4501.66|4501.66|0
1632730670000|2021-09-27 08:17:50|4502.54|4502.54|4503.59|4503.59|4503.59|4503.59|4502.54|4502.54|0
1632730680000|2021-09-27 08:18:00|4504.11|4504.11|4502.89|4502.89|4504.64|4504.64|4502.89|4502.89|0
1632730690000|2021-09-27 08:18:10|4503.05|4503.05|4503.05|4503.05|4503.05|4503.05|4502.52|4502.52|0
1632730710000|2021-09-27 08:18:30|4503.22|4503.22|4504.98|4504.98|4504.98|4504.98|4503.22|4503.22|0
1632730720000|2021-09-27 08:18:40|4504.1|4504.1|4503.94|4503.94|4504.1|4504.1|4503.42|4503.42|0
1632730730000|2021-09-27 08:18:50|4503.84|4503.84|4504.19|4504.19|4504.19|4504.19|4503.84|4503.84|0
1632730740000|2021-09-27 08:19:00|4504.54|4504.54|4503.49|4503.49|4504.54|4504.54|4503.49|4503.49|0
1632730760000|2021-09-27 08:19:20|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4503.49|4503.49|0
1632730770000|2021-09-27 08:19:30|4503.69|4503.69|4503.34|4503.34|4503.69|4503.69|4503.34|4503.34|0
1632730780000|2021-09-27 08:19:40|4502.99|4502.99|4502.64|4502.64|4503.34|4503.34|4502.64|4502.64|0
1632730790000|2021-09-27 08:19:50|4502.53|4502.53|4501.65|4501.65|4502.53|4502.53|4501.65|4501.65|0
1632730800000|2021-09-27 08:20:00|4501.13|4501.13|4498.89|4498.89|4501.13|4501.13|4498.19|4498.19|0
1632730810000|2021-09-27 08:20:10|4499.06|4499.06|4496.06|4496.06|4499.56|4499.56|4494.83|4494.83|0
1632730840000|2021-09-27 08:20:40|4493.6|4493.6|4491.75|4491.75|4493.6|4493.6|4490.63|4490.63|0
1632730850000|2021-09-27 08:20:50|4492.27|4492.27|4489.82|4489.82|4492.27|4492.27|4489.47|4489.47|0
1632730860000|2021-09-27 08:21:00|4490.17|4490.17|4488.42|4488.42|4490.17|4490.17|4488.24|4488.24|0
1632730870000|2021-09-27 08:21:10|4488.07|4488.07|4488.42|4488.42|4488.42|4488.42|4488.07|4488.07|0
1632730880000|2021-09-27 08:21:20|4487.36|4487.36|4486.49|4486.49|4487.36|4487.36|4486.49|4486.49|0
1632730890000|2021-09-27 08:21:30|4486.22|4486.22|4486.58|4486.58|4486.75|4486.75|4486.22|4486.22|0
1632730900000|2021-09-27 08:21:40|4486.75|4486.75|4489.91|4489.91|4489.91|4489.91|4486.75|4486.75|0
1632730910000|2021-09-27 08:21:50|4489.38|4489.38|4488.15|4488.15|4489.38|4489.38|4488.15|4488.15|0
1632730920000|2021-09-27 08:22:00|4486.75|4486.75|4485.32|4485.32|4486.75|4486.75|4484.5|4484.5|0
1632730940000|2021-09-27 08:22:20|4486.02|4486.02|4488.65|4488.65|4488.65|4488.65|4486.02|4486.02|0
1632730950000|2021-09-27 08:22:30|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|0
1632730960000|2021-09-27 08:22:40|4487.95|4487.95|4487.95|4487.95|4487.95|4487.95|4487.95|4487.95|0
1632730980000|2021-09-27 08:23:00|4488.48|4488.48|4488.83|4488.83|4488.83|4488.83|4488.48|4488.48|0
1632730990000|2021-09-27 08:23:10|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|0
1632731010000|2021-09-27 08:23:30|4490.18|4490.18|4489.3|4489.3|4490.18|4490.18|4489.3|4489.3|0
1632731030000|2021-09-27 08:23:50|4490.71|4490.71|4490.64|4490.64|4490.71|4490.71|4490.48|4490.48|0
1632731040000|2021-09-27 08:24:00|4491.69|4491.69|4492.56|4492.56|4492.56|4492.56|4491.69|4491.69|0
1632731050000|2021-09-27 08:24:10|4492.73|4492.73|4494.66|4494.66|4494.66|4494.66|4492.73|4492.73|0
1632731060000|2021-09-27 08:24:20|4495.18|4495.18|4497.43|4497.43|4499.19|4499.19|4495.18|4495.18|0
1632731070000|2021-09-27 08:24:30|4497.08|4497.08|4497.26|4497.26|4497.78|4497.78|4497.08|4497.08|0
1632731080000|2021-09-27 08:24:40|4496.56|4496.56|4496.73|4496.73|4496.73|4496.73|4496.56|4496.56|0
1632731090000|2021-09-27 08:24:50|4496.38|4496.38|4495.97|4495.97|4496.38|4496.38|4495.97|4495.97|0
1632731100000|2021-09-27 08:25:00|4496.67|4496.67|4496.32|4496.32|4496.67|4496.67|4496.15|4496.15|0
1632731110000|2021-09-27 08:25:10|4496|4496|4495.48|4495.48|4496|4496|4495.48|4495.48|0
1632731120000|2021-09-27 08:25:20|4495.66|4495.66|4495.67|4495.67|4495.67|4495.67|4495.49|4495.49|0
1632731130000|2021-09-27 08:25:30|4496.02|4496.02|4496.2|4496.2|4496.2|4496.2|4496.02|4496.02|0
1632731140000|2021-09-27 08:25:40|4495.83|4495.83|4494.65|4494.65|4495.88|4495.88|4494.65|4494.65|0
1632731160000|2021-09-27 08:26:00|4494.83|4494.83|4495.88|4495.88|4495.88|4495.88|4494.83|4494.83|0
1632731170000|2021-09-27 08:26:10|4495.53|4495.53|4494.48|4494.48|4495.53|4495.53|4494.13|4494.13|0
1632731180000|2021-09-27 08:26:20|4495|4495|4494.3|4494.3|4495|4495|4494.13|4494.13|0
1632731190000|2021-09-27 08:26:30|4495|4495|4495.7|4495.7|4495.7|4495.7|4495|4495|0
1632731200000|2021-09-27 08:26:40|4495.88|4495.88|4494.12|4494.12|4495.88|4495.88|4494.12|4494.12|0
1632731210000|2021-09-27 08:26:50|4494.47|4494.47|4494.29|4494.29|4494.47|4494.47|4494.29|4494.29|0
1632731220000|2021-09-27 08:27:00|4493.94|4493.94|4492.91|4492.91|4493.94|4493.94|4492.91|4492.91|0
1632731230000|2021-09-27 08:27:10|4492.03|4492.03|4492.21|4492.21|4492.21|4492.21|4492.03|4492.03|0
1632731240000|2021-09-27 08:27:20|4491.5|4491.5|4492.23|4492.23|4492.23|4492.23|4491.5|4491.5|0
1632731250000|2021-09-27 08:27:30|4492.91|4492.91|4493.96|4493.96|4494.49|4494.49|4492.91|4492.91|0
1632731270000|2021-09-27 08:27:50|4495.19|4495.19|4495.89|4495.89|4495.89|4495.89|4495.19|4495.19|0
1632731280000|2021-09-27 08:28:00|4495.19|4495.19|4495.89|4495.89|4495.89|4495.89|4495.19|4495.19|0
1632731290000|2021-09-27 08:28:10|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|4496.38|0
1632731300000|2021-09-27 08:28:20|4497.26|4497.26|4497.42|4497.42|4497.42|4497.42|4497.26|4497.26|0
1632731310000|2021-09-27 08:28:30|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|0
1632731320000|2021-09-27 08:28:40|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|0
1632731330000|2021-09-27 08:28:50|4496.33|4496.33|4496.86|4496.86|4496.86|4496.86|4496.33|4496.33|0
1632731340000|2021-09-27 08:29:00|4497.02|4497.02|4496.49|4496.49|4497.02|4497.02|4496.49|4496.49|0
1632731350000|2021-09-27 08:29:10|4496.84|4496.84|4496.49|4496.49|4496.84|4496.84|4496.49|4496.49|0
1632731370000|2021-09-27 08:29:30|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|4497.17|0
1632731380000|2021-09-27 08:29:40|4497.34|4497.34|4497.87|4497.87|4498.04|4498.04|4497.34|4497.34|0
1632731390000|2021-09-27 08:29:50|4496.49|4496.49|4496.49|4496.49|4496.49|4496.49|4496.49|4496.49|0
1632731400000|2021-09-27 08:30:00|4495.82|4495.82|4495.3|4495.3|4495.82|4495.82|4495.3|4495.3|0
1632731410000|2021-09-27 08:30:10|4495.48|4495.48|4495.01|4495.01|4495.48|4495.48|4495.01|4495.01|0
1632731420000|2021-09-27 08:30:20|4494.66|4494.66|4494.82|4494.82|4494.82|4494.82|4494.66|4494.66|0
1632731430000|2021-09-27 08:30:30|4495.52|4495.52|4496.54|4496.54|4496.56|4496.56|4495.52|4495.52|0
1632731440000|2021-09-27 08:30:40|4496.65|4496.65|4495.42|4495.42|4496.65|4496.65|4495.42|4495.42|0
1632731450000|2021-09-27 08:30:50|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|0
1632731470000|2021-09-27 08:31:10|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|0
1632731480000|2021-09-27 08:31:20|4496.62|4496.62|4496.62|4496.62|4496.62|4496.62|4496.62|4496.62|0
1632731490000|2021-09-27 08:31:30|4497.15|4497.15|4498.05|4498.05|4498.05|4498.05|4497.15|4497.15|0
1632731500000|2021-09-27 08:31:40|4498.57|4498.57|4500.76|4500.76|4501.08|4501.08|4498.57|4498.57|0
1632731510000|2021-09-27 08:31:50|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|4500.05|0
1632731520000|2021-09-27 08:32:00|4499|4499|4499.16|4499.16|4499.16|4499.16|4499|4499|0
1632731530000|2021-09-27 08:32:10|4499.51|4499.51|4498.69|4498.69|4500.21|4500.21|4498.69|4498.69|0
1632731540000|2021-09-27 08:32:20|4498.39|4498.39|4499.45|4499.45|4499.45|4499.45|4498.39|4498.39|0
1632731560000|2021-09-27 08:32:40|4499.8|4499.8|4500.32|4500.32|4500.32|4500.32|4499.8|4499.8|0
1632731570000|2021-09-27 08:32:50|4500.17|4500.17|4499.99|4499.99|4500.17|4500.17|4499.99|4499.99|0
1632731580000|2021-09-27 08:33:00|4499.46|4499.46|4499.81|4499.81|4500.69|4500.69|4499.46|4499.46|0
1632731590000|2021-09-27 08:33:10|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|0
1632731600000|2021-09-27 08:33:20|4500.34|4500.34|4500.34|4500.34|4500.34|4500.34|4500.34|4500.34|0
1632731620000|2021-09-27 08:33:40|4501.22|4501.22|4501.58|4501.58|4501.58|4501.58|4501.05|4501.05|0
1632731630000|2021-09-27 08:33:50|4501.74|4501.74|4500.69|4500.69|4501.74|4501.74|4500.69|4500.69|0
1632731640000|2021-09-27 08:34:00|4501.37|4501.37|4500.49|4500.49|4501.89|4501.89|4500.49|4500.49|0
1632731660000|2021-09-27 08:34:20|4500.67|4500.67|4500.51|4500.51|4500.67|4500.67|4500.51|4500.51|0
1632731670000|2021-09-27 08:34:30|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|0
1632731700000|2021-09-27 08:35:00|4500.58|4500.58|4499.64|4499.64|4500.7|4500.7|4499.64|4499.64|0
1632731710000|2021-09-27 08:35:10|4499.79|4499.79|4500.14|4500.14|4500.14|4500.14|4499.79|4499.79|0
1632731720000|2021-09-27 08:35:20|4500.67|4500.67|4500.67|4500.67|4500.67|4500.67|4500.67|4500.67|0
1632731730000|2021-09-27 08:35:30|4500.32|4500.32|4500.43|4500.43|4500.43|4500.43|4500.32|4500.32|0
1632731740000|2021-09-27 08:35:40|4499.03|4499.03|4500.43|4500.43|4500.78|4500.78|4499.03|4499.03|0
1632731760000|2021-09-27 08:36:00|4500.78|4500.78|4500.78|4500.78|4500.78|4500.78|4500.26|4500.26|0
1632731770000|2021-09-27 08:36:10|4500.26|4500.26|4502.01|4502.01|4502.01|4502.01|4500.26|4500.26|0
1632731780000|2021-09-27 08:36:20|4502.69|4502.69|4502.66|4502.66|4502.84|4502.84|4502.66|4502.66|0
1632731810000|2021-09-27 08:36:50|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|0
1632731820000|2021-09-27 08:37:00|4502.84|4502.84|4503.19|4503.19|4503.19|4503.19|4502.66|4502.66|0
1632731840000|2021-09-27 08:37:20|4502.66|4502.66|4501.96|4501.96|4502.66|4502.66|4501.96|4501.96|0
1632731850000|2021-09-27 08:37:30|4501.78|4501.78|4502.28|4502.28|4502.28|4502.28|4501.78|4501.78|0
1632731880000|2021-09-27 08:38:00|4501.58|4501.58|4501.93|4501.93|4501.93|4501.93|4501.4|4501.4|0
1632731890000|2021-09-27 08:38:10|4500.88|4500.88|4501.05|4501.05|4501.05|4501.05|4500.53|4500.53|0
1632731900000|2021-09-27 08:38:20|4500.35|4500.35|4499.35|4499.35|4500.35|4500.35|4499.05|4499.05|0
1632731910000|2021-09-27 08:38:30|4499.18|4499.18|4499.35|4499.35|4499.35|4499.35|4499.18|4499.18|0
1632731920000|2021-09-27 08:38:40|4498.83|4498.83|4500.23|4500.23|4500.23|4500.23|4498.83|4498.83|0
1632731930000|2021-09-27 08:38:50|4499.7|4499.7|4501.63|4501.63|4501.63|4501.63|4499.7|4499.7|0
1632731940000|2021-09-27 08:39:00|4501.11|4501.11|4501.28|4501.28|4501.28|4501.28|4500.93|4500.93|0
1632731950000|2021-09-27 08:39:10|4501.54|4501.54|4500.07|4500.07|4501.54|4501.54|4500.07|4500.07|0
1632731960000|2021-09-27 08:39:20|4499.9|4499.9|4499.9|4499.9|4499.95|4499.95|4499.9|4499.9|0
1632731970000|2021-09-27 08:39:30|4500.07|4500.07|4499.9|4499.9|4500.07|4500.07|4499.9|4499.9|0
1632731990000|2021-09-27 08:39:50|4499.55|4499.55|4499.72|4499.72|4499.72|4499.72|4499.55|4499.55|0
1632732000000|2021-09-27 08:40:00|4499.04|4499.04|4498.69|4498.69|4499.04|4499.04|4498.69|4498.69|0
1632732020000|2021-09-27 08:40:20|4498.75|4498.75|4496.99|4496.99|4498.75|4498.75|4496.99|4496.99|0
1632732030000|2021-09-27 08:40:30|4496.47|4496.47|4498.4|4498.4|4498.4|4498.4|4496.47|4496.47|0
1632732040000|2021-09-27 08:40:40|4498.5|4498.5|4499.19|4499.19|4499.19|4499.19|4498.5|4498.5|0
1632732050000|2021-09-27 08:40:50|4499.5|4499.5|4500.2|4500.2|4500.2|4500.2|4499.32|4499.32|0
1632732060000|2021-09-27 08:41:00|4499.5|4499.5|4499.84|4499.84|4499.84|4499.84|4499.5|4499.5|0
1632732070000|2021-09-27 08:41:10|4499.68|4499.68|4499.32|4499.32|4499.84|4499.84|4499.32|4499.32|0
1632732080000|2021-09-27 08:41:20|4499.56|4499.56|4499.61|4499.61|4499.61|4499.61|4499.44|4499.44|0
1632732090000|2021-09-27 08:41:30|4497.85|4497.85|4498.32|4498.32|4498.43|4498.43|4497.38|4497.38|0
1632732100000|2021-09-27 08:41:40|4498.16|4498.16|4497.97|4497.97|4498.32|4498.32|4497.97|4497.97|0
1632732110000|2021-09-27 08:41:50|4497.45|4497.45|4497.97|4497.97|4497.97|4497.97|4497.45|4497.45|0
1632732120000|2021-09-27 08:42:00|4497.62|4497.62|4497.28|4497.28|4497.62|4497.62|4497.28|4497.28|0
1632732130000|2021-09-27 08:42:10|4496.41|4496.41|4495|4495|4496.58|4496.58|4495|4495|0
1632732140000|2021-09-27 08:42:20|4495.35|4495.35|4495.71|4495.71|4495.71|4495.71|4495.35|4495.35|0
1632732150000|2021-09-27 08:42:30|4494.83|4494.83|4493.6|4493.6|4494.83|4494.83|4493.6|4493.6|0
1632732160000|2021-09-27 08:42:40|4492.9|4492.9|4491.85|4491.85|4493.6|4493.6|4491.85|4491.85|0
1632732170000|2021-09-27 08:42:50|4491.51|4491.51|4490.85|4490.85|4491.51|4491.51|4490.31|4490.31|0
1632732180000|2021-09-27 08:43:00|4490.68|4490.68|4490.01|4490.01|4490.68|4490.68|4490.01|4490.01|0
1632732190000|2021-09-27 08:43:10|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|4491.23|0
1632732200000|2021-09-27 08:43:20|4490.91|4490.91|4491.21|4491.21|4491.26|4491.26|4490.38|4490.38|0
1632732210000|2021-09-27 08:43:30|4491.38|4491.38|4492.43|4492.43|4492.61|4492.61|4491.38|4491.38|0
1632732220000|2021-09-27 08:43:40|4491.91|4491.91|4491.91|4491.91|4491.91|4491.91|4491.91|4491.91|0
1632732230000|2021-09-27 08:43:50|4491.73|4491.73|4491.56|4491.56|4492.08|4492.08|4491.56|4491.56|0
1632732240000|2021-09-27 08:44:00|4490.86|4490.86|4490.86|4490.86|4491.73|4491.73|4490.86|4490.86|0
1632732250000|2021-09-27 08:44:10|4492.26|4492.26|4492.08|4492.08|4492.78|4492.78|4492.08|4492.08|0
1632732260000|2021-09-27 08:44:20|4491.91|4491.91|4489.69|4489.69|4491.91|4491.91|4489.36|4489.36|0
1632732270000|2021-09-27 08:44:30|4489.53|4489.53|4489.19|4489.19|4489.53|4489.53|4489.19|4489.19|0
1632732280000|2021-09-27 08:44:40|4489.36|4489.36|4489.36|4489.36|4489.36|4489.36|4489.36|4489.36|0
1632732300000|2021-09-27 08:45:00|4489.01|4489.01|4489.36|4489.36|4490.06|4490.06|4489.01|4489.01|0
1632732310000|2021-09-27 08:45:10|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|4489.89|0
1632732320000|2021-09-27 08:45:20|4490.89|4490.89|4492.12|4492.12|4492.12|4492.12|4490.89|4490.89|0
1632732330000|2021-09-27 08:45:30|4493|4493|4493|4493|4493|4493|4493|4493|0
1632732340000|2021-09-27 08:45:40|4491.77|4491.77|4493.32|4493.32|4494.05|4494.05|4491.77|4491.77|0
1632732350000|2021-09-27 08:45:50|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|4494.19|0
1632732360000|2021-09-27 08:46:00|4494.35|4494.35|4494|4494|4494.35|4494.35|4494|4494|0
1632732370000|2021-09-27 08:46:10|4495.05|4495.05|4495.4|4495.4|4495.4|4495.4|4495.05|4495.05|0
1632732380000|2021-09-27 08:46:20|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|0
1632732390000|2021-09-27 08:46:30|4494.53|4494.53|4494.35|4494.35|4494.53|4494.53|4494|4494|0
1632732410000|2021-09-27 08:46:50|4494.53|4494.53|4495.75|4495.75|4495.75|4495.75|4494.53|4494.53|0
1632732420000|2021-09-27 08:47:00|4495.08|4495.08|4495.08|4495.08|4495.25|4495.25|4495.08|4495.08|0
1632732430000|2021-09-27 08:47:10|4495.78|4495.78|4495.25|4495.25|4495.78|4495.78|4494.9|4494.9|0
1632732440000|2021-09-27 08:47:20|4495.43|4495.43|4494.09|4494.09|4495.43|4495.43|4493.91|4493.91|0
1632732450000|2021-09-27 08:47:30|4493.88|4493.88|4493.17|4493.17|4493.88|4493.88|4493.17|4493.17|0
1632732460000|2021-09-27 08:47:40|4493.7|4493.7|4493.7|4493.7|4493.7|4493.7|4493.7|4493.7|0
1632732480000|2021-09-27 08:48:00|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|0
1632732500000|2021-09-27 08:48:20|4494.02|4494.02|4494.38|4494.38|4494.73|4494.73|4494.02|4494.02|0
1632732520000|2021-09-27 08:48:40|4494.02|4494.02|4494.25|4494.25|4494.25|4494.25|4493.2|4493.2|0
1632732530000|2021-09-27 08:48:50|4494.78|4494.78|4496.71|4496.71|4496.71|4496.71|4494.78|4494.78|0
1632732540000|2021-09-27 08:49:00|4496.01|4496.01|4496.18|4496.18|4496.88|4496.88|4496.01|4496.01|0
1632732550000|2021-09-27 08:49:10|4496.34|4496.34|4494.94|4494.94|4496.34|4496.34|4494.94|4494.94|0
1632732560000|2021-09-27 08:49:20|4495.47|4495.47|4496.52|4496.52|4496.52|4496.52|4495.47|4495.47|0
1632732570000|2021-09-27 08:49:30|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|0
1632732590000|2021-09-27 08:49:50|4495.82|4495.82|4495.82|4495.82|4495.82|4495.82|4495.82|4495.82|0
1632732600000|2021-09-27 08:50:00|4495.99|4495.99|4495.99|4495.99|4496.34|4496.34|4495.99|4495.99|0
1632732640000|2021-09-27 08:50:40|4496.52|4496.52|4498.27|4498.27|4498.62|4498.62|4496.52|4496.52|0
1632732650000|2021-09-27 08:50:50|4497.57|4497.57|4497.75|4497.75|4497.75|4497.75|4497.4|4497.4|0
1632732660000|2021-09-27 08:51:00|4497.4|4497.4|4497.2|4497.2|4497.4|4497.4|4496.34|4496.34|0
1632732670000|2021-09-27 08:51:10|4497.37|4497.37|4498.13|4498.13|4498.13|4498.13|4497.2|4497.2|0
1632732680000|2021-09-27 08:51:20|4498.66|4498.66|4498.98|4498.98|4498.98|4498.98|4498.66|4498.66|0
1632732710000|2021-09-27 08:51:50|4498.63|4498.63|4497.92|4497.92|4498.63|4498.63|4497.92|4497.92|0
1632732720000|2021-09-27 08:52:00|4497.57|4497.57|4497.75|4497.75|4497.75|4497.75|4497.57|4497.57|0
1632732730000|2021-09-27 08:52:10|4497.4|4497.4|4497.22|4497.22|4497.4|4497.4|4497.22|4497.22|0
1632732740000|2021-09-27 08:52:20|4496.87|4496.87|4497.4|4497.4|4497.4|4497.4|4496.87|4496.87|0
1632732750000|2021-09-27 08:52:30|4497.05|4497.05|4497.05|4497.05|4497.05|4497.05|4497.05|4497.05|0
1632732760000|2021-09-27 08:52:40|4496.87|4496.87|4496.7|4496.7|4497.22|4497.22|4496.52|4496.52|0
1632732770000|2021-09-27 08:52:50|4497.05|4497.05|4495.99|4495.99|4497.05|4497.05|4495.99|4495.99|0
1632732780000|2021-09-27 08:53:00|4495.12|4495.12|4494.24|4494.24|4495.29|4495.29|4494.24|4494.24|0
1632732790000|2021-09-27 08:53:10|4494.42|4494.42|4494.43|4494.43|4495.12|4495.12|4493.9|4493.9|0
1632732800000|2021-09-27 08:53:20|4495.31|4495.31|4493.9|4493.9|4495.31|4495.31|4493.38|4493.38|0
1632732810000|2021-09-27 08:53:30|4494.08|4494.08|4493.55|4493.55|4494.6|4494.6|4493.03|4493.03|0
1632732820000|2021-09-27 08:53:40|4494.25|4494.25|4493.9|4493.9|4494.25|4494.25|4493.9|4493.9|0
1632732830000|2021-09-27 08:53:50|4494.07|4494.07|4494.08|4494.08|4494.59|4494.59|4494.07|4494.07|0
1632732840000|2021-09-27 08:54:00|4494.6|4494.6|4494.27|4494.27|4494.6|4494.6|4494.27|4494.27|0
1632732850000|2021-09-27 08:54:10|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|0
1632732860000|2021-09-27 08:54:20|4494.09|4494.09|4494.27|4494.27|4494.27|4494.27|4494.09|4494.09|0
1632732870000|2021-09-27 08:54:30|4494.32|4494.32|4494.67|4494.67|4494.67|4494.67|4494.32|4494.32|0
1632732890000|2021-09-27 08:54:50|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|0
1632732900000|2021-09-27 08:55:00|4494.44|4494.44|4494.27|4494.27|4494.97|4494.97|4494.27|4494.27|0
1632732910000|2021-09-27 08:55:10|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|4494.62|0
1632732920000|2021-09-27 08:55:20|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|0
1632732930000|2021-09-27 08:55:30|4494.94|4494.94|4494.94|4494.94|4494.94|4494.94|4494.94|4494.94|0
1632732940000|2021-09-27 08:55:40|4494.76|4494.76|4495.11|4495.11|4495.11|4495.11|4494.76|4494.76|0
1632732950000|2021-09-27 08:55:50|4494.94|4494.94|4494.24|4494.24|4494.94|4494.94|4494.24|4494.24|0
1632732960000|2021-09-27 08:56:00|4494.41|4494.41|4492.82|4492.82|4494.41|4494.41|4491.78|4491.78|0
1632732970000|2021-09-27 08:56:10|4493.17|4493.17|4492.12|4492.12|4493.17|4493.17|4491.77|4491.77|0
1632732980000|2021-09-27 08:56:20|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4491.78|4491.78|0
1632733000000|2021-09-27 08:56:40|4491.94|4491.94|4492.3|4492.3|4492.3|4492.3|4491.94|4491.94|0
1632733010000|2021-09-27 08:56:50|4492.82|4492.82|4492.3|4492.3|4492.82|4492.82|4492.3|4492.3|0
1632733020000|2021-09-27 08:57:00|4491.94|4491.94|4490.54|4490.54|4491.94|4491.94|4490.54|4490.54|0
1632733030000|2021-09-27 08:57:10|4490.72|4490.72|4491.76|4491.76|4491.93|4491.93|4490.72|4490.72|0
1632733040000|2021-09-27 08:57:20|4491.58|4491.58|4491.76|4491.76|4492.28|4492.28|4491.58|4491.58|0
1632733060000|2021-09-27 08:57:40|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|0
1632733080000|2021-09-27 08:58:00|4493.51|4493.51|4493.34|4493.34|4493.51|4493.51|4493.34|4493.34|0
1632733090000|2021-09-27 08:58:10|4492.98|4492.98|4492.98|4492.98|4492.98|4492.98|4492.98|4492.98|0
1632733100000|2021-09-27 08:58:20|4492.93|4492.93|4492.41|4492.41|4492.93|4492.93|4492.41|4492.41|0
1632733110000|2021-09-27 08:58:30|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|4491.18|4491.18|0
1632733120000|2021-09-27 08:58:40|4493.28|4493.28|4493.81|4493.81|4493.81|4493.81|4493.28|4493.28|0
1632733130000|2021-09-27 08:58:50|4493.98|4493.98|4494.16|4494.16|4494.16|4494.16|4493.81|4493.81|0
1632733150000|2021-09-27 08:59:10|4492.93|4492.93|4492.23|4492.23|4492.93|4492.93|4492.23|4492.23|0
1632733160000|2021-09-27 08:59:20|4492.76|4492.76|4492.76|4492.76|4492.76|4492.76|4492.76|4492.76|0
1632733200000|2021-09-27 09:00:00|4493.28|4493.28|4492.9|4492.9|4493.28|4493.28|4492.76|4492.76|0
1632733210000|2021-09-27 09:00:10|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|0
1632733220000|2021-09-27 09:00:20|4493.42|4493.42|4493.26|4493.26|4493.42|4493.42|4493.26|4493.26|0
1632733230000|2021-09-27 09:00:30|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|4493.5|0
1632733240000|2021-09-27 09:00:40|4494.2|4494.2|4494.78|4494.78|4494.9|4494.9|4494.2|4494.2|0
1632733250000|2021-09-27 09:00:50|4494.62|4494.62|4494.62|4494.62|4494.79|4494.79|4494.62|4494.62|0
1632733260000|2021-09-27 09:01:00|4493.92|4493.92|4493.74|4493.74|4493.92|4493.92|4493.74|4493.74|0
1632733280000|2021-09-27 09:01:20|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|0
1632733290000|2021-09-27 09:01:30|4494.27|4494.27|4494.27|4494.27|4494.27|4494.27|4494.27|4494.27|0
1632733300000|2021-09-27 09:01:40|4494.79|4494.79|4495.32|4495.32|4495.32|4495.32|4494.79|4494.79|0
1632733310000|2021-09-27 09:01:50|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|0
1632733320000|2021-09-27 09:02:00|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|0
1632733330000|2021-09-27 09:02:10|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|4495.47|0
1632733340000|2021-09-27 09:02:20|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|0
1632733360000|2021-09-27 09:02:40|4494.95|4494.95|4495.3|4495.3|4495.3|4495.3|4494.95|4494.95|0
1632733370000|2021-09-27 09:02:50|4494.78|4494.78|4494.95|4494.95|4494.95|4494.95|4494.6|4494.6|0
1632733400000|2021-09-27 09:03:20|4495.65|4495.65|4495.65|4495.65|4495.65|4495.65|4495.65|4495.65|0
1632733410000|2021-09-27 09:03:30|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|0
1632733420000|2021-09-27 09:03:40|4496.51|4496.51|4496.51|4496.51|4496.51|4496.51|4496.51|4496.51|0
1632733430000|2021-09-27 09:03:50|4497.03|4497.03|4496.27|4496.27|4497.03|4497.03|4496.27|4496.27|0
1632733440000|2021-09-27 09:04:00|4496.94|4496.94|4499.52|4499.52|4499.52|4499.52|4496.94|4496.94|0
1632733450000|2021-09-27 09:04:10|4499.34|4499.34|4500.05|4500.05|4500.05|4500.05|4499.34|4499.34|0
1632733460000|2021-09-27 09:04:20|4500.21|4500.21|4499.51|4499.51|4500.21|4500.21|4499.51|4499.51|0
1632733470000|2021-09-27 09:04:30|4499.86|4499.86|4500.03|4500.03|4500.03|4500.03|4499.86|4499.86|0
1632733480000|2021-09-27 09:04:40|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|0
1632733490000|2021-09-27 09:04:50|4500.21|4500.21|4500.74|4500.74|4500.74|4500.74|4500.03|4500.03|0
1632733500000|2021-09-27 09:05:00|4500.38|4500.38|4500.44|4500.44|4500.44|4500.44|4500.38|4500.38|0
1632733520000|2021-09-27 09:05:20|4500.26|4500.26|4499.91|4499.91|4500.26|4500.26|4499.91|4499.91|0
1632733530000|2021-09-27 09:05:30|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|0
1632733540000|2021-09-27 09:05:40|4499.8|4499.8|4499.78|4499.78|4499.8|4499.8|4499.45|4499.45|0
1632733560000|2021-09-27 09:06:00|4499.25|4499.25|4498|4498|4499.25|4499.25|4497.15|4497.15|0
1632733570000|2021-09-27 09:06:10|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|0
1632733590000|2021-09-27 09:06:30|4497.12|4497.12|4496.07|4496.07|4497.12|4497.12|4495.89|4495.89|0
1632733600000|2021-09-27 09:06:40|4495.89|4495.89|4495.89|4495.89|4495.89|4495.89|4495.89|4495.89|0
1632733610000|2021-09-27 09:06:50|4496.07|4496.07|4495.54|4495.54|4496.07|4496.07|4495.54|4495.54|0
1632733620000|2021-09-27 09:07:00|4495.89|4495.89|4494.91|4494.91|4495.89|4495.89|4494.91|4494.91|0
1632733630000|2021-09-27 09:07:10|4495.26|4495.26|4495.61|4495.61|4495.79|4495.79|4495.26|4495.26|0
1632733640000|2021-09-27 09:07:20|4495.29|4495.29|4495.12|4495.12|4495.29|4495.29|4494.6|4494.6|0
1632733650000|2021-09-27 09:07:30|4494.42|4494.42|4494.07|4494.07|4494.42|4494.42|4494.07|4494.07|0
1632733660000|2021-09-27 09:07:40|4494.25|4494.25|4494.07|4494.07|4494.25|4494.25|4494.07|4494.07|0
1632733670000|2021-09-27 09:07:50|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|0
1632733680000|2021-09-27 09:08:00|4494.32|4494.32|4494.11|4494.11|4494.32|4494.32|4494.11|4494.11|0
1632733690000|2021-09-27 09:08:10|4494.46|4494.46|4494.64|4494.64|4494.64|4494.64|4494.46|4494.46|0
1632733700000|2021-09-27 09:08:20|4494.99|4494.99|4495.69|4495.69|4495.69|4495.69|4494.99|4494.99|0
1632733710000|2021-09-27 09:08:30|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|4494.99|4494.99|0
1632733720000|2021-09-27 09:08:40|4494.99|4494.99|4494.78|4494.78|4494.99|4494.99|4494.78|4494.78|0
1632733730000|2021-09-27 09:08:50|4494.67|4494.67|4495.35|4495.35|4495.35|4495.35|4494.67|4494.67|0
1632733740000|2021-09-27 09:09:00|4494.67|4494.67|4493.97|4493.97|4494.67|4494.67|4493.97|4493.97|0
1632733750000|2021-09-27 09:09:10|4493.62|4493.62|4493.62|4493.62|4493.62|4493.62|4493.62|4493.62|0
1632733760000|2021-09-27 09:09:20|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|0
1632733770000|2021-09-27 09:09:30|4493.27|4493.27|4492.57|4492.57|4493.8|4493.8|4492.57|4492.57|0
1632733780000|2021-09-27 09:09:40|4492.92|4492.92|4493.62|4493.62|4493.62|4493.62|4492.92|4492.92|0
1632733790000|2021-09-27 09:09:50|4494.32|4494.32|4494.32|4494.32|4494.32|4494.32|4494.32|4494.32|0
1632733800000|2021-09-27 09:10:00|4493.9|4493.9|4493.66|4493.66|4494.22|4494.22|4493.66|4493.66|0
1632733810000|2021-09-27 09:10:10|4492.95|4492.95|4492.28|4492.28|4492.95|4492.95|4492.28|4492.28|0
1632733820000|2021-09-27 09:10:20|4492.8|4492.8|4493.32|4493.32|4493.32|4493.32|4492.8|4492.8|0
1632733840000|2021-09-27 09:10:40|4493.99|4493.99|4493.29|4493.29|4493.99|4493.99|4493.29|4493.29|0
1632733850000|2021-09-27 09:10:50|4493.12|4493.12|4494.67|4494.67|4494.67|4494.67|4493.12|4493.12|0
1632733860000|2021-09-27 09:11:00|4494.49|4494.49|4493.97|4493.97|4494.49|4494.49|4493.97|4493.97|0
1632733870000|2021-09-27 09:11:10|4493.62|4493.62|4493.79|4493.79|4493.79|4493.79|4493.62|4493.62|0
1632733880000|2021-09-27 09:11:20|4493.97|4493.97|4494.83|4494.83|4494.83|4494.83|4493.97|4493.97|0
1632733890000|2021-09-27 09:11:30|4495.18|4495.18|4495.35|4495.35|4495.35|4495.35|4495.18|4495.18|0
1632733900000|2021-09-27 09:11:40|4495.52|4495.52|4494.82|4494.82|4495.52|4495.52|4494.82|4494.82|0
1632733910000|2021-09-27 09:11:50|4495.14|4495.14|4495.14|4495.14|4495.14|4495.14|4495.14|4495.14|0
1632733920000|2021-09-27 09:12:00|4494.97|4494.97|4494.62|4494.62|4494.97|4494.97|4494.62|4494.62|0
1632733930000|2021-09-27 09:12:10|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|0
1632733940000|2021-09-27 09:12:20|4494.44|4494.44|4494.62|4494.62|4494.62|4494.62|4494.44|4494.44|0
1632733960000|2021-09-27 09:12:40|4494.09|4494.09|4493.94|4493.94|4494.27|4494.27|4493.94|4493.94|0
1632733980000|2021-09-27 09:13:00|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4493.41|4493.41|0
1632734000000|2021-09-27 09:13:20|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|0
1632734030000|2021-09-27 09:13:50|4493.06|4493.06|4493.06|4493.06|4493.06|4493.06|4493.06|4493.06|0
1632734040000|2021-09-27 09:14:00|4492.54|4492.54|4493.41|4493.41|4493.41|4493.41|4492.54|4492.54|0
1632734080000|2021-09-27 09:14:40|4494.11|4494.11|4494.82|4494.82|4494.82|4494.82|4494.11|4494.11|0
1632734090000|2021-09-27 09:14:50|4495.17|4495.17|4495.17|4495.17|4495.17|4495.17|4495.17|4495.17|0
1632734100000|2021-09-27 09:15:00|4494.99|4494.99|4494.64|4494.64|4494.99|4494.99|4494.46|4494.46|0
1632734110000|2021-09-27 09:15:10|4494.75|4494.75|4494.92|4494.92|4494.92|4494.92|4494.57|4494.57|0
1632734120000|2021-09-27 09:15:20|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|0
1632734130000|2021-09-27 09:15:30|4495.95|4495.95|4496.62|4496.62|4496.62|4496.62|4495.95|4495.95|0
1632734140000|2021-09-27 09:15:40|4496.73|4496.73|4497.58|4497.58|4497.58|4497.58|4496.73|4496.73|0
1632734160000|2021-09-27 09:16:00|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|4497.93|0
1632734170000|2021-09-27 09:16:10|4497.58|4497.58|4497.61|4497.61|4498.11|4498.11|4497.58|4497.58|0
1632734190000|2021-09-27 09:16:30|4496.93|4496.93|4497.29|4497.29|4497.29|4497.29|4496.93|4496.93|0
1632734210000|2021-09-27 09:16:50|4497.11|4497.11|4496.58|4496.58|4497.29|4497.29|4496.58|4496.58|0
1632734220000|2021-09-27 09:17:00|4496.76|4496.76|4495.62|4495.62|4497.29|4497.29|4495.62|4495.62|0
1632734280000|2021-09-27 09:18:00|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|4494.92|0
1632734290000|2021-09-27 09:18:10|4495.09|4495.09|4495.27|4495.27|4495.27|4495.27|4495.09|4495.09|0
1632734300000|2021-09-27 09:18:20|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|0
1632734310000|2021-09-27 09:18:30|4496.47|4496.47|4497.93|4497.93|4497.93|4497.93|4496.47|4496.47|0
1632734320000|2021-09-27 09:18:40|4498.28|4498.28|4498.28|4498.28|4498.28|4498.28|4498.28|4498.28|0
1632734330000|2021-09-27 09:18:50|4499.34|4499.34|4499.34|4499.34|4499.34|4499.34|4499.34|4499.34|0
1632734340000|2021-09-27 09:19:00|4500.74|4500.74|4501.05|4501.05|4501.58|4501.58|4500.74|4500.74|0
1632734350000|2021-09-27 09:19:10|4500.7|4500.7|4500.76|4500.76|4500.76|4500.76|4500.7|4500.7|0
1632734370000|2021-09-27 09:19:30|4500.97|4500.97|4501.67|4501.67|4501.67|4501.67|4500.97|4500.97|0
1632734390000|2021-09-27 09:19:50|4502.02|4502.02|4501.49|4501.49|4502.02|4502.02|4501.49|4501.49|0
1632734400000|2021-09-27 09:20:00|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|4501.32|0
1632734410000|2021-09-27 09:20:10|4500.97|4500.97|4499.94|4499.94|4500.97|4500.97|4499.42|4499.42|0
1632734420000|2021-09-27 09:20:20|4499.59|4499.59|4499.07|4499.07|4499.59|4499.59|4499.07|4499.07|0
1632734450000|2021-09-27 09:20:50|4499.59|4499.59|4499.64|4499.64|4499.64|4499.64|4499.59|4499.59|0
1632734460000|2021-09-27 09:21:00|4499.82|4499.82|4499.64|4499.64|4499.82|4499.82|4498.77|4498.77|0
1632734470000|2021-09-27 09:21:10|4499.29|4499.29|4500|4500|4500|4500|4499.29|4499.29|0
1632734480000|2021-09-27 09:21:20|4500.35|4500.35|4501.57|4501.57|4501.57|4501.57|4500.35|4500.35|0
1632734500000|2021-09-27 09:21:40|4501.9|4501.9|4502.06|4502.06|4502.06|4502.06|4501.9|4501.9|0
1632734510000|2021-09-27 09:21:50|4501.9|4501.9|4501.9|4501.9|4501.9|4501.9|4501.9|4501.9|0
1632734520000|2021-09-27 09:22:00|4501.72|4501.72|4501.9|4501.9|4501.9|4501.9|4501.72|4501.72|0
1632734550000|2021-09-27 09:22:30|4501.72|4501.72|4501.55|4501.55|4501.72|4501.72|4501.37|4501.37|0
1632734560000|2021-09-27 09:22:40|4502.22|4502.22|4503.08|4503.08|4503.08|4503.08|4502.22|4502.22|0
1632734570000|2021-09-27 09:22:50|4503.25|4503.25|4503.6|4503.6|4503.6|4503.6|4503.25|4503.25|0
1632734580000|2021-09-27 09:23:00|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|4503.55|0
1632734590000|2021-09-27 09:23:10|4503.38|4503.38|4504.12|4504.12|4504.12|4504.12|4503.38|4503.38|0
1632734600000|2021-09-27 09:23:20|4504.38|4504.38|4504.38|4504.38|4504.38|4504.38|4504.38|4504.38|0
1632734610000|2021-09-27 09:23:30|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|0
1632734640000|2021-09-27 09:24:00|4504.21|4504.21|4504.38|4504.38|4504.38|4504.38|4504.21|4504.21|0
1632734650000|2021-09-27 09:24:10|4504.73|4504.73|4504.21|4504.21|4504.73|4504.73|4504.21|4504.21|0
1632734660000|2021-09-27 09:24:20|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|4503.86|0
1632734670000|2021-09-27 09:24:30|4503.68|4503.68|4503.68|4503.68|4503.68|4503.68|4503.68|4503.68|0
1632734680000|2021-09-27 09:24:40|4503.33|4503.33|4502.45|4502.45|4503.33|4503.33|4502.45|4502.45|0
1632734700000|2021-09-27 09:25:00|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|0
1632734710000|2021-09-27 09:25:10|4502.1|4502.1|4502.98|4502.98|4502.98|4502.98|4501.23|4501.23|0
1632734720000|2021-09-27 09:25:20|4502.8|4502.8|4503.68|4503.68|4503.68|4503.68|4502.8|4502.8|0
1632734730000|2021-09-27 09:25:30|4504.03|4504.03|4503.4|4503.4|4504.03|4504.03|4503.4|4503.4|0
1632734740000|2021-09-27 09:25:40|4503.24|4503.24|4501.66|4501.66|4503.24|4503.24|4501.66|4501.66|0
1632734750000|2021-09-27 09:25:50|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|0
1632734760000|2021-09-27 09:26:00|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|0
1632734770000|2021-09-27 09:26:10|4501.66|4501.66|4501.84|4501.84|4501.84|4501.84|4501.66|4501.66|0
1632734780000|2021-09-27 09:26:20|4502.01|4502.01|4503.07|4503.07|4503.24|4503.24|4502.01|4502.01|0
1632734790000|2021-09-27 09:26:30|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|4503.24|0
1632734800000|2021-09-27 09:26:40|4502.89|4502.89|4503.24|4503.24|4503.24|4503.24|4502.89|4502.89|0
1632734820000|2021-09-27 09:27:00|4503.77|4503.77|4503.24|4503.24|4503.77|4503.77|4503.24|4503.24|0
1632734830000|2021-09-27 09:27:10|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|0
1632734840000|2021-09-27 09:27:20|4504.09|4504.09|4504.09|4504.09|4504.09|4504.09|4504.09|4504.09|0
1632734860000|2021-09-27 09:27:40|4504.62|4504.62|4504.41|4504.41|4504.62|4504.62|4504.41|4504.41|0
1632734870000|2021-09-27 09:27:50|4503.88|4503.88|4504.06|4504.06|4504.06|4504.06|4503.88|4503.88|0
1632734890000|2021-09-27 09:28:10|4503.36|4503.36|4503.2|4503.2|4503.36|4503.36|4503.2|4503.2|0
1632734920000|2021-09-27 09:28:40|4503.9|4503.9|4503.9|4503.9|4503.9|4503.9|4503.9|4503.9|0
1632734930000|2021-09-27 09:28:50|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|0
1632734940000|2021-09-27 09:29:00|4503.9|4503.9|4503.93|4503.93|4503.93|4503.93|4503.15|4503.15|0
1632734950000|2021-09-27 09:29:10|4503.22|4503.22|4501.67|4501.67|4503.22|4503.22|4501.67|4501.67|0
1632734960000|2021-09-27 09:29:20|4501|4501|4499.27|4499.27|4501|4501|4499.27|4499.27|0
1632734970000|2021-09-27 09:29:30|4499.09|4499.09|4498.74|4498.74|4499.09|4499.09|4498.74|4498.74|0
1632734980000|2021-09-27 09:29:40|4498.58|4498.58|4497.88|4497.88|4498.58|4498.58|4497.35|4497.35|0
1632734990000|2021-09-27 09:29:50|4497.65|4497.65|4497.34|4497.34|4497.65|4497.65|4496.82|4496.82|0
1632735000000|2021-09-27 09:30:00|4497.52|4497.52|4497.69|4497.69|4497.69|4497.69|4497.52|4497.52|0
1632735010000|2021-09-27 09:30:10|4498.39|4498.39|4498.75|4498.75|4498.75|4498.75|4498.39|4498.39|0
1632735020000|2021-09-27 09:30:20|4498.85|4498.85|4500.2|4500.2|4500.2|4500.2|4498.85|4498.85|0
1632735050000|2021-09-27 09:30:50|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|0
1632735060000|2021-09-27 09:31:00|4500.88|4500.88|4501.05|4501.05|4501.05|4501.05|4500.88|4500.88|0
1632735070000|2021-09-27 09:31:10|4501.4|4501.4|4500.38|4500.38|4501.4|4501.4|4500.38|4500.38|0
1632735080000|2021-09-27 09:31:20|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|0
1632735090000|2021-09-27 09:31:30|4500.71|4500.71|4501.39|4501.39|4501.39|4501.39|4500.71|4500.71|0
1632735100000|2021-09-27 09:31:40|4501.56|4501.56|4501.74|4501.74|4501.74|4501.74|4501.21|4501.21|0
1632735120000|2021-09-27 09:32:00|4501.85|4501.85|4500.27|4500.27|4501.85|4501.85|4500.27|4500.27|0
1632735130000|2021-09-27 09:32:10|4499.92|4499.92|4499.75|4499.75|4499.92|4499.92|4499.75|4499.75|0
1632735140000|2021-09-27 09:32:20|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|0
1632735150000|2021-09-27 09:32:30|4500.34|4500.34|4499.83|4499.83|4500.34|4500.34|4499.83|4499.83|0
1632735160000|2021-09-27 09:32:40|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|4499.48|0
1632735180000|2021-09-27 09:33:00|4500|4500|4500.35|4500.35|4500.35|4500.35|4500|4500|0
1632735200000|2021-09-27 09:33:20|4499.48|4499.48|4499.65|4499.65|4499.65|4499.65|4499.3|4499.3|0
1632735250000|2021-09-27 09:34:10|4499.49|4499.49|4498.81|4498.81|4499.49|4499.49|4498.81|4498.81|0
1632735260000|2021-09-27 09:34:20|4498.29|4498.29|4497.94|4497.94|4498.29|4498.29|4497.94|4497.94|0
1632735300000|2021-09-27 09:35:00|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|4497.7|0
1632735310000|2021-09-27 09:35:10|4497|4497|4496.12|4496.12|4497|4497|4496.12|4496.12|0
1632735320000|2021-09-27 09:35:20|4496.29|4496.29|4495.79|4495.79|4496.29|4496.29|4495.61|4495.61|0
1632735330000|2021-09-27 09:35:30|4495.44|4495.44|4495.79|4495.79|4495.79|4495.79|4495.44|4495.44|0
1632735340000|2021-09-27 09:35:40|4495.96|4495.96|4495.96|4495.96|4496.31|4496.31|4495.96|4495.96|0
1632735350000|2021-09-27 09:35:50|4495.79|4495.79|4495.26|4495.26|4495.96|4495.96|4495.26|4495.26|0
1632735360000|2021-09-27 09:36:00|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|0
1632735380000|2021-09-27 09:36:20|4496.11|4496.11|4498.04|4498.04|4498.04|4498.04|4496.11|4496.11|0
1632735390000|2021-09-27 09:36:30|4498.22|4498.22|4498.22|4498.22|4498.22|4498.22|4498.22|4498.22|0
1632735400000|2021-09-27 09:36:40|4497.86|4497.86|4497.76|4497.76|4497.86|4497.86|4497.76|4497.76|0
1632735410000|2021-09-27 09:36:50|4498.44|4498.44|4498.58|4498.58|4498.58|4498.58|4498.44|4498.44|0
1632735420000|2021-09-27 09:37:00|4497.53|4497.53|4497.53|4497.53|4497.53|4497.53|4497.53|4497.53|0
1632735430000|2021-09-27 09:37:10|4498.06|4498.06|4498.39|4498.39|4498.39|4498.39|4498.06|4498.06|0
1632735460000|2021-09-27 09:37:40|4498.54|4498.54|4499.94|4499.94|4499.94|4499.94|4498.54|4498.54|0
1632735480000|2021-09-27 09:38:00|4500.12|4500.12|4499.77|4499.77|4500.12|4500.12|4499.77|4499.77|0
1632735520000|2021-09-27 09:38:40|4500.82|4500.82|4500.82|4500.82|4500.82|4500.82|4500.82|4500.82|0
1632735560000|2021-09-27 09:39:20|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|0
1632735570000|2021-09-27 09:39:30|4500.99|4500.99|4500.64|4500.64|4500.99|4500.99|4500.64|4500.64|0
1632735580000|2021-09-27 09:39:40|4500.47|4500.47|4499.42|4499.42|4500.47|4500.47|4498.89|4498.89|0
1632735590000|2021-09-27 09:39:50|4499.24|4499.24|4498.57|4498.57|4499.24|4499.24|4498.57|4498.57|0
1632735600000|2021-09-27 09:40:00|4498.22|4498.22|4497.72|4497.72|4498.22|4498.22|4497.72|4497.72|0
1632735610000|2021-09-27 09:40:10|4497.04|4497.04|4497.01|4497.01|4497.04|4497.04|4496.83|4496.83|0
1632735630000|2021-09-27 09:40:30|4496.66|4496.66|4496.69|4496.69|4496.69|4496.69|4496.48|4496.48|0
1632735650000|2021-09-27 09:40:50|4497.04|4497.04|4497.57|4497.57|4497.57|4497.57|4497.04|4497.04|0
1632735660000|2021-09-27 09:41:00|4497.69|4497.69|4497.71|4497.71|4497.86|4497.86|4497.69|4497.69|0
1632735690000|2021-09-27 09:41:30|4497.54|4497.54|4497.54|4497.54|4497.54|4497.54|4497.54|4497.54|0
1632735710000|2021-09-27 09:41:50|4497.68|4497.68|4497.83|4497.83|4497.83|4497.83|4497.68|4497.68|0
1632735720000|2021-09-27 09:42:00|4498.01|4498.01|4497.16|4497.16|4498.01|4498.01|4497.16|4497.16|0
1632735740000|2021-09-27 09:42:20|4497.33|4497.33|4498.86|4498.86|4498.86|4498.86|4497.33|4497.33|0
1632735750000|2021-09-27 09:42:30|4498.51|4498.51|4498.34|4498.34|4498.51|4498.51|4498.34|4498.34|0
1632735760000|2021-09-27 09:42:40|4498.69|4498.69|4498.69|4498.69|4498.69|4498.69|4498.69|4498.69|0
1632735770000|2021-09-27 09:42:50|4498.51|4498.51|4495.35|4495.35|4498.51|4498.51|4495.35|4495.35|0
1632735780000|2021-09-27 09:43:00|4497.99|4497.99|4499.74|4499.74|4499.74|4499.74|4497.99|4497.99|0
1632735790000|2021-09-27 09:43:10|4500.41|4500.41|4500.59|4500.59|4500.59|4500.59|4500.41|4500.41|0
1632735800000|2021-09-27 09:43:20|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|0
1632735810000|2021-09-27 09:43:30|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|0
1632735820000|2021-09-27 09:43:40|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|0
1632735830000|2021-09-27 09:43:50|4498.69|4498.69|4498.34|4498.34|4498.69|4498.69|4498.34|4498.34|0
1632735850000|2021-09-27 09:44:10|4498.51|4498.51|4498.69|4498.69|4498.69|4498.69|4498.51|4498.51|0
1632735860000|2021-09-27 09:44:20|4499.04|4499.04|4499.04|4499.04|4499.39|4499.39|4498.86|4498.86|0
1632735880000|2021-09-27 09:44:40|4498.74|4498.74|4497.98|4497.98|4498.74|4498.74|4497.98|4497.98|0
1632735890000|2021-09-27 09:44:50|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|0
1632735900000|2021-09-27 09:45:00|4497.29|4497.29|4496.42|4496.42|4497.29|4497.29|4496.42|4496.42|0
1632735920000|2021-09-27 09:45:20|4495.89|4495.89|4495.23|4495.23|4496.06|4496.06|4495.23|4495.23|0
1632735930000|2021-09-27 09:45:30|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|0
1632735940000|2021-09-27 09:45:40|4494.88|4494.88|4494.55|4494.55|4494.88|4494.88|4494.55|4494.55|0
1632735960000|2021-09-27 09:46:00|4494.71|4494.71|4494.89|4494.89|4494.89|4494.89|4494.71|4494.71|0
1632735980000|2021-09-27 09:46:20|4495.05|4495.05|4495.38|4495.38|4495.38|4495.38|4495.05|4495.05|0
1632735990000|2021-09-27 09:46:30|4495.8|4495.8|4495.45|4495.45|4495.8|4495.8|4495.45|4495.45|0
1632736000000|2021-09-27 09:46:40|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|0
1632736010000|2021-09-27 09:46:50|4494.92|4494.92|4494.75|4494.75|4494.92|4494.92|4494.75|4494.75|0
1632736020000|2021-09-27 09:47:00|4494.4|4494.4|4494.4|4494.4|4494.4|4494.4|4494.4|4494.4|0
1632736030000|2021-09-27 09:47:10|4494.57|4494.57|4495.1|4495.1|4495.1|4495.1|4494.57|4494.57|0
1632736040000|2021-09-27 09:47:20|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|0
1632736050000|2021-09-27 09:47:30|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|0
1632736060000|2021-09-27 09:47:40|4495.45|4495.45|4495.27|4495.27|4495.45|4495.45|4495.27|4495.27|0
1632736070000|2021-09-27 09:47:50|4494.75|4494.75|4496.82|4496.82|4496.82|4496.82|4494.57|4494.57|0
1632736080000|2021-09-27 09:48:00|4497.18|4497.18|4497.28|4497.28|4497.28|4497.28|4497.18|4497.18|0
1632736090000|2021-09-27 09:48:10|4497.46|4497.46|4497.62|4497.62|4497.62|4497.62|4497.46|4497.46|0
1632736100000|2021-09-27 09:48:20|4497.44|4497.44|4497.89|4497.89|4497.89|4497.89|4497.09|4497.09|0
1632736110000|2021-09-27 09:48:30|4498.06|4498.06|4498.06|4498.06|4498.06|4498.06|4498.06|4498.06|0
1632736140000|2021-09-27 09:49:00|4498.76|4498.76|4498.94|4498.94|4498.94|4498.94|4498.59|4498.59|0
1632736150000|2021-09-27 09:49:10|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|0
1632736160000|2021-09-27 09:49:20|4499.29|4499.29|4500.61|4500.61|4500.61|4500.61|4498.59|4498.59|0
1632736170000|2021-09-27 09:49:30|4500.73|4500.73|4500.73|4500.73|4500.73|4500.73|4500.73|4500.73|0
1632736180000|2021-09-27 09:49:40|4500.91|4500.91|4501.78|4501.78|4501.78|4501.78|4500.91|4500.91|0
1632736190000|2021-09-27 09:49:50|4501.43|4501.43|4501.78|4501.78|4502.49|4502.49|4501.43|4501.43|0
1632736210000|2021-09-27 09:50:10|4501.43|4501.43|4501.43|4501.43|4501.43|4501.43|4501.43|4501.43|0
1632736230000|2021-09-27 09:50:30|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|0
1632736240000|2021-09-27 09:50:40|4501.61|4501.61|4500.61|4500.61|4502.54|4502.54|4500.61|4500.61|0
1632736250000|2021-09-27 09:50:50|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|4500.35|0
1632736260000|2021-09-27 09:51:00|4501.75|4501.75|4501.92|4501.92|4501.92|4501.92|4501.75|4501.75|0
1632736290000|2021-09-27 09:51:30|4501.25|4501.25|4501.25|4501.25|4501.25|4501.25|4501.25|4501.25|0
1632736300000|2021-09-27 09:51:40|4500.9|4500.9|4501.42|4501.42|4501.42|4501.42|4500.9|4500.9|0
1632736310000|2021-09-27 09:51:50|4501.77|4501.77|4501.77|4501.77|4501.77|4501.77|4501.77|4501.77|0
1632736320000|2021-09-27 09:52:00|4501.6|4501.6|4501.95|4501.95|4501.95|4501.95|4501.6|4501.6|0
1632736330000|2021-09-27 09:52:10|4502.1|4502.1|4501.57|4501.57|4502.1|4502.1|4501.57|4501.57|0
1632736340000|2021-09-27 09:52:20|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|0
1632736350000|2021-09-27 09:52:30|4500.69|4500.69|4500.52|4500.52|4500.69|4500.69|4500.52|4500.52|0
1632736360000|2021-09-27 09:52:40|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|0
1632736370000|2021-09-27 09:52:50|4499.52|4499.52|4500.22|4500.22|4500.22|4500.22|4499.52|4499.52|0
1632736390000|2021-09-27 09:53:10|4500.57|4500.57|4500.57|4500.57|4500.57|4500.57|4500.57|4500.57|0
1632736400000|2021-09-27 09:53:20|4500.41|4500.41|4500.23|4500.23|4500.41|4500.41|4500.23|4500.23|0
1632736410000|2021-09-27 09:53:30|4500.76|4500.76|4501.28|4501.28|4501.28|4501.28|4500.76|4500.76|0
1632736420000|2021-09-27 09:53:40|4500.77|4500.77|4500.77|4500.77|4500.77|4500.77|4500.77|4500.77|0
1632736440000|2021-09-27 09:54:00|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|0
1632736450000|2021-09-27 09:54:10|4500.77|4500.77|4503.93|4503.93|4504.28|4504.28|4500.77|4500.77|0
1632736460000|2021-09-27 09:54:20|4503.05|4503.05|4503.05|4503.05|4503.05|4503.05|4503.05|4503.05|0
1632736470000|2021-09-27 09:54:30|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|4503.21|0
1632736480000|2021-09-27 09:54:40|4502.33|4502.33|4502.88|4502.88|4503.03|4503.03|4502.33|4502.33|0
1632736490000|2021-09-27 09:54:50|4503.05|4503.05|4502.52|4502.52|4503.05|4503.05|4502.52|4502.52|0
1632736500000|2021-09-27 09:55:00|4502.87|4502.87|4503.05|4503.05|4503.05|4503.05|4502.87|4502.87|0
1632736510000|2021-09-27 09:55:10|4502.81|4502.81|4502.11|4502.11|4502.81|4502.81|4502.11|4502.11|0
1632736520000|2021-09-27 09:55:20|4502.28|4502.28|4502.93|4502.93|4502.93|4502.93|4502.28|4502.28|0
1632736530000|2021-09-27 09:55:30|4503.45|4503.45|4503.45|4503.45|4503.45|4503.45|4503.45|4503.45|0
1632736550000|2021-09-27 09:55:50|4502.93|4502.93|4502.93|4502.93|4502.93|4502.93|4502.93|4502.93|0
1632736560000|2021-09-27 09:56:00|4503.98|4503.98|4504.86|4504.86|4504.86|4504.86|4503.98|4503.98|0
1632736570000|2021-09-27 09:56:10|4505.01|4505.01|4507.29|4507.29|4507.29|4507.29|4505.01|4505.01|0
1632736580000|2021-09-27 09:56:20|4507.64|4507.64|4509.39|4509.39|4509.39|4509.39|4506.94|4506.94|0
1632736590000|2021-09-27 09:56:30|4510.26|4510.26|4511.16|4511.16|4514.97|4514.97|4509.56|4509.56|0
1632736600000|2021-09-27 09:56:40|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|0
1632736610000|2021-09-27 09:56:50|4509.06|4509.06|4508.89|4508.89|4509.59|4509.59|4508.89|4508.89|0
1632736630000|2021-09-27 09:57:10|4508.56|4508.56|4507.89|4507.89|4508.73|4508.73|4507.86|4507.86|0
1632736640000|2021-09-27 09:57:20|4507.36|4507.36|4506.48|4506.48|4507.36|4507.36|4506.48|4506.48|0
1632736650000|2021-09-27 09:57:30|4506.83|4506.83|4507.71|4507.71|4507.71|4507.71|4506.83|4506.83|0
1632736660000|2021-09-27 09:57:40|4507.53|4507.53|4508.06|4508.06|4508.06|4508.06|4507.53|4507.53|0
1632736670000|2021-09-27 09:57:50|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|0
1632736680000|2021-09-27 09:58:00|4506.83|4506.83|4507.36|4507.36|4507.36|4507.36|4506.83|4506.83|0
1632736690000|2021-09-27 09:58:10|4507.89|4507.89|4507.71|4507.71|4507.89|4507.89|4507.71|4507.71|0
1632736700000|2021-09-27 09:58:20|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.18|4507.18|0
1632736710000|2021-09-27 09:58:30|4509.64|4509.64|4510.69|4510.69|4511.22|4511.22|4509.64|4509.64|0
1632736720000|2021-09-27 09:58:40|4511.57|4511.57|4512.8|4512.8|4512.8|4512.8|4511.39|4511.39|0
1632736730000|2021-09-27 09:58:50|4514.2|4514.2|4516.98|4516.98|4518.58|4518.58|4514.2|4514.2|0
1632736740000|2021-09-27 09:59:00|4517.33|4517.33|4517.86|4517.86|4517.86|4517.86|4517.15|4517.15|0
1632736750000|2021-09-27 09:59:10|4519.08|4519.08|4519.36|4519.36|4520.07|4520.07|4519.08|4519.08|0
1632736760000|2021-09-27 09:59:20|4517.61|4517.61|4529.51|4529.51|4531.79|4531.79|4517.26|4517.26|0
1632736770000|2021-09-27 09:59:30|4528.28|4528.28|4525.83|4525.83|4528.46|4528.46|4525.3|4525.3|0
1632736780000|2021-09-27 09:59:40|4524.25|4524.25|4520.04|4520.04|4524.25|4524.25|4519.86|4519.86|0
1632736790000|2021-09-27 09:59:50|4520.92|4520.92|4526.7|4526.7|4529.86|4529.86|4520.92|4520.92|0
1632736800000|2021-09-27 10:00:00|4525.83|4525.83|4532.16|4532.16|4535.65|4535.65|4525.83|4525.83|0
1632736810000|2021-09-27 10:00:10|4530.06|4530.06|4530.23|4530.23|4533.36|4533.36|4526.72|4526.72|0
1632736820000|2021-09-27 10:00:20|4529.17|4529.17|4528.82|4528.82|4529.17|4529.17|4526.54|4526.54|0
1632736830000|2021-09-27 10:00:30|4526.19|4526.19|4520.24|4520.24|4526.37|4526.37|4520.24|4520.24|0
1632736840000|2021-09-27 10:00:40|4518.66|4518.66|4521.12|4521.12|4521.12|4521.12|4518.66|4518.66|0
1632736850000|2021-09-27 10:00:50|4520.42|4520.42|4519.72|4519.72|4520.42|4520.42|4519.72|4519.72|0
1632736860000|2021-09-27 10:01:00|4519.54|4519.54|4517.61|4517.61|4519.54|4519.54|4517.61|4517.61|0
1632736870000|2021-09-27 10:01:10|4518.66|4518.66|4518.83|4518.83|4518.83|4518.83|4518.66|4518.66|0
1632736880000|2021-09-27 10:01:20|4516.37|4516.37|4516.9|4516.9|4516.9|4516.9|4516.37|4516.37|0
1632736890000|2021-09-27 10:01:30|4516.2|4516.2|4517.07|4517.07|4517.07|4517.07|4515.15|4515.15|0
1632736900000|2021-09-27 10:01:40|4516.86|4516.86|4517.62|4517.62|4517.74|4517.74|4516.86|4516.86|0
1632736910000|2021-09-27 10:01:50|4517.97|4517.97|4519.03|4519.03|4519.03|4519.03|4517.97|4517.97|0
1632736920000|2021-09-27 10:02:00|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|4518.32|0
1632736940000|2021-09-27 10:02:20|4517.1|4517.1|4515.69|4515.69|4517.1|4517.1|4515.34|4515.34|0
1632736950000|2021-09-27 10:02:30|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|0
1632736960000|2021-09-27 10:02:40|4512.39|4512.39|4510.46|4510.46|4513.09|4513.09|4510.46|4510.46|0
1632736970000|2021-09-27 10:02:50|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|0
1632737000000|2021-09-27 10:03:20|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|4510.82|0
1632737010000|2021-09-27 10:03:30|4511.17|4511.17|4510.65|4510.65|4511.52|4511.52|4510.65|4510.65|0
1632737020000|2021-09-27 10:03:40|4509.95|4509.95|4510.13|4510.13|4510.3|4510.3|4509.95|4509.95|0
1632737030000|2021-09-27 10:03:50|4509.46|4509.46|4510.16|4510.16|4510.33|4510.33|4509.46|4509.46|0
1632737040000|2021-09-27 10:04:00|4510.33|4510.33|4510.33|4510.33|4510.33|4510.33|4510.33|4510.33|0
1632737050000|2021-09-27 10:04:10|4510.68|4510.68|4511.56|4511.56|4511.56|4511.56|4510.68|4510.68|0
1632737060000|2021-09-27 10:04:20|4511.07|4511.07|4514.58|4514.58|4514.58|4514.58|4511.07|4511.07|0
1632737070000|2021-09-27 10:04:30|4513.53|4513.53|4510.72|4510.72|4513.53|4513.53|4510.72|4510.72|0
1632737080000|2021-09-27 10:04:40|4511.07|4511.07|4511.22|4511.22|4512.1|4512.1|4511.07|4511.07|0
1632737090000|2021-09-27 10:04:50|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|0
1632737100000|2021-09-27 10:05:00|4508.27|4508.27|4506.69|4506.69|4508.27|4508.27|4506.69|4506.69|0
1632737110000|2021-09-27 10:05:10|4507.21|4507.21|4507.14|4507.14|4507.56|4507.56|4507.14|4507.14|0
1632737120000|2021-09-27 10:05:20|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|0
1632737140000|2021-09-27 10:05:40|4506.27|4506.27|4508.55|4508.55|4508.55|4508.55|4506.27|4506.27|0
1632737150000|2021-09-27 10:05:50|4507.49|4507.49|4507.49|4507.49|4507.49|4507.49|4507.49|4507.49|0
1632737160000|2021-09-27 10:06:00|4507.66|4507.66|4507.49|4507.49|4507.66|4507.66|4507.49|4507.49|0
1632737170000|2021-09-27 10:06:10|4508.72|4508.72|4509.81|4509.81|4509.97|4509.97|4508.72|4508.72|0
1632737180000|2021-09-27 10:06:20|4510.16|4510.16|4507.71|4507.71|4510.16|4510.16|4507.71|4507.71|0
1632737190000|2021-09-27 10:06:30|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|4509.63|0
1632737200000|2021-09-27 10:06:40|4508.41|4508.41|4507.92|4507.92|4508.41|4508.41|4507.92|4507.92|0
1632737210000|2021-09-27 10:06:50|4508.27|4508.27|4508.27|4508.27|4508.27|4508.27|4508.27|4508.27|0
1632737220000|2021-09-27 10:07:00|4507.57|4507.57|4508.09|4508.09|4508.09|4508.09|4507.57|4507.57|0
1632737230000|2021-09-27 10:07:10|4508.44|4508.44|4509.04|4509.04|4509.04|4509.04|4506.76|4506.76|0
1632737250000|2021-09-27 10:07:30|4507.64|4507.64|4507.64|4507.64|4507.64|4507.64|4507.64|4507.64|0
1632737260000|2021-09-27 10:07:40|4508.51|4508.51|4508.51|4508.51|4508.51|4508.51|4508.51|4508.51|0
1632737290000|2021-09-27 10:08:10|4509.04|4509.04|4509.04|4509.04|4509.04|4509.04|4509.04|4509.04|0
1632737300000|2021-09-27 10:08:20|4508.51|4508.51|4508.51|4508.51|4508.51|4508.51|4508.51|4508.51|0
1632737320000|2021-09-27 10:08:40|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|0
1632737350000|2021-09-27 10:09:10|4508.16|4508.16|4506.94|4506.94|4508.16|4508.16|4506.76|4506.76|0
1632737360000|2021-09-27 10:09:20|4507.64|4507.64|4507.81|4507.81|4507.81|4507.81|4507.64|4507.64|0
1632737380000|2021-09-27 10:09:40|4509.74|4509.74|4511.32|4511.32|4511.32|4511.32|4509.04|4509.04|0
1632737400000|2021-09-27 10:10:00|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|0
1632737420000|2021-09-27 10:10:20|4510.27|4510.27|4510.09|4510.09|4510.27|4510.27|4510.09|4510.09|0
1632737430000|2021-09-27 10:10:30|4509.92|4509.92|4509.92|4509.92|4509.92|4509.92|4509.92|4509.92|0
1632737440000|2021-09-27 10:10:40|4510.02|4510.02|4510.02|4510.02|4510.02|4510.02|4510.02|4510.02|0
1632737460000|2021-09-27 10:11:00|4509.67|4509.67|4510.96|4510.96|4511.6|4511.6|4509.67|4509.67|0
1632737510000|2021-09-27 10:11:50|4512.19|4512.19|4512.89|4512.89|4512.89|4512.89|4512.19|4512.19|0
1632737530000|2021-09-27 10:12:10|4513.24|4513.24|4514.11|4514.11|4514.11|4514.11|4513.06|4513.06|0
1632737550000|2021-09-27 10:12:30|4513.24|4513.24|4513.41|4513.41|4513.76|4513.76|4513.24|4513.24|0
1632737560000|2021-09-27 10:12:40|4514.11|4514.11|4514.29|4514.29|4514.29|4514.29|4514.11|4514.11|0
1632737590000|2021-09-27 10:13:10|4514.11|4514.11|4514.29|4514.29|4514.29|4514.29|4514.11|4514.11|0
1632737600000|2021-09-27 10:13:20|4514.34|4514.34|4514.34|4514.34|4514.34|4514.34|4514.34|4514.34|0
1632737620000|2021-09-27 10:13:40|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|0
1632737640000|2021-09-27 10:14:00|4514.52|4514.52|4513.82|4513.82|4514.52|4514.52|4513.82|4513.82|0
1632737670000|2021-09-27 10:14:30|4514.14|4514.14|4515.7|4515.7|4515.7|4515.7|4514.14|4514.14|0
1632737680000|2021-09-27 10:14:40|4516.22|4516.22|4516.22|4516.22|4516.22|4516.22|4516.22|4516.22|0
1632737700000|2021-09-27 10:15:00|4515.52|4515.52|4515.7|4515.7|4515.7|4515.7|4515.52|4515.52|0
1632737710000|2021-09-27 10:15:10|4516.22|4516.22|4516.22|4516.22|4516.22|4516.22|4516.22|4516.22|0
1632737720000|2021-09-27 10:15:20|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|0
1632737730000|2021-09-27 10:15:30|4516.04|4516.04|4516.39|4516.39|4516.39|4516.39|4516.04|4516.04|0
1632737740000|2021-09-27 10:15:40|4516.91|4516.91|4518.49|4518.49|4518.49|4518.49|4516.91|4516.91|0
1632737760000|2021-09-27 10:16:00|4519.72|4519.72|4519.93|4519.93|4519.93|4519.93|4519.37|4519.37|0
1632737770000|2021-09-27 10:16:10|4520.58|4520.58|4519.73|4519.73|4521.11|4521.11|4519.73|4519.73|0
1632737780000|2021-09-27 10:16:20|4521.14|4521.14|4522.54|4522.54|4522.54|4522.54|4521.14|4521.14|0
1632737790000|2021-09-27 10:16:30|4522.89|4522.89|4521.49|4521.49|4522.89|4522.89|4521.49|4521.49|0
1632737800000|2021-09-27 10:16:40|4523.24|4523.24|4523.42|4523.42|4523.42|4523.42|4523.24|4523.24|0
1632737820000|2021-09-27 10:17:00|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|0
1632737830000|2021-09-27 10:17:10|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|4522.19|0
1632737840000|2021-09-27 10:17:20|4522.24|4522.24|4522.24|4522.24|4522.24|4522.24|4522.19|4522.19|0
1632737850000|2021-09-27 10:17:30|4522.07|4522.07|4520.68|4520.68|4522.56|4522.56|4520.68|4520.68|0
1632737870000|2021-09-27 10:17:50|4520.35|4520.35|4520.25|4520.25|4520.35|4520.35|4520.25|4520.25|0
1632737910000|2021-09-27 10:18:30|4518.67|4518.67|4522.49|4522.49|4522.65|4522.65|4518.67|4518.67|0
1632737920000|2021-09-27 10:18:40|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|4523.16|0
1632737940000|2021-09-27 10:19:00|4523.22|4523.22|4523.27|4523.27|4523.27|4523.27|4523.22|4523.22|0
1632737970000|2021-09-27 10:19:30|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|0
1632737990000|2021-09-27 10:19:50|4523.62|4523.62|4524.15|4524.15|4524.15|4524.15|4523.44|4523.44|0
1632738000000|2021-09-27 10:20:00|4523.47|4523.47|4522.77|4522.77|4523.47|4523.47|4522.77|4522.77|0
1632738010000|2021-09-27 10:20:10|4521.19|4521.19|4520.89|4520.89|4521.24|4521.24|4520.37|4520.37|0
1632738020000|2021-09-27 10:20:20|4520.66|4520.66|4520.54|4520.54|4520.66|4520.66|4520.54|4520.54|0
1632738030000|2021-09-27 10:20:30|4520.78|4520.78|4520.92|4520.92|4520.92|4520.92|4520.78|4520.78|0
1632738040000|2021-09-27 10:20:40|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|4520.25|0
1632738050000|2021-09-27 10:20:50|4519.02|4519.02|4518.5|4518.5|4519.02|4519.02|4517.98|4517.98|0
1632738060000|2021-09-27 10:21:00|4518.68|4518.68|4519.91|4519.91|4519.91|4519.91|4518.68|4518.68|0
1632738080000|2021-09-27 10:21:20|4519.73|4519.73|4519.73|4519.73|4519.73|4519.73|4519.73|4519.73|0
1632738090000|2021-09-27 10:21:30|4520.61|4520.61|4520.09|4520.09|4520.78|4520.78|4520.09|4520.09|0
1632738110000|2021-09-27 10:21:50|4519.39|4519.39|4519.56|4519.56|4519.56|4519.56|4519.39|4519.39|0
1632738140000|2021-09-27 10:22:20|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|0
1632738150000|2021-09-27 10:22:30|4520.26|4520.26|4519.03|4519.03|4520.26|4520.26|4519.03|4519.03|0
1632738160000|2021-09-27 10:22:40|4520.61|4520.61|4521.13|4521.13|4521.13|4521.13|4520.61|4520.61|0
1632738170000|2021-09-27 10:22:50|4517.8|4517.8|4519.75|4519.75|4520.08|4520.08|4517.8|4517.8|0
1632738180000|2021-09-27 10:23:00|4520.28|4520.28|4520.17|4520.17|4521.57|4521.57|4519.99|4519.99|0
1632738190000|2021-09-27 10:23:10|4521.05|4521.05|4520.35|4520.35|4521.05|4521.05|4520.35|4520.35|0
1632738200000|2021-09-27 10:23:20|4520.17|4520.17|4519.82|4519.82|4520.17|4520.17|4515.44|4515.44|0
1632738210000|2021-09-27 10:23:30|4519.64|4519.64|4519.12|4519.12|4520.35|4520.35|4518.42|4518.42|0
1632738220000|2021-09-27 10:23:40|4518.42|4518.42|4518.94|4518.94|4519.29|4519.29|4518.42|4518.42|0
1632738240000|2021-09-27 10:24:00|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|0
1632738270000|2021-09-27 10:24:30|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|4519.64|0
1632738280000|2021-09-27 10:24:40|4519.12|4519.12|4518.94|4518.94|4519.12|4519.12|4518.94|4518.94|0
1632738300000|2021-09-27 10:25:00|4519.47|4519.47|4520.17|4520.17|4520.17|4520.17|4519.47|4519.47|0
1632738310000|2021-09-27 10:25:10|4520.87|4520.87|4522.95|4522.95|4522.95|4522.95|4520.87|4520.87|0
1632738320000|2021-09-27 10:25:20|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|0
1632738330000|2021-09-27 10:25:30|4522.28|4522.28|4522.28|4522.28|4522.28|4522.28|4522.28|4522.28|0
1632738350000|2021-09-27 10:25:50|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|0
1632738360000|2021-09-27 10:26:00|4523.16|4523.16|4525.97|4525.97|4525.97|4525.97|4523.16|4523.16|0
1632738370000|2021-09-27 10:26:10|4524.04|4524.04|4525.09|4525.09|4525.09|4525.09|4524.04|4524.04|0
1632738380000|2021-09-27 10:26:20|4525.44|4525.44|4525.44|4525.44|4525.44|4525.44|4525.44|4525.44|0
1632738390000|2021-09-27 10:26:30|4526.12|4526.12|4526.64|4526.64|4526.64|4526.64|4526.12|4526.12|0
1632738400000|2021-09-27 10:26:40|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|0
1632738410000|2021-09-27 10:26:50|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|0
1632738420000|2021-09-27 10:27:00|4527.61|4527.61|4529.11|4529.11|4529.78|4529.78|4527.61|4527.61|0
1632738430000|2021-09-27 10:27:10|4528.93|4528.93|4527.94|4527.94|4528.93|4528.93|4527.94|4527.94|0
1632738440000|2021-09-27 10:27:20|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|4527.06|0
1632738480000|2021-09-27 10:28:00|4526.36|4526.36|4526.01|4526.01|4526.36|4526.36|4526.01|4526.01|0
1632738490000|2021-09-27 10:28:10|4526.36|4526.36|4527.06|4527.06|4527.06|4527.06|4526.36|4526.36|0
1632738520000|2021-09-27 10:28:40|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|4527.24|0
1632738530000|2021-09-27 10:28:50|4527.06|4527.06|4525.13|4525.13|4527.06|4527.06|4525.13|4525.13|0
1632738540000|2021-09-27 10:29:00|4525.48|4525.48|4525.31|4525.31|4525.48|4525.48|4525.31|4525.31|0
1632738550000|2021-09-27 10:29:10|4525.48|4525.48|4525.48|4525.48|4525.48|4525.48|4525.48|4525.48|0
1632738570000|2021-09-27 10:29:30|4525.66|4525.66|4525.66|4525.66|4525.66|4525.66|4525.66|4525.66|0
1632738600000|2021-09-27 10:30:00|4525.8|4525.8|4524.76|4524.76|4525.8|4525.8|4524.23|4524.23|0
1632738610000|2021-09-27 10:30:10|4525.29|4525.29|4525.45|4525.45|4525.45|4525.45|4525.29|4525.29|0
1632738620000|2021-09-27 10:30:20|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|0
1632738630000|2021-09-27 10:30:30|4527.02|4527.02|4527.72|4527.72|4527.72|4527.72|4526.67|4526.67|0
1632738640000|2021-09-27 10:30:40|4528.08|4528.08|4527.2|4527.2|4528.08|4528.08|4527.2|4527.2|0
1632738650000|2021-09-27 10:30:50|4527.37|4527.37|4527.55|4527.55|4527.55|4527.55|4526.67|4526.67|0
1632738660000|2021-09-27 10:31:00|4526.15|4526.15|4526.32|4526.32|4526.32|4526.32|4526.15|4526.15|0
1632738670000|2021-09-27 10:31:10|4526.5|4526.5|4527.2|4527.2|4527.2|4527.2|4526.5|4526.5|0
1632738680000|2021-09-27 10:31:20|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|0
1632738700000|2021-09-27 10:31:40|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|0
1632738710000|2021-09-27 10:31:50|4527.67|4527.67|4526.98|4526.98|4527.67|4527.67|4526.98|4526.98|0
1632738720000|2021-09-27 10:32:00|4526.28|4526.28|4526.81|4526.81|4526.81|4526.81|4526.28|4526.28|0
1632738730000|2021-09-27 10:32:10|4527.48|4527.48|4527.48|4527.48|4527.48|4527.48|4527.48|4527.48|0
1632738740000|2021-09-27 10:32:20|4526.81|4526.81|4526.98|4526.98|4526.98|4526.98|4526.81|4526.81|0
1632738750000|2021-09-27 10:32:30|4526.81|4526.81|4526.98|4526.98|4526.98|4526.98|4526.81|4526.81|0
1632738760000|2021-09-27 10:32:40|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|0
1632738770000|2021-09-27 10:32:50|4527.7|4527.7|4530.5|4530.5|4530.5|4530.5|4527.7|4527.7|0
1632738780000|2021-09-27 10:33:00|4530.15|4530.15|4530.83|4530.83|4531.35|4531.35|4530.15|4530.15|0
1632738790000|2021-09-27 10:33:10|4530.3|4530.3|4530.13|4530.13|4531.18|4531.18|4530.13|4530.13|0
1632738800000|2021-09-27 10:33:20|4530.3|4530.3|4530.3|4530.3|4530.3|4530.3|4530.3|4530.3|0
1632738810000|2021-09-27 10:33:30|4530.65|4530.65|4530.48|4530.48|4530.65|4530.65|4530.48|4530.48|0
1632738820000|2021-09-27 10:33:40|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|0
1632738840000|2021-09-27 10:34:00|4528.72|4528.72|4528.55|4528.55|4528.72|4528.72|4528.55|4528.55|0
1632738850000|2021-09-27 10:34:10|4528.38|4528.38|4528.22|4528.22|4528.38|4528.38|4528.22|4528.22|0
1632738860000|2021-09-27 10:34:20|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|4528.4|0
1632738870000|2021-09-27 10:34:30|4528.05|4528.05|4528.22|4528.22|4528.22|4528.22|4527.52|4527.52|0
1632738900000|2021-09-27 10:35:00|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|0
1632738910000|2021-09-27 10:35:10|4527.86|4527.86|4529.09|4529.09|4529.09|4529.09|4527.86|4527.86|0
1632738920000|2021-09-27 10:35:20|4529.26|4529.26|4529.44|4529.44|4529.44|4529.44|4528.21|4528.21|0
1632738930000|2021-09-27 10:35:30|4529.09|4529.09|4529.26|4529.26|4529.26|4529.26|4528.21|4528.21|0
1632738950000|2021-09-27 10:35:50|4529.61|4529.61|4529.61|4529.61|4529.61|4529.61|4529.61|4529.61|0
1632738970000|2021-09-27 10:36:10|4528.21|4528.21|4529.79|4529.79|4529.79|4529.79|4528.21|4528.21|0
1632738980000|2021-09-27 10:36:20|4530.11|4530.11|4531.3|4531.3|4531.3|4531.3|4529.95|4529.95|0
1632739000000|2021-09-27 10:36:40|4530.6|4530.6|4531.98|4531.98|4531.98|4531.98|4530.6|4530.6|0
1632739010000|2021-09-27 10:36:50|4531.45|4531.45|4530.75|4530.75|4531.45|4531.45|4530.75|4530.75|0
1632739030000|2021-09-27 10:37:10|4531.1|4531.1|4532.85|4532.85|4532.85|4532.85|4531.1|4531.1|0
1632739040000|2021-09-27 10:37:20|4533.01|4533.01|4533.43|4533.43|4534.82|4534.82|4533.01|4533.01|0
1632739050000|2021-09-27 10:37:30|4533.48|4533.48|4533.37|4533.37|4533.48|4533.48|4533.37|4533.37|0
1632739080000|2021-09-27 10:38:00|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|0
1632739090000|2021-09-27 10:38:10|4533.37|4533.37|4533.2|4533.2|4533.37|4533.37|4533.2|4533.2|0
1632739100000|2021-09-27 10:38:20|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|0
1632739120000|2021-09-27 10:38:40|4533.93|4533.93|4535.15|4535.15|4536.21|4536.21|4533.75|4533.75|0
1632739130000|2021-09-27 10:38:50|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|0
1632739140000|2021-09-27 10:39:00|4535.86|4535.86|4534.63|4534.63|4535.86|4535.86|4534.63|4534.63|0
1632739150000|2021-09-27 10:39:10|4533.93|4533.93|4533.75|4533.75|4533.93|4533.93|4533.75|4533.75|0
1632739160000|2021-09-27 10:39:20|4534.63|4534.63|4535.68|4535.68|4535.68|4535.68|4534.63|4534.63|0
1632739180000|2021-09-27 10:39:40|4535.86|4535.86|4536.47|4536.47|4536.47|4536.47|4535.86|4535.86|0
1632739190000|2021-09-27 10:39:50|4536.12|4536.12|4535.94|4535.94|4536.12|4536.12|4535.94|4535.94|0
1632739200000|2021-09-27 10:40:00|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|4536.12|0
1632739210000|2021-09-27 10:40:10|4536.65|4536.65|4535.94|4535.94|4536.65|4536.65|4535.59|4535.59|0
1632739220000|2021-09-27 10:40:20|4535.42|4535.42|4534.37|4534.37|4535.42|4535.42|4534.37|4534.37|0
1632739230000|2021-09-27 10:40:30|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|0
1632739250000|2021-09-27 10:40:50|4534.54|4534.54|4534.37|4534.37|4534.54|4534.54|4534.37|4534.37|0
1632739260000|2021-09-27 10:41:00|4534.51|4534.51|4534.16|4534.16|4534.51|4534.51|4533.11|4533.11|0
1632739270000|2021-09-27 10:41:10|4534.11|4534.11|4535.01|4535.01|4535.01|4535.01|4534.11|4534.11|0
1632739280000|2021-09-27 10:41:20|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|0
1632739290000|2021-09-27 10:41:30|4535.34|4535.34|4535.34|4535.34|4535.86|4535.86|4535.16|4535.16|0
1632739310000|2021-09-27 10:41:50|4536.04|4536.04|4537.26|4537.26|4537.26|4537.26|4535.69|4535.69|0
1632739320000|2021-09-27 10:42:00|4536.91|4536.91|4536.21|4536.21|4536.91|4536.91|4536.21|4536.21|0
1632739330000|2021-09-27 10:42:10|4536.39|4536.39|4536.74|4536.74|4536.74|4536.74|4536.39|4536.39|0
1632739340000|2021-09-27 10:42:20|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|4536.39|0
1632739350000|2021-09-27 10:42:30|4536.74|4536.74|4537.09|4537.09|4537.09|4537.09|4536.74|4536.74|0
1632739360000|2021-09-27 10:42:40|4537.26|4537.26|4538.99|4538.99|4538.99|4538.99|4537.26|4537.26|0
1632739370000|2021-09-27 10:42:50|4539.16|4539.16|4537.75|4537.75|4539.16|4539.16|4536.88|4536.88|0
1632739390000|2021-09-27 10:43:10|4538.45|4538.45|4538.63|4538.63|4538.63|4538.63|4538.45|4538.45|0
1632739400000|2021-09-27 10:43:20|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|0
1632739410000|2021-09-27 10:43:30|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|4539.66|0
1632739420000|2021-09-27 10:43:40|4540.36|4540.36|4540.36|4540.36|4541.23|4541.23|4540.01|4540.01|0
1632739430000|2021-09-27 10:43:50|4540.52|4540.52|4539.99|4539.99|4540.52|4540.52|4539.99|4539.99|0
1632739450000|2021-09-27 10:44:10|4540.35|4540.35|4539.64|4539.64|4540.52|4540.52|4539.64|4539.64|0
1632739460000|2021-09-27 10:44:20|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|4540.52|0
1632739470000|2021-09-27 10:44:30|4539.99|4539.99|4540.52|4540.52|4540.52|4540.52|4539.99|4539.99|0
1632739480000|2021-09-27 10:44:40|4539.29|4539.29|4538.59|4538.59|4539.29|4539.29|4538.59|4538.59|0
1632739490000|2021-09-27 10:44:50|4539.82|4539.82|4538.94|4538.94|4539.82|4539.82|4538.94|4538.94|0
1632739500000|2021-09-27 10:45:00|4539.29|4539.29|4539.45|4539.45|4539.45|4539.45|4539.29|4539.29|0
1632739510000|2021-09-27 10:45:10|4539.63|4539.63|4540.5|4540.5|4540.5|4540.5|4539.63|4539.63|0
1632739520000|2021-09-27 10:45:20|4539.45|4539.45|4539.45|4539.45|4539.45|4539.45|4539.45|4539.45|0
1632739540000|2021-09-27 10:45:40|4540.33|4540.33|4538.4|4538.4|4540.33|4540.33|4538.4|4538.4|0
1632739550000|2021-09-27 10:45:50|4537.88|4537.88|4537.37|4537.37|4537.88|4537.88|4537.37|4537.37|0
1632739560000|2021-09-27 10:46:00|4536.67|4536.67|4535.79|4535.79|4536.67|4536.67|4535.79|4535.79|0
1632739570000|2021-09-27 10:46:10|4536.14|4536.14|4536.32|4536.32|4536.32|4536.32|4536.14|4536.14|0
1632739580000|2021-09-27 10:46:20|4536.49|4536.49|4536.49|4536.49|4536.67|4536.67|4535.97|4535.97|0
1632739590000|2021-09-27 10:46:30|4535.62|4535.62|4535.62|4535.62|4535.62|4535.62|4535.62|4535.62|0
1632739610000|2021-09-27 10:46:50|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|0
1632739620000|2021-09-27 10:47:00|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|0
1632739630000|2021-09-27 10:47:10|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|4534.57|0
1632739640000|2021-09-27 10:47:20|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|0
1632739680000|2021-09-27 10:48:00|4534.21|4534.21|4534.33|4534.33|4534.33|4534.33|4534.21|4534.21|0
1632739690000|2021-09-27 10:48:10|4533.46|4533.46|4531.03|4531.03|4533.46|4533.46|4531.03|4531.03|0
1632739700000|2021-09-27 10:48:20|4530.32|4530.32|4530.85|4530.85|4530.85|4530.85|4530.32|4530.32|0
1632739730000|2021-09-27 10:48:50|4531.03|4531.03|4531.03|4531.03|4531.03|4531.03|4530.5|4530.5|0
1632739750000|2021-09-27 10:49:10|4531.9|4531.9|4531.2|4531.2|4531.9|4531.9|4531.2|4531.2|0
1632739760000|2021-09-27 10:49:20|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|0
1632739770000|2021-09-27 10:49:30|4530.15|4530.15|4530.15|4530.15|4530.68|4530.68|4530.15|4530.15|0
1632739780000|2021-09-27 10:49:40|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|0
1632739790000|2021-09-27 10:49:50|4527.72|4527.72|4528.42|4528.42|4528.42|4528.42|4527.72|4527.72|0
1632739800000|2021-09-27 10:50:00|4528.25|4528.25|4528.07|4528.07|4528.25|4528.25|4528.07|4528.07|0
1632739810000|2021-09-27 10:50:10|4527.97|4527.97|4529.02|4529.02|4529.02|4529.02|4527.97|4527.97|0
1632739830000|2021-09-27 10:50:30|4527.61|4527.61|4528.07|4528.07|4528.07|4528.07|4526.91|4526.91|0
1632739840000|2021-09-27 10:50:40|4527.95|4527.95|4527.78|4527.78|4527.95|4527.95|4527.78|4527.78|0
1632739860000|2021-09-27 10:51:00|4527.08|4527.08|4526.38|4526.38|4527.08|4527.08|4526.38|4526.38|0
1632739870000|2021-09-27 10:51:10|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|4526.48|0
1632739880000|2021-09-27 10:51:20|4527.71|4527.71|4527.71|4527.71|4527.71|4527.71|4527.71|4527.71|0
1632739890000|2021-09-27 10:51:30|4527.88|4527.88|4527.71|4527.71|4528.41|4528.41|4527.71|4527.71|0
1632739910000|2021-09-27 10:51:50|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|0
1632739930000|2021-09-27 10:52:10|4527.53|4527.53|4527.88|4527.88|4528.06|4528.06|4527.53|4527.53|0
1632739940000|2021-09-27 10:52:20|4528.76|4528.76|4527.53|4527.53|4528.76|4528.76|4527.53|4527.53|0
1632739980000|2021-09-27 10:53:00|4526.66|4526.66|4524.9|4524.9|4526.66|4526.66|4524.9|4524.9|0
1632739990000|2021-09-27 10:53:10|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|4524.85|0
1632740000000|2021-09-27 10:53:20|4523.98|4523.98|4523.62|4523.62|4523.98|4523.98|4523.62|4523.62|0
1632740010000|2021-09-27 10:53:30|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.75|4522.75|0
1632740030000|2021-09-27 10:53:50|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|0
1632740040000|2021-09-27 10:54:00|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|0
1632740060000|2021-09-27 10:54:20|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|4521.55|0
1632740070000|2021-09-27 10:54:30|4521.4|4521.4|4521.4|4521.4|4521.4|4521.4|4521.4|4521.4|0
1632740080000|2021-09-27 10:54:40|4521.55|4521.55|4521.9|4521.9|4521.9|4521.9|4521.55|4521.55|0
1632740090000|2021-09-27 10:54:50|4522.42|4522.42|4523.3|4523.3|4523.3|4523.3|4522.42|4522.42|0
1632740100000|2021-09-27 10:55:00|4523.98|4523.98|4524.85|4524.85|4524.85|4524.85|4523.98|4523.98|0
1632740110000|2021-09-27 10:55:10|4525.2|4525.2|4525.2|4525.2|4525.2|4525.2|4525.2|4525.2|0
1632740120000|2021-09-27 10:55:20|4526.08|4526.08|4526.78|4526.78|4527.13|4527.13|4526.08|4526.08|0
1632740130000|2021-09-27 10:55:30|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|4527.13|0
1632740140000|2021-09-27 10:55:40|4527.48|4527.48|4528.36|4528.36|4528.36|4528.36|4527.31|4527.31|0
1632740160000|2021-09-27 10:56:00|4528.03|4528.03|4527.51|4527.51|4528.03|4528.03|4527.51|4527.51|0
1632740170000|2021-09-27 10:56:10|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|4527.68|0
1632740180000|2021-09-27 10:56:20|4528.21|4528.21|4529.6|4529.6|4529.6|4529.6|4528.21|4528.21|0
1632740190000|2021-09-27 10:56:30|4530.48|4530.48|4532.11|4532.11|4532.11|4532.11|4530.48|4530.48|0
1632740200000|2021-09-27 10:56:40|4532.98|4532.98|4533.16|4533.16|4533.69|4533.69|4532.98|4532.98|0
1632740210000|2021-09-27 10:56:50|4532.98|4532.98|4531.76|4531.76|4532.98|4532.98|4531.76|4531.76|0
1632740220000|2021-09-27 10:57:00|4531.61|4531.61|4531.45|4531.45|4531.61|4531.61|4531.45|4531.45|0
1632740230000|2021-09-27 10:57:10|4532.5|4532.5|4532.67|4532.67|4533|4533|4532.15|4532.15|0
1632740240000|2021-09-27 10:57:20|4533.2|4533.2|4533.2|4533.2|4533.2|4533.2|4533.2|4533.2|0
1632740250000|2021-09-27 10:57:30|4533.02|4533.02|4532.5|4532.5|4533.02|4533.02|4532.5|4532.5|0
1632740260000|2021-09-27 10:57:40|4533.2|4533.2|4533.72|4533.72|4533.72|4533.72|4533.2|4533.2|0
1632740280000|2021-09-27 10:58:00|4534.6|4534.6|4534.76|4534.76|4534.76|4534.76|4534.6|4534.6|0
1632740290000|2021-09-27 10:58:10|4534.94|4534.94|4534.24|4534.24|4535.64|4535.64|4534.24|4534.24|0
1632740310000|2021-09-27 10:58:30|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|0
1632740340000|2021-09-27 10:59:00|4532.48|4532.48|4532.63|4532.63|4532.63|4532.63|4532.48|4532.48|0
1632740350000|2021-09-27 10:59:10|4533.33|4533.33|4534.03|4534.03|4534.03|4534.03|4533.33|4533.33|0
1632740360000|2021-09-27 10:59:20|4534.38|4534.38|4534.38|4534.38|4534.38|4534.38|4534.38|4534.38|0
1632740380000|2021-09-27 10:59:40|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|0
1632740390000|2021-09-27 10:59:50|4534.38|4534.38|4533.86|4533.86|4534.38|4534.38|4533.86|4533.86|0
1632740400000|2021-09-27 11:00:00|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|0
1632740410000|2021-09-27 11:00:10|4532.95|4532.95|4533.1|4533.1|4533.1|4533.1|4532.95|4532.95|0
1632740420000|2021-09-27 11:00:20|4533.27|4533.27|4533.97|4533.97|4533.97|4533.97|4533.13|4533.13|0
1632740460000|2021-09-27 11:01:00|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|0
1632740480000|2021-09-27 11:01:20|4534.47|4534.47|4534.53|4534.53|4534.82|4534.82|4534.47|4534.47|0
1632740490000|2021-09-27 11:01:30|4534.7|4534.7|4534.53|4534.53|4534.7|4534.7|4534.53|4534.53|0
1632740510000|2021-09-27 11:01:50|4535.23|4535.23|4536.43|4536.43|4536.43|4536.43|4535.23|4535.23|0
1632740520000|2021-09-27 11:02:00|4536.95|4536.95|4536.6|4536.6|4536.95|4536.95|4536.6|4536.6|0
1632740540000|2021-09-27 11:02:20|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|4536.93|0
1632740550000|2021-09-27 11:02:30|4537.46|4537.46|4536.46|4536.46|4537.46|4537.46|4536.46|4536.46|0
1632740560000|2021-09-27 11:02:40|4536.29|4536.29|4536.17|4536.17|4536.29|4536.29|4535.29|4535.29|0
1632740590000|2021-09-27 11:03:10|4536.01|4536.01|4535.84|4535.84|4536.01|4536.01|4535.84|4535.84|0
1632740600000|2021-09-27 11:03:20|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|0
1632740620000|2021-09-27 11:03:40|4533.59|4533.59|4531.84|4531.84|4533.59|4533.59|4531.66|4531.66|0
1632740630000|2021-09-27 11:03:50|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|0
1632740650000|2021-09-27 11:04:10|4531.13|4531.13|4531.19|4531.19|4531.31|4531.31|4530.96|4530.96|0
1632740660000|2021-09-27 11:04:20|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|0
1632740670000|2021-09-27 11:04:30|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|0
1632740680000|2021-09-27 11:04:40|4530.17|4530.17|4529.99|4529.99|4530.17|4530.17|4529.99|4529.99|0
1632740690000|2021-09-27 11:04:50|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|0
1632740710000|2021-09-27 11:05:10|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|4529.99|0
1632740740000|2021-09-27 11:05:40|4531.05|4531.05|4531.22|4531.22|4531.22|4531.22|4531.05|4531.05|0
1632740750000|2021-09-27 11:05:50|4530.55|4530.55|4529.84|4529.84|4530.55|4530.55|4529.84|4529.84|0
1632740760000|2021-09-27 11:06:00|4530.02|4530.02|4530.02|4530.02|4530.02|4530.02|4530.02|4530.02|0
1632740770000|2021-09-27 11:06:10|4530.9|4530.9|4532.65|4532.65|4532.65|4532.65|4530.9|4530.9|0
1632740790000|2021-09-27 11:06:30|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|0
1632740800000|2021-09-27 11:06:40|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|0
1632740810000|2021-09-27 11:06:50|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|0
1632740820000|2021-09-27 11:07:00|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|0
1632740830000|2021-09-27 11:07:10|4532.12|4532.12|4532.65|4532.65|4532.65|4532.65|4532.12|4532.12|0
1632740850000|2021-09-27 11:07:30|4531.25|4531.25|4529.69|4529.69|4531.25|4531.25|4529.69|4529.69|0
1632740860000|2021-09-27 11:07:40|4529.52|4529.52|4529.69|4529.69|4529.87|4529.87|4529.17|4529.17|0
1632740870000|2021-09-27 11:07:50|4529.96|4529.96|4530.13|4530.13|4530.13|4530.13|4529.96|4529.96|0
1632740880000|2021-09-27 11:08:00|4529.46|4529.46|4529.29|4529.29|4529.46|4529.46|4529.29|4529.29|0
1632740890000|2021-09-27 11:08:10|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|0
1632740900000|2021-09-27 11:08:20|4529.29|4529.29|4529.79|4529.79|4529.79|4529.79|4529.12|4529.12|0
1632740910000|2021-09-27 11:08:30|4529.27|4529.27|4530.32|4530.32|4530.32|4530.32|4529.27|4529.27|0
1632740940000|2021-09-27 11:09:00|4529.97|4529.97|4529.97|4529.97|4529.97|4529.97|4529.97|4529.97|0
1632740990000|2021-09-27 11:09:50|4529.29|4529.29|4529.12|4529.12|4529.47|4529.47|4528.94|4528.94|0
1632741000000|2021-09-27 11:10:00|4528.77|4528.77|4529.46|4529.46|4529.46|4529.46|4528.77|4528.77|0
1632741010000|2021-09-27 11:10:10|4529.81|4529.81|4529.81|4529.81|4529.81|4529.81|4529.81|4529.81|0
1632741020000|2021-09-27 11:10:20|4529.46|4529.46|4529.46|4529.46|4529.46|4529.46|4529.46|4529.46|0
1632741040000|2021-09-27 11:10:40|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|4528.93|0
1632741050000|2021-09-27 11:10:50|4529.11|4529.11|4529.81|4529.81|4529.81|4529.81|4529.11|4529.11|0
1632741060000|2021-09-27 11:11:00|4529.98|4529.98|4529.98|4529.98|4529.98|4529.98|4529.98|4529.98|0
1632741070000|2021-09-27 11:11:10|4529.11|4529.11|4529.11|4529.11|4529.11|4529.11|4529.11|4529.11|0
1632741080000|2021-09-27 11:11:20|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|0
1632741090000|2021-09-27 11:11:30|4530.23|4530.23|4531.61|4531.61|4531.61|4531.61|4530.23|4530.23|0
1632741110000|2021-09-27 11:11:50|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|0
1632741120000|2021-09-27 11:12:00|4532.3|4532.3|4531.77|4531.77|4532.3|4532.3|4531.77|4531.77|0
1632741130000|2021-09-27 11:12:10|4532.65|4532.65|4532.65|4532.65|4532.65|4532.65|4532.65|4532.65|0
1632741140000|2021-09-27 11:12:20|4533.17|4533.17|4533.34|4533.34|4533.34|4533.34|4533.17|4533.17|0
1632741150000|2021-09-27 11:12:30|4533.51|4533.51|4533.72|4533.72|4533.72|4533.72|4533.34|4533.34|0
1632741160000|2021-09-27 11:12:40|4534.07|4534.07|4536.18|4536.18|4536.18|4536.18|4533.55|4533.55|0
1632741170000|2021-09-27 11:12:50|4536.7|4536.7|4538.46|4538.46|4539.68|4539.68|4536.53|4536.53|0
1632741180000|2021-09-27 11:13:00|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|0
1632741190000|2021-09-27 11:13:10|4536.7|4536.7|4535.65|4535.65|4536.7|4536.7|4535.3|4535.3|0
1632741210000|2021-09-27 11:13:30|4535.98|4535.98|4536.39|4536.39|4536.58|4536.58|4535.98|4535.98|0
1632741220000|2021-09-27 11:13:40|4536.57|4536.57|4536.57|4536.57|4536.57|4536.57|4536.57|4536.57|0
1632741230000|2021-09-27 11:13:50|4537.09|4537.09|4536.79|4536.79|4537.09|4537.09|4536.44|4536.44|0
1632741240000|2021-09-27 11:14:00|4536.95|4536.95|4537.49|4537.49|4537.49|4537.49|4536.95|4536.95|0
1632741250000|2021-09-27 11:14:10|4537.84|4537.84|4537.14|4537.14|4537.84|4537.84|4537.14|4537.14|0
1632741260000|2021-09-27 11:14:20|4536.79|4536.79|4536.44|4536.44|4536.79|4536.79|4536.44|4536.44|0
1632741280000|2021-09-27 11:14:40|4536.61|4536.61|4535.74|4535.74|4536.61|4536.61|4535.74|4535.74|0
1632741290000|2021-09-27 11:14:50|4535.56|4535.56|4536.37|4536.37|4536.37|4536.37|4535.56|4535.56|0
1632741300000|2021-09-27 11:15:00|4536.54|4536.54|4536.54|4536.54|4536.54|4536.54|4536.54|4536.54|0
1632741320000|2021-09-27 11:15:20|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|4535.67|0
1632741340000|2021-09-27 11:15:40|4534.61|4534.61|4534.61|4534.61|4534.61|4534.61|4534.61|4534.61|0
1632741350000|2021-09-27 11:15:50|4534.44|4534.44|4532.72|4532.72|4534.44|4534.44|4532.72|4532.72|0
1632741360000|2021-09-27 11:16:00|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|0
1632741370000|2021-09-27 11:16:10|4531.32|4531.32|4530.99|4530.99|4531.32|4531.32|4530.99|4530.99|0
1632741390000|2021-09-27 11:16:30|4531.17|4531.17|4532.05|4532.05|4532.22|4532.22|4531.17|4531.17|0
1632741400000|2021-09-27 11:16:40|4532.57|4532.57|4531.17|4531.17|4532.57|4532.57|4531.17|4531.17|0
1632741410000|2021-09-27 11:16:50|4530.99|4530.99|4530.99|4530.99|4530.99|4530.99|4530.99|4530.99|0
1632741420000|2021-09-27 11:17:00|4530.64|4530.64|4530.29|4530.29|4530.64|4530.64|4530.29|4530.29|0
1632741430000|2021-09-27 11:17:10|4530.64|4530.64|4531.02|4531.02|4531.34|4531.34|4530.64|4530.64|0
1632741450000|2021-09-27 11:17:30|4531.69|4531.69|4532.04|4532.04|4532.04|4532.04|4531.69|4531.69|0
1632741460000|2021-09-27 11:17:40|4531.52|4531.52|4530.64|4530.64|4531.52|4531.52|4530.64|4530.64|0
1632741470000|2021-09-27 11:17:50|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|0
1632741500000|2021-09-27 11:18:20|4531.69|4531.69|4532.04|4532.04|4532.04|4532.04|4531.69|4531.69|0
1632741510000|2021-09-27 11:18:30|4532.75|4532.75|4533.42|4533.42|4533.42|4533.42|4532.75|4532.75|0
1632741520000|2021-09-27 11:18:40|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|0
1632741530000|2021-09-27 11:18:50|4533.71|4533.71|4533.89|4533.89|4533.89|4533.89|4533.71|4533.71|0
1632741540000|2021-09-27 11:19:00|4533.36|4533.36|4533.89|4533.89|4533.89|4533.89|4533.36|4533.36|0
1632741550000|2021-09-27 11:19:10|4534.77|4534.77|4536.67|4536.67|4536.67|4536.67|4534.77|4534.77|0
1632741570000|2021-09-27 11:19:30|4537.2|4537.2|4537.72|4537.72|4537.72|4537.72|4537.2|4537.2|0
1632741580000|2021-09-27 11:19:40|4537.9|4537.9|4539.45|4539.45|4539.45|4539.45|4537.9|4537.9|0
1632741590000|2021-09-27 11:19:50|4539.28|4539.28|4539.95|4539.95|4539.95|4539.95|4539.28|4539.28|0
1632741600000|2021-09-27 11:20:00|4537.85|4537.85|4538.02|4538.02|4538.02|4538.02|4537.85|4537.85|0
1632741610000|2021-09-27 11:20:10|4538.37|4538.37|4538.95|4538.95|4538.95|4538.95|4538.37|4538.37|0
1632741630000|2021-09-27 11:20:30|4538.6|4538.6|4538.93|4538.93|4538.93|4538.93|4538.08|4538.08|0
1632741640000|2021-09-27 11:20:40|4539.6|4539.6|4539.77|4539.77|4540.29|4540.29|4539.6|4539.6|0
1632741650000|2021-09-27 11:20:50|4538.89|4538.89|4538.84|4538.84|4539.24|4539.24|4538.84|4538.84|0
1632741670000|2021-09-27 11:21:10|4539.36|4539.36|4540.06|4540.06|4540.06|4540.06|4539.36|4539.36|0
1632741680000|2021-09-27 11:21:20|4540.24|4540.24|4544.1|4544.1|4544.1|4544.1|4540.24|4540.24|0
1632741690000|2021-09-27 11:21:30|4543.57|4543.57|4543.92|4543.92|4543.92|4543.92|4543.57|4543.57|0
1632741700000|2021-09-27 11:21:40|4544.04|4544.04|4544.71|4544.71|4544.71|4544.71|4544.04|4544.04|0
1632741710000|2021-09-27 11:21:50|4544.19|4544.19|4543.31|4543.31|4544.89|4544.89|4543.31|4543.31|0
1632741720000|2021-09-27 11:22:00|4543.14|4543.14|4544.01|4544.01|4544.01|4544.01|4543.14|4543.14|0
1632741730000|2021-09-27 11:22:10|4543.14|4543.14|4542.43|4542.43|4543.14|4543.14|4541.91|4541.91|0
1632741740000|2021-09-27 11:22:20|4542.79|4542.79|4544.36|4544.36|4544.36|4544.36|4542.79|4542.79|0
1632741750000|2021-09-27 11:22:30|4543.84|4543.84|4543.84|4543.84|4543.84|4543.84|4543.84|4543.84|0
1632741760000|2021-09-27 11:22:40|4543.14|4543.14|4543.49|4543.49|4543.49|4543.49|4543.14|4543.14|0
1632741770000|2021-09-27 11:22:50|4543.31|4543.31|4544.36|4544.36|4544.36|4544.36|4543.31|4543.31|0
1632741780000|2021-09-27 11:23:00|4544.01|4544.01|4544.01|4544.01|4544.01|4544.01|4543.31|4543.31|0
1632741790000|2021-09-27 11:23:10|4543.34|4543.34|4543.34|4543.34|4543.34|4543.34|4543.34|4543.34|0
1632741800000|2021-09-27 11:23:20|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|0
1632741810000|2021-09-27 11:23:30|4543.34|4543.34|4542.64|4542.64|4543.34|4543.34|4542.64|4542.64|0
1632741820000|2021-09-27 11:23:40|4542.11|4542.11|4541.58|4541.58|4542.11|4542.11|4541.58|4541.58|0
1632741850000|2021-09-27 11:24:10|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|0
1632741860000|2021-09-27 11:24:20|4540.73|4540.73|4541.08|4541.08|4541.08|4541.08|4540.73|4540.73|0
1632741880000|2021-09-27 11:24:40|4540.41|4540.41|4540.41|4540.41|4540.41|4540.41|4540.41|4540.41|0
1632741900000|2021-09-27 11:25:00|4540.23|4540.23|4540.76|4540.76|4540.76|4540.76|4540.23|4540.23|0
1632741910000|2021-09-27 11:25:10|4540.23|4540.23|4540.41|4540.41|4540.41|4540.41|4540.23|4540.23|0
1632741930000|2021-09-27 11:25:30|4540.76|4540.76|4540.76|4540.76|4540.76|4540.76|4540.76|4540.76|0
1632741950000|2021-09-27 11:25:50|4541.11|4541.11|4541.11|4541.11|4541.11|4541.11|4541.11|4541.11|0
1632741960000|2021-09-27 11:26:00|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|0
1632741970000|2021-09-27 11:26:10|4540.58|4540.58|4539.88|4539.88|4540.58|4540.58|4539.88|4539.88|0
1632741980000|2021-09-27 11:26:20|4540.58|4540.58|4540.06|4540.06|4540.58|4540.58|4540.06|4540.06|0
1632741990000|2021-09-27 11:26:30|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|0
1632742000000|2021-09-27 11:26:40|4540.23|4540.23|4540.58|4540.58|4540.58|4540.58|4540.23|4540.23|0
1632742020000|2021-09-27 11:27:00|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|0
1632742030000|2021-09-27 11:27:10|4540.06|4540.06|4539.38|4539.38|4540.06|4540.06|4539.38|4539.38|0
1632742040000|2021-09-27 11:27:20|4539.03|4539.03|4539.38|4539.38|4539.38|4539.38|4538.86|4538.86|0
1632742050000|2021-09-27 11:27:30|4539.26|4539.26|4538.97|4538.97|4539.26|4539.26|4538.62|4538.62|0
1632742060000|2021-09-27 11:27:40|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|0
1632742070000|2021-09-27 11:27:50|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|0
1632742080000|2021-09-27 11:28:00|4538.62|4538.62|4538.8|4538.8|4539.15|4539.15|4538.62|4538.62|0
1632742140000|2021-09-27 11:29:00|4538.97|4538.97|4540.2|4540.2|4540.2|4540.2|4538.97|4538.97|0
1632742150000|2021-09-27 11:29:10|4540.72|4540.72|4541.6|4541.6|4541.6|4541.6|4540.72|4540.72|0
1632742160000|2021-09-27 11:29:20|4542.13|4542.13|4545.78|4545.78|4545.78|4545.78|4542.13|4542.13|0
1632742180000|2021-09-27 11:29:40|4547.54|4547.54|4547.81|4547.81|4547.81|4547.81|4547.54|4547.54|0
1632742190000|2021-09-27 11:29:50|4549.04|4549.04|4549.74|4549.74|4550.62|4550.62|4549.04|4549.04|0
1632742200000|2021-09-27 11:30:00|4549.04|4549.04|4546.93|4546.93|4549.21|4549.21|4546.76|4546.76|0
1632742210000|2021-09-27 11:30:10|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|4546.23|0
1632742220000|2021-09-27 11:30:20|4547.11|4547.11|4547.81|4547.81|4547.81|4547.81|4547.11|4547.11|0
1632742230000|2021-09-27 11:30:30|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|0
1632742240000|2021-09-27 11:30:40|4547.11|4547.11|4546.58|4546.58|4547.11|4547.11|4546.58|4546.58|0
1632742250000|2021-09-27 11:30:50|4547.46|4547.46|4547.61|4547.61|4547.61|4547.61|4547.46|4547.46|0
1632742260000|2021-09-27 11:31:00|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|4547.26|0
1632742270000|2021-09-27 11:31:10|4547.78|4547.78|4549.36|4549.36|4549.36|4549.36|4547.78|4547.78|0
1632742280000|2021-09-27 11:31:20|4550.06|4550.06|4548.89|4548.89|4550.06|4550.06|4548.84|4548.84|0
1632742290000|2021-09-27 11:31:30|4547.84|4547.84|4547.96|4547.96|4548.01|4548.01|4547.84|4547.84|0
1632742310000|2021-09-27 11:31:50|4548.31|4548.31|4548.13|4548.13|4548.66|4548.66|4548.13|4548.13|0
1632742320000|2021-09-27 11:32:00|4548.49|4548.49|4548.49|4548.49|4548.66|4548.66|4548.49|4548.49|0
1632742330000|2021-09-27 11:32:10|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|0
1632742340000|2021-09-27 11:32:20|4547.91|4547.91|4546.85|4546.85|4547.91|4547.91|4546.85|4546.85|0
1632742360000|2021-09-27 11:32:40|4547.91|4547.91|4548.43|4548.43|4548.78|4548.78|4547.91|4547.91|0
1632742370000|2021-09-27 11:32:50|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|0
1632742380000|2021-09-27 11:33:00|4549.48|4549.48|4549.84|4549.84|4549.84|4549.84|4549.48|4549.48|0
1632742420000|2021-09-27 11:33:40|4550.19|4550.19|4550.36|4550.36|4550.71|4550.71|4549.66|4549.66|0
1632742430000|2021-09-27 11:33:50|4550.2|4550.2|4549.85|4549.85|4550.2|4550.2|4549.85|4549.85|0
1632742440000|2021-09-27 11:34:00|4550.52|4550.52|4551.62|4551.62|4551.62|4551.62|4550.41|4550.41|0
1632742460000|2021-09-27 11:34:20|4551.09|4551.09|4549.51|4549.51|4551.09|4551.09|4549.16|4549.16|0
1632742470000|2021-09-27 11:34:30|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|0
1632742480000|2021-09-27 11:34:40|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|0
1632742490000|2021-09-27 11:34:50|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|0
1632742520000|2021-09-27 11:35:20|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|4551.41|0
1632742540000|2021-09-27 11:35:40|4553.69|4553.69|4553.86|4553.86|4554.39|4554.39|4553.69|4553.69|0
1632742550000|2021-09-27 11:35:50|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|0
1632742560000|2021-09-27 11:36:00|4554.57|4554.57|4554.19|4554.19|4555.24|4555.24|4554.19|4554.19|0
1632742570000|2021-09-27 11:36:10|4554.36|4554.36|4554.36|4554.36|4554.36|4554.36|4554.36|4554.36|0
1632742590000|2021-09-27 11:36:30|4554.66|4554.66|4554.66|4554.66|4554.66|4554.66|4554.66|4554.66|0
1632742600000|2021-09-27 11:36:40|4554.78|4554.78|4553.22|4553.22|4554.78|4554.78|4553.22|4553.22|0
1632742610000|2021-09-27 11:36:50|4552.52|4552.52|4551.3|4551.3|4552.52|4552.52|4551.3|4551.3|0
1632742620000|2021-09-27 11:37:00|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|0
1632742630000|2021-09-27 11:37:10|4550.66|4550.66|4549.93|4549.93|4550.81|4550.81|4549.93|4549.93|0
1632742640000|2021-09-27 11:37:20|4549.76|4549.76|4549.26|4549.26|4549.93|4549.93|4549.26|4549.26|0
1632742650000|2021-09-27 11:37:30|4548.03|4548.03|4546.98|4546.98|4548.03|4548.03|4546.98|4546.98|0
1632742660000|2021-09-27 11:37:40|4547.51|4547.51|4548.56|4548.56|4548.56|4548.56|4547.51|4547.51|0
1632742670000|2021-09-27 11:37:50|4547.86|4547.86|4547.86|4547.86|4548.03|4548.03|4547.86|4547.86|0
1632742680000|2021-09-27 11:38:00|4547.68|4547.68|4547.86|4547.86|4547.86|4547.86|4547.68|4547.68|0
1632742700000|2021-09-27 11:38:20|4548.21|4548.21|4548.56|4548.56|4548.56|4548.56|4548.21|4548.21|0
1632742730000|2021-09-27 11:38:50|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|0
1632742740000|2021-09-27 11:39:00|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|4551.19|0
1632742750000|2021-09-27 11:39:10|4551.54|4551.54|4550.84|4550.84|4551.89|4551.89|4550.84|4550.84|0
1632742760000|2021-09-27 11:39:20|4552.77|4552.77|4551.71|4551.71|4552.77|4552.77|4551.71|4551.71|0
1632742770000|2021-09-27 11:39:30|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|4551.54|0
1632742780000|2021-09-27 11:39:40|4552.59|4552.59|4551.36|4551.36|4552.59|4552.59|4551.36|4551.36|0
1632742790000|2021-09-27 11:39:50|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|0
1632742800000|2021-09-27 11:40:00|4551.19|4551.19|4551.36|4551.36|4552.06|4552.06|4551.19|4551.19|0
1632742810000|2021-09-27 11:40:10|4551.71|4551.71|4552.24|4552.24|4552.24|4552.24|4551.71|4551.71|0
1632742820000|2021-09-27 11:40:20|4552.42|4552.42|4552.63|4552.63|4552.63|4552.63|4552.42|4552.42|0
1632742850000|2021-09-27 11:40:50|4553.68|4553.68|4554.03|4554.03|4554.03|4554.03|4553.68|4553.68|0
1632742860000|2021-09-27 11:41:00|4554.56|4554.56|4553.68|4553.68|4554.56|4554.56|4553.68|4553.68|0
1632742870000|2021-09-27 11:41:10|4553.33|4553.33|4552.8|4552.8|4553.33|4553.33|4552.45|4552.45|0
1632742880000|2021-09-27 11:41:20|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|4553.33|0
1632742890000|2021-09-27 11:41:30|4554.03|4554.03|4554.38|4554.38|4554.38|4554.38|4554.03|4554.03|0
1632742910000|2021-09-27 11:41:50|4552.98|4552.98|4550.7|4550.7|4552.98|4552.98|4550.7|4550.7|0
1632742930000|2021-09-27 11:42:10|4550|4550|4551.22|4551.22|4551.22|4551.22|4550|4550|0
1632742950000|2021-09-27 11:42:30|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|4552.63|0
1632742960000|2021-09-27 11:42:40|4552.57|4552.57|4552.92|4552.92|4552.92|4552.92|4552.57|4552.57|0
1632742970000|2021-09-27 11:42:50|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|0
1632742990000|2021-09-27 11:43:10|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|0
1632743000000|2021-09-27 11:43:20|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|0
1632743010000|2021-09-27 11:43:30|4554.5|4554.5|4555.55|4555.55|4555.55|4555.55|4554.5|4554.5|0
1632743030000|2021-09-27 11:43:50|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|0
1632743040000|2021-09-27 11:44:00|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|0
1632743050000|2021-09-27 11:44:10|4555.03|4555.03|4555.03|4555.03|4555.03|4555.03|4555.03|4555.03|0
1632743060000|2021-09-27 11:44:20|4555.2|4555.2|4554.5|4554.5|4555.2|4555.2|4554.5|4554.5|0
1632743070000|2021-09-27 11:44:30|4554.45|4554.45|4554.29|4554.29|4554.45|4554.45|4554.29|4554.29|0
1632743080000|2021-09-27 11:44:40|4554.99|4554.99|4554.47|4554.47|4554.99|4554.99|4554.47|4554.47|0
1632743090000|2021-09-27 11:44:50|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|0
1632743100000|2021-09-27 11:45:00|4554.5|4554.5|4555.38|4555.38|4555.38|4555.38|4554.5|4554.5|0
1632743110000|2021-09-27 11:45:10|4555.54|4555.54|4556.95|4556.95|4556.95|4556.95|4555.54|4555.54|0
1632743120000|2021-09-27 11:45:20|4556.24|4556.24|4556.77|4556.77|4556.77|4556.77|4556.24|4556.24|0
1632743130000|2021-09-27 11:45:30|4556.95|4556.95|4556.42|4556.42|4556.95|4556.95|4556.42|4556.42|0
1632743140000|2021-09-27 11:45:40|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|0
1632743160000|2021-09-27 11:46:00|4556.77|4556.77|4557.62|4557.62|4557.62|4557.62|4556.77|4556.77|0
1632743170000|2021-09-27 11:46:10|4557.97|4557.97|4558.15|4558.15|4558.5|4558.5|4557.8|4557.8|0
1632743180000|2021-09-27 11:46:20|4558.82|4558.82|4559.49|4559.49|4559.49|4559.49|4558.82|4558.82|0
1632743190000|2021-09-27 11:46:30|4558.79|4558.79|4557.42|4557.42|4558.79|4558.79|4557.42|4557.42|0
1632743200000|2021-09-27 11:46:40|4557.6|4557.6|4558.12|4558.12|4558.12|4558.12|4557.6|4557.6|0
1632743240000|2021-09-27 11:47:20|4559.17|4559.17|4559.52|4559.52|4559.52|4559.52|4559.17|4559.17|0
1632743250000|2021-09-27 11:47:30|4559|4559|4557.42|4557.42|4559|4559|4557.42|4557.42|0
1632743260000|2021-09-27 11:47:40|4556.74|4556.74|4555.69|4555.69|4556.74|4556.74|4555.34|4555.34|0
1632743270000|2021-09-27 11:47:50|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|0
1632743280000|2021-09-27 11:48:00|4555.93|4555.93|4556.8|4556.8|4556.8|4556.8|4555.93|4555.93|0
1632743300000|2021-09-27 11:48:20|4556.98|4556.98|4557.33|4557.33|4557.33|4557.33|4556.45|4556.45|0
1632743310000|2021-09-27 11:48:30|4556.28|4556.28|4556.45|4556.45|4556.45|4556.45|4556.28|4556.28|0
1632743320000|2021-09-27 11:48:40|4556.63|4556.63|4556.63|4556.63|4556.63|4556.63|4556.63|4556.63|0
1632743330000|2021-09-27 11:48:50|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|0
1632743340000|2021-09-27 11:49:00|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|0
1632743350000|2021-09-27 11:49:10|4555.95|4555.95|4555.6|4555.6|4555.95|4555.95|4555.6|4555.6|0
1632743360000|2021-09-27 11:49:20|4555.95|4555.95|4555.42|4555.42|4556.3|4556.3|4555.42|4555.42|0
1632743370000|2021-09-27 11:49:30|4554.9|4554.9|4555.25|4555.25|4555.25|4555.25|4554.9|4554.9|0
1632743380000|2021-09-27 11:49:40|4555.07|4555.07|4555.07|4555.07|4555.07|4555.07|4555.07|4555.07|0
1632743390000|2021-09-27 11:49:50|4554.72|4554.72|4554.72|4554.72|4554.72|4554.72|4554.72|4554.72|0
1632743400000|2021-09-27 11:50:00|4555.42|4555.42|4554.9|4554.9|4555.42|4555.42|4554.9|4554.9|0
1632743410000|2021-09-27 11:50:10|4554.2|4554.2|4554.9|4554.9|4554.9|4554.9|4554.2|4554.2|0
1632743420000|2021-09-27 11:50:20|4555.6|4555.6|4555.42|4555.42|4556.65|4556.65|4555.42|4555.42|0
1632743460000|2021-09-27 11:51:00|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|0
1632743470000|2021-09-27 11:51:10|4555.25|4555.25|4553.49|4553.49|4555.25|4555.25|4553.49|4553.49|0
1632743480000|2021-09-27 11:51:20|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|4554.55|0
1632743500000|2021-09-27 11:51:40|4554.72|4554.72|4554.72|4554.72|4554.72|4554.72|4554.72|4554.72|0
1632743510000|2021-09-27 11:51:50|4554.2|4554.2|4553.14|4553.14|4554.2|4554.2|4553.14|4553.14|0
1632743530000|2021-09-27 11:52:10|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|0
1632743540000|2021-09-27 11:52:20|4550.51|4550.51|4550.19|4550.19|4550.51|4550.51|4550.19|4550.19|0
1632743550000|2021-09-27 11:52:30|4549.32|4549.32|4547.88|4547.88|4549.32|4549.32|4547.7|4547.7|0
1632743560000|2021-09-27 11:52:40|4547.18|4547.18|4546.65|4546.65|4547.18|4547.18|4545.42|4545.42|0
1632743580000|2021-09-27 11:53:00|4546.13|4546.13|4546.13|4546.13|4546.13|4546.13|4546.13|4546.13|0
1632743590000|2021-09-27 11:53:10|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|0
1632743600000|2021-09-27 11:53:20|4545.42|4545.42|4544.37|4544.37|4546.13|4546.13|4544.37|4544.37|0
1632743610000|2021-09-27 11:53:30|4544.02|4544.02|4541.95|4541.95|4544.02|4544.02|4541.95|4541.95|0
1632743620000|2021-09-27 11:53:40|4541.43|4541.43|4540.5|4540.5|4541.43|4541.43|4540.5|4540.5|0
1632743630000|2021-09-27 11:53:50|4540.67|4540.67|4541.54|4541.54|4541.54|4541.54|4540.67|4540.67|0
1632743640000|2021-09-27 11:54:00|4541.39|4541.39|4543.58|4543.58|4543.58|4543.58|4541.39|4541.39|0
1632743650000|2021-09-27 11:54:10|4542.18|4542.18|4543.4|4543.4|4543.4|4543.4|4542.18|4542.18|0
1632743660000|2021-09-27 11:54:20|4542.35|4542.35|4542.88|4542.88|4542.88|4542.88|4541.65|4541.65|0
1632743670000|2021-09-27 11:54:30|4542.82|4542.82|4542.82|4542.82|4542.82|4542.82|4542.82|4542.82|0
1632743680000|2021-09-27 11:54:40|4543|4543|4540.9|4540.9|4543|4543|4540.9|4540.9|0
1632743690000|2021-09-27 11:54:50|4540.54|4540.54|4540.54|4540.54|4540.54|4540.54|4540.54|4540.54|0
1632743700000|2021-09-27 11:55:00|4539.87|4539.87|4539.64|4539.64|4539.99|4539.99|4538.76|4538.76|0
1632743710000|2021-09-27 11:55:10|4538.23|4538.23|4538.06|4538.06|4538.23|4538.23|4538.06|4538.06|0
1632743720000|2021-09-27 11:55:20|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|4537.88|0
1632743740000|2021-09-27 11:55:40|4537.71|4537.71|4537.71|4537.71|4537.71|4537.71|4537.71|4537.71|0
1632743750000|2021-09-27 11:55:50|4537.36|4537.36|4536.25|4536.25|4537.71|4537.71|4536.25|4536.25|0
1632743760000|2021-09-27 11:56:00|4537.3|4537.3|4536.95|4536.95|4537.3|4537.3|4536.95|4536.95|0
1632743770000|2021-09-27 11:56:10|4537.3|4537.3|4537.82|4537.82|4537.82|4537.82|4536.42|4536.42|0
1632743800000|2021-09-27 11:56:40|4536.77|4536.77|4536.6|4536.6|4536.77|4536.77|4536.6|4536.6|0
1632743810000|2021-09-27 11:56:50|4536.25|4536.25|4535.37|4535.37|4536.25|4536.25|4534.14|4534.14|0
1632743820000|2021-09-27 11:57:00|4534.49|4534.49|4534.14|4534.14|4534.49|4534.49|4534.14|4534.14|0
1632743830000|2021-09-27 11:57:10|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|0
1632743840000|2021-09-27 11:57:20|4535.37|4535.37|4535.86|4535.86|4536.07|4536.07|4535.37|4535.37|0
1632743850000|2021-09-27 11:57:30|4535.91|4535.91|4536.08|4536.08|4536.6|4536.6|4535.91|4535.91|0
1632743860000|2021-09-27 11:57:40|4534.67|4534.67|4533.81|4533.81|4534.86|4534.86|4533.63|4533.63|0
1632743870000|2021-09-27 11:57:50|4533.46|4533.46|4533.28|4533.28|4533.46|4533.46|4533.28|4533.28|0
1632743890000|2021-09-27 11:58:10|4533.34|4533.34|4532.99|4532.99|4533.35|4533.35|4532.65|4532.65|0
1632743920000|2021-09-27 11:58:40|4534.05|4534.05|4536.68|4536.68|4536.68|4536.68|4534.05|4534.05|0
1632743930000|2021-09-27 11:58:50|4535.8|4535.8|4536.15|4536.15|4536.5|4536.5|4535.45|4535.45|0
1632743940000|2021-09-27 11:59:00|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|0
1632743960000|2021-09-27 11:59:20|4536.68|4536.68|4536.79|4536.79|4536.79|4536.79|4536.68|4536.68|0
1632743970000|2021-09-27 11:59:30|4536.27|4536.27|4535.92|4535.92|4536.27|4536.27|4535.92|4535.92|0
1632743980000|2021-09-27 11:59:40|4535.57|4535.57|4534.69|4534.69|4535.57|4535.57|4534.69|4534.69|0
1632743990000|2021-09-27 11:59:50|4533.99|4533.99|4532.94|4532.94|4533.99|4533.99|4532.94|4532.94|0
1632744000000|2021-09-27 12:00:00|4532.26|4532.26|4532.31|4532.31|4533.66|4533.66|4531.38|4531.38|0
1632744010000|2021-09-27 12:00:10|4530.91|4530.91|4530.91|4530.91|4530.91|4530.91|4530.38|4530.38|0
1632744020000|2021-09-27 12:00:20|4529.68|4529.68|4528.28|4528.28|4529.68|4529.68|4528.28|4528.28|0
1632744030000|2021-09-27 12:00:30|4528.1|4528.1|4528.28|4528.28|4528.28|4528.28|4528.1|4528.1|0
1632744050000|2021-09-27 12:00:50|4526.88|4526.88|4526.7|4526.7|4526.88|4526.88|4526.7|4526.7|0
1632744060000|2021-09-27 12:01:00|4526.86|4526.86|4525.11|4525.11|4526.86|4526.86|4525.11|4525.11|0
1632744070000|2021-09-27 12:01:10|4524.06|4524.06|4524.41|4524.41|4525.64|4525.64|4523.71|4523.71|0
1632744080000|2021-09-27 12:01:20|4524.23|4524.23|4523.53|4523.53|4525.64|4525.64|4521.78|4521.78|0
1632744090000|2021-09-27 12:01:30|4524.76|4524.76|4523.53|4523.53|4525.11|4525.11|4523.53|4523.53|0
1632744100000|2021-09-27 12:01:40|4524.58|4524.58|4524.76|4524.76|4524.76|4524.76|4524.58|4524.58|0
1632744110000|2021-09-27 12:01:50|4523.71|4523.71|4524.23|4524.23|4524.23|4524.23|4523.36|4523.36|0
1632744120000|2021-09-27 12:02:00|4525.64|4525.64|4526.18|4526.18|4526.18|4526.18|4525.64|4525.64|0
1632744130000|2021-09-27 12:02:10|4528.28|4528.28|4524.6|4524.6|4528.28|4528.28|4524.6|4524.6|0
1632744140000|2021-09-27 12:02:20|4523.55|4523.55|4524.78|4524.78|4524.78|4524.78|4523.55|4523.55|0
1632744160000|2021-09-27 12:02:40|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|0
1632744170000|2021-09-27 12:02:50|4523.37|4523.37|4524.43|4524.43|4524.43|4524.43|4523.37|4523.37|0
1632744180000|2021-09-27 12:03:00|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|0
1632744200000|2021-09-27 12:03:20|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|0
1632744220000|2021-09-27 12:03:40|4523.55|4523.55|4524.6|4524.6|4524.6|4524.6|4522.32|4522.32|0
1632744240000|2021-09-27 12:04:00|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|0
1632744250000|2021-09-27 12:04:10|4525.98|4525.98|4524.75|4524.75|4525.98|4525.98|4524.75|4524.75|0
1632744260000|2021-09-27 12:04:20|4525.63|4525.63|4525.8|4525.8|4525.8|4525.8|4525.63|4525.63|0
1632744270000|2021-09-27 12:04:30|4524.4|4524.4|4523.93|4523.93|4524.45|4524.45|4523.93|4523.93|0
1632744280000|2021-09-27 12:04:40|4522.17|4522.17|4521.82|4521.82|4522.17|4522.17|4521.82|4521.82|0
1632744300000|2021-09-27 12:05:00|4522|4522|4523.22|4523.22|4523.22|4523.22|4521.47|4521.47|0
1632744310000|2021-09-27 12:05:10|4522.7|4522.7|4522.17|4522.17|4522.7|4522.7|4522.17|4522.17|0
1632744320000|2021-09-27 12:05:20|4522.7|4522.7|4522|4522|4522.7|4522.7|4522|4522|0
1632744330000|2021-09-27 12:05:30|4522.11|4522.11|4522.11|4522.11|4522.11|4522.11|4522.11|4522.11|0
1632744350000|2021-09-27 12:05:50|4523.87|4523.87|4523.52|4523.52|4523.87|4523.87|4522.99|4522.99|0
1632744360000|2021-09-27 12:06:00|4522.99|4522.99|4524.75|4524.75|4525.62|4525.62|4522.99|4522.99|0
1632744370000|2021-09-27 12:06:10|4524.57|4524.57|4523.87|4523.87|4524.57|4524.57|4522.64|4522.64|0
1632744380000|2021-09-27 12:06:20|4524.39|4524.39|4523.34|4523.34|4524.39|4524.39|4522.64|4522.64|0
1632744390000|2021-09-27 12:06:30|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|0
1632744410000|2021-09-27 12:06:50|4523.17|4523.17|4525.97|4525.97|4525.97|4525.97|4523.17|4523.17|0
1632744420000|2021-09-27 12:07:00|4524.54|4524.54|4524.54|4524.54|4524.54|4524.54|4524.19|4524.19|0
1632744440000|2021-09-27 12:07:20|4524.19|4524.19|4523.66|4523.66|4524.19|4524.19|4523.31|4523.31|0
1632744450000|2021-09-27 12:07:30|4523.72|4523.72|4523.61|4523.61|4523.72|4523.72|4523.09|4523.09|0
1632744460000|2021-09-27 12:07:40|4522.38|4522.38|4520.31|4520.31|4522.38|4522.38|4520.1|4520.1|0
1632744470000|2021-09-27 12:07:50|4519.43|4519.43|4520.13|4520.13|4520.13|4520.13|4519.43|4519.43|0
1632744480000|2021-09-27 12:08:00|4520.31|4520.31|4520.66|4520.66|4520.66|4520.66|4520.31|4520.31|0
1632744490000|2021-09-27 12:08:10|4522.06|4522.06|4521.71|4521.71|4522.06|4522.06|4521.71|4521.71|0
1632744510000|2021-09-27 12:08:30|4521.18|4521.18|4521.01|4521.01|4521.18|4521.18|4521.01|4521.01|0
1632744520000|2021-09-27 12:08:40|4520.48|4520.48|4522.21|4522.21|4522.21|4522.21|4520.48|4520.48|0
1632744530000|2021-09-27 12:08:50|4522.73|4522.73|4523.44|4523.44|4523.49|4523.49|4522.44|4522.44|0
1632744540000|2021-09-27 12:09:00|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|4523.09|0
1632744550000|2021-09-27 12:09:10|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|0
1632744590000|2021-09-27 12:09:50|4523.56|4523.56|4523.56|4523.56|4523.56|4523.56|4523.56|4523.56|0
1632744600000|2021-09-27 12:10:00|4523.39|4523.39|4522.86|4522.86|4523.91|4523.91|4522.86|4522.86|0
1632744610000|2021-09-27 12:10:10|4523.56|4523.56|4523.21|4523.21|4523.56|4523.56|4523.21|4523.21|0
1632744620000|2021-09-27 12:10:20|4523.91|4523.91|4523.91|4523.91|4523.91|4523.91|4523.91|4523.91|0
1632744630000|2021-09-27 12:10:30|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|0
1632744650000|2021-09-27 12:10:50|4522.54|4522.54|4523.41|4523.41|4523.41|4523.41|4522.37|4522.37|0
1632744670000|2021-09-27 12:11:10|4523.06|4523.06|4521.98|4521.98|4523.06|4523.06|4521.98|4521.98|0
1632744680000|2021-09-27 12:11:20|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|0
1632744700000|2021-09-27 12:11:40|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|0
1632744710000|2021-09-27 12:11:50|4520.59|4520.59|4520.77|4520.77|4520.77|4520.77|4520.59|4520.59|0
1632744720000|2021-09-27 12:12:00|4521.12|4521.12|4520.77|4520.77|4521.12|4521.12|4520.77|4520.77|0
1632744730000|2021-09-27 12:12:10|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|0
1632744740000|2021-09-27 12:12:20|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|0
1632744750000|2021-09-27 12:12:30|4521.3|4521.3|4522.2|4522.2|4522.32|4522.32|4521.3|4521.3|0
1632744760000|2021-09-27 12:12:40|4521.5|4521.5|4521.85|4521.85|4521.85|4521.85|4521.5|4521.5|0
1632744770000|2021-09-27 12:12:50|4521.33|4521.33|4523.78|4523.78|4524.31|4524.31|4521.33|4521.33|0
1632744780000|2021-09-27 12:13:00|4523.26|4523.26|4522.38|4522.38|4523.26|4523.26|4521.85|4521.85|0
1632744790000|2021-09-27 12:13:10|4522.91|4522.91|4523.96|4523.96|4523.96|4523.96|4522.38|4522.38|0
1632744800000|2021-09-27 12:13:20|4524.13|4524.13|4523.78|4523.78|4524.13|4524.13|4523.78|4523.78|0
1632744820000|2021-09-27 12:13:40|4523.43|4523.43|4523.08|4523.08|4523.43|4523.43|4523.08|4523.08|0
1632744830000|2021-09-27 12:13:50|4524.13|4524.13|4522.73|4522.73|4524.13|4524.13|4522.73|4522.73|0
1632744840000|2021-09-27 12:14:00|4522.2|4522.2|4521.68|4521.68|4522.2|4522.2|4521.68|4521.68|0
1632744850000|2021-09-27 12:14:10|4521.85|4521.85|4521.74|4521.74|4521.85|4521.85|4521.74|4521.74|0
1632744870000|2021-09-27 12:14:30|4521.21|4521.21|4519.66|4519.66|4521.21|4521.21|4519.66|4519.66|0
1632744890000|2021-09-27 12:14:50|4519.48|4519.48|4517.06|4517.06|4519.48|4519.48|4517.06|4517.06|0
1632744900000|2021-09-27 12:15:00|4516.53|4516.53|4516.68|4516.68|4516.88|4516.88|4516.35|4516.35|0
1632744910000|2021-09-27 12:15:10|4517.03|4517.03|4515.11|4515.11|4517.2|4517.2|4512.83|4512.83|0
1632744920000|2021-09-27 12:15:20|4514.41|4514.41|4515.29|4515.29|4516.16|4516.16|4514.41|4514.41|0
1632744930000|2021-09-27 12:15:30|4514.93|4514.93|4515.64|4515.64|4515.64|4515.64|4513.53|4513.53|0
1632744940000|2021-09-27 12:15:40|4515.99|4515.99|4515.99|4515.99|4516.16|4516.16|4515.64|4515.64|0
1632744950000|2021-09-27 12:15:50|4516.51|4516.51|4515.49|4515.49|4516.51|4516.51|4515.49|4515.49|0
1632744960000|2021-09-27 12:16:00|4514.96|4514.96|4514.05|4514.05|4514.96|4514.96|4513.21|4513.21|0
1632744970000|2021-09-27 12:16:10|4513.7|4513.7|4512.82|4512.82|4513.7|4513.7|4512.82|4512.82|0
1632744980000|2021-09-27 12:16:20|4513.35|4513.35|4513.7|4513.7|4513.7|4513.7|4512.12|4512.12|0
1632744990000|2021-09-27 12:16:30|4515.28|4515.28|4515.8|4515.8|4515.8|4515.8|4515.28|4515.28|0
1632745000000|2021-09-27 12:16:40|4516.5|4516.5|4515.8|4515.8|4516.5|4516.5|4514.93|4514.93|0
1632745010000|2021-09-27 12:16:50|4516.15|4516.15|4516.5|4516.5|4516.5|4516.5|4516.15|4516.15|0
1632745040000|2021-09-27 12:17:20|4517.03|4517.03|4516.5|4516.5|4517.03|4517.03|4516.5|4516.5|0
1632745050000|2021-09-27 12:17:30|4516.15|4516.15|4516.15|4516.15|4516.15|4516.15|4516.15|4516.15|0
1632745060000|2021-09-27 12:17:40|4516.1|4516.1|4516.98|4516.98|4516.98|4516.98|4515.75|4515.75|0
1632745070000|2021-09-27 12:17:50|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|0
1632745080000|2021-09-27 12:18:00|4515.75|4515.75|4515.57|4515.57|4515.75|4515.75|4515.57|4515.57|0
1632745090000|2021-09-27 12:18:10|4515.08|4515.08|4514.93|4514.93|4515.08|4515.08|4514.93|4514.93|0
1632745100000|2021-09-27 12:18:20|4515.09|4515.09|4514.41|4514.41|4515.09|4515.09|4514.41|4514.41|0
1632745110000|2021-09-27 12:18:30|4514.06|4514.06|4511.2|4511.2|4514.06|4514.06|4511.2|4511.2|0
1632745120000|2021-09-27 12:18:40|4511.73|4511.73|4513.03|4513.03|4513.03|4513.03|4511.63|4511.63|0
1632745140000|2021-09-27 12:19:00|4513.55|4513.55|4512.5|4512.5|4513.55|4513.55|4511.8|4511.8|0
1632745150000|2021-09-27 12:19:10|4513.03|4513.03|4511.27|4511.27|4513.03|4513.03|4511.27|4511.27|0
1632745160000|2021-09-27 12:19:20|4512.15|4512.15|4511.98|4511.98|4512.15|4512.15|4511.1|4511.1|0
1632745170000|2021-09-27 12:19:30|4512.33|4512.33|4512.98|4512.98|4512.98|4512.98|4511.27|4511.27|0
1632745180000|2021-09-27 12:19:40|4513.85|4513.85|4513.68|4513.68|4514.73|4514.73|4513.15|4513.15|0
1632745190000|2021-09-27 12:19:50|4513.85|4513.85|4513.85|4513.85|4513.85|4513.85|4513.68|4513.68|0
1632745200000|2021-09-27 12:20:00|4513.15|4513.15|4513.73|4513.73|4513.73|4513.73|4512.98|4512.98|0
1632745210000|2021-09-27 12:20:10|4514.08|4514.08|4514.08|4514.08|4514.08|4514.08|4514.08|4514.08|0
1632745220000|2021-09-27 12:20:20|4514.26|4514.26|4513.91|4513.91|4515.66|4515.66|4513.91|4513.91|0
1632745230000|2021-09-27 12:20:30|4513.38|4513.38|4514.26|4514.26|4514.26|4514.26|4513.03|4513.03|0
1632745240000|2021-09-27 12:20:40|4514.61|4514.61|4513.55|4513.55|4514.61|4514.61|4513.55|4513.55|0
1632745250000|2021-09-27 12:20:50|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|0
1632745260000|2021-09-27 12:21:00|4513.13|4513.13|4513.84|4513.84|4513.84|4513.84|4513.13|4513.13|0
1632745270000|2021-09-27 12:21:10|4514.36|4514.36|4516.67|4516.67|4516.84|4516.84|4513.84|4513.84|0
1632745280000|2021-09-27 12:21:20|4516.32|4516.32|4514.88|4514.88|4516.32|4516.32|4514.74|4514.74|0
1632745290000|2021-09-27 12:21:30|4514.36|4514.36|4514.18|4514.18|4514.36|4514.36|4513.16|4513.16|0
1632745300000|2021-09-27 12:21:40|4514|4514|4513.13|4513.13|4514|4514|4513.13|4513.13|0
1632745310000|2021-09-27 12:21:50|4513.27|4513.27|4513.8|4513.8|4513.97|4513.97|4513.27|4513.27|0
1632745320000|2021-09-27 12:22:00|4514.15|4514.15|4514.21|4514.21|4514.33|4514.33|4514.15|4514.15|0
1632745330000|2021-09-27 12:22:10|4513.68|4513.68|4512.63|4512.63|4513.68|4513.68|4512.63|4512.63|0
1632745340000|2021-09-27 12:22:20|4511.75|4511.75|4511.93|4511.93|4511.93|4511.93|4511.4|4511.4|0
1632745350000|2021-09-27 12:22:30|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|0
1632745360000|2021-09-27 12:22:40|4511.75|4511.75|4511.65|4511.65|4511.75|4511.75|4511.65|4511.65|0
1632745370000|2021-09-27 12:22:50|4511.3|4511.3|4511.12|4511.12|4511.3|4511.3|4510.77|4510.77|0
1632745380000|2021-09-27 12:23:00|4510.77|4510.77|4512.35|4512.35|4513.05|4513.05|4510.24|4510.24|0
1632745390000|2021-09-27 12:23:10|4513.05|4513.05|4513.21|4513.21|4513.21|4513.21|4513.05|4513.05|0
1632745400000|2021-09-27 12:23:20|4512.86|4512.86|4513.04|4513.04|4513.21|4513.21|4512.86|4512.86|0
1632745410000|2021-09-27 12:23:30|4512.51|4512.51|4514.56|4514.56|4514.56|4514.56|4512.51|4512.51|0
1632745420000|2021-09-27 12:23:40|4513.51|4513.51|4512.28|4512.28|4513.51|4513.51|4512.28|4512.28|0
1632745430000|2021-09-27 12:23:50|4510.88|4510.88|4511.93|4511.93|4512.28|4512.28|4510.88|4510.88|0
1632745440000|2021-09-27 12:24:00|4512.98|4512.98|4510.7|4510.7|4512.98|4512.98|4510.7|4510.7|0
1632745450000|2021-09-27 12:24:10|4510.88|4510.88|4513.16|4513.16|4513.16|4513.16|4510.88|4510.88|0
1632745460000|2021-09-27 12:24:20|4513.51|4513.51|4514.56|4514.56|4514.56|4514.56|4513.51|4513.51|0
1632745470000|2021-09-27 12:24:30|4514.88|4514.88|4516.46|4516.46|4516.46|4516.46|4514.88|4514.88|0
1632745480000|2021-09-27 12:24:40|4516.3|4516.3|4515.25|4515.25|4516.3|4516.3|4515.25|4515.25|0
1632745500000|2021-09-27 12:25:00|4515.95|4515.95|4515.77|4515.77|4515.95|4515.95|4515.77|4515.77|0
1632745510000|2021-09-27 12:25:10|4515.67|4515.67|4513.74|4513.74|4515.67|4515.67|4513.74|4513.74|0
1632745520000|2021-09-27 12:25:20|4513.06|4513.06|4512.04|4512.04|4513.06|4513.06|4512.04|4512.04|0
1632745530000|2021-09-27 12:25:30|4512.74|4512.74|4512.74|4512.74|4512.74|4512.74|4512.74|4512.74|0
1632745540000|2021-09-27 12:25:40|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|0
1632745550000|2021-09-27 12:25:50|4512.74|4512.74|4512.91|4512.91|4512.91|4512.91|4512.74|4512.74|0
1632745560000|2021-09-27 12:26:00|4513.26|4513.26|4514.77|4514.77|4514.77|4514.77|4513.26|4513.26|0
1632745570000|2021-09-27 12:26:10|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|0
1632745580000|2021-09-27 12:26:20|4513.72|4513.72|4513.37|4513.37|4513.72|4513.72|4513.37|4513.37|0
1632745590000|2021-09-27 12:26:30|4513.2|4513.2|4514.26|4514.26|4514.61|4514.61|4513.03|4513.03|0
1632745600000|2021-09-27 12:26:40|4514.79|4514.79|4514.29|4514.29|4514.79|4514.79|4513.76|4513.76|0
1632745610000|2021-09-27 12:26:50|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|0
1632745620000|2021-09-27 12:27:00|4514.29|4514.29|4514.81|4514.81|4514.81|4514.81|4514.29|4514.29|0
1632745640000|2021-09-27 12:27:20|4513.94|4513.94|4512.88|4512.88|4513.94|4513.94|4512.88|4512.88|0
1632745650000|2021-09-27 12:27:30|4512.71|4512.71|4511.83|4511.83|4512.71|4512.71|4511.83|4511.83|0
1632745660000|2021-09-27 12:27:40|4511.48|4511.48|4513.06|4513.06|4513.06|4513.06|4511.48|4511.48|0
1632745680000|2021-09-27 12:28:00|4512.88|4512.88|4513.06|4513.06|4513.06|4513.06|4512.88|4512.88|0
1632745690000|2021-09-27 12:28:10|4512.88|4512.88|4512.71|4512.71|4512.88|4512.88|4512.53|4512.53|0
1632745710000|2021-09-27 12:28:30|4512.88|4512.88|4513.23|4513.23|4513.58|4513.58|4512.88|4512.88|0
1632745720000|2021-09-27 12:28:40|4513.41|4513.41|4513.23|4513.23|4513.76|4513.76|4513.23|4513.23|0
1632745730000|2021-09-27 12:28:50|4513.06|4513.06|4512.01|4512.01|4513.06|4513.06|4512.01|4512.01|0
1632745750000|2021-09-27 12:29:10|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|0
1632745760000|2021-09-27 12:29:20|4512.18|4512.18|4512.88|4512.88|4512.88|4512.88|4512.18|4512.18|0
1632745770000|2021-09-27 12:29:30|4512.36|4512.36|4512.36|4512.36|4512.88|4512.88|4512.01|4512.01|0
1632745790000|2021-09-27 12:29:50|4512.18|4512.18|4511.83|4511.83|4512.18|4512.18|4511.83|4511.83|0
1632745800000|2021-09-27 12:30:00|4512.36|4512.36|4512.47|4512.47|4512.47|4512.47|4512.36|4512.36|0
1632745810000|2021-09-27 12:30:10|4512.63|4512.63|4513.33|4513.33|4513.68|4513.68|4512.63|4512.63|0
1632745830000|2021-09-27 12:30:30|4512.98|4512.98|4512.28|4512.28|4512.98|4512.98|4512.28|4512.28|0
1632745840000|2021-09-27 12:30:40|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|0
1632745850000|2021-09-27 12:30:50|4512.75|4512.75|4513.98|4513.98|4514.51|4514.51|4512.75|4512.75|0
1632745860000|2021-09-27 12:31:00|4513.63|4513.63|4512.87|4512.87|4513.98|4513.98|4512.75|4512.75|0
1632745870000|2021-09-27 12:31:10|4513.23|4513.23|4512.87|4512.87|4513.23|4513.23|4512.87|4512.87|0
1632745890000|2021-09-27 12:31:30|4513.4|4513.4|4514.1|4514.1|4514.1|4514.1|4513.4|4513.4|0
1632745900000|2021-09-27 12:31:40|4514.45|4514.45|4513.45|4513.45|4514.45|4514.45|4513.4|4513.4|0
1632745910000|2021-09-27 12:31:50|4514.33|4514.33|4513.28|4513.28|4514.33|4514.33|4513.28|4513.28|0
1632745920000|2021-09-27 12:32:00|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|0
1632745930000|2021-09-27 12:32:10|4513.45|4513.45|4513.45|4513.45|4513.45|4513.45|4513.45|4513.45|0
1632745950000|2021-09-27 12:32:30|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|0
1632745990000|2021-09-27 12:33:10|4514.25|4514.25|4514.25|4514.25|4514.25|4514.25|4514.25|4514.25|0
1632746000000|2021-09-27 12:33:20|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|0
1632746010000|2021-09-27 12:33:30|4513.72|4513.72|4513.72|4513.72|4513.72|4513.72|4513.72|4513.72|0
1632746030000|2021-09-27 12:33:50|4513.56|4513.56|4513.55|4513.55|4513.72|4513.72|4513.55|4513.55|0
1632746040000|2021-09-27 12:34:00|4513.72|4513.72|4514.07|4514.07|4514.07|4514.07|4513.72|4513.72|0
1632746050000|2021-09-27 12:34:10|4514.25|4514.25|4515.64|4515.64|4516.16|4516.16|4514.25|4514.25|0
1632746060000|2021-09-27 12:34:20|4515.81|4515.81|4516.51|4516.51|4516.51|4516.51|4515.81|4515.81|0
1632746070000|2021-09-27 12:34:30|4515.64|4515.64|4515.46|4515.46|4515.64|4515.64|4515.46|4515.46|0
1632746080000|2021-09-27 12:34:40|4515.51|4515.51|4516.04|4516.04|4516.04|4516.04|4515.51|4515.51|0
1632746090000|2021-09-27 12:34:50|4516.57|4516.57|4516.39|4516.39|4516.57|4516.57|4516.39|4516.39|0
1632746100000|2021-09-27 12:35:00|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|0
1632746110000|2021-09-27 12:35:10|4516.39|4516.39|4517.09|4517.09|4517.09|4517.09|4516.39|4516.39|0
1632746120000|2021-09-27 12:35:20|4516.57|4516.57|4516.39|4516.39|4516.74|4516.74|4516.39|4516.39|0
1632746130000|2021-09-27 12:35:30|4516.74|4516.74|4517.09|4517.09|4517.09|4517.09|4516.74|4516.74|0
1632746140000|2021-09-27 12:35:40|4517.62|4517.62|4517.09|4517.09|4517.62|4517.62|4517.09|4517.09|0
1632746150000|2021-09-27 12:35:50|4516.57|4516.57|4517.44|4517.44|4517.44|4517.44|4516.57|4516.57|0
1632746160000|2021-09-27 12:36:00|4516.74|4516.74|4516.92|4516.92|4516.92|4516.92|4516.74|4516.74|0
1632746170000|2021-09-27 12:36:10|4517.44|4517.44|4517.27|4517.27|4517.44|4517.44|4517.27|4517.27|0
1632746180000|2021-09-27 12:36:20|4518.15|4518.15|4518.15|4518.15|4518.15|4518.15|4518.15|4518.15|0
1632746190000|2021-09-27 12:36:30|4518.32|4518.32|4517.62|4517.62|4518.32|4518.32|4517.62|4517.62|0
1632746200000|2021-09-27 12:36:40|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|4517.79|0
1632746210000|2021-09-27 12:36:50|4517.44|4517.44|4516.4|4516.4|4517.44|4517.44|4516.4|4516.4|0
1632746220000|2021-09-27 12:37:00|4516.23|4516.23|4516.23|4516.23|4516.23|4516.23|4516.23|4516.23|0
1632746230000|2021-09-27 12:37:10|4516.4|4516.4|4516.4|4516.4|4516.4|4516.4|4516.23|4516.23|0
1632746240000|2021-09-27 12:37:20|4516.75|4516.75|4516.75|4516.75|4517.28|4517.28|4516.75|4516.75|0
1632746250000|2021-09-27 12:37:30|4516.93|4516.93|4517.46|4517.46|4517.46|4517.46|4516.93|4516.93|0
1632746270000|2021-09-27 12:37:50|4517.81|4517.81|4519.38|4519.38|4519.56|4519.56|4517.81|4517.81|0
1632746280000|2021-09-27 12:38:00|4518.33|4518.33|4518.68|4518.68|4518.68|4518.68|4518.33|4518.33|0
1632746290000|2021-09-27 12:38:10|4518.86|4518.86|4518.51|4518.51|4518.86|4518.86|4518.51|4518.51|0
1632746300000|2021-09-27 12:38:20|4517.98|4517.98|4517.28|4517.28|4517.98|4517.98|4517.28|4517.28|0
1632746310000|2021-09-27 12:38:30|4516.93|4516.93|4515.99|4515.99|4516.93|4516.93|4515.99|4515.99|0
1632746320000|2021-09-27 12:38:40|4516.52|4516.52|4515.7|4515.7|4516.52|4516.52|4515.7|4515.7|0
1632746340000|2021-09-27 12:39:00|4515.65|4515.65|4515.65|4515.65|4515.65|4515.65|4515.65|4515.65|0
1632746350000|2021-09-27 12:39:10|4515.12|4515.12|4515.82|4515.82|4516.17|4516.17|4515.12|4515.12|0
1632746360000|2021-09-27 12:39:20|4515.94|4515.94|4516.29|4516.29|4516.29|4516.29|4515.94|4515.94|0
1632746370000|2021-09-27 12:39:30|4516.64|4516.64|4516.99|4516.99|4516.99|4516.99|4516.64|4516.64|0
1632746390000|2021-09-27 12:39:50|4516.64|4516.64|4515.97|4515.97|4516.64|4516.64|4515.97|4515.97|0
1632746400000|2021-09-27 12:40:00|4515.44|4515.44|4514.56|4514.56|4515.44|4515.44|4514.56|4514.56|0
1632746420000|2021-09-27 12:40:20|4514.21|4514.21|4513.86|4513.86|4514.21|4514.21|4513.69|4513.69|0
1632746450000|2021-09-27 12:40:50|4512.99|4512.99|4512.11|4512.11|4513.16|4513.16|4512.11|4512.11|0
1632746460000|2021-09-27 12:41:00|4511.93|4511.93|4512.63|4512.63|4512.63|4512.63|4511.93|4511.93|0
1632746470000|2021-09-27 12:41:10|4511.96|4511.96|4511.61|4511.61|4511.96|4511.96|4511.61|4511.61|0
1632746490000|2021-09-27 12:41:30|4511.96|4511.96|4511.96|4511.96|4511.96|4511.96|4511.96|4511.96|0
1632746510000|2021-09-27 12:41:50|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|0
1632746520000|2021-09-27 12:42:00|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|0
1632746530000|2021-09-27 12:42:10|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|0
1632746550000|2021-09-27 12:42:30|4511.61|4511.61|4512.99|4512.99|4512.99|4512.99|4511.61|4511.61|0
1632746580000|2021-09-27 12:43:00|4513.69|4513.69|4515.26|4515.26|4515.26|4515.26|4513.69|4513.69|0
1632746600000|2021-09-27 12:43:20|4515.42|4515.42|4515.42|4515.42|4515.42|4515.42|4515.42|4515.42|0
1632746610000|2021-09-27 12:43:30|4515.6|4515.6|4516.12|4516.12|4516.12|4516.12|4515.6|4515.6|0
1632746620000|2021-09-27 12:43:40|4516.3|4516.3|4517.7|4517.7|4518.87|4518.87|4516.3|4516.3|0
1632746630000|2021-09-27 12:43:50|4517.52|4517.52|4516.65|4516.65|4517.52|4517.52|4516.65|4516.65|0
1632746640000|2021-09-27 12:44:00|4516.29|4516.29|4516.12|4516.12|4516.47|4516.47|4516.12|4516.12|0
1632746650000|2021-09-27 12:44:10|4516.28|4516.28|4516.7|4516.7|4516.87|4516.87|4516.28|4516.28|0
1632746660000|2021-09-27 12:44:20|4516.35|4516.35|4516.5|4516.5|4516.5|4516.5|4515.83|4515.83|0
1632746680000|2021-09-27 12:44:40|4516.33|4516.33|4516.33|4516.33|4516.33|4516.33|4516.33|4516.33|0
1632746690000|2021-09-27 12:44:50|4515.63|4515.63|4515.98|4515.98|4516.15|4516.15|4515.27|4515.27|0
1632746700000|2021-09-27 12:45:00|4515.27|4515.27|4514.81|4514.81|4515.27|4515.27|4514.81|4514.81|0
1632746710000|2021-09-27 12:45:10|4514.95|4514.95|4516.36|4516.36|4516.36|4516.36|4514.95|4514.95|0
1632746720000|2021-09-27 12:45:20|4516.53|4516.53|4516.01|4516.01|4516.88|4516.88|4516.01|4516.01|0
1632746740000|2021-09-27 12:45:40|4515.68|4515.68|4515.87|4515.87|4515.87|4515.87|4514.81|4514.81|0
1632746750000|2021-09-27 12:45:50|4516.04|4516.04|4515.02|4515.02|4516.04|4516.04|4515.02|4515.02|0
1632746760000|2021-09-27 12:46:00|4514.84|4514.84|4514.84|4514.84|4514.84|4514.84|4514.84|4514.84|0
1632746770000|2021-09-27 12:46:10|4514.66|4514.66|4514.66|4514.66|4514.66|4514.66|4514.31|4514.31|0
1632746790000|2021-09-27 12:46:30|4514.49|4514.49|4514.2|4514.2|4514.49|4514.49|4514.2|4514.2|0
1632746800000|2021-09-27 12:46:40|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|0
1632746820000|2021-09-27 12:47:00|4513.67|4513.67|4513.67|4513.67|4513.67|4513.67|4513.5|4513.5|0
1632746830000|2021-09-27 12:47:10|4514.02|4514.02|4514.72|4514.72|4515.07|4515.07|4514.02|4514.02|0
1632746850000|2021-09-27 12:47:30|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|0
1632746860000|2021-09-27 12:47:40|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|0
1632746870000|2021-09-27 12:47:50|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|4516.77|0
1632746890000|2021-09-27 12:48:10|4517.48|4517.48|4517.88|4517.88|4517.94|4517.94|4517.42|4517.42|0
1632746900000|2021-09-27 12:48:20|4518.94|4518.94|4520.34|4520.34|4520.34|4520.34|4518.94|4518.94|0
1632746910000|2021-09-27 12:48:30|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|0
1632746940000|2021-09-27 12:49:00|4520.66|4520.66|4520.31|4520.31|4520.84|4520.84|4520.31|4520.31|0
1632746950000|2021-09-27 12:49:10|4519.96|4519.96|4518.76|4518.76|4519.96|4519.96|4518.76|4518.76|0
1632746960000|2021-09-27 12:49:20|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|0
1632746970000|2021-09-27 12:49:30|4519.47|4519.47|4520.1|4520.1|4520.1|4520.1|4519.47|4519.47|0
1632746980000|2021-09-27 12:49:40|4520.26|4520.26|4520.31|4520.31|4520.31|4520.31|4520.26|4520.26|0
1632746990000|2021-09-27 12:49:50|4519.96|4519.96|4518.91|4518.91|4519.96|4519.96|4518.91|4518.91|0
1632747000000|2021-09-27 12:50:00|4519.43|4519.43|4519.61|4519.61|4519.61|4519.61|4519.43|4519.43|0
1632747010000|2021-09-27 12:50:10|4519.43|4519.43|4519.61|4519.61|4519.61|4519.61|4519.43|4519.43|0
1632747020000|2021-09-27 12:50:20|4518.93|4518.93|4519.28|4519.28|4519.28|4519.28|4518.93|4518.93|0
1632747030000|2021-09-27 12:50:30|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|0
1632747050000|2021-09-27 12:50:50|4519.81|4519.81|4520.15|4520.15|4520.15|4520.15|4519.81|4519.81|0
1632747060000|2021-09-27 12:51:00|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|0
1632747070000|2021-09-27 12:51:10|4521.2|4521.2|4521.9|4521.9|4521.9|4521.9|4521.2|4521.2|0
1632747080000|2021-09-27 12:51:20|4521.64|4521.64|4520.94|4520.94|4521.64|4521.64|4520.94|4520.94|0
1632747090000|2021-09-27 12:51:30|4520.58|4520.58|4520.76|4520.76|4520.76|4520.76|4520.58|4520.58|0
1632747100000|2021-09-27 12:51:40|4520.97|4520.97|4521.53|4521.53|4521.6|4521.6|4520.97|4520.97|0
1632747120000|2021-09-27 12:52:00|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|0
1632747130000|2021-09-27 12:52:10|4521.35|4521.35|4520.65|4520.65|4521.35|4521.35|4520.65|4520.65|0
1632747140000|2021-09-27 12:52:20|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|0
1632747160000|2021-09-27 12:52:40|4519.96|4519.96|4519.96|4519.96|4519.96|4519.96|4519.96|4519.96|0
1632747170000|2021-09-27 12:52:50|4519.79|4519.79|4518.74|4518.74|4519.79|4519.79|4518.74|4518.74|0
1632747180000|2021-09-27 12:53:00|4518.04|4518.04|4517.86|4517.86|4519.26|4519.26|4517.86|4517.86|0
1632747200000|2021-09-27 12:53:20|4518.21|4518.21|4517.68|4517.68|4518.21|4518.21|4517.68|4517.68|0
1632747230000|2021-09-27 12:53:50|4517.16|4517.16|4518.21|4518.21|4518.21|4518.21|4517.16|4517.16|0
1632747240000|2021-09-27 12:54:00|4518.56|4518.56|4518.56|4518.56|4518.56|4518.56|4518.56|4518.56|0
1632747250000|2021-09-27 12:54:10|4518.61|4518.61|4517.95|4517.95|4518.82|4518.82|4517.95|4517.95|0
1632747260000|2021-09-27 12:54:20|4518.47|4518.47|4518.82|4518.82|4518.82|4518.82|4518.47|4518.47|0
1632747280000|2021-09-27 12:54:40|4519|4519|4519|4519|4519.18|4519.18|4519|4519|0
1632747290000|2021-09-27 12:54:50|4518.3|4518.3|4518.12|4518.12|4518.65|4518.65|4517.42|4517.42|0
1632747300000|2021-09-27 12:55:00|4518.47|4518.47|4518.82|4518.82|4518.82|4518.82|4518.47|4518.47|0
1632747310000|2021-09-27 12:55:10|4518.3|4518.3|4516.91|4516.91|4518.3|4518.3|4516.91|4516.91|0
1632747320000|2021-09-27 12:55:20|4516.73|4516.73|4517.08|4517.08|4517.08|4517.08|4516.73|4516.73|0
1632747340000|2021-09-27 12:55:40|4517.61|4517.61|4516.91|4516.91|4517.61|4517.61|4516.2|4516.2|0
1632747350000|2021-09-27 12:55:50|4517.78|4517.78|4517.95|4517.95|4517.95|4517.95|4517.78|4517.78|0
1632747360000|2021-09-27 12:56:00|4518.3|4518.3|4518.17|4518.17|4518.3|4518.3|4517.07|4517.07|0
1632747370000|2021-09-27 12:56:10|4518.35|4518.35|4519.71|4519.71|4519.71|4519.71|4518.35|4518.35|0
1632747380000|2021-09-27 12:56:20|4520.24|4520.24|4520.59|4520.59|4520.59|4520.59|4520.24|4520.24|0
1632747420000|2021-09-27 12:57:00|4521.11|4521.11|4521.11|4521.11|4521.11|4521.11|4521.11|4521.11|0
1632747430000|2021-09-27 12:57:10|4520.94|4520.94|4519.71|4519.71|4520.94|4520.94|4519.71|4519.71|0
1632747440000|2021-09-27 12:57:20|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|0
1632747450000|2021-09-27 12:57:30|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|0
1632747470000|2021-09-27 12:57:50|4521.46|4521.46|4521.48|4521.48|4521.48|4521.48|4521.3|4521.3|0
1632747480000|2021-09-27 12:58:00|4521.65|4521.65|4521.83|4521.83|4521.83|4521.83|4521.65|4521.65|0
1632747500000|2021-09-27 12:58:20|4522.35|4522.35|4523.23|4523.23|4523.23|4523.23|4522.35|4522.35|0
1632747520000|2021-09-27 12:58:40|4524.46|4524.46|4524.41|4524.41|4524.46|4524.46|4524.41|4524.41|0
1632747540000|2021-09-27 12:59:00|4525.11|4525.11|4525.11|4525.11|4525.11|4525.11|4525.11|4525.11|0
1632747550000|2021-09-27 12:59:10|4525.16|4525.16|4525.51|4525.51|4525.51|4525.51|4525.16|4525.16|0
1632747560000|2021-09-27 12:59:20|4526.91|4526.91|4526.21|4526.21|4526.91|4526.91|4526.21|4526.21|0
1632747570000|2021-09-27 12:59:30|4526.09|4526.09|4525.57|4525.57|4526.09|4526.09|4525.57|4525.57|0
1632747580000|2021-09-27 12:59:40|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|4525.22|0
1632747590000|2021-09-27 12:59:50|4525.06|4525.06|4525.11|4525.11|4525.11|4525.11|4525.06|4525.06|0
1632747600000|2021-09-27 13:00:00|4524.76|4524.76|4525.29|4525.29|4525.29|4525.29|4524.76|4524.76|0
1632747610000|2021-09-27 13:00:10|4525.99|4525.99|4525.14|4525.14|4525.99|4525.99|4525.14|4525.14|0
1632747620000|2021-09-27 13:00:20|4525.19|4525.19|4525.37|4525.37|4525.37|4525.37|4525.19|4525.19|0
1632747630000|2021-09-27 13:00:30|4524.31|4524.31|4523.26|4523.26|4524.31|4524.31|4523.26|4523.26|0
1632747640000|2021-09-27 13:00:40|4523.42|4523.42|4523.42|4523.42|4523.42|4523.42|4523.42|4523.42|0
1632747650000|2021-09-27 13:00:50|4522.9|4522.9|4522.74|4522.74|4522.9|4522.9|4522.74|4522.74|0
1632747660000|2021-09-27 13:01:00|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|4522.56|0
1632747680000|2021-09-27 13:01:20|4522.21|4522.21|4522.21|4522.21|4522.21|4522.21|4522.21|4522.21|0
1632747690000|2021-09-27 13:01:30|4521.86|4521.86|4520.6|4520.6|4521.86|4521.86|4520.6|4520.6|0
1632747700000|2021-09-27 13:01:40|4520.48|4520.48|4520.6|4520.6|4520.6|4520.6|4520.48|4520.48|0
1632747710000|2021-09-27 13:01:50|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|0
1632747720000|2021-09-27 13:02:00|4521.65|4521.65|4521.65|4521.65|4521.65|4521.65|4521.65|4521.65|0
1632747730000|2021-09-27 13:02:10|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|0
1632747740000|2021-09-27 13:02:20|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|0
1632747750000|2021-09-27 13:02:30|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|4520.77|0
1632747770000|2021-09-27 13:02:50|4520.07|4520.07|4520.6|4520.6|4520.6|4520.6|4520.07|4520.07|0
1632747780000|2021-09-27 13:03:00|4520.76|4520.76|4521|4521|4521|4521|4520.65|4520.65|0
1632747810000|2021-09-27 13:03:30|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|0
1632747830000|2021-09-27 13:03:50|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|0
1632747840000|2021-09-27 13:04:00|4522.21|4522.21|4522.33|4522.33|4522.33|4522.33|4522.21|4522.21|0
1632747850000|2021-09-27 13:04:10|4523.01|4523.01|4523.01|4523.01|4523.01|4523.01|4523.01|4523.01|0
1632747860000|2021-09-27 13:04:20|4523.36|4523.36|4523.01|4523.01|4523.36|4523.36|4523.01|4523.01|0
1632747870000|2021-09-27 13:04:30|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|4522.66|0
1632747900000|2021-09-27 13:05:00|4523.01|4523.01|4523.17|4523.17|4523.17|4523.17|4523.01|4523.01|0
1632747910000|2021-09-27 13:05:10|4522.82|4522.82|4522.4|4522.4|4522.82|4522.82|4522.24|4522.24|0
1632747920000|2021-09-27 13:05:20|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|0
1632747930000|2021-09-27 13:05:30|4521.94|4521.94|4521.42|4521.42|4521.94|4521.94|4521.42|4521.42|0
1632747960000|2021-09-27 13:06:00|4521.77|4521.77|4522.63|4522.63|4523.33|4523.33|4521.77|4521.77|0
1632747990000|2021-09-27 13:06:30|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|0
1632748010000|2021-09-27 13:06:50|4523.16|4523.16|4523.51|4523.51|4523.51|4523.51|4523.16|4523.16|0
1632748020000|2021-09-27 13:07:00|4523.86|4523.86|4523.86|4523.86|4523.86|4523.86|4523.86|4523.86|0
1632748030000|2021-09-27 13:07:10|4522.28|4522.28|4522.81|4522.81|4523.16|4523.16|4522.28|4522.28|0
1632748040000|2021-09-27 13:07:20|4523.16|4523.16|4523.86|4523.86|4523.86|4523.86|4523.16|4523.16|0
1632748070000|2021-09-27 13:07:50|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|0
1632748080000|2021-09-27 13:08:00|4524.55|4524.55|4525.78|4525.78|4525.78|4525.78|4524.55|4524.55|0
1632748090000|2021-09-27 13:08:10|4526.13|4526.13|4525.96|4525.96|4526.29|4526.29|4525.96|4525.96|0
1632748110000|2021-09-27 13:08:30|4525.26|4525.26|4524.33|4524.33|4525.38|4525.38|4524.33|4524.33|0
1632748120000|2021-09-27 13:08:40|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|0
1632748150000|2021-09-27 13:09:10|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|0
1632748160000|2021-09-27 13:09:20|4522.93|4522.93|4523.63|4523.63|4523.63|4523.63|4522.57|4522.57|0
1632748180000|2021-09-27 13:09:40|4524.15|4524.15|4524.33|4524.33|4524.33|4524.33|4524.15|4524.15|0
1632748190000|2021-09-27 13:09:50|4523.45|4523.45|4523.28|4523.28|4523.45|4523.45|4523.28|4523.28|0
1632748210000|2021-09-27 13:10:10|4523.63|4523.63|4523.63|4523.63|4523.98|4523.98|4523.63|4523.63|0
1632748230000|2021-09-27 13:10:30|4523.77|4523.77|4522.72|4522.72|4523.77|4523.77|4522.72|4522.72|0
1632748240000|2021-09-27 13:10:40|4522.37|4522.37|4522.72|4522.72|4522.72|4522.72|4522.19|4522.19|0
1632748260000|2021-09-27 13:11:00|4523.4|4523.4|4522.89|4522.89|4523.4|4523.4|4522.69|4522.69|0
1632748270000|2021-09-27 13:11:10|4523.06|4523.06|4522.54|4522.54|4523.06|4523.06|4522.54|4522.54|0
1632748280000|2021-09-27 13:11:20|4522.64|4522.64|4522.64|4522.64|4522.99|4522.99|4522.64|4522.64|0
1632748290000|2021-09-27 13:11:30|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|0
1632748300000|2021-09-27 13:11:40|4523.99|4523.99|4523.81|4523.81|4523.99|4523.99|4523.81|4523.81|0
1632748310000|2021-09-27 13:11:50|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|4523.11|4523.11|0
1632748320000|2021-09-27 13:12:00|4524.14|4524.14|4524.31|4524.31|4524.31|4524.31|4524.14|4524.14|0
1632748330000|2021-09-27 13:12:10|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|0
1632748340000|2021-09-27 13:12:20|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|4523.72|0
1632748360000|2021-09-27 13:12:40|4523.89|4523.89|4523.89|4523.89|4523.89|4523.89|4523.89|4523.89|0
1632748370000|2021-09-27 13:12:50|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1632748380000|2021-09-27 13:13:00|4523.83|4523.83|4523.48|4523.48|4524.01|4524.01|4523.48|4523.48|0
1632748400000|2021-09-27 13:13:20|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|0
1632748410000|2021-09-27 13:13:30|4523.48|4523.48|4523.31|4523.31|4523.48|4523.48|4523.13|4523.13|0
1632748420000|2021-09-27 13:13:40|4523.48|4523.48|4523.66|4523.66|4523.66|4523.66|4523.48|4523.48|0
1632748440000|2021-09-27 13:14:00|4524.01|4524.01|4523.66|4523.66|4524.01|4524.01|4523.66|4523.66|0
1632748450000|2021-09-27 13:14:10|4523.13|4523.13|4523.48|4523.48|4523.48|4523.48|4523.13|4523.13|0
1632748460000|2021-09-27 13:14:20|4523.36|4523.36|4523.36|4523.36|4523.36|4523.36|4523.36|4523.36|0
1632748470000|2021-09-27 13:14:30|4523.71|4523.71|4523.61|4523.61|4523.71|4523.71|4523.61|4523.61|0
1632748480000|2021-09-27 13:14:40|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|0
1632748490000|2021-09-27 13:14:50|4523.84|4523.84|4524.19|4524.19|4524.19|4524.19|4523.84|4523.84|0
1632748500000|2021-09-27 13:15:00|4524.35|4524.35|4525.64|4525.64|4525.64|4525.64|4524.35|4524.35|0
1632748530000|2021-09-27 13:15:30|4525.29|4525.29|4525.29|4525.29|4525.29|4525.29|4525.29|4525.29|0
1632748560000|2021-09-27 13:16:00|4525.46|4525.46|4525.99|4525.99|4525.99|4525.99|4525.46|4525.46|0
1632748570000|2021-09-27 13:16:10|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|0
1632748580000|2021-09-27 13:16:20|4526.32|4526.32|4526.5|4526.5|4526.5|4526.5|4526.32|4526.32|0
1632748590000|2021-09-27 13:16:30|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|0
1632748600000|2021-09-27 13:16:40|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|0
1632748610000|2021-09-27 13:16:50|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|0
1632748620000|2021-09-27 13:17:00|4525.62|4525.62|4525.8|4525.8|4525.8|4525.8|4525.62|4525.62|0
1632748630000|2021-09-27 13:17:10|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|0
1632748640000|2021-09-27 13:17:20|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|4526.15|0
1632748650000|2021-09-27 13:17:30|4525.8|4525.8|4526.5|4526.5|4526.5|4526.5|4525.8|4525.8|0
1632748660000|2021-09-27 13:17:40|4526.85|4526.85|4527.02|4527.02|4527.02|4527.02|4526.85|4526.85|0
1632748670000|2021-09-27 13:17:50|4527.55|4527.55|4527.37|4527.37|4527.55|4527.55|4527.37|4527.37|0
1632748690000|2021-09-27 13:18:10|4527.73|4527.73|4527.84|4527.84|4527.84|4527.84|4527.73|4527.73|0
1632748700000|2021-09-27 13:18:20|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|0
1632748710000|2021-09-27 13:18:30|4527.32|4527.32|4527.32|4527.32|4527.32|4527.32|4527.32|4527.32|0
1632748720000|2021-09-27 13:18:40|4527.49|4527.49|4527.35|4527.35|4527.49|4527.49|4527.35|4527.35|0
1632748730000|2021-09-27 13:18:50|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|4526.82|0
1632748740000|2021-09-27 13:19:00|4527.35|4527.35|4529.1|4529.1|4529.1|4529.1|4527.35|4527.35|0
1632748750000|2021-09-27 13:19:10|4528.92|4528.92|4528.54|4528.54|4529.07|4529.07|4528.54|4528.54|0
1632748760000|2021-09-27 13:19:20|4528.9|4528.9|4529.07|4529.07|4529.07|4529.07|4528.9|4528.9|0
1632748770000|2021-09-27 13:19:30|4529.19|4529.19|4530.1|4530.1|4530.1|4530.1|4529.19|4529.19|0
1632748780000|2021-09-27 13:19:40|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|0
1632748790000|2021-09-27 13:19:50|4530.45|4530.45|4531.27|4531.27|4531.27|4531.27|4530.45|4530.45|0
1632748800000|2021-09-27 13:20:00|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|0
1632748810000|2021-09-27 13:20:10|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|0
1632748820000|2021-09-27 13:20:20|4530.35|4530.35|4530.75|4530.75|4530.75|4530.75|4530.23|4530.23|0
1632748830000|2021-09-27 13:20:30|4530.81|4530.81|4530.86|4530.86|4530.86|4530.86|4530.81|4530.81|0
1632748840000|2021-09-27 13:20:40|4529.98|4529.98|4529.98|4529.98|4529.98|4529.98|4529.81|4529.81|0
1632748850000|2021-09-27 13:20:50|4530.51|4530.51|4529.98|4529.98|4530.51|4530.51|4529.98|4529.98|0
1632748860000|2021-09-27 13:21:00|4529.81|4529.81|4529.63|4529.63|4529.81|4529.81|4529.63|4529.63|0
1632748870000|2021-09-27 13:21:10|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|0
1632748890000|2021-09-27 13:21:30|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|0
1632748920000|2021-09-27 13:22:00|4529.35|4529.35|4528.83|4528.83|4529.35|4529.35|4528.83|4528.83|0
1632748930000|2021-09-27 13:22:10|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|0
1632748940000|2021-09-27 13:22:20|4529.23|4529.23|4529.76|4529.76|4529.76|4529.76|4529.23|4529.23|0
1632748950000|2021-09-27 13:22:30|4529.58|4529.58|4529.23|4529.23|4529.58|4529.58|4529.23|4529.23|0
1632748960000|2021-09-27 13:22:40|4529.18|4529.18|4529.53|4529.53|4529.53|4529.53|4529.18|4529.18|0
1632748970000|2021-09-27 13:22:50|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|0
1632748980000|2021-09-27 13:23:00|4529.54|4529.54|4529.54|4529.54|4529.54|4529.54|4529.54|4529.54|0
1632748990000|2021-09-27 13:23:10|4529.42|4529.42|4529.3|4529.3|4529.42|4529.42|4529.3|4529.3|0
1632749000000|2021-09-27 13:23:20|4529.48|4529.48|4529.83|4529.83|4529.83|4529.83|4529.48|4529.48|0
1632749020000|2021-09-27 13:23:40|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|0
1632749030000|2021-09-27 13:23:50|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|0
1632749040000|2021-09-27 13:24:00|4529.65|4529.65|4529.48|4529.48|4529.65|4529.65|4529.13|4529.13|0
1632749050000|2021-09-27 13:24:10|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|0
1632749060000|2021-09-27 13:24:20|4529.82|4529.82|4530.34|4530.34|4530.34|4530.34|4529.82|4529.82|0
1632749070000|2021-09-27 13:24:30|4530.69|4530.69|4530.17|4530.17|4530.69|4530.69|4530.17|4530.17|0
1632749080000|2021-09-27 13:24:40|4530.29|4530.29|4530.64|4530.64|4530.64|4530.64|4530.29|4530.29|0
1632749090000|2021-09-27 13:24:50|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|0
1632749100000|2021-09-27 13:25:00|4529.94|4529.94|4530.29|4530.29|4530.29|4530.29|4529.94|4529.94|0
1632749110000|2021-09-27 13:25:10|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|0
1632749120000|2021-09-27 13:25:20|4530.64|4530.64|4530.81|4530.81|4531.34|4531.34|4530.64|4530.64|0
1632749130000|2021-09-27 13:25:30|4530.64|4530.64|4530.73|4530.73|4530.9|4530.9|4530.64|4530.64|0
1632749150000|2021-09-27 13:25:50|4530.02|4530.02|4529.67|4529.67|4530.02|4530.02|4529.5|4529.5|0
1632749160000|2021-09-27 13:26:00|4529.32|4529.32|4529.5|4529.5|4529.5|4529.5|4529.32|4529.32|0
1632749170000|2021-09-27 13:26:10|4530.02|4530.02|4530.9|4530.9|4530.9|4530.9|4530.02|4530.02|0
1632749180000|2021-09-27 13:26:20|4530.73|4530.73|4530.2|4530.2|4530.73|4530.73|4530.2|4530.2|0
1632749210000|2021-09-27 13:26:50|4530.37|4530.37|4530.55|4530.55|4530.55|4530.55|4530.37|4530.37|0
1632749220000|2021-09-27 13:27:00|4530.37|4530.37|4530.2|4530.2|4530.37|4530.37|4530.02|4530.02|0
1632749230000|2021-09-27 13:27:10|4530.37|4530.37|4530.54|4530.54|4530.54|4530.54|4530.37|4530.37|0
1632749240000|2021-09-27 13:27:20|4530.37|4530.37|4530.37|4530.37|4530.37|4530.37|4530.37|4530.37|0
1632749250000|2021-09-27 13:27:30|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|4530.32|0
1632749260000|2021-09-27 13:27:40|4530.15|4530.15|4530.8|4530.8|4530.8|4530.8|4530.09|4530.09|0
1632749270000|2021-09-27 13:27:50|4530.97|4530.97|4530.97|4530.97|4530.97|4530.97|4530.97|4530.97|0
1632749280000|2021-09-27 13:28:00|4531.15|4531.15|4531.85|4531.85|4531.85|4531.85|4531.15|4531.15|0
1632749290000|2021-09-27 13:28:10|4532.02|4532.02|4532.55|4532.55|4532.55|4532.55|4532.02|4532.02|0
1632749300000|2021-09-27 13:28:20|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|4532.9|0
1632749310000|2021-09-27 13:28:30|4533.07|4533.07|4533.57|4533.57|4533.92|4533.92|4533.07|4533.07|0
1632749320000|2021-09-27 13:28:40|4533.4|4533.4|4532.87|4532.87|4533.4|4533.4|4532.87|4532.87|0
1632749330000|2021-09-27 13:28:50|4533.05|4533.05|4533.22|4533.22|4533.22|4533.22|4533.05|4533.05|0
1632749340000|2021-09-27 13:29:00|4533.17|4533.17|4533.17|4533.17|4533.17|4533.17|4532.64|4532.64|0
1632749350000|2021-09-27 13:29:10|4533.34|4533.34|4533.11|4533.11|4533.34|4533.34|4532.29|4532.29|0
1632749370000|2021-09-27 13:29:30|4533.81|4533.81|4533.81|4533.81|4533.81|4533.81|4533.81|4533.81|0
1632749380000|2021-09-27 13:29:40|4533.99|4533.99|4533.99|4533.99|4533.99|4533.99|4533.99|4533.99|0
1632749390000|2021-09-27 13:29:50|4534.06|4534.06|4534.41|4534.41|4534.58|4534.58|4534.06|4534.06|0
1632749400000|2021-09-27 13:30:00|4534.51|4534.51|4535.13|4535.13|4536.13|4536.13|4534.51|4534.51|0
1632749410000|2021-09-27 13:30:10|4535.48|4535.48|4535.55|4535.55|4535.83|4535.83|4535.48|4535.48|0
1632749420000|2021-09-27 13:30:20|4534.68|4534.68|4534.57|4534.57|4534.68|4534.68|4533.87|4533.87|0
1632749430000|2021-09-27 13:30:30|4534.92|4534.92|4534.57|4534.57|4535.27|4535.27|4534.57|4534.57|0
1632749440000|2021-09-27 13:30:40|4534.04|4534.04|4532.7|4532.7|4534.04|4534.04|4532.58|4532.58|0
1632749450000|2021-09-27 13:30:50|4533.4|4533.4|4532.7|4532.7|4533.58|4533.58|4532.7|4532.7|0
1632749460000|2021-09-27 13:31:00|4532.17|4532.17|4533.22|4533.22|4533.22|4533.22|4532.12|4532.12|0
1632749470000|2021-09-27 13:31:10|4533.05|4533.05|4533.75|4533.75|4533.75|4533.75|4533.05|4533.05|0
1632749480000|2021-09-27 13:31:20|4533.4|4533.4|4533.22|4533.22|4533.93|4533.93|4533.22|4533.22|0
1632749490000|2021-09-27 13:31:30|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|0
1632749500000|2021-09-27 13:31:40|4531.65|4531.65|4532.45|4532.45|4532.45|4532.45|4531.3|4531.3|0
1632749510000|2021-09-27 13:31:50|4532.8|4532.8|4532.78|4532.78|4533.48|4533.48|4532.25|4532.25|0
1632749520000|2021-09-27 13:32:00|4532.43|4532.43|4533.6|4533.6|4533.6|4533.6|4532.25|4532.25|0
1632749530000|2021-09-27 13:32:10|4533.7|4533.7|4533|4533|4534.06|4534.06|4533|4533|0
1632749540000|2021-09-27 13:32:20|4532.13|4532.13|4531.61|4531.61|4532.13|4532.13|4531.28|4531.28|0
1632749550000|2021-09-27 13:32:30|4531.56|4531.56|4531.06|4531.06|4532.08|4532.08|4531.06|4531.06|0
1632749560000|2021-09-27 13:32:40|4531.23|4531.23|4529.83|4529.83|4531.23|4531.23|4529.83|4529.83|0
1632749580000|2021-09-27 13:33:00|4528.43|4528.43|4529.35|4529.35|4529.35|4529.35|4528.43|4528.43|0
1632749590000|2021-09-27 13:33:10|4529.71|4529.71|4529.6|4529.6|4529.71|4529.71|4529.6|4529.6|0
1632749600000|2021-09-27 13:33:20|4529.55|4529.55|4528.39|4528.39|4529.55|4529.55|4528.39|4528.39|0
1632749610000|2021-09-27 13:33:30|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|0
1632749620000|2021-09-27 13:33:40|4529.27|4529.27|4531.7|4531.7|4531.75|4531.75|4529.27|4529.27|0
1632749630000|2021-09-27 13:33:50|4531.87|4531.87|4531.7|4531.7|4531.87|4531.87|4531.7|4531.7|0
1632749640000|2021-09-27 13:34:00|4530.99|4530.99|4529.94|4529.94|4530.99|4530.99|4529.94|4529.94|0
1632749650000|2021-09-27 13:34:10|4530.47|4530.47|4530.87|4530.87|4530.87|4530.87|4530.47|4530.47|0
1632749660000|2021-09-27 13:34:20|4530.2|4530.2|4529.85|4529.85|4530.2|4530.2|4529.85|4529.85|0
1632749670000|2021-09-27 13:34:30|4529.17|4529.17|4527.8|4527.8|4529.17|4529.17|4527.32|4527.32|0
1632749680000|2021-09-27 13:34:40|4527.63|4527.63|4526.93|4526.93|4527.63|4527.63|4526.93|4526.93|0
1632749690000|2021-09-27 13:34:50|4527.28|4527.28|4527.99|4527.99|4527.99|4527.99|4527.28|4527.28|0
1632749700000|2021-09-27 13:35:00|4528.51|4528.51|4528.16|4528.16|4528.51|4528.51|4527.99|4527.99|0
1632749710000|2021-09-27 13:35:10|4527.51|4527.51|4527.17|4527.17|4527.86|4527.86|4526.99|4526.99|0
1632749720000|2021-09-27 13:35:20|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|0
1632749730000|2021-09-27 13:35:30|4527.99|4527.99|4527.81|4527.81|4527.99|4527.99|4527.81|4527.81|0
1632749740000|2021-09-27 13:35:40|4527.99|4527.99|4528.22|4528.22|4528.22|4528.22|4527.99|4527.99|0
1632749750000|2021-09-27 13:35:50|4528.74|4528.74|4528.4|4528.4|4528.74|4528.74|4528.39|4528.39|0
1632749760000|2021-09-27 13:36:00|4528.75|4528.75|4529.28|4529.28|4529.28|4529.28|4528.75|4528.75|0
1632749770000|2021-09-27 13:36:10|4529.63|4529.63|4529.28|4529.28|4529.63|4529.63|4529.28|4529.28|0
1632749780000|2021-09-27 13:36:20|4529.96|4529.96|4530.3|4530.3|4530.66|4530.66|4529.96|4529.96|0
1632749790000|2021-09-27 13:36:30|4530.65|4530.65|4530.3|4530.3|4530.65|4530.65|4530.3|4530.3|0
1632749800000|2021-09-27 13:36:40|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|0
1632749810000|2021-09-27 13:36:50|4530.65|4530.65|4530.47|4530.47|4530.65|4530.65|4529.94|4529.94|0
1632749820000|2021-09-27 13:37:00|4530.82|4530.82|4530.3|4530.3|4531|4531|4530.3|4530.3|0
1632749830000|2021-09-27 13:37:10|4530.65|4530.65|4530.65|4530.65|4530.65|4530.65|4530.65|4530.65|0
1632749840000|2021-09-27 13:37:20|4530.3|4530.3|4529.59|4529.59|4530.3|4530.3|4529.59|4529.59|0
1632749850000|2021-09-27 13:37:30|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|0
1632749860000|2021-09-27 13:37:40|4530.3|4530.3|4530.3|4530.3|4530.3|4530.3|4530.3|4530.3|0
1632749870000|2021-09-27 13:37:50|4530.47|4530.47|4530.41|4530.41|4530.59|4530.59|4530.41|4530.41|0
1632749880000|2021-09-27 13:38:00|4529.91|4529.91|4529.21|4529.21|4529.91|4529.91|4529.21|4529.21|0
1632749890000|2021-09-27 13:38:10|4529.39|4529.39|4529.89|4529.89|4529.89|4529.89|4529.21|4529.21|0
1632749900000|2021-09-27 13:38:20|4530.24|4530.24|4529.54|4529.54|4530.24|4530.24|4529.54|4529.54|0
1632749910000|2021-09-27 13:38:30|4530.06|4530.06|4530.24|4530.24|4530.24|4530.24|4530.06|4530.06|0
1632749920000|2021-09-27 13:38:40|4529.71|4529.71|4529.36|4529.36|4529.71|4529.71|4529.19|4529.19|0
1632749930000|2021-09-27 13:38:50|4529.54|4529.54|4529.83|4529.83|4529.89|4529.89|4529.54|4529.54|0
1632749940000|2021-09-27 13:39:00|4530.36|4530.36|4529.66|4529.66|4530.36|4530.36|4529.66|4529.66|0
1632749950000|2021-09-27 13:39:10|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|0
1632749960000|2021-09-27 13:39:20|4528.08|4528.08|4528.61|4528.61|4528.61|4528.61|4528.08|4528.08|0
1632749970000|2021-09-27 13:39:30|4528.96|4528.96|4528.33|4528.33|4529.59|4529.59|4528.33|4528.33|0
1632749980000|2021-09-27 13:39:40|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|0
1632749990000|2021-09-27 13:39:50|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|0
1632750000000|2021-09-27 13:40:00|4528.73|4528.73|4531.03|4531.03|4531.03|4531.03|4528.55|4528.55|0
1632750010000|2021-09-27 13:40:10|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|0
1632750020000|2021-09-27 13:40:20|4531.63|4531.63|4532.15|4532.15|4532.15|4532.15|4531.63|4531.63|0
1632750030000|2021-09-27 13:40:30|4531.28|4531.28|4530.93|4530.93|4531.28|4531.28|4530.93|4530.93|0
1632750040000|2021-09-27 13:40:40|4531.1|4531.1|4531.1|4531.1|4531.45|4531.45|4531.1|4531.1|0
1632750060000|2021-09-27 13:41:00|4531.28|4531.28|4531.8|4531.8|4531.8|4531.8|4531.28|4531.28|0
1632750070000|2021-09-27 13:41:10|4532.15|4532.15|4531.98|4531.98|4532.15|4532.15|4531.98|4531.98|0
1632750080000|2021-09-27 13:41:20|4531.8|4531.8|4531.45|4531.45|4531.8|4531.8|4531.45|4531.45|0
1632750090000|2021-09-27 13:41:30|4531.57|4531.57|4532.27|4532.27|4532.27|4532.27|4531.57|4531.57|0
1632750100000|2021-09-27 13:41:40|4532.1|4532.1|4531.04|4531.04|4532.1|4532.1|4531.04|4531.04|0
1632750120000|2021-09-27 13:42:00|4530.93|4530.93|4530.81|4530.81|4530.93|4530.93|4530.81|4530.81|0
1632750130000|2021-09-27 13:42:10|4530.63|4530.63|4530.35|4530.35|4530.81|4530.81|4530.35|4530.35|0
1632750140000|2021-09-27 13:42:20|4529.68|4529.68|4529.15|4529.15|4529.68|4529.68|4529.15|4529.15|0
1632750150000|2021-09-27 13:42:30|4529.83|4529.83|4530.18|4530.18|4530.18|4530.18|4529.83|4529.83|0
1632750160000|2021-09-27 13:42:40|4530|4530|4531.2|4531.2|4531.2|4531.2|4530|4530|0
1632750170000|2021-09-27 13:42:50|4531.38|4531.38|4530.7|4530.7|4531.38|4531.38|4530.7|4530.7|0
1632750180000|2021-09-27 13:43:00|4530.53|4530.53|4530.42|4530.42|4530.53|4530.53|4530.42|4530.42|0
1632750190000|2021-09-27 13:43:10|4530.77|4530.77|4530.6|4530.6|4530.77|4530.77|4530.6|4530.6|0
1632750200000|2021-09-27 13:43:20|4531.12|4531.12|4530.54|4530.54|4531.24|4531.24|4530.54|4530.54|0
1632750210000|2021-09-27 13:43:30|4530.37|4530.37|4530.37|4530.37|4530.37|4530.37|4530.31|4530.31|0
1632750220000|2021-09-27 13:43:40|4530.72|4530.72|4530.88|4530.88|4530.88|4530.88|4530.72|4530.72|0
1632750230000|2021-09-27 13:43:50|4531.23|4531.23|4531.67|4531.67|4532.43|4532.43|4531.23|4531.23|0
1632750240000|2021-09-27 13:44:00|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|0
1632750250000|2021-09-27 13:44:10|4531.67|4531.67|4532.54|4532.54|4532.54|4532.54|4531.67|4531.67|0
1632750260000|2021-09-27 13:44:20|4532.01|4532.01|4532.89|4532.89|4532.89|4532.89|4532.01|4532.01|0
1632750280000|2021-09-27 13:44:40|4532.21|4532.21|4531.69|4531.69|4532.21|4532.21|4531.69|4531.69|0
1632750290000|2021-09-27 13:44:50|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|0
1632750300000|2021-09-27 13:45:00|4530.99|4530.99|4531.78|4531.78|4532.01|4532.01|4530.99|4530.99|0
1632750310000|2021-09-27 13:45:10|4531.6|4531.6|4531.08|4531.08|4531.6|4531.6|4531.08|4531.08|0
1632750320000|2021-09-27 13:45:20|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|4531.43|0
1632750330000|2021-09-27 13:45:30|4531.08|4531.08|4531.78|4531.78|4531.78|4531.78|4531.08|4531.08|0
1632750340000|2021-09-27 13:45:40|4532.13|4532.13|4534.37|4534.37|4534.37|4534.37|4532.13|4532.13|0
1632750350000|2021-09-27 13:45:50|4534.72|4534.72|4535.4|4535.4|4535.4|4535.4|4534.72|4534.72|0
1632750360000|2021-09-27 13:46:00|4535.57|4535.57|4535.91|4535.91|4535.91|4535.91|4535.57|4535.57|0
1632750370000|2021-09-27 13:46:10|4536.09|4536.09|4536.07|4536.07|4536.42|4536.42|4535.56|4535.56|0
1632750380000|2021-09-27 13:46:20|4536.6|4536.6|4536.07|4536.07|4536.6|4536.6|4536.07|4536.07|0
1632750390000|2021-09-27 13:46:30|4535.72|4535.72|4535.37|4535.37|4535.72|4535.72|4535.37|4535.37|0
1632750410000|2021-09-27 13:46:50|4534.84|4534.84|4534.67|4534.67|4534.84|4534.84|4534.67|4534.67|0
1632750420000|2021-09-27 13:47:00|4534.49|4534.49|4535.02|4535.02|4535.19|4535.19|4534.49|4534.49|0
1632750430000|2021-09-27 13:47:10|4534.34|4534.34|4533.64|4533.64|4534.34|4534.34|4533.64|4533.64|0
1632750440000|2021-09-27 13:47:20|4533.59|4533.59|4533.48|4533.48|4533.59|4533.59|4533.43|4533.43|0
1632750450000|2021-09-27 13:47:30|4533.83|4533.83|4534.35|4534.35|4534.35|4534.35|4533.83|4533.83|0
1632750460000|2021-09-27 13:47:40|4534.17|4534.17|4533.65|4533.65|4534.17|4534.17|4533.65|4533.65|0
1632750470000|2021-09-27 13:47:50|4533.3|4533.3|4533.73|4533.73|4533.73|4533.73|4532.77|4532.77|0
1632750480000|2021-09-27 13:48:00|4533.82|4533.82|4534.12|4534.12|4534.12|4534.12|4533.82|4533.82|0
1632750490000|2021-09-27 13:48:10|4534.29|4534.29|4534.82|4534.82|4534.82|4534.82|4534.29|4534.29|0
1632750510000|2021-09-27 13:48:30|4534.47|4534.47|4533.24|4533.24|4534.47|4534.47|4533.06|4533.06|0
1632750520000|2021-09-27 13:48:40|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|0
1632750530000|2021-09-27 13:48:50|4534.09|4534.09|4534.09|4534.09|4534.26|4534.26|4534.09|4534.09|0
1632750540000|2021-09-27 13:49:00|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|0
1632750550000|2021-09-27 13:49:10|4535.49|4535.49|4535.84|4535.84|4535.84|4535.84|4535.49|4535.49|0
1632750560000|2021-09-27 13:49:20|4536.02|4536.02|4536.19|4536.19|4536.19|4536.19|4536.02|4536.02|0
1632750570000|2021-09-27 13:49:30|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|4536.37|0
1632750580000|2021-09-27 13:49:40|4536.02|4536.02|4536.19|4536.19|4536.19|4536.19|4536.02|4536.02|0
1632750600000|2021-09-27 13:50:00|4536.72|4536.72|4536.9|4536.9|4536.9|4536.9|4536.72|4536.72|0
1632750610000|2021-09-27 13:50:10|4536.37|4536.37|4535.86|4535.86|4536.37|4536.37|4535.86|4535.86|0
1632750620000|2021-09-27 13:50:20|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|0
1632750630000|2021-09-27 13:50:30|4534.8|4534.8|4534.98|4534.98|4534.98|4534.98|4534.63|4534.63|0
1632750640000|2021-09-27 13:50:40|4534.8|4534.8|4534.63|4534.63|4534.8|4534.8|4534.63|4534.63|0
1632750650000|2021-09-27 13:50:50|4534.8|4534.8|4534.93|4534.93|4535.15|4535.15|4534.8|4534.8|0
1632750660000|2021-09-27 13:51:00|4534.75|4534.75|4535.28|4535.28|4535.28|4535.28|4534.75|4534.75|0
1632750670000|2021-09-27 13:51:10|4535.45|4535.45|4536.13|4536.13|4536.13|4536.13|4535.45|4535.45|0
1632750680000|2021-09-27 13:51:20|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|4535.78|0
1632750690000|2021-09-27 13:51:30|4535.89|4535.89|4535.89|4535.89|4535.89|4535.89|4535.89|4535.89|0
1632750700000|2021-09-27 13:51:40|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|4535.54|0
1632750710000|2021-09-27 13:51:50|4535.72|4535.72|4534.52|4534.52|4535.72|4535.72|4534.52|4534.52|0
1632750720000|2021-09-27 13:52:00|4534.17|4534.17|4534.69|4534.69|4534.69|4534.69|4534.17|4534.17|0
1632750730000|2021-09-27 13:52:10|4534.34|4534.34|4534.34|4534.34|4534.34|4534.34|4534.34|4534.34|0
1632750740000|2021-09-27 13:52:20|4534.17|4534.17|4533.82|4533.82|4534.17|4534.17|4533.82|4533.82|0
1632750750000|2021-09-27 13:52:30|4533.99|4533.99|4533.99|4533.99|4533.99|4533.99|4533.99|4533.99|0
1632750760000|2021-09-27 13:52:40|4534.17|4534.17|4534.11|4534.11|4534.34|4534.34|4533.99|4533.99|0
1632750770000|2021-09-27 13:52:50|4534.46|4534.46|4534.82|4534.82|4534.99|4534.99|4534.46|4534.46|0
1632750780000|2021-09-27 13:53:00|4535.17|4535.17|4535.87|4535.87|4535.87|4535.87|4535.17|4535.17|0
1632750790000|2021-09-27 13:53:10|4535.69|4535.69|4533.94|4533.94|4535.69|4535.69|4533.94|4533.94|0
1632750800000|2021-09-27 13:53:20|4534.11|4534.11|4533.94|4533.94|4534.11|4534.11|4533.76|4533.76|0
1632750810000|2021-09-27 13:53:30|4534.11|4534.11|4534.29|4534.29|4534.29|4534.29|4534.11|4534.11|0
1632750830000|2021-09-27 13:53:50|4534.11|4534.11|4533.5|4533.5|4534.11|4534.11|4532.97|4532.97|0
1632750840000|2021-09-27 13:54:00|4533.32|4533.32|4534.2|4534.2|4534.2|4534.2|4533.32|4533.32|0
1632750860000|2021-09-27 13:54:20|4533.67|4533.67|4533.85|4533.85|4533.85|4533.85|4533.67|4533.67|0
1632750870000|2021-09-27 13:54:30|4534.73|4534.73|4534.9|4534.9|4534.9|4534.9|4534.73|4534.73|0
1632750880000|2021-09-27 13:54:40|4534.55|4534.55|4535.08|4535.08|4535.25|4535.25|4534.55|4534.55|0
1632750890000|2021-09-27 13:54:50|4534.93|4534.93|4534.75|4534.75|4534.93|4534.93|4534.75|4534.75|0
1632750900000|2021-09-27 13:55:00|4534.93|4534.93|4535.66|4535.66|4535.76|4535.76|4534.93|4534.93|0
1632750910000|2021-09-27 13:55:10|4536.01|4536.01|4536.01|4536.01|4536.01|4536.01|4535.66|4535.66|0
1632750920000|2021-09-27 13:55:20|4535.13|4535.13|4535.13|4535.13|4535.48|4535.48|4534.96|4534.96|0
1632750930000|2021-09-27 13:55:30|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|0
1632750940000|2021-09-27 13:55:40|4535.48|4535.48|4534.14|4534.14|4535.48|4535.48|4534.13|4534.13|0
1632750950000|2021-09-27 13:55:50|4534.49|4534.49|4534.14|4534.14|4534.49|4534.49|4534.14|4534.14|0
1632750960000|2021-09-27 13:56:00|4534.49|4534.49|4534.85|4534.85|4535.2|4535.2|4534.49|4534.49|0
1632750970000|2021-09-27 13:56:10|4534.49|4534.49|4534.49|4534.49|4534.49|4534.49|4534.49|4534.49|0
1632750980000|2021-09-27 13:56:20|4534.32|4534.32|4535.37|4535.37|4535.37|4535.37|4534.32|4534.32|0
1632751000000|2021-09-27 13:56:40|4536.72|4536.72|4537.07|4537.07|4537.07|4537.07|4536.72|4536.72|0
1632751020000|2021-09-27 13:57:00|4537.6|4537.6|4537.87|4537.87|4538.27|4538.27|4537.6|4537.6|0
1632751030000|2021-09-27 13:57:10|4537.69|4537.69|4536.59|4536.59|4538.49|4538.49|4536.59|4536.59|0
1632751040000|2021-09-27 13:57:20|4536.73|4536.73|4537.81|4537.81|4537.96|4537.96|4536.73|4536.73|0
1632751050000|2021-09-27 13:57:30|4538.34|4538.34|4537.78|4537.78|4538.49|4538.49|4537.78|4537.78|0
1632751060000|2021-09-27 13:57:40|4537.84|4537.84|4539.06|4539.06|4539.24|4539.24|4537.84|4537.84|0
1632751070000|2021-09-27 13:57:50|4539.24|4539.24|4538.01|4538.01|4539.42|4539.42|4538.01|4538.01|0
1632751080000|2021-09-27 13:58:00|4537.84|4537.84|4536.96|4536.96|4537.84|4537.84|4536.96|4536.96|0
1632751090000|2021-09-27 13:58:10|4537.84|4537.84|4536.85|4536.85|4538.36|4538.36|4536.85|4536.85|0
1632751100000|2021-09-27 13:58:20|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|0
1632751110000|2021-09-27 13:58:30|4537.21|4537.21|4536.74|4536.74|4537.21|4537.21|4536.74|4536.74|0
1632751120000|2021-09-27 13:58:40|4536.39|4536.39|4535.98|4535.98|4536.39|4536.39|4535.81|4535.81|0
1632751130000|2021-09-27 13:58:50|4535.63|4535.63|4535.63|4535.63|4535.63|4535.63|4535.63|4535.63|0
1632751140000|2021-09-27 13:59:00|4535.98|4535.98|4536.33|4536.33|4536.33|4536.33|4535.98|4535.98|0
1632751150000|2021-09-27 13:59:10|4535.98|4535.98|4536.33|4536.33|4536.33|4536.33|4535.98|4535.98|0
1632751160000|2021-09-27 13:59:20|4536.23|4536.23|4535.88|4535.88|4536.23|4536.23|4535.88|4535.88|0
1632751180000|2021-09-27 13:59:40|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|0
1632751190000|2021-09-27 13:59:50|4535.91|4535.91|4535.38|4535.38|4535.91|4535.91|4535.38|4535.38|0
1632751200000|2021-09-27 14:00:00|4535.21|4535.21|4535.41|4535.41|4535.41|4535.41|4534.88|4534.88|0
1632751210000|2021-09-27 14:00:10|4535.59|4535.59|4534.88|4534.88|4535.59|4535.59|4534.88|4534.88|0
1632751220000|2021-09-27 14:00:20|4534.21|4534.21|4534.21|4534.21|4534.21|4534.21|4534.21|4534.21|0
1632751230000|2021-09-27 14:00:30|4534.03|4534.03|4533.52|4533.52|4534.03|4534.03|4533.52|4533.52|0
1632751240000|2021-09-27 14:00:40|4533.34|4533.34|4532.88|4532.88|4533.87|4533.87|4532.88|4532.88|0
1632751260000|2021-09-27 14:01:00|4533.04|4533.04|4532.52|4532.52|4533.04|4533.04|4532.52|4532.52|0
1632751270000|2021-09-27 14:01:10|4531.99|4531.99|4531.66|4531.66|4531.99|4531.99|4531.66|4531.66|0
1632751280000|2021-09-27 14:01:20|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|4531.31|0
1632751290000|2021-09-27 14:01:30|4531.43|4531.43|4530.9|4530.9|4531.61|4531.61|4530.9|4530.9|0
1632751300000|2021-09-27 14:01:40|4531.08|4531.08|4530.17|4530.17|4531.08|4531.08|4530.03|4530.03|0
1632751310000|2021-09-27 14:01:50|4529.82|4529.82|4528.61|4528.61|4529.82|4529.82|4528.61|4528.61|0
1632751320000|2021-09-27 14:02:00|4528.97|4528.97|4529.49|4529.49|4529.99|4529.99|4528.97|4528.97|0
1632751330000|2021-09-27 14:02:10|4529.32|4529.32|4530.45|4530.45|4530.45|4530.45|4529.32|4529.32|0
1632751340000|2021-09-27 14:02:20|4531.13|4531.13|4530.6|4530.6|4532.18|4532.18|4530.43|4530.43|0
1632751350000|2021-09-27 14:02:30|4530.5|4530.5|4530.85|4530.85|4530.85|4530.85|4530.5|4530.5|0
1632751360000|2021-09-27 14:02:40|4531.2|4531.2|4531.36|4531.36|4531.53|4531.53|4531.01|4531.01|0
1632751370000|2021-09-27 14:02:50|4531.18|4531.18|4531.71|4531.71|4531.71|4531.71|4531.18|4531.18|0
1632751380000|2021-09-27 14:03:00|4532.06|4532.06|4531.36|4531.36|4532.06|4532.06|4531.36|4531.36|0
1632751390000|2021-09-27 14:03:10|4531.88|4531.88|4531.75|4531.75|4532.05|4532.05|4531.7|4531.7|0
1632751400000|2021-09-27 14:03:20|4531.22|4531.22|4530.87|4530.87|4531.22|4531.22|4530.87|4530.87|0
1632751410000|2021-09-27 14:03:30|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|0
1632751420000|2021-09-27 14:03:40|4531.22|4531.22|4530.75|4530.75|4531.22|4531.22|4530.75|4530.75|0
1632751430000|2021-09-27 14:03:50|4530.92|4530.92|4531.98|4531.98|4531.98|4531.98|4530.92|4530.92|0
1632751440000|2021-09-27 14:04:00|4531.63|4531.63|4531.63|4531.63|4531.63|4531.63|4531.63|4531.63|0
1632751450000|2021-09-27 14:04:10|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|0
1632751460000|2021-09-27 14:04:20|4531.5|4531.5|4531.33|4531.33|4531.5|4531.5|4531.33|4531.33|0
1632751470000|2021-09-27 14:04:30|4531.5|4531.5|4531.85|4531.85|4531.85|4531.85|4531.5|4531.5|0
1632751480000|2021-09-27 14:04:40|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1632751490000|2021-09-27 14:04:50|4531.85|4531.85|4530.05|4530.05|4531.85|4531.85|4530.05|4530.05|0
1632751500000|2021-09-27 14:05:00|4529.52|4529.52|4529.08|4529.08|4529.69|4529.69|4529.06|4529.06|0
1632751510000|2021-09-27 14:05:10|4528.9|4528.9|4528.72|4528.72|4528.9|4528.9|4528.55|4528.55|0
1632751520000|2021-09-27 14:05:20|4528.9|4528.9|4529.78|4529.78|4529.78|4529.78|4528.9|4528.9|0
1632751530000|2021-09-27 14:05:30|4529.6|4529.6|4529.58|4529.58|4529.93|4529.93|4529.58|4529.58|0
1632751540000|2021-09-27 14:05:40|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|0
1632751550000|2021-09-27 14:05:50|4529.4|4529.4|4529.05|4529.05|4529.4|4529.4|4529.05|4529.05|0
1632751560000|2021-09-27 14:06:00|4528.88|4528.88|4529.05|4529.05|4529.05|4529.05|4528.88|4528.88|0
1632751570000|2021-09-27 14:06:10|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|0
1632751580000|2021-09-27 14:06:20|4529.4|4529.4|4529.75|4529.75|4529.93|4529.93|4529.4|4529.4|0
1632751590000|2021-09-27 14:06:30|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|0
1632751610000|2021-09-27 14:06:50|4529.17|4529.17|4529|4529|4529.17|4529.17|4529|4529|0
1632751620000|2021-09-27 14:07:00|4529.16|4529.16|4529.62|4529.62|4529.62|4529.62|4529.16|4529.16|0
1632751630000|2021-09-27 14:07:10|4530.31|4530.31|4531.68|4531.68|4532.21|4532.21|4530.31|4530.31|0
1632751640000|2021-09-27 14:07:20|4531.33|4531.33|4531.33|4531.33|4531.33|4531.33|4531.33|4531.33|0
1632751650000|2021-09-27 14:07:30|4530.98|4530.98|4530.98|4530.98|4531.16|4531.16|4530.98|4530.98|0
1632751660000|2021-09-27 14:07:40|4530.63|4530.63|4530.81|4530.81|4530.81|4530.81|4530.63|4530.63|0
1632751680000|2021-09-27 14:08:00|4530.63|4530.63|4530.53|4530.53|4530.63|4530.63|4530.53|4530.53|0
1632751690000|2021-09-27 14:08:10|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|0
1632751700000|2021-09-27 14:08:20|4531.23|4531.23|4531.4|4531.4|4531.4|4531.4|4531.23|4531.23|0
1632751710000|2021-09-27 14:08:30|4531.05|4531.05|4530.7|4530.7|4531.05|4531.05|4530.7|4530.7|0
1632751720000|2021-09-27 14:08:40|4530.88|4530.88|4530.7|4530.7|4530.88|4530.88|4530.7|4530.7|0
1632751730000|2021-09-27 14:08:50|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|0
1632751740000|2021-09-27 14:09:00|4530.7|4530.7|4531.23|4531.23|4531.23|4531.23|4530.7|4530.7|0
1632751760000|2021-09-27 14:09:20|4531.05|4531.05|4530.53|4530.53|4531.05|4531.05|4530.18|4530.18|0
1632751770000|2021-09-27 14:09:30|4529.85|4529.85|4530.03|4530.03|4530.03|4530.03|4529.85|4529.85|0
1632751780000|2021-09-27 14:09:40|4530.2|4530.2|4530.2|4530.2|4530.2|4530.2|4530.2|4530.2|0
1632751790000|2021-09-27 14:09:50|4530.03|4530.03|4528.82|4528.82|4530.03|4530.03|4528.82|4528.82|0
1632751800000|2021-09-27 14:10:00|4529|4529|4529.23|4529.23|4529.35|4529.35|4529|4529|0
1632751810000|2021-09-27 14:10:10|4529.41|4529.41|4528.83|4528.83|4529.41|4529.41|4528.83|4528.83|0
1632751820000|2021-09-27 14:10:20|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|4528.99|0
1632751830000|2021-09-27 14:10:30|4528.64|4528.64|4528.84|4528.84|4528.84|4528.84|4528.49|4528.49|0
1632751840000|2021-09-27 14:10:40|4528.9|4528.9|4528.77|4528.77|4528.9|4528.9|4528.72|4528.72|0
1632751850000|2021-09-27 14:10:50|4528.42|4528.42|4528.42|4528.42|4528.42|4528.42|4528.42|4528.42|0
1632751860000|2021-09-27 14:11:00|4528.25|4528.25|4528.22|4528.22|4528.74|4528.74|4527.87|4527.87|0
1632751870000|2021-09-27 14:11:10|4527.87|4527.87|4527.2|4527.2|4528.04|4528.04|4527.2|4527.2|0
1632751880000|2021-09-27 14:11:20|4527.03|4527.03|4526.35|4526.35|4527.03|4527.03|4525.83|4525.83|0
1632751900000|2021-09-27 14:11:40|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|0
1632751910000|2021-09-27 14:11:50|4526.7|4526.7|4526.35|4526.35|4526.7|4526.7|4526.35|4526.35|0
1632751920000|2021-09-27 14:12:00|4526.7|4526.7|4526.18|4526.18|4526.7|4526.7|4526.18|4526.18|0
1632751940000|2021-09-27 14:12:20|4526.7|4526.7|4526.7|4526.7|4527.03|4527.03|4526.7|4526.7|0
1632751950000|2021-09-27 14:12:30|4526.35|4526.35|4526.03|4526.03|4526.35|4526.35|4525.5|4525.5|0
1632751960000|2021-09-27 14:12:40|4525.68|4525.68|4525.33|4525.33|4525.68|4525.68|4525.33|4525.33|0
1632751970000|2021-09-27 14:12:50|4525.62|4525.62|4526.29|4526.29|4526.29|4526.29|4525.62|4525.62|0
1632751980000|2021-09-27 14:13:00|4526.12|4526.12|4526.64|4526.64|4526.64|4526.64|4526.12|4526.12|0
1632751990000|2021-09-27 14:13:10|4526.81|4526.81|4526.12|4526.12|4526.81|4526.81|4526.12|4526.12|0
1632752000000|2021-09-27 14:13:20|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|0
1632752010000|2021-09-27 14:13:30|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|0
1632752020000|2021-09-27 14:13:40|4526.97|4526.97|4525.22|4525.22|4527.09|4527.09|4525.22|4525.22|0
1632752030000|2021-09-27 14:13:50|4525.9|4525.9|4525.2|4525.2|4525.9|4525.9|4525.2|4525.2|0
1632752040000|2021-09-27 14:14:00|4525.02|4525.02|4525.37|4525.37|4525.72|4525.72|4524.5|4524.5|0
1632752050000|2021-09-27 14:14:10|4525.02|4525.02|4524.2|4524.2|4525.02|4525.02|4524.03|4524.03|0
1632752060000|2021-09-27 14:14:20|4524.38|4524.38|4524.38|4524.38|4524.38|4524.38|4524.38|4524.38|0
1632752070000|2021-09-27 14:14:30|4524.73|4524.73|4525.08|4525.08|4525.08|4525.08|4524.55|4524.55|0
1632752080000|2021-09-27 14:14:40|4525.61|4525.61|4525.43|4525.43|4525.61|4525.61|4525.43|4525.43|0
1632752090000|2021-09-27 14:14:50|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|0
1632752100000|2021-09-27 14:15:00|4525.73|4525.73|4525.96|4525.96|4525.96|4525.96|4525.73|4525.73|0
1632752110000|2021-09-27 14:15:10|4525.61|4525.61|4525.43|4525.43|4525.61|4525.61|4525.43|4525.43|0
1632752120000|2021-09-27 14:15:20|4525.25|4525.25|4525.61|4525.61|4525.61|4525.61|4525.08|4525.08|0
1632752130000|2021-09-27 14:15:30|4525.78|4525.78|4525.73|4525.73|4525.78|4525.78|4525.73|4525.73|0
1632752140000|2021-09-27 14:15:40|4526.08|4526.08|4526.44|4526.44|4526.78|4526.78|4526.08|4526.08|0
1632752150000|2021-09-27 14:15:50|4526.27|4526.27|4526.08|4526.08|4526.27|4526.27|4525.92|4525.92|0
1632752160000|2021-09-27 14:16:00|4525.9|4525.9|4526.43|4526.43|4526.43|4526.43|4525.9|4525.9|0
1632752170000|2021-09-27 14:16:10|4526.6|4526.6|4526.6|4526.6|4526.6|4526.6|4526.6|4526.6|0
1632752180000|2021-09-27 14:16:20|4526.43|4526.43|4527.07|4527.07|4527.13|4527.13|4526.43|4526.43|0
1632752190000|2021-09-27 14:16:30|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|4527.25|0
1632752200000|2021-09-27 14:16:40|4527.35|4527.35|4527.63|4527.63|4527.63|4527.63|4527.35|4527.35|0
1632752210000|2021-09-27 14:16:50|4527.11|4527.11|4528.49|4528.49|4528.49|4528.49|4527.11|4527.11|0
1632752220000|2021-09-27 14:17:00|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|0
1632752240000|2021-09-27 14:17:20|4528.2|4528.2|4528.73|4528.73|4528.73|4528.73|4528.2|4528.2|0
1632752250000|2021-09-27 14:17:30|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|0
1632752260000|2021-09-27 14:17:40|4529.24|4529.24|4529.77|4529.77|4529.77|4529.77|4529.24|4529.24|0
1632752280000|2021-09-27 14:18:00|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|4529.92|0
1632752290000|2021-09-27 14:18:10|4530.62|4530.62|4530.62|4530.62|4530.62|4530.62|4530.62|4530.62|0
1632752300000|2021-09-27 14:18:20|4530.44|4530.44|4529.92|4529.92|4530.44|4530.44|4529.92|4529.92|0
1632752310000|2021-09-27 14:18:30|4530.97|4530.97|4531.14|4531.14|4531.14|4531.14|4530.97|4530.97|0
1632752320000|2021-09-27 14:18:40|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|4531.32|0
1632752340000|2021-09-27 14:19:00|4531.16|4531.16|4531.33|4531.33|4531.33|4531.33|4531.16|4531.16|0
1632752350000|2021-09-27 14:19:10|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|0
1632752370000|2021-09-27 14:19:30|4532.21|4532.21|4532.56|4532.56|4532.73|4532.73|4532.21|4532.21|0
1632752380000|2021-09-27 14:19:40|4532.38|4532.38|4532.73|4532.73|4532.73|4532.73|4532.38|4532.38|0
1632752400000|2021-09-27 14:20:00|4533.26|4533.26|4532.73|4532.73|4533.26|4533.26|4532.38|4532.38|0
1632752410000|2021-09-27 14:20:10|4533.09|4533.09|4533.44|4533.44|4533.44|4533.44|4533.09|4533.09|0
1632752420000|2021-09-27 14:20:20|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|4532.91|0
1632752430000|2021-09-27 14:20:30|4533.09|4533.09|4533.61|4533.61|4533.61|4533.61|4533.09|4533.09|0
1632752440000|2021-09-27 14:20:40|4533.44|4533.44|4533.61|4533.61|4533.61|4533.61|4533.44|4533.44|0
1632752450000|2021-09-27 14:20:50|4533.96|4533.96|4533.96|4533.96|4533.96|4533.96|4533.96|4533.96|0
1632752460000|2021-09-27 14:21:00|4534.13|4534.13|4533.95|4533.95|4534.48|4534.48|4533.95|4533.95|0
1632752480000|2021-09-27 14:21:20|4534.3|4534.3|4534.65|4534.65|4534.83|4534.83|4534.3|4534.3|0
1632752500000|2021-09-27 14:21:40|4534.7|4534.7|4535.23|4535.23|4535.23|4535.23|4534.7|4534.7|0
1632752510000|2021-09-27 14:21:50|4534.88|4534.88|4535.05|4535.05|4535.23|4535.23|4534.7|4534.7|0
1632752530000|2021-09-27 14:22:10|4534.89|4534.89|4535.08|4535.08|4535.08|4535.08|4534.73|4534.73|0
1632752540000|2021-09-27 14:22:20|4535.61|4535.61|4535.61|4535.61|4535.61|4535.61|4535.61|4535.61|0
1632752550000|2021-09-27 14:22:30|4535.66|4535.66|4536.23|4536.23|4536.33|4536.33|4535.66|4535.66|0
1632752560000|2021-09-27 14:22:40|4537.28|4537.28|4537.98|4537.98|4537.98|4537.98|4537.28|4537.28|0
1632752580000|2021-09-27 14:23:00|4538.33|4538.33|4538.86|4538.86|4538.86|4538.86|4538.33|4538.33|0
1632752590000|2021-09-27 14:23:10|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|0
1632752600000|2021-09-27 14:23:20|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|0
1632752610000|2021-09-27 14:23:30|4539.9|4539.9|4539.9|4539.9|4539.9|4539.9|4539.9|4539.9|0
1632752620000|2021-09-27 14:23:40|4541.13|4541.13|4540.94|4540.94|4541.82|4541.82|4540.94|4540.94|0
1632752630000|2021-09-27 14:23:50|4541.11|4541.11|4541.11|4541.11|4541.11|4541.11|4541.11|4541.11|0
1632752640000|2021-09-27 14:24:00|4540.76|4540.76|4541.64|4541.64|4541.64|4541.64|4540.76|4540.76|0
1632752650000|2021-09-27 14:24:10|4541.82|4541.82|4541.65|4541.65|4541.82|4541.82|4541.65|4541.65|0
1632752660000|2021-09-27 14:24:20|4542|4542|4542.8|4542.8|4542.8|4542.8|4542|4542|0
1632752670000|2021-09-27 14:24:30|4542.45|4542.45|4542.17|4542.17|4542.45|4542.45|4542.17|4542.17|0
1632752680000|2021-09-27 14:24:40|4542.69|4542.69|4543.39|4543.39|4543.39|4543.39|4542.69|4542.69|0
1632752690000|2021-09-27 14:24:50|4543.22|4543.22|4542.52|4542.52|4543.22|4543.22|4542.52|4542.52|0
1632752700000|2021-09-27 14:25:00|4542.34|4542.34|4543.15|4543.15|4543.2|4543.2|4542.34|4542.34|0
1632752720000|2021-09-27 14:25:20|4543.5|4543.5|4544.61|4544.61|4544.61|4544.61|4543.5|4543.5|0
1632752740000|2021-09-27 14:25:40|4544.96|4544.96|4546.01|4546.01|4546.01|4546.01|4544.96|4544.96|0
1632752760000|2021-09-27 14:26:00|4546.13|4546.13|4547.01|4547.01|4547.01|4547.01|4546.13|4546.13|0
1632752770000|2021-09-27 14:26:10|4546.31|4546.31|4546.78|4546.78|4546.83|4546.83|4546.31|4546.31|0
1632752780000|2021-09-27 14:26:20|4546.9|4546.9|4546.37|4546.37|4547.25|4547.25|4546.37|4546.37|0
1632752790000|2021-09-27 14:26:30|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|0
1632752800000|2021-09-27 14:26:40|4546.2|4546.2|4546.02|4546.02|4546.2|4546.2|4546.02|4546.02|0
1632752820000|2021-09-27 14:27:00|4546.2|4546.2|4545.67|4545.67|4546.2|4546.2|4545.67|4545.67|0
1632752830000|2021-09-27 14:27:10|4544.79|4544.79|4543.51|4543.51|4544.79|4544.79|4543.51|4543.51|0
1632752840000|2021-09-27 14:27:20|4543.34|4543.34|4543.52|4543.52|4543.52|4543.52|4543.34|4543.34|0
1632752850000|2021-09-27 14:27:30|4544.22|4544.22|4543.87|4543.87|4544.22|4544.22|4543.87|4543.87|0
1632752860000|2021-09-27 14:27:40|4543.19|4543.19|4542.05|4542.05|4543.19|4543.19|4541.64|4541.64|0
1632752870000|2021-09-27 14:27:50|4542.4|4542.4|4542.75|4542.75|4542.75|4542.75|4541.52|4541.52|0
1632752880000|2021-09-27 14:28:00|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|4541.7|0
1632752890000|2021-09-27 14:28:10|4541.87|4541.87|4542.75|4542.75|4542.75|4542.75|4541.87|4541.87|0
1632752900000|2021-09-27 14:28:20|4542.57|4542.57|4542.74|4542.74|4542.74|4542.74|4542.57|4542.57|0
1632752910000|2021-09-27 14:28:30|4542.62|4542.62|4541.57|4541.57|4542.62|4542.62|4541.39|4541.39|0
1632752920000|2021-09-27 14:28:40|4541.62|4541.62|4541.44|4541.44|4541.62|4541.62|4541.44|4541.44|0
1632752930000|2021-09-27 14:28:50|4541.09|4541.09|4540.74|4540.74|4541.09|4541.09|4540.74|4540.74|0
1632752940000|2021-09-27 14:29:00|4539.86|4539.86|4539.71|4539.71|4539.86|4539.86|4539.71|4539.71|0
1632752950000|2021-09-27 14:29:10|4539.53|4539.53|4539.71|4539.71|4539.71|4539.71|4539.53|4539.53|0
1632752960000|2021-09-27 14:29:20|4539.18|4539.18|4539.36|4539.36|4539.53|4539.53|4539.18|4539.18|0
1632752970000|2021-09-27 14:29:30|4539.3|4539.3|4538.26|4538.26|4539.37|4539.37|4538.26|4538.26|0
1632752980000|2021-09-27 14:29:40|4537.56|4537.56|4537.21|4537.21|4537.56|4537.56|4537.21|4537.21|0
1632752990000|2021-09-27 14:29:50|4537.04|4537.04|4535.63|4535.63|4537.04|4537.04|4535.63|4535.63|0
1632753000000|2021-09-27 14:30:00|4536.16|4536.16|4536.04|4536.04|4536.33|4536.33|4536.04|4536.04|0
1632753010000|2021-09-27 14:30:10|4535.87|4535.87|4533.76|4533.76|4535.87|4535.87|4533.41|4533.41|0
1632753030000|2021-09-27 14:30:30|4532.71|4532.71|4532.89|4532.89|4533.76|4533.76|4532.53|4532.53|0
1632753040000|2021-09-27 14:30:40|4533.24|4533.24|4533.4|4533.4|4533.4|4533.4|4533.24|4533.24|0
1632753050000|2021-09-27 14:30:50|4533.56|4533.56|4533.68|4533.68|4533.68|4533.68|4533.56|4533.56|0
1632753060000|2021-09-27 14:31:00|4533.86|4533.86|4533.49|4533.49|4533.86|4533.86|4533.49|4533.49|0
1632753070000|2021-09-27 14:31:10|4533.61|4533.61|4533.61|4533.61|4533.61|4533.61|4533.61|4533.61|0
1632753090000|2021-09-27 14:31:30|4533.43|4533.43|4532.73|4532.73|4533.43|4533.43|4532.73|4532.73|0
1632753110000|2021-09-27 14:31:50|4532.38|4532.38|4530.98|4530.98|4532.38|4532.38|4530.28|4530.28|0
1632753120000|2021-09-27 14:32:00|4531.15|4531.15|4530.48|4530.48|4531.15|4531.15|4530.48|4530.48|0
1632753130000|2021-09-27 14:32:10|4529.78|4529.78|4530.13|4530.13|4530.3|4530.3|4529.78|4529.78|0
1632753140000|2021-09-27 14:32:20|4529.95|4529.95|4529.78|4529.78|4529.95|4529.95|4529.78|4529.78|0
1632753150000|2021-09-27 14:32:30|4529.6|4529.6|4528.69|4528.69|4529.6|4529.6|4528.69|4528.69|0
1632753160000|2021-09-27 14:32:40|4528.86|4528.86|4529.11|4529.11|4529.21|4529.21|4528.86|4528.86|0
1632753170000|2021-09-27 14:32:50|4528.95|4528.95|4528.95|4528.95|4528.95|4528.95|4528.95|4528.95|0
1632753190000|2021-09-27 14:33:10|4529.47|4529.47|4529.53|4529.53|4529.53|4529.53|4529.47|4529.47|0
1632753200000|2021-09-27 14:33:20|4529.88|4529.88|4529.77|4529.77|4529.88|4529.88|4529.77|4529.77|0
1632753220000|2021-09-27 14:33:40|4529.42|4529.42|4529.46|4529.46|4529.47|4529.47|4529.3|4529.3|0
1632753230000|2021-09-27 14:33:50|4529.81|4529.81|4530.33|4530.33|4530.33|4530.33|4529.81|4529.81|0
1632753240000|2021-09-27 14:34:00|4530.68|4530.68|4530.68|4530.68|4530.68|4530.68|4530.68|4530.68|0
1632753250000|2021-09-27 14:34:10|4530.86|4530.86|4529.82|4529.82|4530.86|4530.86|4529.82|4529.82|0
1632753260000|2021-09-27 14:34:20|4530.35|4530.35|4530.29|4530.29|4530.52|4530.52|4530.29|4530.29|0
1632753270000|2021-09-27 14:34:30|4530.12|4530.12|4529.96|4529.96|4530.12|4530.12|4529.96|4529.96|0
1632753280000|2021-09-27 14:34:40|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|0
1632753290000|2021-09-27 14:34:50|4530.49|4530.49|4529.96|4529.96|4530.49|4530.49|4529.96|4529.96|0
1632753300000|2021-09-27 14:35:00|4529.43|4529.43|4529.08|4529.08|4529.43|4529.43|4529.08|4529.08|0
1632753310000|2021-09-27 14:35:10|4529.26|4529.26|4529.19|4529.19|4529.26|4529.26|4528.91|4528.91|0
1632753320000|2021-09-27 14:35:20|4529.01|4529.01|4529.89|4529.89|4529.89|4529.89|4529.01|4529.01|0
1632753330000|2021-09-27 14:35:30|4530.06|4530.06|4529.71|4529.71|4530.06|4530.06|4529.71|4529.71|0
1632753350000|2021-09-27 14:35:50|4529.54|4529.54|4529.01|4529.01|4529.54|4529.54|4529.01|4529.01|0
1632753360000|2021-09-27 14:36:00|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|4528.84|0
1632753370000|2021-09-27 14:36:10|4527.79|4527.79|4527.38|4527.38|4528.49|4528.49|4527.26|4527.26|0
1632753380000|2021-09-27 14:36:20|4527.56|4527.56|4527.63|4527.63|4528.33|4528.33|4527.45|4527.45|0
1632753390000|2021-09-27 14:36:30|4527.52|4527.52|4527.35|4527.35|4527.52|4527.52|4527.17|4527.17|0
1632753410000|2021-09-27 14:36:50|4527.2|4527.2|4527.2|4527.2|4527.2|4527.2|4527.2|4527.2|0
1632753420000|2021-09-27 14:37:00|4527.55|4527.55|4528.08|4528.08|4528.08|4528.08|4527.55|4527.55|0
1632753430000|2021-09-27 14:37:10|4527.9|4527.9|4527.9|4527.9|4527.9|4527.9|4527.9|4527.9|0
1632753440000|2021-09-27 14:37:20|4528.08|4528.08|4527.9|4527.9|4528.08|4528.08|4527.9|4527.9|0
1632753460000|2021-09-27 14:37:40|4528.08|4528.08|4528.24|4528.24|4528.24|4528.24|4528.08|4528.08|0
1632753470000|2021-09-27 14:37:50|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|0
1632753480000|2021-09-27 14:38:00|4528.75|4528.75|4529.43|4529.43|4530.13|4530.13|4528.75|4528.75|0
1632753490000|2021-09-27 14:38:10|4529.25|4529.25|4528.73|4528.73|4529.25|4529.25|4528.73|4528.73|0
1632753500000|2021-09-27 14:38:20|4528.78|4528.78|4528.6|4528.6|4528.78|4528.78|4528.43|4528.43|0
1632753510000|2021-09-27 14:38:30|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|0
1632753520000|2021-09-27 14:38:40|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|0
1632753550000|2021-09-27 14:39:10|4529.13|4529.13|4528.6|4528.6|4529.13|4529.13|4528.6|4528.6|0
1632753560000|2021-09-27 14:39:20|4528.43|4528.43|4528.25|4528.25|4528.43|4528.43|4528.25|4528.25|0
1632753570000|2021-09-27 14:39:30|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|0
1632753600000|2021-09-27 14:40:00|4527.92|4527.92|4527.45|4527.45|4527.92|4527.92|4527.45|4527.45|0
1632753610000|2021-09-27 14:40:10|4527.62|4527.62|4527.27|4527.27|4527.62|4527.62|4526.92|4526.92|0
1632753620000|2021-09-27 14:40:20|4527.15|4527.15|4526.63|4526.63|4527.15|4527.15|4526.63|4526.63|0
1632753630000|2021-09-27 14:40:30|4526.45|4526.45|4526.1|4526.1|4526.45|4526.45|4526.1|4526.1|0
1632753640000|2021-09-27 14:40:40|4526.28|4526.28|4528.03|4528.03|4528.03|4528.03|4526.28|4526.28|0
1632753650000|2021-09-27 14:40:50|4528.73|4528.73|4529.08|4529.08|4529.08|4529.08|4528.73|4528.73|0
1632753660000|2021-09-27 14:41:00|4529.26|4529.26|4527.33|4527.33|4529.26|4529.26|4527.33|4527.33|0
1632753670000|2021-09-27 14:41:10|4527.68|4527.68|4528.38|4528.38|4528.38|4528.38|4527.68|4527.68|0
1632753680000|2021-09-27 14:41:20|4529.08|4529.08|4528.39|4528.39|4529.26|4529.26|4528.39|4528.39|0
1632753690000|2021-09-27 14:41:30|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|0
1632753700000|2021-09-27 14:41:40|4528.92|4528.92|4528.92|4528.92|4528.92|4528.92|4528.92|4528.92|0
1632753710000|2021-09-27 14:41:50|4529.27|4529.27|4529.1|4529.1|4529.27|4529.27|4529.1|4529.1|0
1632753720000|2021-09-27 14:42:00|4528.22|4528.22|4528.74|4528.74|4528.74|4528.74|4528.22|4528.22|0
1632753730000|2021-09-27 14:42:10|4528.92|4528.92|4528.92|4528.92|4528.92|4528.92|4528.92|4528.92|0
1632753750000|2021-09-27 14:42:30|4528.76|4528.76|4528.81|4528.81|4528.81|4528.81|4528.76|4528.76|0
1632753760000|2021-09-27 14:42:40|4528.98|4528.98|4529.15|4529.15|4529.15|4529.15|4528.81|4528.81|0
1632753770000|2021-09-27 14:42:50|4529.67|4529.67|4529.15|4529.15|4529.67|4529.67|4529.15|4529.15|0
1632753790000|2021-09-27 14:43:10|4528.97|4528.97|4528.27|4528.27|4528.97|4528.97|4528.27|4528.27|0
1632753810000|2021-09-27 14:43:30|4526.87|4526.87|4527.57|4527.57|4527.57|4527.57|4526.87|4526.87|0
1632753820000|2021-09-27 14:43:40|4527.39|4527.39|4527.92|4527.92|4528.1|4528.1|4527.39|4527.39|0
1632753830000|2021-09-27 14:43:50|4528.07|4528.07|4527.74|4527.74|4528.07|4528.07|4527.74|4527.74|0
1632753840000|2021-09-27 14:44:00|4527.57|4527.57|4526.37|4526.37|4527.57|4527.57|4526.37|4526.37|0
1632753850000|2021-09-27 14:44:10|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|0
1632753860000|2021-09-27 14:44:20|4526.78|4526.78|4526.78|4526.78|4526.78|4526.78|4526.78|4526.78|0
1632753870000|2021-09-27 14:44:30|4526.94|4526.94|4526.94|4526.94|4526.94|4526.94|4526.94|4526.94|0
1632753880000|2021-09-27 14:44:40|4527.11|4527.11|4527.29|4527.29|4527.29|4527.29|4527.11|4527.11|0
1632753890000|2021-09-27 14:44:50|4527.62|4527.62|4527.13|4527.13|4527.62|4527.62|4527.13|4527.13|0
1632753900000|2021-09-27 14:45:00|4527.3|4527.3|4527.29|4527.29|4527.3|4527.3|4526.78|4526.78|0
1632753910000|2021-09-27 14:45:10|4527.34|4527.34|4527.34|4527.34|4527.51|4527.51|4527.34|4527.34|0
1632753920000|2021-09-27 14:45:20|4526.99|4526.99|4527.36|4527.36|4527.52|4527.52|4526.82|4526.82|0
1632753930000|2021-09-27 14:45:30|4527.19|4527.19|4527.52|4527.52|4527.87|4527.87|4527.19|4527.19|0
1632753940000|2021-09-27 14:45:40|4527.34|4527.34|4527.17|4527.17|4527.34|4527.34|4527.17|4527.17|0
1632753950000|2021-09-27 14:45:50|4527.69|4527.69|4527.87|4527.87|4528.04|4528.04|4527.69|4527.69|0
1632753960000|2021-09-27 14:46:00|4528.04|4528.04|4527.2|4527.2|4528.21|4528.21|4527.2|4527.2|0
1632753970000|2021-09-27 14:46:10|4527.03|4527.03|4527.03|4527.03|4527.03|4527.03|4527.03|4527.03|0
1632753980000|2021-09-27 14:46:20|4526.86|4526.86|4526.86|4526.86|4527.03|4527.03|4526.68|4526.68|0
1632753990000|2021-09-27 14:46:30|4526.16|4526.16|4526.33|4526.33|4526.33|4526.33|4526.16|4526.16|0
1632754000000|2021-09-27 14:46:40|4526.16|4526.16|4526.51|4526.51|4526.51|4526.51|4526.16|4526.16|0
1632754010000|2021-09-27 14:46:50|4526.68|4526.68|4527.56|4527.56|4527.56|4527.56|4526.68|4526.68|0
1632754020000|2021-09-27 14:47:00|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|4527.74|0
1632754030000|2021-09-27 14:47:10|4527.79|4527.79|4527.96|4527.96|4527.96|4527.96|4527.79|4527.79|0
1632754050000|2021-09-27 14:47:30|4528.66|4528.66|4529.02|4529.02|4529.02|4529.02|4528.66|4528.66|0
1632754060000|2021-09-27 14:47:40|4529.54|4529.54|4530.07|4530.07|4530.07|4530.07|4529.54|4529.54|0
1632754070000|2021-09-27 14:47:50|4530.42|4530.42|4530.59|4530.59|4530.59|4530.59|4530.42|4530.42|0
1632754080000|2021-09-27 14:48:00|4530.76|4530.76|4531.43|4531.43|4531.43|4531.43|4530.76|4530.76|0
1632754090000|2021-09-27 14:48:10|4531.61|4531.61|4531.42|4531.42|4531.61|4531.61|4531.32|4531.32|0
1632754100000|2021-09-27 14:48:20|4531.77|4531.77|4531.89|4531.89|4531.89|4531.89|4531.77|4531.77|0
1632754110000|2021-09-27 14:48:30|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|0
1632754120000|2021-09-27 14:48:40|4531.55|4531.55|4531.55|4531.55|4531.55|4531.55|4531.55|4531.55|0
1632754150000|2021-09-27 14:49:10|4531.37|4531.37|4531.37|4531.37|4531.9|4531.9|4531.37|4531.37|0
1632754160000|2021-09-27 14:49:20|4531.55|4531.55|4529.97|4529.97|4531.55|4531.55|4529.97|4529.97|0
1632754170000|2021-09-27 14:49:30|4529.62|4529.62|4529.14|4529.14|4529.62|4529.62|4528.78|4528.78|0
1632754180000|2021-09-27 14:49:40|4528.78|4528.78|4528.77|4528.77|4528.78|4528.78|4528.61|4528.61|0
1632754190000|2021-09-27 14:49:50|4529.3|4529.3|4530|4530|4530|4530|4529.3|4529.3|0
1632754200000|2021-09-27 14:50:00|4530.35|4530.35|4529.82|4529.82|4530.7|4530.7|4529.82|4529.82|0
1632754220000|2021-09-27 14:50:20|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|0
1632754240000|2021-09-27 14:50:40|4530.23|4530.23|4529.71|4529.71|4530.23|4530.23|4529.71|4529.71|0
1632754250000|2021-09-27 14:50:50|4529.59|4529.59|4529.01|4529.01|4529.71|4529.71|4529.01|4529.01|0
1632754270000|2021-09-27 14:51:10|4528.66|4528.66|4529.01|4529.01|4529.01|4529.01|4528.66|4528.66|0
1632754280000|2021-09-27 14:51:20|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|0
1632754300000|2021-09-27 14:51:40|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|0
1632754310000|2021-09-27 14:51:50|4529.87|4529.87|4531.22|4531.22|4531.22|4531.22|4529.87|4529.87|0
1632754320000|2021-09-27 14:52:00|4531.04|4531.04|4532.27|4532.27|4532.27|4532.27|4531.04|4531.04|0
1632754330000|2021-09-27 14:52:10|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|0
1632754340000|2021-09-27 14:52:20|4532.79|4532.79|4532.79|4532.79|4533.32|4533.32|4532.79|4532.79|0
1632754350000|2021-09-27 14:52:30|4533.14|4533.14|4533.14|4533.14|4533.14|4533.14|4533.14|4533.14|0
1632754360000|2021-09-27 14:52:40|4532.98|4532.98|4532.98|4532.98|4532.98|4532.98|4532.81|4532.81|0
1632754370000|2021-09-27 14:52:50|4532.63|4532.63|4532.46|4532.46|4533.68|4533.68|4532.46|4532.46|0
1632754380000|2021-09-27 14:53:00|4532.29|4532.29|4533.17|4533.17|4533.52|4533.52|4531.77|4531.77|0
1632754390000|2021-09-27 14:53:10|4533.01|4533.01|4533.19|4533.19|4533.19|4533.19|4533.01|4533.01|0
1632754400000|2021-09-27 14:53:20|4533.01|4533.01|4533.36|4533.36|4533.36|4533.36|4533.01|4533.01|0
1632754410000|2021-09-27 14:53:30|4533.19|4533.19|4533.54|4533.54|4533.54|4533.54|4533.01|4533.01|0
1632754420000|2021-09-27 14:53:40|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|0
1632754430000|2021-09-27 14:53:50|4532.66|4532.66|4532.66|4532.66|4532.66|4532.66|4532.66|4532.66|0
1632754440000|2021-09-27 14:54:00|4532.84|4532.84|4532.84|4532.84|4532.84|4532.84|4532.84|4532.84|0
1632754450000|2021-09-27 14:54:10|4533.01|4533.01|4532.84|4532.84|4533.01|4533.01|4532.84|4532.84|0
1632754460000|2021-09-27 14:54:20|4532.78|4532.78|4532.26|4532.26|4532.78|4532.78|4532.26|4532.26|0
1632754470000|2021-09-27 14:54:30|4532.41|4532.41|4532.59|4532.59|4532.59|4532.59|4532.41|4532.41|0
1632754480000|2021-09-27 14:54:40|4532.94|4532.94|4533.12|4533.12|4533.29|4533.29|4532.94|4532.94|0
1632754510000|2021-09-27 14:55:10|4533.29|4533.29|4533.12|4533.12|4533.29|4533.29|4533.12|4533.12|0
1632754520000|2021-09-27 14:55:20|4533.26|4533.26|4533.94|4533.94|4534.47|4534.47|4533.26|4533.26|0
1632754530000|2021-09-27 14:55:30|4534.47|4534.47|4534.47|4534.47|4534.64|4534.64|4534.47|4534.47|0
1632754540000|2021-09-27 14:55:40|4534.64|4534.64|4534.47|4534.47|4534.64|4534.64|4534.47|4534.47|0
1632754550000|2021-09-27 14:55:50|4534.64|4534.64|4534.47|4534.47|4534.64|4534.64|4534.47|4534.47|0
1632754560000|2021-09-27 14:56:00|4533.77|4533.77|4533.41|4533.41|4533.77|4533.77|4533.41|4533.41|0
1632754570000|2021-09-27 14:56:10|4533.24|4533.24|4533.24|4533.24|4533.24|4533.24|4533.24|4533.24|0
1632754590000|2021-09-27 14:56:30|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|0
1632754610000|2021-09-27 14:56:50|4532.69|4532.69|4533.21|4533.21|4533.21|4533.21|4532.69|4532.69|0
1632754630000|2021-09-27 14:57:10|4533.39|4533.39|4532.51|4532.51|4533.39|4533.39|4532.51|4532.51|0
1632754640000|2021-09-27 14:57:20|4532.62|4532.62|4532.5|4532.5|4532.62|4532.62|4532.5|4532.5|0
1632754650000|2021-09-27 14:57:30|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|0
1632754660000|2021-09-27 14:57:40|4531.45|4531.45|4531.1|4531.1|4531.45|4531.45|4531.1|4531.1|0
1632754670000|2021-09-27 14:57:50|4530.77|4530.77|4530.43|4530.43|4530.77|4530.77|4530.43|4530.43|0
1632754680000|2021-09-27 14:58:00|4530.96|4530.96|4531.12|4531.12|4531.12|4531.12|4530.78|4530.78|0
1632754690000|2021-09-27 14:58:10|4530.94|4530.94|4530.77|4530.77|4530.94|4530.94|4530.77|4530.77|0
1632754700000|2021-09-27 14:58:20|4530.94|4530.94|4530.94|4530.94|4530.94|4530.94|4530.94|4530.94|0
1632754730000|2021-09-27 14:58:50|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|0
1632754740000|2021-09-27 14:59:00|4530.59|4530.59|4530.42|4530.42|4530.59|4530.59|4530.24|4530.24|0
1632754750000|2021-09-27 14:59:10|4530.07|4530.07|4530.07|4530.07|4530.07|4530.07|4530.07|4530.07|0
1632754760000|2021-09-27 14:59:20|4529.89|4529.89|4530.24|4530.24|4530.42|4530.42|4529.89|4529.89|0
1632754770000|2021-09-27 14:59:30|4530.42|4530.42|4529.72|4529.72|4530.42|4530.42|4529.72|4529.72|0
1632754780000|2021-09-27 14:59:40|4529.54|4529.54|4529.71|4529.71|4529.71|4529.71|4529.54|4529.54|0
1632754790000|2021-09-27 14:59:50|4530.23|4530.23|4530.23|4530.23|4530.23|4530.23|4530.23|4530.23|0
1632754800000|2021-09-27 15:00:00|4530.06|4530.06|4529.88|4529.88|4530.06|4530.06|4529.88|4529.88|0
1632754810000|2021-09-27 15:00:10|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|0
1632754820000|2021-09-27 15:00:20|4529.35|4529.35|4529.35|4529.35|4529.35|4529.35|4529.35|4529.35|0
1632754840000|2021-09-27 15:00:40|4529.18|4529.18|4529|4529|4529.18|4529.18|4529|4529|0
1632754850000|2021-09-27 15:00:50|4528.83|4528.83|4528.65|4528.65|4528.83|4528.83|4528.65|4528.65|0
1632754860000|2021-09-27 15:01:00|4528.48|4528.48|4528.48|4528.48|4528.48|4528.48|4528.48|4528.48|0
1632754870000|2021-09-27 15:01:10|4528.65|4528.65|4528.83|4528.83|4528.83|4528.83|4528.65|4528.65|0
1632754880000|2021-09-27 15:01:20|4528.13|4528.13|4528.3|4528.3|4528.3|4528.3|4528.13|4528.13|0
1632754890000|2021-09-27 15:01:30|4528.48|4528.48|4528.65|4528.65|4529.35|4529.35|4528.48|4528.48|0
1632754900000|2021-09-27 15:01:40|4528.48|4528.48|4527.99|4527.99|4528.48|4528.48|4527.95|4527.95|0
1632754920000|2021-09-27 15:02:00|4527.94|4527.94|4528.08|4528.08|4528.13|4528.13|4527.78|4527.78|0
1632754930000|2021-09-27 15:02:10|4528.03|4528.03|4527.92|4527.92|4528.03|4528.03|4527.92|4527.92|0
1632754940000|2021-09-27 15:02:20|4528.27|4528.27|4528.62|4528.62|4528.62|4528.62|4528.27|4528.27|0
1632754950000|2021-09-27 15:02:30|4528.45|4528.45|4527.92|4527.92|4528.45|4528.45|4527.92|4527.92|0
1632754960000|2021-09-27 15:02:40|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|0
1632754970000|2021-09-27 15:02:50|4527.11|4527.11|4527.47|4527.47|4527.47|4527.47|4527.11|4527.11|0
1632754980000|2021-09-27 15:03:00|4527.82|4527.82|4528.17|4528.17|4528.17|4528.17|4527.82|4527.82|0
1632754990000|2021-09-27 15:03:10|4527.99|4527.99|4527.29|4527.29|4527.99|4527.99|4527.29|4527.29|0
1632755000000|2021-09-27 15:03:20|4527.45|4527.45|4527.28|4527.28|4527.45|4527.45|4527.28|4527.28|0
1632755010000|2021-09-27 15:03:30|4527.45|4527.45|4526.93|4526.93|4527.45|4527.45|4526.93|4526.93|0
1632755020000|2021-09-27 15:03:40|4527.09|4527.09|4527.09|4527.09|4527.09|4527.09|4527.09|4527.09|0
1632755040000|2021-09-27 15:04:00|4527.44|4527.44|4527.97|4527.97|4527.97|4527.97|4527.44|4527.44|0
1632755050000|2021-09-27 15:04:10|4527.79|4527.79|4528.12|4528.12|4528.12|4528.12|4527.79|4527.79|0
1632755060000|2021-09-27 15:04:20|4527.94|4527.94|4528.11|4528.11|4528.11|4528.11|4527.94|4527.94|0
1632755070000|2021-09-27 15:04:30|4528.28|4528.28|4529.31|4529.31|4529.31|4529.31|4528.28|4528.28|0
1632755080000|2021-09-27 15:04:40|4529.43|4529.43|4529.6|4529.6|4529.6|4529.6|4529.43|4529.43|0
1632755090000|2021-09-27 15:04:50|4529.78|4529.78|4529.78|4529.78|4529.78|4529.78|4529.78|4529.78|0
1632755100000|2021-09-27 15:05:00|4529.6|4529.6|4530.03|4530.03|4530.03|4530.03|4529.55|4529.55|0
1632755110000|2021-09-27 15:05:10|4529.92|4529.92|4530.27|4530.27|4530.27|4530.27|4529.92|4529.92|0
1632755120000|2021-09-27 15:05:20|4530.44|4530.44|4530.38|4530.38|4530.44|4530.44|4530.38|4530.38|0
1632755140000|2021-09-27 15:05:40|4530.73|4530.73|4531.14|4531.14|4531.14|4531.14|4530.73|4530.73|0
1632755150000|2021-09-27 15:05:50|4530.96|4530.96|4530.44|4530.44|4530.96|4530.96|4530.44|4530.44|0
1632755160000|2021-09-27 15:06:00|4530.61|4530.61|4530.61|4530.61|4530.61|4530.61|4530.61|4530.61|0
1632755170000|2021-09-27 15:06:10|4530.26|4530.26|4530.44|4530.44|4530.44|4530.44|4530.26|4530.26|0
1632755180000|2021-09-27 15:06:20|4530.6|4530.6|4530.83|4530.83|4531.5|4531.5|4530.6|4530.6|0
1632755190000|2021-09-27 15:06:30|4530.98|4530.98|4531.33|4531.33|4531.33|4531.33|4530.98|4530.98|0
1632755210000|2021-09-27 15:06:50|4532.03|4532.03|4531.68|4531.68|4532.03|4532.03|4531.68|4531.68|0
1632755230000|2021-09-27 15:07:10|4532.03|4532.03|4531.68|4531.68|4532.03|4532.03|4531.33|4531.33|0
1632755240000|2021-09-27 15:07:20|4531.85|4531.85|4532.2|4532.2|4532.38|4532.38|4531.85|4531.85|0
1632755250000|2021-09-27 15:07:30|4532.26|4532.26|4532.48|4532.48|4532.48|4532.48|4532.26|4532.26|0
1632755260000|2021-09-27 15:07:40|4532.66|4532.66|4532.66|4532.66|4532.66|4532.66|4532.66|4532.66|0
1632755270000|2021-09-27 15:07:50|4533.36|4533.36|4532.66|4532.66|4533.36|4533.36|4532.66|4532.66|0
1632755280000|2021-09-27 15:08:00|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|0
1632755300000|2021-09-27 15:08:20|4532.66|4532.66|4532.48|4532.48|4532.66|4532.66|4532.48|4532.48|0
1632755310000|2021-09-27 15:08:30|4532.31|4532.31|4531.78|4531.78|4532.31|4532.31|4531.78|4531.78|0
1632755320000|2021-09-27 15:08:40|4531.96|4531.96|4532.36|4532.36|4532.36|4532.36|4531.96|4531.96|0
1632755330000|2021-09-27 15:08:50|4532.89|4532.89|4532.89|4532.89|4533.06|4533.06|4532.89|4532.89|0
1632755340000|2021-09-27 15:09:00|4532.71|4532.71|4532.86|4532.86|4532.86|4532.86|4532.71|4532.71|0
1632755350000|2021-09-27 15:09:10|4533.03|4533.03|4532.68|4532.68|4533.2|4533.2|4532.68|4532.68|0
1632755360000|2021-09-27 15:09:20|4533.03|4533.03|4533.25|4533.25|4533.75|4533.75|4533.03|4533.03|0
1632755370000|2021-09-27 15:09:30|4533.07|4533.07|4533.25|4533.25|4533.25|4533.25|4533.07|4533.07|0
1632755390000|2021-09-27 15:09:50|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|0
1632755400000|2021-09-27 15:10:00|4533.18|4533.18|4532.83|4532.83|4533.18|4533.18|4532.83|4532.83|0
1632755420000|2021-09-27 15:10:20|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|0
1632755430000|2021-09-27 15:10:30|4533.18|4533.18|4532.83|4532.83|4533.18|4533.18|4532.83|4532.83|0
1632755460000|2021-09-27 15:11:00|4533.51|4533.51|4533.86|4533.86|4533.86|4533.86|4533.51|4533.51|0
1632755470000|2021-09-27 15:11:10|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|0
1632755480000|2021-09-27 15:11:20|4533.8|4533.8|4533.8|4533.8|4533.8|4533.8|4533.8|4533.8|0
1632755490000|2021-09-27 15:11:30|4533.97|4533.97|4533.11|4533.11|4534.13|4534.13|4533.11|4533.11|0
1632755510000|2021-09-27 15:11:50|4532.97|4532.97|4533.25|4533.25|4533.25|4533.25|4532.97|4532.97|0
1632755520000|2021-09-27 15:12:00|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|0
1632755530000|2021-09-27 15:12:10|4532.92|4532.92|4532.75|4532.75|4532.92|4532.92|4532.75|4532.75|0
1632755540000|2021-09-27 15:12:20|4532.4|4532.4|4532.05|4532.05|4532.4|4532.4|4532.05|4532.05|0
1632755560000|2021-09-27 15:12:40|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|0
1632755580000|2021-09-27 15:13:00|4532.05|4532.05|4531.94|4531.94|4532.05|4532.05|4531.89|4531.89|0
1632755590000|2021-09-27 15:13:10|4532.12|4532.12|4532.99|4532.99|4532.99|4532.99|4532.12|4532.12|0
1632755600000|2021-09-27 15:13:20|4532.64|4532.64|4532.47|4532.47|4532.64|4532.64|4532.47|4532.47|0
1632755630000|2021-09-27 15:13:50|4532.29|4532.29|4531.77|4531.77|4532.29|4532.29|4531.77|4531.77|0
1632755650000|2021-09-27 15:14:10|4531.94|4531.94|4532.62|4532.62|4532.62|4532.62|4531.94|4531.94|0
1632755660000|2021-09-27 15:14:20|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|0
1632755700000|2021-09-27 15:15:00|4532.09|4532.09|4529.66|4529.66|4532.09|4532.09|4529.66|4529.66|0
1632755710000|2021-09-27 15:15:10|4530.01|4530.01|4529.85|4529.85|4530.19|4530.19|4529.5|4529.5|0
1632755720000|2021-09-27 15:15:20|4530.06|4530.06|4530.58|4530.58|4530.58|4530.58|4530.06|4530.06|0
1632755740000|2021-09-27 15:15:40|4530.41|4530.41|4530.58|4530.58|4530.58|4530.58|4530.41|4530.41|0
1632755750000|2021-09-27 15:15:50|4530.41|4530.41|4529.59|4529.59|4530.41|4530.41|4529.59|4529.59|0
1632755760000|2021-09-27 15:16:00|4529.42|4529.42|4529.65|4529.65|4529.65|4529.65|4528.95|4528.95|0
1632755770000|2021-09-27 15:16:10|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|0
1632755780000|2021-09-27 15:16:20|4530|4530|4529.82|4529.82|4530|4530|4529.82|4529.82|0
1632755800000|2021-09-27 15:16:40|4529.65|4529.65|4529.3|4529.3|4529.65|4529.65|4529.3|4529.3|0
1632755810000|2021-09-27 15:16:50|4529.12|4529.12|4528.96|4528.96|4529.12|4529.12|4528.96|4528.96|0
1632755820000|2021-09-27 15:17:00|4528.85|4528.85|4528.72|4528.72|4528.9|4528.9|4528.57|4528.57|0
1632755830000|2021-09-27 15:17:10|4528.37|4528.37|4528.55|4528.55|4528.55|4528.55|4528.37|4528.37|0
1632755840000|2021-09-27 15:17:20|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4528.9|4528.9|0
1632755860000|2021-09-27 15:17:40|4529.41|4529.41|4529.53|4529.53|4529.53|4529.53|4529.41|4529.41|0
1632755870000|2021-09-27 15:17:50|4529.35|4529.35|4529.18|4529.18|4529.35|4529.35|4529.18|4529.18|0
1632755880000|2021-09-27 15:18:00|4529|4529|4529.53|4529.53|4529.53|4529.53|4529|4529|0
1632755890000|2021-09-27 15:18:10|4529|4529|4529.58|4529.58|4529.76|4529.76|4529|4529|0
1632755910000|2021-09-27 15:18:30|4529.41|4529.41|4529.41|4529.41|4529.41|4529.41|4529.41|4529.41|0
1632755920000|2021-09-27 15:18:40|4529.76|4529.76|4529.42|4529.42|4529.93|4529.93|4529.42|4529.42|0
1632755930000|2021-09-27 15:18:50|4529.24|4529.24|4530.47|4530.47|4531|4531|4529.24|4529.24|0
1632755940000|2021-09-27 15:19:00|4530.3|4530.3|4530.3|4530.3|4530.3|4530.3|4530.12|4530.12|0
1632755950000|2021-09-27 15:19:10|4530.12|4530.12|4529.27|4529.27|4530.12|4530.12|4529.27|4529.27|0
1632755960000|2021-09-27 15:19:20|4529.09|4529.09|4528.74|4528.74|4529.09|4529.09|4528.74|4528.74|0
1632755970000|2021-09-27 15:19:30|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|0
1632755980000|2021-09-27 15:19:40|4528.92|4528.92|4529.44|4529.44|4529.44|4529.44|4528.92|4528.92|0
1632755990000|2021-09-27 15:19:50|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|0
1632756000000|2021-09-27 15:20:00|4529.09|4529.09|4529.09|4529.09|4529.62|4529.62|4529.09|4529.09|0
1632756010000|2021-09-27 15:20:10|4528.92|4528.92|4528.92|4528.92|4529.27|4529.27|4528.92|4528.92|0
1632756020000|2021-09-27 15:20:20|4529.09|4529.09|4529.44|4529.44|4529.44|4529.44|4529.09|4529.09|0
1632756030000|2021-09-27 15:20:30|4529.34|4529.34|4528.66|4528.66|4529.51|4529.51|4528.66|4528.66|0
1632756040000|2021-09-27 15:20:40|4528.56|4528.56|4528.45|4528.45|4528.61|4528.61|4528.45|4528.45|0
1632756050000|2021-09-27 15:20:50|4528.28|4528.28|4528.11|4528.11|4528.28|4528.28|4528.11|4528.11|0
1632756060000|2021-09-27 15:21:00|4527.94|4527.94|4528.18|4528.18|4528.18|4528.18|4527.94|4527.94|0
1632756070000|2021-09-27 15:21:10|4528.71|4528.71|4528.89|4528.89|4528.89|4528.89|4528.71|4528.71|0
1632756080000|2021-09-27 15:21:20|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|0
1632756090000|2021-09-27 15:21:30|4529.24|4529.24|4529.36|4529.36|4529.41|4529.41|4529.24|4529.24|0
1632756100000|2021-09-27 15:21:40|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|4529.53|0
1632756120000|2021-09-27 15:22:00|4529.89|4529.89|4530.94|4530.94|4530.94|4530.94|4529.89|4529.89|0
1632756130000|2021-09-27 15:22:10|4530.41|4530.41|4530.41|4530.41|4530.76|4530.76|4530.24|4530.24|0
1632756150000|2021-09-27 15:22:30|4530.76|4530.76|4530.47|4530.47|4530.94|4530.94|4530.47|4530.47|0
1632756170000|2021-09-27 15:22:50|4530.64|4530.64|4532.36|4532.36|4532.36|4532.36|4530.64|4530.64|0
1632756180000|2021-09-27 15:23:00|4532.24|4532.24|4531.72|4531.72|4532.24|4532.24|4531.72|4531.72|0
1632756190000|2021-09-27 15:23:10|4532.24|4532.24|4531.65|4531.65|4532.24|4532.24|4531.65|4531.65|0
1632756200000|2021-09-27 15:23:20|4531.47|4531.47|4531.82|4531.82|4531.82|4531.82|4531.47|4531.47|0
1632756220000|2021-09-27 15:23:40|4531.72|4531.72|4531.54|4531.54|4531.72|4531.72|4531.37|4531.37|0
1632756240000|2021-09-27 15:24:00|4531.49|4531.49|4531.31|4531.31|4531.49|4531.49|4531.31|4531.31|0
1632756260000|2021-09-27 15:24:20|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|4531.37|0
1632756270000|2021-09-27 15:24:30|4531.54|4531.54|4531.72|4531.72|4531.72|4531.72|4531.54|4531.54|0
1632756280000|2021-09-27 15:24:40|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|0
1632756290000|2021-09-27 15:24:50|4531.72|4531.72|4531.72|4531.72|4531.72|4531.72|4531.72|4531.72|0
1632756300000|2021-09-27 15:25:00|4531.86|4531.86|4531.19|4531.19|4531.86|4531.86|4531.19|4531.19|0
1632756310000|2021-09-27 15:25:10|4531.02|4531.02|4531.02|4531.02|4531.02|4531.02|4531.02|4531.02|0
1632756320000|2021-09-27 15:25:20|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|4531.14|0
1632756330000|2021-09-27 15:25:30|4531.32|4531.32|4531.59|4531.59|4532.29|4532.29|4530.97|4530.97|0
1632756350000|2021-09-27 15:25:50|4531.64|4531.64|4531.99|4531.99|4532.17|4532.17|4531.64|4531.64|0
1632756360000|2021-09-27 15:26:00|4532.23|4532.23|4532.75|4532.75|4532.75|4532.75|4531.7|4531.7|0
1632756370000|2021-09-27 15:26:10|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|0
1632756380000|2021-09-27 15:26:20|4532.75|4532.75|4532.64|4532.64|4532.75|4532.75|4532.64|4532.64|0
1632756390000|2021-09-27 15:26:30|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|0
1632756400000|2021-09-27 15:26:40|4532.64|4532.64|4532.99|4532.99|4532.99|4532.99|4532.64|4532.64|0
1632756410000|2021-09-27 15:26:50|4533.69|4533.69|4533.86|4533.86|4534.22|4534.22|4533.69|4533.69|0
1632756420000|2021-09-27 15:27:00|4533.69|4533.69|4533.69|4533.69|4533.69|4533.69|4533.69|4533.69|0
1632756430000|2021-09-27 15:27:10|4533.51|4533.51|4533.06|4533.06|4533.51|4533.51|4532.88|4532.88|0
1632756440000|2021-09-27 15:27:20|4532.94|4532.94|4533.06|4533.06|4533.12|4533.12|4532.94|4532.94|0
1632756450000|2021-09-27 15:27:30|4532.71|4532.71|4533.89|4533.89|4535.11|4535.11|4532.66|4532.66|0
1632756460000|2021-09-27 15:27:40|4534.41|4534.41|4533.66|4533.66|4534.41|4534.41|4533.66|4533.66|0
1632756470000|2021-09-27 15:27:50|4534.01|4534.01|4534.36|4534.36|4534.36|4534.36|4533.83|4533.83|0
1632756480000|2021-09-27 15:28:00|4534.01|4534.01|4535.38|4535.38|4535.38|4535.38|4533.66|4533.66|0
1632756490000|2021-09-27 15:28:10|4534.85|4534.85|4534.68|4534.68|4534.85|4534.85|4534.15|4534.15|0
1632756500000|2021-09-27 15:28:20|4534.85|4534.85|4534.85|4534.85|4535.08|4535.08|4534.69|4534.69|0
1632756510000|2021-09-27 15:28:30|4534.5|4534.5|4534.85|4534.85|4535.2|4535.2|4534.5|4534.5|0
1632756520000|2021-09-27 15:28:40|4535.01|4535.01|4535.01|4535.01|4535.27|4535.27|4534.75|4534.75|0
1632756530000|2021-09-27 15:28:50|4535.15|4535.15|4536.24|4536.24|4536.24|4536.24|4535.15|4535.15|0
1632756540000|2021-09-27 15:29:00|4536.92|4536.92|4536|4536|4536.92|4536.92|4535.83|4535.83|0
1632756550000|2021-09-27 15:29:10|4534.65|4534.65|4534.85|4534.85|4535.03|4535.03|4534.12|4534.12|0
1632756560000|2021-09-27 15:29:20|4534.68|4534.68|4534.35|4534.35|4534.68|4534.68|4533.83|4533.83|0
1632756570000|2021-09-27 15:29:30|4534.19|4534.19|4536.42|4536.42|4538.17|4538.17|4534.01|4534.01|0
1632756580000|2021-09-27 15:29:40|4536.27|4536.27|4537.67|4537.67|4537.85|4537.85|4535.57|4535.57|0
1632756590000|2021-09-27 15:29:50|4536.79|4536.79|4536.58|4536.58|4538.43|4538.43|4535.87|4535.87|0
1632813300000|2021-09-28 07:15:00|4479.05|4479.05|4482.18|4482.18|4482.18|4482.18|4478.7|4478.7|0
1632813310000|2021-09-28 07:15:10|4483.76|4483.76|4487.79|4487.79|4487.79|4487.79|4483.76|4483.76|0
1632813320000|2021-09-28 07:15:20|4487.53|4487.53|4485.45|4485.45|4487.53|4487.53|4485.45|4485.45|0
1632813330000|2021-09-28 07:15:30|4486.13|4486.13|4489.79|4489.79|4489.79|4489.79|4486.13|4486.13|0
1632813340000|2021-09-28 07:15:40|4489.61|4489.61|4488.22|4488.22|4489.61|4489.61|4487.74|4487.74|0
1632813360000|2021-09-28 07:16:00|4492.25|4492.25|4496.22|4496.22|4496.22|4496.22|4492.25|4492.25|0
1632813370000|2021-09-28 07:16:10|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|0
1632813390000|2021-09-28 07:16:30|4497.54|4497.54|4496.19|4496.19|4497.54|4497.54|4496.19|4496.19|0
1632813400000|2021-09-28 07:16:40|4496.86|4496.86|4495.81|4495.81|4497.12|4497.12|4495.72|4495.72|0
1632813410000|2021-09-28 07:16:50|4495.72|4495.72|4497.83|4497.83|4497.83|4497.83|4495.72|4495.72|0
1632813420000|2021-09-28 07:17:00|4498.53|4498.53|4502.31|4502.31|4502.31|4502.31|4498.53|4498.53|0
1632813430000|2021-09-28 07:17:10|4501.63|4501.63|4501.81|4501.81|4502.77|4502.77|4501.11|4501.11|0
1632813440000|2021-09-28 07:17:20|4501.63|4501.63|4501.47|4501.47|4501.63|4501.63|4501.47|4501.47|0
1632813450000|2021-09-28 07:17:30|4502.87|4502.87|4503.78|4503.78|4505.19|4505.19|4502.87|4502.87|0
1632813460000|2021-09-28 07:17:40|4502.73|4502.73|4501.68|4501.68|4503.43|4503.43|4501.33|4501.33|0
1632813470000|2021-09-28 07:17:50|4502.91|4502.91|4503.96|4503.96|4503.96|4503.96|4502.91|4502.91|0
1632813480000|2021-09-28 07:18:00|4505.31|4505.31|4506.56|4506.56|4509.72|4509.72|4504.99|4504.99|0
1632813490000|2021-09-28 07:18:10|4508.67|4508.67|4508.84|4508.84|4509.34|4509.34|4508.67|4508.67|0
1632813500000|2021-09-28 07:18:20|4511.3|4511.3|4509.57|4509.57|4511.3|4511.3|4509.39|4509.39|0
1632813510000|2021-09-28 07:18:30|4508.84|4508.84|4508.52|4508.52|4509.57|4509.57|4508.52|4508.52|0
1632813520000|2021-09-28 07:18:40|4511.15|4511.15|4512.9|4512.9|4512.9|4512.9|4511.15|4511.15|0
1632813530000|2021-09-28 07:18:50|4513.58|4513.58|4513.75|4513.75|4513.75|4513.75|4513.58|4513.58|0
1632813540000|2021-09-28 07:19:00|4512.87|4512.87|4511.32|4511.32|4512.87|4512.87|4511.32|4511.32|0
1632813550000|2021-09-28 07:19:10|4510.65|4510.65|4511.32|4511.32|4511.32|4511.32|4510.65|4510.65|0
1632813560000|2021-09-28 07:19:20|4511.5|4511.5|4512.9|4512.9|4512.9|4512.9|4511.5|4511.5|0
1632813570000|2021-09-28 07:19:30|4513.58|4513.58|4516.38|4516.38|4519.01|4519.01|4513.58|4513.58|0
1632813580000|2021-09-28 07:19:40|4516.21|4516.21|4520.73|4520.73|4520.9|4520.9|4516.21|4516.21|0
1632813590000|2021-09-28 07:19:50|4522.08|4522.08|4521.35|4521.35|4522.2|4522.2|4521.33|4521.33|0
1632813600000|2021-09-28 07:20:00|4521|4521|4518.57|4518.57|4521|4521|4518.57|4518.57|0
1632813610000|2021-09-28 07:20:10|4517.7|4517.7|4517.75|4517.75|4519.8|4519.8|4516.52|4516.52|0
1632813620000|2021-09-28 07:20:20|4518.45|4518.45|4521.78|4521.78|4521.78|4521.78|4518.45|4518.45|0
1632813630000|2021-09-28 07:20:30|4523.53|4523.53|4523.91|4523.91|4526.69|4526.69|4523.53|4523.53|0
1632813640000|2021-09-28 07:20:40|4524.08|4524.08|4523.06|4523.06|4524.08|4524.08|4523.06|4523.06|0
1632813650000|2021-09-28 07:20:50|4522.01|4522.01|4523.76|4523.76|4523.76|4523.76|4522.01|4522.01|0
1632813660000|2021-09-28 07:21:00|4524.81|4524.81|4524.08|4524.08|4525.49|4525.49|4522.86|4522.86|0
1632813670000|2021-09-28 07:21:10|4522.86|4522.86|4521.1|4521.1|4522.86|4522.86|4521.1|4521.1|0
1632813680000|2021-09-28 07:21:20|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|0
1632813690000|2021-09-28 07:21:30|4523.38|4523.38|4515.52|4515.52|4523.38|4523.38|4512.89|4512.89|0
1632813700000|2021-09-28 07:21:40|4515.87|4515.87|4513.94|4513.94|4517.27|4517.27|4513.94|4513.94|0
1632813710000|2021-09-28 07:21:50|4512.89|4512.89|4513.79|4513.79|4513.79|4513.79|4512.04|4512.04|0
1632813720000|2021-09-28 07:22:00|4512.61|4512.61|4512.38|4512.38|4512.61|4512.61|4512.38|4512.38|0
1632813740000|2021-09-28 07:22:20|4510.45|4510.45|4506.09|4506.09|4510.45|4510.45|4505.04|4505.04|0
1632813750000|2021-09-28 07:22:30|4504.16|4504.16|4505.48|4505.48|4505.83|4505.83|4503.9|4503.9|0
1632813760000|2021-09-28 07:22:40|4505.3|4505.3|4503.63|4503.63|4505.65|4505.65|4503.63|4503.63|0
1632813770000|2021-09-28 07:22:50|4504.3|4504.3|4498.25|4498.25|4504.48|4504.48|4498.07|4498.07|0
1632813780000|2021-09-28 07:23:00|4498.42|4498.42|4500.59|4500.59|4500.59|4500.59|4498.42|4498.42|0
1632813790000|2021-09-28 07:23:10|4498.13|4498.13|4497.73|4497.73|4498.13|4498.13|4496.99|4496.99|0
1632813800000|2021-09-28 07:23:20|4497.62|4497.62|4498.32|4498.32|4498.32|4498.32|4497.45|4497.45|0
1632813810000|2021-09-28 07:23:30|4497.45|4497.45|4498.5|4498.5|4498.5|4498.5|4497.45|4497.45|0
1632813830000|2021-09-28 07:23:50|4495.87|4495.87|4496.39|4496.39|4496.39|4496.39|4495.69|4495.69|0
1632813840000|2021-09-28 07:24:00|4497.27|4497.27|4499.15|4499.15|4499.15|4499.15|4497.27|4497.27|0
1632813850000|2021-09-28 07:24:10|4497.22|4497.22|4497.22|4497.22|4497.22|4497.22|4496.87|4496.87|0
1632813860000|2021-09-28 07:24:20|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|4496.54|0
1632813870000|2021-09-28 07:24:30|4493.91|4493.91|4495.49|4495.49|4496.9|4496.9|4493.04|4493.04|0
1632813880000|2021-09-28 07:24:40|4493.91|4493.91|4492.19|4492.19|4494.97|4494.97|4492.19|4492.19|0
1632813890000|2021-09-28 07:24:50|4491.66|4491.66|4490.08|4490.08|4492.01|4492.01|4490.08|4490.08|0
1632813900000|2021-09-28 07:25:00|4489.76|4489.76|4488.58|4488.58|4489.76|4489.76|4488.58|4488.58|0
1632813910000|2021-09-28 07:25:10|4488.4|4488.4|4487.32|4487.32|4489.43|4489.43|4487.32|4487.32|0
1632813920000|2021-09-28 07:25:20|4487.15|4487.15|4484.86|4484.86|4489.24|4489.24|4484.86|4484.86|0
1632813930000|2021-09-28 07:25:30|4484.16|4484.16|4484.36|4484.36|4484.71|4484.71|4482.6|4482.6|0
1632813940000|2021-09-28 07:25:40|4483.31|4483.31|4484.01|4484.01|4484.01|4484.01|4483.31|4483.31|0
1632813950000|2021-09-28 07:25:50|4484.18|4484.18|4484.7|4484.7|4484.7|4484.7|4484.18|4484.18|0
1632813960000|2021-09-28 07:26:00|4482.77|4482.77|4482.59|4482.59|4482.94|4482.94|4481.54|4481.54|0
1632813970000|2021-09-28 07:26:10|4482.77|4482.77|4481.94|4481.94|4482.77|4482.77|4479.66|4479.66|0
1632813980000|2021-09-28 07:26:20|4481.26|4481.26|4481.26|4481.26|4481.26|4481.26|4481.26|4481.26|0
1632813990000|2021-09-28 07:26:30|4481.1|4481.1|4481.3|4481.3|4481.3|4481.3|4479.02|4479.02|0
1632814000000|2021-09-28 07:26:40|4483.05|4483.05|4483.93|4483.93|4483.93|4483.93|4483.05|4483.05|0
1632814010000|2021-09-28 07:26:50|4484.46|4484.46|4482.88|4482.88|4484.81|4484.81|4482.35|4482.35|0
1632814020000|2021-09-28 07:27:00|4481.13|4481.13|4481.18|4481.18|4482.35|4482.35|4481|4481|0
1632814030000|2021-09-28 07:27:10|4479.6|4479.6|4479.42|4479.42|4479.95|4479.95|4479.07|4479.07|0
1632814040000|2021-09-28 07:27:20|4479.93|4479.93|4480.81|4480.81|4480.81|4480.81|4479.93|4479.93|0
1632814050000|2021-09-28 07:27:30|4480.28|4480.28|4479.58|4479.58|4480.28|4480.28|4478.53|4478.53|0
1632814060000|2021-09-28 07:27:40|4479.93|4479.93|4479.05|4479.05|4479.93|4479.93|4478.88|4478.88|0
1632814070000|2021-09-28 07:27:50|4477.65|4477.65|4478|4478|4478.18|4478.18|4477.3|4477.3|0
1632814080000|2021-09-28 07:28:00|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|0
1632814090000|2021-09-28 07:28:10|4477.91|4477.91|4474.4|4474.4|4477.91|4477.91|4474.4|4474.4|0
1632814100000|2021-09-28 07:28:20|4474.58|4474.58|4473.53|4473.53|4474.58|4474.58|4473.53|4473.53|0
1632814120000|2021-09-28 07:28:40|4474.75|4474.75|4472.12|4472.12|4474.75|4474.75|4471.42|4471.42|0
1632814130000|2021-09-28 07:28:50|4472.65|4472.65|4472.15|4472.15|4472.65|4472.65|4472.15|4472.15|0
1632814140000|2021-09-28 07:29:00|4470.57|4470.57|4470.39|4470.39|4472.15|4472.15|4470.39|4470.39|0
1632814150000|2021-09-28 07:29:10|4468.37|4468.37|4467.11|4467.11|4469.04|4469.04|4467.11|4467.11|0
1632814160000|2021-09-28 07:29:20|4466.76|4466.76|4467.34|4467.34|4467.69|4467.69|4463.83|4463.83|0
1632814170000|2021-09-28 07:29:30|4468.74|4468.74|4472.93|4472.93|4472.93|4472.93|4468.74|4468.74|0
1632814180000|2021-09-28 07:29:40|4471.87|4471.87|4474.29|4474.29|4474.64|4474.64|4471.87|4471.87|0
1632814200000|2021-09-28 07:30:00|4473.96|4473.96|4477.03|4477.03|4477.27|4477.27|4473.08|4473.08|0
1632814210000|2021-09-28 07:30:10|4475.81|4475.81|4472.72|4472.72|4475.81|4475.81|4472.72|4472.72|0
1632814220000|2021-09-28 07:30:20|4472.55|4472.55|4472.91|4472.91|4473.08|4473.08|4472.55|4472.55|0
1632814240000|2021-09-28 07:30:40|4473.59|4473.59|4473.59|4473.59|4473.59|4473.59|4473.59|4473.59|0
1632814250000|2021-09-28 07:30:50|4472.71|4472.71|4473.76|4473.76|4473.76|4473.76|4472.71|4472.71|0
1632814260000|2021-09-28 07:31:00|4474.46|4474.46|4481.98|4481.98|4481.98|4481.98|4474.46|4474.46|0
1632814270000|2021-09-28 07:31:10|4479.52|4479.52|4479.31|4479.31|4479.52|4479.52|4477.95|4477.95|0
1632814280000|2021-09-28 07:31:20|4480.36|4480.36|4480.4|4480.4|4480.75|4480.75|4480.36|4480.36|0
1632814290000|2021-09-28 07:31:30|4481.45|4481.45|4482.98|4482.98|4482.98|4482.98|4480.22|4480.22|0
1632814310000|2021-09-28 07:31:50|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|0
1632814320000|2021-09-28 07:32:00|4481.98|4481.98|4482.65|4482.65|4482.65|4482.65|4481.98|4481.98|0
1632814330000|2021-09-28 07:32:10|4482.83|4482.83|4483.36|4483.36|4483.36|4483.36|4482.83|4482.83|0
1632814340000|2021-09-28 07:32:20|4482.83|4482.83|4482.48|4482.48|4483.36|4483.36|4482.48|4482.48|0
1632814360000|2021-09-28 07:32:40|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|0
1632814370000|2021-09-28 07:32:50|4483.18|4483.18|4483.18|4483.18|4483.18|4483.18|4483.18|4483.18|0
1632814380000|2021-09-28 07:33:00|4482.83|4482.83|4483.32|4483.32|4483.32|4483.32|4482.83|4482.83|0
1632814390000|2021-09-28 07:33:10|4483.67|4483.67|4485.95|4485.95|4485.95|4485.95|4483.67|4483.67|0
1632814400000|2021-09-28 07:33:20|4485.77|4485.77|4487.18|4487.18|4487.18|4487.18|4485.77|4485.77|0
1632814410000|2021-09-28 07:33:30|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|0
1632814450000|2021-09-28 07:34:10|4486.5|4486.5|4486.83|4486.83|4486.83|4486.83|4486.5|4486.5|0
1632814470000|2021-09-28 07:34:30|4487.53|4487.53|4487.53|4487.53|4487.53|4487.53|4487.53|4487.53|0
1632814480000|2021-09-28 07:34:40|4488.2|4488.2|4487.85|4487.85|4488.2|4488.2|4487.68|4487.68|0
1632814490000|2021-09-28 07:34:50|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|0
1632814500000|2021-09-28 07:35:00|4484.87|4484.87|4483.67|4483.67|4484.87|4484.87|4483.29|4483.29|0
1632814510000|2021-09-28 07:35:10|4483.84|4483.84|4484.75|4484.75|4484.75|4484.75|4483.52|4483.52|0
1632814520000|2021-09-28 07:35:20|4486.15|4486.15|4483.52|4483.52|4486.15|4486.15|4482.82|4482.82|0
1632814530000|2021-09-28 07:35:30|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|0
1632814560000|2021-09-28 07:36:00|4482.12|4482.12|4481.09|4481.09|4482.12|4482.12|4481.09|4481.09|0
1632814570000|2021-09-28 07:36:10|4480.41|4480.41|4479.17|4479.17|4480.41|4480.41|4479.01|4479.01|0
1632814580000|2021-09-28 07:36:20|4479.34|4479.34|4480.74|4480.74|4480.74|4480.74|4479.34|4479.34|0
1632814590000|2021-09-28 07:36:30|4481.41|4481.41|4482.29|4482.29|4482.29|4482.29|4481.41|4481.41|0
1632814600000|2021-09-28 07:36:40|4481.62|4481.62|4480.91|4480.91|4481.62|4481.62|4480.91|4480.91|0
1632814630000|2021-09-28 07:37:10|4479.34|4479.34|4479.51|4479.51|4480.56|4480.56|4478.99|4478.99|0
1632814640000|2021-09-28 07:37:20|4479.04|4479.04|4477.42|4477.42|4479.04|4479.04|4477.42|4477.42|0
1632814660000|2021-09-28 07:37:40|4477.77|4477.77|4480.05|4480.05|4480.05|4480.05|4477.42|4477.42|0
1632814670000|2021-09-28 07:37:50|4480.58|4480.58|4480.58|4480.58|4481.26|4481.26|4480.58|4480.58|0
1632814680000|2021-09-28 07:38:00|4480.42|4480.42|4479.27|4479.27|4480.42|4480.42|4478.84|4478.84|0
1632814690000|2021-09-28 07:38:10|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|0
1632814700000|2021-09-28 07:38:20|4477.36|4477.36|4477.36|4477.36|4477.36|4477.36|4476.66|4476.66|0
1632814730000|2021-09-28 07:38:50|4476.48|4476.48|4476.48|4476.48|4476.48|4476.48|4476.48|4476.48|0
1632814740000|2021-09-28 07:39:00|4476.84|4476.84|4477.36|4477.36|4478.41|4478.41|4476.84|4476.84|0
1632814750000|2021-09-28 07:39:10|4479.29|4479.29|4480.34|4480.34|4480.87|4480.87|4479.29|4479.29|0
1632814760000|2021-09-28 07:39:20|4481.57|4481.57|4481.73|4481.73|4482.1|4482.1|4481.57|4481.57|0
1632814770000|2021-09-28 07:39:30|4480.68|4480.68|4481.55|4481.55|4481.55|4481.55|4480.68|4480.68|0
1632814800000|2021-09-28 07:40:00|4482.6|4482.6|4482.25|4482.25|4482.6|4482.6|4482.08|4482.08|0
1632814810000|2021-09-28 07:40:10|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|0
1632814820000|2021-09-28 07:40:20|4482.58|4482.58|4481.7|4481.7|4482.58|4482.58|4481.7|4481.7|0
1632814830000|2021-09-28 07:40:30|4481.03|4481.03|4480.15|4480.15|4481.03|4481.03|4479.63|4479.63|0
1632814840000|2021-09-28 07:40:40|4479.63|4479.63|4479.98|4479.98|4479.98|4479.98|4479.63|4479.63|0
1632814850000|2021-09-28 07:40:50|4480.5|4480.5|4479.83|4479.83|4480.5|4480.5|4479.83|4479.83|0
1632814860000|2021-09-28 07:41:00|4480|4480|4480.61|4480.61|4480.61|4480.61|4480|4480|0
1632814870000|2021-09-28 07:41:10|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|4478.86|0
1632814890000|2021-09-28 07:41:30|4477.98|4477.98|4479.03|4479.03|4479.03|4479.03|4477.98|4477.98|0
1632814920000|2021-09-28 07:42:00|4479.38|4479.38|4478.35|4478.35|4480.61|4480.61|4478.35|4478.35|0
1632814930000|2021-09-28 07:42:10|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|0
1632814940000|2021-09-28 07:42:20|4477.65|4477.65|4475.55|4475.55|4477.65|4477.65|4475.55|4475.55|0
1632814950000|2021-09-28 07:42:30|4474.87|4474.87|4474.55|4474.55|4474.87|4474.87|4474.52|4474.52|0
1632814970000|2021-09-28 07:42:50|4474.2|4474.2|4474.87|4474.87|4474.87|4474.87|4474.2|4474.2|0
1632814990000|2021-09-28 07:43:10|4473.99|4473.99|4473.82|4473.82|4473.99|4473.99|4473.82|4473.82|0
1632815000000|2021-09-28 07:43:20|4473.29|4473.29|4473.81|4473.81|4473.99|4473.99|4473.29|4473.29|0
1632815010000|2021-09-28 07:43:30|4473.28|4473.28|4474.65|4474.65|4474.65|4474.65|4473.28|4473.28|0
1632815020000|2021-09-28 07:43:40|4475.7|4475.7|4476.57|4476.57|4476.57|4476.57|4474.29|4474.29|0
1632815060000|2021-09-28 07:44:20|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|0
1632815070000|2021-09-28 07:44:30|4475.35|4475.35|4474.35|4474.35|4475.7|4475.7|4474.35|4474.35|0
1632815080000|2021-09-28 07:44:40|4474|4474|4474|4474|4474|4474|4474|4474|0
1632815090000|2021-09-28 07:44:50|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|0
1632815100000|2021-09-28 07:45:00|4473.66|4473.66|4472.71|4472.71|4473.66|4473.66|4472.03|4472.03|0
1632815130000|2021-09-28 07:45:30|4473|4473|4472.3|4472.3|4473|4473|4472.3|4472.3|0
1632815140000|2021-09-28 07:45:40|4471.77|4471.77|4472.41|4472.41|4473.35|4473.35|4471.42|4471.42|0
1632815160000|2021-09-28 07:46:00|4471.62|4471.62|4473.27|4473.27|4473.27|4473.27|4471.17|4471.17|0
1632815170000|2021-09-28 07:46:10|4473.42|4473.42|4475.64|4475.64|4475.64|4475.64|4473.42|4473.42|0
1632815180000|2021-09-28 07:46:20|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|0
1632815190000|2021-09-28 07:46:30|4476.34|4476.34|4477.02|4477.02|4477.02|4477.02|4476.34|4476.34|0
1632815200000|2021-09-28 07:46:40|4476.66|4476.66|4477.33|4477.33|4477.33|4477.33|4476.66|4476.66|0
1632815210000|2021-09-28 07:46:50|4478.01|4478.01|4481.14|4481.14|4482.72|4482.72|4478.01|4478.01|0
1632815220000|2021-09-28 07:47:00|4480.99|4480.99|4479.66|4479.66|4480.99|4480.99|4479.66|4479.66|0
1632815240000|2021-09-28 07:47:20|4479.61|4479.61|4479.12|4479.12|4479.61|4479.61|4479.12|4479.12|0
1632815250000|2021-09-28 07:47:30|4479.64|4479.64|4479.91|4479.91|4479.91|4479.91|4479.64|4479.64|0
1632815260000|2021-09-28 07:47:40|4479.21|4479.21|4481.14|4481.14|4481.14|4481.14|4478.33|4478.33|0
1632815270000|2021-09-28 07:47:50|4480.44|4480.44|4480.31|4480.31|4480.44|4480.44|4479.76|4479.76|0
1632815280000|2021-09-28 07:48:00|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|0
1632815290000|2021-09-28 07:48:10|4480.66|4480.66|4481.01|4481.01|4481.89|4481.89|4480.66|4480.66|0
1632815300000|2021-09-28 07:48:20|4481.89|4481.89|4482.24|4482.24|4482.77|4482.77|4481.89|4481.89|0
1632815310000|2021-09-28 07:48:30|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.39|4482.39|0
1632815320000|2021-09-28 07:48:40|4481.51|4481.51|4481.11|4481.11|4481.51|4481.51|4480.99|4480.99|0
1632815340000|2021-09-28 07:49:00|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|0
1632815350000|2021-09-28 07:49:10|4480.94|4480.94|4480.94|4480.94|4481.29|4481.29|4480.94|4480.94|0
1632815360000|2021-09-28 07:49:20|4482.16|4482.16|4482.51|4482.51|4482.51|4482.51|4482.16|4482.16|0
1632815370000|2021-09-28 07:49:30|4481.29|4481.29|4480.99|4480.99|4481.29|4481.29|4480.99|4480.99|0
1632815400000|2021-09-28 07:50:00|4481.35|4481.35|4481.7|4481.7|4481.7|4481.7|4481.17|4481.17|0
1632815410000|2021-09-28 07:50:10|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|0
1632815420000|2021-09-28 07:50:20|4482.05|4482.05|4482.05|4482.05|4482.05|4482.05|4482.05|4482.05|0
1632815430000|2021-09-28 07:50:30|4482.55|4482.55|4484.48|4484.48|4484.48|4484.48|4481.85|4481.85|0
1632815440000|2021-09-28 07:50:40|4483.25|4483.25|4482.2|4482.2|4483.25|4483.25|4482.2|4482.2|0
1632815450000|2021-09-28 07:50:50|4482.72|4482.72|4480.92|4480.92|4482.72|4482.72|4480.92|4480.92|0
1632815460000|2021-09-28 07:51:00|4480.57|4480.57|4478.81|4478.81|4480.57|4480.57|4478.81|4478.81|0
1632815470000|2021-09-28 07:51:10|4478.29|4478.29|4479.24|4479.24|4479.4|4479.4|4478.02|4478.02|0
1632815500000|2021-09-28 07:51:40|4479.92|4479.92|4480.59|4480.59|4480.59|4480.59|4479.92|4479.92|0
1632815510000|2021-09-28 07:51:50|4479.72|4479.72|4480.09|4480.09|4480.09|4480.09|4479.04|4479.04|0
1632815530000|2021-09-28 07:52:10|4481.15|4481.15|4481.15|4481.15|4481.15|4481.15|4481.15|4481.15|0
1632815540000|2021-09-28 07:52:20|4479.57|4479.57|4478.34|4478.34|4479.57|4479.57|4478.34|4478.34|0
1632815550000|2021-09-28 07:52:30|4478.69|4478.69|4480.79|4480.79|4480.79|4480.79|4478.69|4478.69|0
1632815560000|2021-09-28 07:52:40|4481.28|4481.28|4480.96|4480.96|4481.28|4481.28|4480.96|4480.96|0
1632815570000|2021-09-28 07:52:50|4480.79|4480.79|4479.92|4479.92|4480.79|4480.79|4479.92|4479.92|0
1632815580000|2021-09-28 07:53:00|4480.97|4480.97|4480.97|4480.97|4480.97|4480.97|4480.97|4480.97|0
1632815600000|2021-09-28 07:53:20|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|0
1632815610000|2021-09-28 07:53:30|4478.7|4478.7|4478.88|4478.88|4478.88|4478.88|4478.7|4478.7|0
1632815630000|2021-09-28 07:53:50|4479.23|4479.23|4478.88|4478.88|4479.23|4479.23|4478.88|4478.88|0
1632815640000|2021-09-28 07:54:00|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|0
1632815650000|2021-09-28 07:54:10|4476.95|4476.95|4477.96|4477.96|4477.96|4477.96|4476.95|4476.95|0
1632815670000|2021-09-28 07:54:30|4477.44|4477.44|4479.19|4479.19|4479.19|4479.19|4477.44|4477.44|0
1632815680000|2021-09-28 07:54:40|4478.14|4478.14|4477.83|4477.83|4479.49|4479.49|4477.67|4477.67|0
1632815690000|2021-09-28 07:54:50|4477.48|4477.48|4477.37|4477.37|4477.48|4477.48|4477.37|4477.37|0
1632815700000|2021-09-28 07:55:00|4476.67|4476.67|4476.5|4476.5|4478.07|4478.07|4476.5|4476.5|0
1632815710000|2021-09-28 07:55:10|4475.62|4475.62|4475.82|4475.82|4475.82|4475.82|4474.94|4474.94|0
1632815720000|2021-09-28 07:55:20|4476|4476|4476|4476|4476|4476|4476|4476|0
1632815730000|2021-09-28 07:55:30|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|0
1632815740000|2021-09-28 07:55:40|4474.84|4474.84|4475.17|4475.17|4475.17|4475.17|4474.84|4474.84|0
1632815750000|2021-09-28 07:55:50|4475.34|4475.34|4476.24|4476.24|4477.09|4477.09|4475.34|4475.34|0
1632815770000|2021-09-28 07:56:10|4476.57|4476.57|4477.25|4477.25|4477.25|4477.25|4476.57|4476.57|0
1632815780000|2021-09-28 07:56:20|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|4476.57|0
1632815790000|2021-09-28 07:56:30|4477.25|4477.25|4479.16|4479.16|4479.32|4479.32|4477.25|4477.25|0
1632815830000|2021-09-28 07:57:10|4480.51|4480.51|4480.51|4480.51|4480.51|4480.51|4480.51|4480.51|0
1632815840000|2021-09-28 07:57:20|4481.86|4481.86|4482.22|4482.22|4482.22|4482.22|4481.86|4481.86|0
1632815860000|2021-09-28 07:57:40|4483.09|4483.09|4483.09|4483.09|4483.09|4483.09|4483.09|4483.09|0
1632815870000|2021-09-28 07:57:50|4483.97|4483.97|4484.81|4484.81|4484.85|4484.85|4483.97|4483.97|0
1632815880000|2021-09-28 07:58:00|4484.46|4484.46|4484.99|4484.99|4484.99|4484.99|4484.46|4484.46|0
1632815890000|2021-09-28 07:58:10|4486.04|4486.04|4488.5|4488.5|4488.85|4488.85|4486.04|4486.04|0
1632815900000|2021-09-28 07:58:20|4486.92|4486.92|4487.97|4487.97|4487.97|4487.97|4486.92|4486.92|0
1632815910000|2021-09-28 07:58:30|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|0
1632815920000|2021-09-28 07:58:40|4487.27|4487.27|4487.39|4487.39|4487.39|4487.39|4487.27|4487.27|0
1632815940000|2021-09-28 07:59:00|4487.55|4487.55|4487.37|4487.37|4488.78|4488.78|4487.37|4487.37|0
1632815950000|2021-09-28 07:59:10|4488.95|4488.95|4487.91|4487.91|4488.95|4488.95|4487.91|4487.91|0
1632815970000|2021-09-28 07:59:30|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|0
1632815990000|2021-09-28 07:59:50|4488.06|4488.06|4487.54|4487.54|4488.06|4488.06|4487.54|4487.54|0
1632816000000|2021-09-28 08:00:00|4487.7|4487.7|4487.57|4487.57|4487.7|4487.7|4485.09|4485.09|0
1632816010000|2021-09-28 08:00:10|4487.4|4487.4|4487.57|4487.57|4487.57|4487.57|4487.4|4487.4|0
1632816030000|2021-09-28 08:00:30|4488.27|4488.27|4488.09|4488.09|4488.27|4488.27|4488.09|4488.09|0
1632816040000|2021-09-28 08:00:40|4487.74|4487.74|4487.92|4487.92|4487.92|4487.92|4487.74|4487.74|0
1632816060000|2021-09-28 08:01:00|4487.22|4487.22|4488.44|4488.44|4488.62|4488.62|4487.22|4487.22|0
1632816070000|2021-09-28 08:01:10|4488.62|4488.62|4488.11|4488.11|4488.62|4488.62|4488.11|4488.11|0
1632816090000|2021-09-28 08:01:30|4487.4|4487.4|4487.05|4487.05|4487.4|4487.4|4487.05|4487.05|0
1632816110000|2021-09-28 08:01:50|4487.58|4487.58|4488.44|4488.44|4488.44|4488.44|4487.58|4487.58|0
1632816120000|2021-09-28 08:02:00|4487.92|4487.92|4487.92|4487.92|4487.92|4487.92|4487.92|4487.92|0
1632816130000|2021-09-28 08:02:10|4487.75|4487.75|4487.64|4487.64|4487.75|4487.75|4487.64|4487.64|0
1632816140000|2021-09-28 08:02:20|4486.94|4486.94|4485.38|4485.38|4486.94|4486.94|4485.38|4485.38|0
1632816180000|2021-09-28 08:03:00|4484.91|4484.91|4484.56|4484.56|4484.91|4484.91|4484.56|4484.56|0
1632816200000|2021-09-28 08:03:20|4484.04|4484.04|4484.39|4484.39|4484.39|4484.39|4483.69|4483.69|0
1632816210000|2021-09-28 08:03:30|4484.18|4484.18|4484.28|4484.28|4484.28|4484.28|4484.18|4484.18|0
1632816220000|2021-09-28 08:03:40|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|0
1632816230000|2021-09-28 08:03:50|4484.46|4484.46|4484.63|4484.63|4484.63|4484.63|4484.46|4484.46|0
1632816240000|2021-09-28 08:04:00|4485.16|4485.16|4485.51|4485.51|4485.51|4485.51|4485.16|4485.16|0
1632816250000|2021-09-28 08:04:10|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|0
1632816290000|2021-09-28 08:04:50|4484.16|4484.16|4482.96|4482.96|4484.16|4484.16|4482.96|4482.96|0
1632816300000|2021-09-28 08:05:00|4483.25|4483.25|4482.78|4482.78|4483.25|4483.25|4482.61|4482.61|0
1632816310000|2021-09-28 08:05:10|4481.9|4481.9|4482.25|4482.25|4482.25|4482.25|4481.9|4481.9|0
1632816320000|2021-09-28 08:05:20|4483.3|4483.3|4480.72|4480.72|4483.3|4483.3|4480.49|4480.49|0
1632816330000|2021-09-28 08:05:30|4480.6|4480.6|4481.14|4481.14|4481.49|4481.49|4480.44|4480.44|0
1632816340000|2021-09-28 08:05:40|4480.98|4480.98|4480.98|4480.98|4480.98|4480.98|4480.98|4480.98|0
1632816350000|2021-09-28 08:05:50|4480.45|4480.45|4480.2|4480.2|4480.45|4480.45|4480.2|4480.2|0
1632816360000|2021-09-28 08:06:00|4480.06|4480.06|4480.41|4480.41|4480.76|4480.76|4480.06|4480.06|0
1632816370000|2021-09-28 08:06:10|4481.11|4481.11|4481.63|4481.63|4481.63|4481.63|4481.11|4481.11|0
1632816380000|2021-09-28 08:06:20|4480.93|4480.93|4480.93|4480.93|4480.93|4480.93|4480.93|4480.93|0
1632816400000|2021-09-28 08:06:40|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|0
1632816430000|2021-09-28 08:07:10|4480.93|4480.93|4478.03|4478.03|4480.93|4480.93|4478.03|4478.03|0
1632816440000|2021-09-28 08:07:20|4477.85|4477.85|4478.2|4478.2|4478.2|4478.2|4477.68|4477.68|0
1632816450000|2021-09-28 08:07:30|4479.06|4479.06|4480.09|4480.09|4480.09|4480.09|4478.89|4478.89|0
1632816480000|2021-09-28 08:08:00|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|0
1632816490000|2021-09-28 08:08:10|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|0
1632816510000|2021-09-28 08:08:30|4479.04|4479.04|4478.01|4478.01|4479.04|4479.04|4478.01|4478.01|0
1632816520000|2021-09-28 08:08:40|4477.49|4477.49|4475.58|4475.58|4477.49|4477.49|4475.23|4475.23|0
1632816540000|2021-09-28 08:09:00|4474.01|4474.01|4472.45|4472.45|4474.01|4474.01|4472.45|4472.45|0
1632816550000|2021-09-28 08:09:10|4471.58|4471.58|4471.4|4471.4|4471.58|4471.58|4471.4|4471.4|0
1632816560000|2021-09-28 08:09:20|4471.23|4471.23|4470.91|4470.91|4471.4|4471.4|4470.91|4470.91|0
1632816570000|2021-09-28 08:09:30|4471.08|4471.08|4471.25|4471.25|4471.25|4471.25|4471.08|4471.08|0
1632816580000|2021-09-28 08:09:40|4471.6|4471.6|4471.43|4471.43|4471.6|4471.6|4471.43|4471.43|0
1632816590000|2021-09-28 08:09:50|4472.3|4472.3|4473.68|4473.68|4473.68|4473.68|4472.3|4472.3|0
1632816600000|2021-09-28 08:10:00|4474.03|4474.03|4473.15|4473.15|4474.03|4474.03|4473.15|4473.15|0
1632816610000|2021-09-28 08:10:10|4472.63|4472.63|4473.33|4473.33|4473.33|4473.33|4472.63|4472.63|0
1632816620000|2021-09-28 08:10:20|4472.65|4472.65|4470.03|4470.03|4472.65|4472.65|4470.03|4470.03|0
1632816630000|2021-09-28 08:10:30|4468.68|4468.68|4468.68|4468.68|4468.68|4468.68|4468|4468|0
1632816640000|2021-09-28 08:10:40|4468.57|4468.57|4464.39|4464.39|4468.57|4468.57|4464.39|4464.39|0
1632816650000|2021-09-28 08:10:50|4464.91|4464.91|4464.91|4464.91|4464.91|4464.91|4464.74|4464.74|0
1632816660000|2021-09-28 08:11:00|4464.96|4464.96|4464.8|4464.8|4464.96|4464.96|4464.8|4464.8|0
1632816670000|2021-09-28 08:11:10|4464.27|4464.27|4464.45|4464.45|4464.63|4464.63|4464.27|4464.27|0
1632816680000|2021-09-28 08:11:20|4464.5|4464.5|4463.3|4463.3|4464.5|4464.5|4463.3|4463.3|0
1632816690000|2021-09-28 08:11:30|4463.48|4463.48|4464.52|4464.52|4464.52|4464.52|4463.48|4463.48|0
1632816700000|2021-09-28 08:11:40|4463.46|4463.46|4463.11|4463.11|4463.46|4463.46|4463.11|4463.11|0
1632816710000|2021-09-28 08:11:50|4462.44|4462.44|4461.77|4461.77|4462.44|4462.44|4461.76|4461.76|0
1632816720000|2021-09-28 08:12:00|4461.25|4461.25|4460.72|4460.72|4461.77|4461.77|4460.72|4460.72|0
1632816730000|2021-09-28 08:12:10|4459.49|4459.49|4460.72|4460.72|4460.72|4460.72|4459.49|4459.49|0
1632816740000|2021-09-28 08:12:20|4460.88|4460.88|4462.29|4462.29|4462.29|4462.29|4460.36|4460.36|0
1632816750000|2021-09-28 08:12:30|4461.41|4461.41|4461.44|4461.44|4462.46|4462.46|4460.91|4460.91|0
1632816770000|2021-09-28 08:12:50|4461.26|4461.26|4461.61|4461.61|4461.96|4461.96|4460.91|4460.91|0
1632816790000|2021-09-28 08:13:10|4461.96|4461.96|4462.3|4462.3|4463.53|4463.53|4461.96|4461.96|0
1632816800000|2021-09-28 08:13:20|4461.95|4461.95|4462.3|4462.3|4462.83|4462.83|4461.95|4461.95|0
1632816810000|2021-09-28 08:13:30|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|0
1632816830000|2021-09-28 08:13:50|4461.99|4461.99|4461.89|4461.89|4461.99|4461.99|4461.89|4461.89|0
1632816840000|2021-09-28 08:14:00|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|4462.24|0
1632816850000|2021-09-28 08:14:10|4461.36|4461.36|4462.74|4462.74|4462.74|4462.74|4461.18|4461.18|0
1632816860000|2021-09-28 08:14:20|4463.09|4463.09|4461.68|4461.68|4463.09|4463.09|4461.68|4461.68|0
1632816870000|2021-09-28 08:14:30|4462.74|4462.74|4463.61|4463.61|4463.61|4463.61|4462.74|4462.74|0
1632816880000|2021-09-28 08:14:40|4463.96|4463.96|4464.49|4464.49|4464.49|4464.49|4463.96|4463.96|0
1632816890000|2021-09-28 08:14:50|4464.65|4464.65|4464.82|4464.82|4464.82|4464.82|4464.65|4464.65|0
1632816900000|2021-09-28 08:15:00|4463.94|4463.94|4463.41|4463.41|4463.94|4463.94|4463.41|4463.41|0
1632816910000|2021-09-28 08:15:10|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|0
1632816920000|2021-09-28 08:15:20|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|4462.58|0
1632816930000|2021-09-28 08:15:30|4463.46|4463.46|4465.04|4465.04|4465.04|4465.04|4463.46|4463.46|0
1632816940000|2021-09-28 08:15:40|4465.71|4465.71|4465.71|4465.71|4465.71|4465.71|4465.71|4465.71|0
1632816960000|2021-09-28 08:16:00|4466.75|4466.75|4466.75|4466.75|4466.75|4466.75|4466.75|4466.75|0
1632816970000|2021-09-28 08:16:10|4467.63|4467.63|4466.75|4466.75|4467.63|4467.63|4466.75|4466.75|0
1632816980000|2021-09-28 08:16:20|4468.68|4468.68|4468.52|4468.52|4468.68|4468.68|4468.52|4468.52|0
1632816990000|2021-09-28 08:16:30|4468.17|4468.17|4468|4468|4468.17|4468.17|4468|4468|0
1632817010000|2021-09-28 08:16:50|4469.5|4469.5|4468.63|4468.63|4469.5|4469.5|4468.1|4468.1|0
1632817030000|2021-09-28 08:17:10|4468.8|4468.8|4469.07|4469.07|4469.07|4469.07|4468.8|4468.8|0
1632817040000|2021-09-28 08:17:20|4468.9|4468.9|4468.55|4468.55|4468.9|4468.9|4468.55|4468.55|0
1632817050000|2021-09-28 08:17:30|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|0
1632817070000|2021-09-28 08:17:50|4466.3|4466.3|4466.97|4466.97|4466.97|4466.97|4466.3|4466.3|0
1632817080000|2021-09-28 08:18:00|4469.08|4469.08|4470.08|4470.08|4470.08|4470.08|4469.08|4469.08|0
1632817090000|2021-09-28 08:18:10|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|0
1632817100000|2021-09-28 08:18:20|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|0
1632817110000|2021-09-28 08:18:30|4469.38|4469.38|4470.24|4470.24|4470.24|4470.24|4469.38|4469.38|0
1632817120000|2021-09-28 08:18:40|4470.59|4470.59|4471.12|4471.12|4471.12|4471.12|4470.59|4470.59|0
1632817130000|2021-09-28 08:18:50|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|0
1632817140000|2021-09-28 08:19:00|4470.77|4470.77|4468.85|4468.85|4470.77|4470.77|4468.85|4468.85|0
1632817150000|2021-09-28 08:19:10|4467.8|4467.8|4467.8|4467.8|4467.8|4467.8|4467.8|4467.8|0
1632817160000|2021-09-28 08:19:20|4466.57|4466.57|4465.69|4465.69|4466.57|4466.57|4465.69|4465.69|0
1632817170000|2021-09-28 08:19:30|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|0
1632817180000|2021-09-28 08:19:40|4464.82|4464.82|4464.64|4464.64|4464.82|4464.82|4464.64|4464.64|0
1632817190000|2021-09-28 08:19:50|4464.47|4464.47|4465.52|4465.52|4466.22|4466.22|4464.47|4464.47|0
1632817200000|2021-09-28 08:20:00|4465.17|4465.17|4464.64|4464.64|4465.17|4465.17|4464.12|4464.12|0
1632817210000|2021-09-28 08:20:10|4464.82|4464.82|4464.64|4464.64|4464.82|4464.82|4464.64|4464.64|0
1632817220000|2021-09-28 08:20:20|4464.12|4464.12|4463.23|4463.23|4464.28|4464.28|4463.23|4463.23|0
1632817240000|2021-09-28 08:20:40|4463.58|4463.58|4463.05|4463.05|4463.75|4463.75|4463.05|4463.05|0
1632817260000|2021-09-28 08:21:00|4462.35|4462.35|4462|4462|4462.35|4462.35|4461.82|4461.82|0
1632817270000|2021-09-28 08:21:10|4461.82|4461.82|4460.86|4460.86|4461.82|4461.82|4459.89|4459.89|0
1632817280000|2021-09-28 08:21:20|4461.21|4461.21|4461.04|4461.04|4461.21|4461.21|4459.8|4459.8|0
1632817300000|2021-09-28 08:21:40|4461.22|4461.22|4461.22|4461.22|4461.22|4461.22|4461.22|4461.22|0
1632817310000|2021-09-28 08:21:50|4462.25|4462.25|4462.25|4462.25|4462.25|4462.25|4462.25|4462.25|0
1632817320000|2021-09-28 08:22:00|4461.72|4461.72|4462.77|4462.77|4462.77|4462.77|4461.72|4461.72|0
1632817330000|2021-09-28 08:22:10|4462.07|4462.07|4462.95|4462.95|4462.95|4462.95|4462.07|4462.07|0
1632817340000|2021-09-28 08:22:20|4463.3|4463.3|4463.44|4463.44|4463.44|4463.44|4463.3|4463.3|0
1632817350000|2021-09-28 08:22:30|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|0
1632817380000|2021-09-28 08:23:00|4462.59|4462.59|4463.46|4463.46|4463.46|4463.46|4462.59|4462.59|0
1632817420000|2021-09-28 08:23:40|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|0
1632817430000|2021-09-28 08:23:50|4463.78|4463.78|4463.78|4463.78|4463.78|4463.78|4463.78|4463.78|0
1632817440000|2021-09-28 08:24:00|4463.05|4463.05|4464.63|4464.63|4464.63|4464.63|4463.05|4463.05|0
1632817450000|2021-09-28 08:24:10|4465.5|4465.5|4467.08|4467.08|4467.08|4467.08|4465.5|4465.5|0
1632817460000|2021-09-28 08:24:20|4466.93|4466.93|4467.64|4467.64|4467.64|4467.64|4466.93|4466.93|0
1632817470000|2021-09-28 08:24:30|4467.31|4467.31|4467.47|4467.47|4467.47|4467.47|4467.31|4467.31|0
1632817480000|2021-09-28 08:24:40|4467.82|4467.82|4467.81|4467.81|4468.17|4468.17|4467.65|4467.65|0
1632817490000|2021-09-28 08:24:50|4467.99|4467.99|4468.69|4468.69|4469.21|4469.21|4467.99|4467.99|0
1632817500000|2021-09-28 08:25:00|4468.86|4468.86|4468.69|4468.69|4468.86|4468.86|4468.16|4468.16|0
1632817510000|2021-09-28 08:25:10|4468.86|4468.86|4467.62|4467.62|4468.86|4468.86|4467.11|4467.11|0
1632817520000|2021-09-28 08:25:20|4468.3|4468.3|4468.97|4468.97|4468.97|4468.97|4468.3|4468.3|0
1632817530000|2021-09-28 08:25:30|4469.68|4469.68|4469.68|4469.68|4469.68|4469.68|4469.68|4469.68|0
1632817540000|2021-09-28 08:25:40|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|0
1632817550000|2021-09-28 08:25:50|4471.05|4471.05|4471.05|4471.05|4471.58|4471.58|4471.05|4471.05|0
1632817560000|2021-09-28 08:26:00|4470.53|4470.53|4471.74|4471.74|4471.74|4471.74|4470.53|4470.53|0
1632817570000|2021-09-28 08:26:10|4470.69|4470.69|4471.72|4471.72|4471.72|4471.72|4470.69|4470.69|0
1632817580000|2021-09-28 08:26:20|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|0
1632817590000|2021-09-28 08:26:30|4472.23|4472.23|4472.23|4472.23|4472.23|4472.23|4472.23|4472.23|0
1632817600000|2021-09-28 08:26:40|4472.93|4472.93|4473.12|4473.12|4473.47|4473.47|4472.24|4472.24|0
1632817610000|2021-09-28 08:26:50|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|0
1632817630000|2021-09-28 08:27:10|4473.29|4473.29|4473.62|4473.62|4473.62|4473.62|4473.29|4473.29|0
1632817650000|2021-09-28 08:27:30|4473.77|4473.77|4473.59|4473.59|4474.12|4474.12|4473.59|4473.59|0
1632817660000|2021-09-28 08:27:40|4473.07|4473.07|4475.14|4475.14|4475.14|4475.14|4473.07|4473.07|0
1632817690000|2021-09-28 08:28:10|4474.43|4474.43|4474.43|4474.43|4474.43|4474.43|4474.43|4474.43|0
1632817700000|2021-09-28 08:28:20|4474.79|4474.79|4474.73|4474.73|4474.79|4474.79|4474.26|4474.26|0
1632817710000|2021-09-28 08:28:30|4475.08|4475.08|4474.93|4474.93|4475.78|4475.78|4474.75|4474.75|0
1632817720000|2021-09-28 08:28:40|4475.45|4475.45|4474.81|4474.81|4475.45|4475.45|4474.28|4474.28|0
1632817730000|2021-09-28 08:28:50|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|0
1632817740000|2021-09-28 08:29:00|4474.79|4474.79|4474.61|4474.61|4474.79|4474.79|4474.61|4474.61|0
1632817750000|2021-09-28 08:29:10|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|0
1632817760000|2021-09-28 08:29:20|4473.73|4473.73|4473.91|4473.91|4473.91|4473.91|4473.73|4473.73|0
1632817770000|2021-09-28 08:29:30|4473.56|4473.56|4473.56|4473.56|4473.56|4473.56|4473.56|4473.56|0
1632817780000|2021-09-28 08:29:40|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|0
1632817790000|2021-09-28 08:29:50|4473.03|4473.03|4474.96|4474.96|4474.96|4474.96|4473.03|4473.03|0
1632817800000|2021-09-28 08:30:00|4475.13|4475.13|4477.35|4477.35|4477.35|4477.35|4475.13|4475.13|0
1632817810000|2021-09-28 08:30:10|4476.3|4476.3|4475.97|4475.97|4476.3|4476.3|4475.97|4475.97|0
1632817820000|2021-09-28 08:30:20|4475.87|4475.87|4476.75|4476.75|4476.75|4476.75|4475.87|4475.87|0
1632817830000|2021-09-28 08:30:30|4479.2|4479.2|4478.15|4478.15|4479.2|4479.2|4478.15|4478.15|0
1632817840000|2021-09-28 08:30:40|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|0
1632817850000|2021-09-28 08:30:50|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|0
1632817860000|2021-09-28 08:31:00|4478.12|4478.12|4477.27|4477.27|4478.48|4478.48|4477.27|4477.27|0
1632817880000|2021-09-28 08:31:20|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|4478.32|0
1632817900000|2021-09-28 08:31:40|4478.15|4478.15|4476.92|4476.92|4478.15|4478.15|4476.92|4476.92|0
1632817910000|2021-09-28 08:31:50|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|0
1632817920000|2021-09-28 08:32:00|4477.42|4477.42|4476.54|4476.54|4477.6|4477.6|4476.54|4476.54|0
1632817940000|2021-09-28 08:32:20|4475.84|4475.84|4474.44|4474.44|4476.02|4476.02|4474.44|4474.44|0
1632817950000|2021-09-28 08:32:30|4475.67|4475.67|4475.67|4475.67|4475.67|4475.67|4475.67|4475.67|0
1632817960000|2021-09-28 08:32:40|4475.32|4475.32|4475.44|4475.44|4475.44|4475.44|4475.32|4475.32|0
1632817980000|2021-09-28 08:33:00|4474.91|4474.91|4475.06|4475.06|4475.06|4475.06|4474.91|4474.91|0
1632817990000|2021-09-28 08:33:10|4474.71|4474.71|4472.47|4472.47|4474.71|4474.71|4472.47|4472.47|0
1632818000000|2021-09-28 08:33:20|4473|4473|4472.47|4472.47|4473|4473|4472.47|4472.47|0
1632818010000|2021-09-28 08:33:30|4472.82|4472.82|4472.18|4472.18|4472.82|4472.82|4472.04|4472.04|0
1632818020000|2021-09-28 08:33:40|4472.48|4472.48|4472.33|4472.33|4472.48|4472.48|4472.33|4472.33|0
1632818040000|2021-09-28 08:34:00|4472.16|4472.16|4473.9|4473.9|4474.43|4474.43|4472.16|4472.16|0
1632818060000|2021-09-28 08:34:20|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|0
1632818070000|2021-09-28 08:34:30|4471.73|4471.73|4471.9|4471.9|4471.9|4471.9|4471.73|4471.73|0
1632818080000|2021-09-28 08:34:40|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|0
1632818090000|2021-09-28 08:34:50|4470.52|4470.52|4469.84|4469.84|4470.52|4470.52|4469.84|4469.84|0
1632818110000|2021-09-28 08:35:10|4470.17|4470.17|4470.17|4470.17|4470.17|4470.17|4470.17|4470.17|0
1632818120000|2021-09-28 08:35:20|4469.46|4469.46|4471.22|4471.22|4471.22|4471.22|4468.94|4468.94|0
1632818130000|2021-09-28 08:35:30|4472.27|4472.27|4473.67|4473.67|4473.67|4473.67|4472.27|4472.27|0
1632818140000|2021-09-28 08:35:40|4473.85|4473.85|4474.2|4474.2|4474.2|4474.2|4473.85|4473.85|0
1632818150000|2021-09-28 08:35:50|4474.37|4474.37|4474.37|4474.37|4474.37|4474.37|4474.37|4474.37|0
1632818160000|2021-09-28 08:36:00|4475.05|4475.05|4475.08|4475.08|4475.26|4475.26|4475.05|4475.05|0
1632818180000|2021-09-28 08:36:20|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|0
1632818220000|2021-09-28 08:37:00|4473.53|4473.53|4472.37|4472.37|4473.53|4473.53|4472.37|4472.37|0
1632818240000|2021-09-28 08:37:20|4471.84|4471.84|4471.84|4471.84|4471.84|4471.84|4471.84|4471.84|0
1632818260000|2021-09-28 08:37:40|4472|4472|4472|4472|4472|4472|4472|4472|0
1632818270000|2021-09-28 08:37:50|4473.23|4473.23|4473.23|4473.23|4473.23|4473.23|4473.23|4473.23|0
1632818290000|2021-09-28 08:38:10|4474.28|4474.28|4473.93|4473.93|4474.81|4474.81|4473.93|4473.93|0
1632818300000|2021-09-28 08:38:20|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|0
1632818310000|2021-09-28 08:38:30|4474.21|4474.21|4474.03|4474.03|4474.21|4474.21|4474.03|4474.03|0
1632818340000|2021-09-28 08:39:00|4474.38|4474.38|4475.85|4475.85|4475.85|4475.85|4474.38|4474.38|0
1632818350000|2021-09-28 08:39:10|4475.32|4475.32|4475.32|4475.32|4475.32|4475.32|4475.32|4475.32|0
1632818360000|2021-09-28 08:39:20|4475.15|4475.15|4475.67|4475.67|4475.67|4475.67|4474.79|4474.79|0
1632818370000|2021-09-28 08:39:30|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|0
1632818390000|2021-09-28 08:39:50|4477.22|4477.22|4476.7|4476.7|4477.22|4477.22|4476.7|4476.7|0
1632818430000|2021-09-28 08:40:30|4476.17|4476.17|4476.87|4476.87|4476.87|4476.87|4476.17|4476.17|0
1632818440000|2021-09-28 08:40:40|4475.82|4475.82|4475.98|4475.98|4475.98|4475.98|4475.82|4475.82|0
1632818450000|2021-09-28 08:40:50|4476.66|4476.66|4476.33|4476.33|4476.66|4476.66|4476.33|4476.33|0
1632818460000|2021-09-28 08:41:00|4477.03|4477.03|4477.09|4477.09|4477.19|4477.19|4477.03|4477.03|0
1632818470000|2021-09-28 08:41:10|4477.61|4477.61|4477.81|4477.81|4477.81|4477.81|4477.46|4477.46|0
1632818480000|2021-09-28 08:41:20|4478.16|4478.16|4478.16|4478.16|4478.16|4478.16|4478.16|4478.16|0
1632818490000|2021-09-28 08:41:30|4478.86|4478.86|4479.18|4479.18|4479.53|4479.53|4478.86|4478.86|0
1632818500000|2021-09-28 08:41:40|4478.66|4478.66|4477.96|4477.96|4478.66|4478.66|4477.96|4477.96|0
1632818510000|2021-09-28 08:41:50|4478.83|4478.83|4478.83|4478.83|4478.83|4478.83|4478.83|4478.83|0
1632818520000|2021-09-28 08:42:00|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|0
1632818540000|2021-09-28 08:42:20|4480.92|4480.92|4480.57|4480.57|4481.44|4481.44|4480.57|4480.57|0
1632818550000|2021-09-28 08:42:30|4480.04|4480.04|4480.57|4480.57|4480.57|4480.57|4480.04|4480.04|0
1632818560000|2021-09-28 08:42:40|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|0
1632818570000|2021-09-28 08:42:50|4479.36|4479.36|4478.36|4478.36|4479.36|4479.36|4478.31|4478.31|0
1632818580000|2021-09-28 08:43:00|4477.31|4477.31|4477.31|4477.31|4477.31|4477.31|4476.26|4476.26|0
1632818600000|2021-09-28 08:43:20|4478.54|4478.54|4478.54|4478.54|4478.54|4478.54|4478.54|4478.54|0
1632818610000|2021-09-28 08:43:30|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|0
1632818630000|2021-09-28 08:43:50|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|0
1632818640000|2021-09-28 08:44:00|4477.31|4477.31|4477.31|4477.31|4477.31|4477.31|4477.31|4477.31|0
1632818680000|2021-09-28 08:44:40|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|0
1632818690000|2021-09-28 08:44:50|4477.28|4477.28|4476.75|4476.75|4477.28|4477.28|4476.23|4476.23|0
1632818700000|2021-09-28 08:45:00|4476.59|4476.59|4477.82|4477.82|4477.82|4477.82|4476.59|4476.59|0
1632818710000|2021-09-28 08:45:10|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|0
1632818750000|2021-09-28 08:45:50|4478.34|4478.34|4479.57|4479.57|4479.57|4479.57|4477.82|4477.82|0
1632818810000|2021-09-28 08:46:50|4480.62|4480.62|4481.3|4481.3|4481.3|4481.3|4480.62|4480.62|0
1632818820000|2021-09-28 08:47:00|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|0
1632818830000|2021-09-28 08:47:10|4481.27|4481.27|4482.15|4482.15|4482.15|4482.15|4481.27|4481.27|0
1632818840000|2021-09-28 08:47:20|4481.97|4481.97|4481.45|4481.45|4481.97|4481.97|4481.45|4481.45|0
1632818850000|2021-09-28 08:47:30|4480.92|4480.92|4480.92|4480.92|4480.92|4480.92|4480.92|4480.92|0
1632818860000|2021-09-28 08:47:40|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|4481.97|0
1632818870000|2021-09-28 08:47:50|4482.5|4482.5|4482.5|4482.5|4482.5|4482.5|4482.5|4482.5|0
1632818900000|2021-09-28 08:48:20|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|0
1632818910000|2021-09-28 08:48:30|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|4484.08|0
1632818920000|2021-09-28 08:48:40|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|4483.93|0
1632818940000|2021-09-28 08:49:00|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|0
1632818960000|2021-09-28 08:49:20|4482.35|4482.35|4482.7|4482.7|4482.7|4482.7|4482.18|4482.18|0
1632818970000|2021-09-28 08:49:30|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|0
1632818990000|2021-09-28 08:49:50|4483.58|4483.58|4483.93|4483.93|4483.93|4483.93|4483.58|4483.58|0
1632819000000|2021-09-28 08:50:00|4484.04|4484.04|4482.98|4482.98|4484.04|4484.04|4482.11|4482.11|0
1632819010000|2021-09-28 08:50:10|4483.16|4483.16|4483.16|4483.16|4483.16|4483.16|4483.16|4483.16|0
1632819020000|2021-09-28 08:50:20|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|4483.69|0
1632819030000|2021-09-28 08:50:30|4484.61|4484.61|4484.6|4484.6|4484.77|4484.77|4484.6|4484.6|0
1632819050000|2021-09-28 08:50:50|4484.07|4484.07|4484.25|4484.25|4484.25|4484.25|4483.9|4483.9|0
1632819060000|2021-09-28 08:51:00|4484.77|4484.77|4483.37|4483.37|4484.77|4484.77|4483.37|4483.37|0
1632819110000|2021-09-28 08:51:50|4483.55|4483.55|4485.8|4485.8|4485.8|4485.8|4483.55|4483.55|0
1632819120000|2021-09-28 08:52:00|4485.62|4485.62|4485.68|4485.68|4485.68|4485.68|4485.62|4485.62|0
1632819130000|2021-09-28 08:52:10|4485.85|4485.85|4485.85|4485.85|4485.85|4485.85|4485.85|4485.85|0
1632819140000|2021-09-28 08:52:20|4486.02|4486.02|4486.19|4486.19|4486.19|4486.19|4486.02|4486.02|0
1632819150000|2021-09-28 08:52:30|4486.87|4486.87|4486.87|4486.87|4486.87|4486.87|4486.87|4486.87|0
1632819170000|2021-09-28 08:52:50|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|4486.69|0
1632819180000|2021-09-28 08:53:00|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|0
1632819200000|2021-09-28 08:53:20|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|0
1632819210000|2021-09-28 08:53:30|4487.74|4487.74|4486.89|4486.89|4487.74|4487.74|4486.89|4486.89|0
1632819250000|2021-09-28 08:54:10|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|0
1632819260000|2021-09-28 08:54:20|4487.24|4487.24|4487.78|4487.78|4487.78|4487.78|4487.08|4487.08|0
1632819270000|2021-09-28 08:54:30|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|4488.13|0
1632819280000|2021-09-28 08:54:40|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|0
1632819290000|2021-09-28 08:54:50|4487.08|4487.08|4487.08|4487.08|4487.08|4487.08|4487.08|4487.08|0
1632819300000|2021-09-28 08:55:00|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|0
1632819310000|2021-09-28 08:55:10|4486.2|4486.2|4486.2|4486.2|4486.2|4486.2|4486.2|4486.2|0
1632819320000|2021-09-28 08:55:20|4486.7|4486.7|4486.7|4486.7|4486.7|4486.7|4486.7|4486.7|0
1632819340000|2021-09-28 08:55:40|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|0
1632819350000|2021-09-28 08:55:50|4487.22|4487.22|4487.22|4487.22|4487.92|4487.92|4487.22|4487.22|0
1632819360000|2021-09-28 08:56:00|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|4486.54|0
1632819370000|2021-09-28 08:56:10|4486.89|4486.89|4487.59|4487.59|4487.59|4487.59|4486.89|4486.89|0
1632819390000|2021-09-28 08:56:30|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|4487.28|0
1632819420000|2021-09-28 08:57:00|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|0
1632819450000|2021-09-28 08:57:30|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|0
1632819470000|2021-09-28 08:57:50|4487.1|4487.1|4487.63|4487.63|4487.63|4487.63|4486.75|4486.75|0
1632819500000|2021-09-28 08:58:20|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|0
1632819520000|2021-09-28 08:58:40|4487.1|4487.1|4487.31|4487.31|4487.45|4487.45|4487.1|4487.1|0
1632819530000|2021-09-28 08:58:50|4487.48|4487.48|4487.69|4487.69|4487.69|4487.69|4487.48|4487.48|0
1632819540000|2021-09-28 08:59:00|4488.37|4488.37|4488.37|4488.37|4488.37|4488.37|4488.37|4488.37|0
1632819550000|2021-09-28 08:59:10|4488.54|4488.54|4488.72|4488.72|4488.72|4488.72|4488.54|4488.54|0
1632819580000|2021-09-28 08:59:40|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|0
1632819590000|2021-09-28 08:59:50|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|4489.24|0
1632819600000|2021-09-28 09:00:00|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|0
1632819610000|2021-09-28 09:00:10|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|4489.88|0
1632819620000|2021-09-28 09:00:20|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|4488.82|0
1632819630000|2021-09-28 09:00:30|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|0
1632819680000|2021-09-28 09:01:20|4488.3|4488.3|4488.12|4488.12|4488.3|4488.3|4488.12|4488.12|0
1632819690000|2021-09-28 09:01:30|4488.65|4488.65|4489.53|4489.53|4489.53|4489.53|4488.65|4488.65|0
1632819710000|2021-09-28 09:01:50|4489.69|4489.69|4490.21|4490.21|4490.21|4490.21|4489.69|4489.69|0
1632819730000|2021-09-28 09:02:10|4490.92|4490.92|4492.32|4492.32|4492.32|4492.32|4490.92|4490.92|0
1632819740000|2021-09-28 09:02:20|4492.49|4492.49|4491.09|4491.09|4492.49|4492.49|4491.09|4491.09|0
1632819750000|2021-09-28 09:02:30|4491.27|4491.27|4491.09|4491.09|4491.79|4491.79|4491.09|4491.09|0
1632819760000|2021-09-28 09:02:40|4490.83|4490.83|4490.65|4490.65|4490.83|4490.83|4490.48|4490.48|0
1632819770000|2021-09-28 09:02:50|4490.48|4490.48|4490.48|4490.48|4490.48|4490.48|4490.48|4490.48|0
1632819800000|2021-09-28 09:03:20|4490.64|4490.64|4489.6|4489.6|4490.64|4490.64|4489.6|4489.6|0
1632819810000|2021-09-28 09:03:30|4489.78|4489.78|4490.13|4490.13|4490.13|4490.13|4489.78|4489.78|0
1632819820000|2021-09-28 09:03:40|4489.43|4489.43|4489.78|4489.78|4489.78|4489.78|4489.25|4489.25|0
1632819830000|2021-09-28 09:03:50|4489.95|4489.95|4491.18|4491.18|4491.18|4491.18|4489.95|4489.95|0
1632819840000|2021-09-28 09:04:00|4491.33|4491.33|4490.95|4490.95|4491.33|4491.33|4490.62|4490.62|0
1632819850000|2021-09-28 09:04:10|4491.3|4491.3|4492|4492|4492|4492|4491.3|4491.3|0
1632819860000|2021-09-28 09:04:20|4491.3|4491.3|4491.65|4491.65|4491.65|4491.65|4491.3|4491.3|0
1632819870000|2021-09-28 09:04:30|4492|4492|4492|4492|4492|4492|4492|4492|0
1632819880000|2021-09-28 09:04:40|4493.05|4493.05|4492.16|4492.16|4493.05|4493.05|4492.16|4492.16|0
1632819900000|2021-09-28 09:05:00|4492.22|4492.22|4492.32|4492.32|4492.32|4492.32|4492.22|4492.22|0
1632819910000|2021-09-28 09:05:10|4491.09|4491.09|4490.92|4490.92|4491.09|4491.09|4490.39|4490.39|0
1632819920000|2021-09-28 09:05:20|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|4490.39|0
1632819930000|2021-09-28 09:05:30|4489.72|4489.72|4489.39|4489.39|4489.72|4489.72|4489.04|4489.04|0
1632819940000|2021-09-28 09:05:40|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|0
1632819950000|2021-09-28 09:05:50|4488.04|4488.04|4486.34|4486.34|4488.04|4488.04|4486.34|4486.34|0
1632819960000|2021-09-28 09:06:00|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|4485.82|0
1632819980000|2021-09-28 09:06:20|4486.52|4486.52|4486.52|4486.52|4486.52|4486.52|4486.52|4486.52|0
1632819990000|2021-09-28 09:06:30|4486.22|4486.22|4487.11|4487.11|4487.29|4487.29|4486.06|4486.06|0
1632820000000|2021-09-28 09:06:40|4487.43|4487.43|4487.61|4487.61|4487.61|4487.61|4487.25|4487.25|0
1632820010000|2021-09-28 09:06:50|4488.28|4488.28|4489.16|4489.16|4489.16|4489.16|4488.28|4488.28|0
1632820040000|2021-09-28 09:07:20|4489.33|4489.33|4489.51|4489.51|4489.51|4489.51|4489.33|4489.33|0
1632820050000|2021-09-28 09:07:30|4490.03|4490.03|4491.09|4491.09|4491.09|4491.09|4490.03|4490.03|0
1632820060000|2021-09-28 09:07:40|4491.44|4491.44|4491.79|4491.79|4491.79|4491.79|4491.44|4491.44|0
1632820070000|2021-09-28 09:07:50|4491.96|4491.96|4492.14|4492.14|4492.14|4492.14|4491.96|4491.96|0
1632820080000|2021-09-28 09:08:00|4492.84|4492.84|4492.84|4492.84|4492.84|4492.84|4492.84|4492.84|0
1632820090000|2021-09-28 09:08:10|4493.19|4493.19|4493.02|4493.02|4493.72|4493.72|4493.02|4493.02|0
1632820100000|2021-09-28 09:08:20|4493.54|4493.54|4493.54|4493.54|4493.54|4493.54|4493.54|4493.54|0
1632820110000|2021-09-28 09:08:30|4493.7|4493.7|4493.7|4493.7|4493.7|4493.7|4493.7|4493.7|0
1632820120000|2021-09-28 09:08:40|4493.88|4493.88|4494.21|4494.21|4494.56|4494.56|4493.68|4493.68|0
1632820130000|2021-09-28 09:08:50|4494.03|4494.03|4493.5|4493.5|4494.03|4494.03|4493.5|4493.5|0
1632820150000|2021-09-28 09:09:10|4493.15|4493.15|4493.15|4493.15|4493.15|4493.15|4493.15|4493.15|0
1632820170000|2021-09-28 09:09:30|4493.33|4493.33|4494.73|4494.73|4495.08|4495.08|4493.33|4493.33|0
1632820180000|2021-09-28 09:09:40|4494.91|4494.91|4494.91|4494.91|4494.91|4494.91|4494.91|4494.91|0
1632820190000|2021-09-28 09:09:50|4495.43|4495.43|4494.91|4494.91|4495.43|4495.43|4494.21|4494.21|0
1632820200000|2021-09-28 09:10:00|4494.38|4494.38|4494.38|4494.38|4494.38|4494.38|4494.38|4494.38|0
1632820220000|2021-09-28 09:10:20|4494.21|4494.21|4494.21|4494.21|4494.21|4494.21|4494.21|4494.21|0
1632820230000|2021-09-28 09:10:30|4494.38|4494.38|4493.68|4493.68|4494.38|4494.38|4493.68|4493.68|0
1632820250000|2021-09-28 09:10:50|4493.5|4493.5|4494.03|4494.03|4494.03|4494.03|4493.5|4493.5|0
1632820260000|2021-09-28 09:11:00|4494.21|4494.21|4493.68|4493.68|4494.21|4494.21|4493.68|4493.68|0
1632820290000|2021-09-28 09:11:30|4494.03|4494.03|4492.48|4492.48|4494.03|4494.03|4492.48|4492.48|0
1632820310000|2021-09-28 09:11:50|4492.27|4492.27|4491.6|4491.6|4492.27|4492.27|4491.04|4491.04|0
1632820320000|2021-09-28 09:12:00|4491.43|4491.43|4491.43|4491.43|4491.43|4491.43|4491.43|4491.43|0
1632820330000|2021-09-28 09:12:10|4490.9|4490.9|4489.67|4489.67|4491.25|4491.25|4489.67|4489.67|0
1632820340000|2021-09-28 09:12:20|4490.02|4490.02|4491.43|4491.43|4491.43|4491.43|4490.02|4490.02|0
1632820350000|2021-09-28 09:12:30|4492.11|4492.11|4492.11|4492.11|4492.11|4492.11|4492.11|4492.11|0
1632820360000|2021-09-28 09:12:40|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|4491.97|0
1632820370000|2021-09-28 09:12:50|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|4492.14|0
1632820380000|2021-09-28 09:13:00|4491.79|4491.79|4492.14|4492.14|4492.32|4492.32|4491.79|4491.79|0
1632820390000|2021-09-28 09:13:10|4491.97|4491.97|4493.02|4493.02|4493.02|4493.02|4491.97|4491.97|0
1632820400000|2021-09-28 09:13:20|4492.32|4492.32|4492.32|4492.32|4492.32|4492.32|4492.32|4492.32|0
1632820410000|2021-09-28 09:13:30|4492.2|4492.2|4491.32|4491.32|4492.2|4492.2|4491.32|4491.32|0
1632820420000|2021-09-28 09:13:40|4491.5|4491.5|4492.2|4492.2|4492.2|4492.2|4491.5|4491.5|0
1632820440000|2021-09-28 09:14:00|4492.02|4492.02|4492.13|4492.13|4492.13|4492.13|4492.02|4492.02|0
1632820460000|2021-09-28 09:14:20|4491.95|4491.95|4492.13|4492.13|4492.13|4492.13|4491.78|4491.78|0
1632820470000|2021-09-28 09:14:30|4491.6|4491.6|4491.6|4491.6|4491.6|4491.6|4491.6|4491.6|0
1632820500000|2021-09-28 09:15:00|4491.25|4491.25|4489.67|4489.67|4491.25|4491.25|4489.32|4489.32|0
1632820510000|2021-09-28 09:15:10|4489.5|4489.5|4488.97|4488.97|4489.5|4489.5|4488.97|4488.97|0
1632820520000|2021-09-28 09:15:20|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|4488.81|0
1632820530000|2021-09-28 09:15:30|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|0
1632820540000|2021-09-28 09:15:40|4488.96|4488.96|4489.31|4489.31|4489.31|4489.31|4488.96|4488.96|0
1632820590000|2021-09-28 09:16:30|4489.49|4489.49|4489.84|4489.84|4489.84|4489.84|4489.49|4489.49|0
1632820600000|2021-09-28 09:16:40|4490.54|4490.54|4490.62|4490.62|4491.07|4491.07|4490.54|4490.54|0
1632820610000|2021-09-28 09:16:50|4490.11|4490.11|4490.11|4490.11|4490.11|4490.11|4490.11|4490.11|0
1632820640000|2021-09-28 09:17:20|4489.23|4489.23|4488.7|4488.7|4489.41|4489.41|4488.7|4488.7|0
1632820650000|2021-09-28 09:17:30|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|0
1632820660000|2021-09-28 09:17:40|4486.78|4486.78|4486.48|4486.48|4486.78|4486.78|4486.34|4486.34|0
1632820670000|2021-09-28 09:17:50|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|0
1632820680000|2021-09-28 09:18:00|4485.69|4485.69|4484.35|4484.35|4485.69|4485.69|4483.82|4483.82|0
1632820690000|2021-09-28 09:18:10|4484.17|4484.17|4484|4484|4484.17|4484.17|4484|4484|0
1632820700000|2021-09-28 09:18:20|4484.16|4484.16|4483.81|4483.81|4485.01|4485.01|4483.81|4483.81|0
1632820710000|2021-09-28 09:18:30|4483.46|4483.46|4481.17|4481.17|4483.46|4483.46|4481.17|4481.17|0
1632820720000|2021-09-28 09:18:40|4480.99|4480.99|4480.99|4480.99|4481.52|4481.52|4480.99|4480.99|0
1632820730000|2021-09-28 09:18:50|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|0
1632820740000|2021-09-28 09:19:00|4480.99|4480.99|4480.82|4480.82|4480.99|4480.99|4480.82|4480.82|0
1632820760000|2021-09-28 09:19:20|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|0
1632820770000|2021-09-28 09:19:30|4480.47|4480.47|4479.94|4479.94|4480.47|4480.47|4479.94|4479.94|0
1632820780000|2021-09-28 09:19:40|4479.27|4479.27|4480.14|4480.14|4480.14|4480.14|4479.27|4479.27|0
1632820810000|2021-09-28 09:20:10|4479.62|4479.62|4479.27|4479.27|4479.62|4479.62|4479.27|4479.27|0
1632820820000|2021-09-28 09:20:20|4479.79|4479.79|4480.32|4480.32|4480.32|4480.32|4479.79|4479.79|0
1632820850000|2021-09-28 09:20:50|4479.44|4479.44|4479.09|4479.09|4479.44|4479.44|4479.09|4479.09|0
1632820860000|2021-09-28 09:21:00|4478.92|4478.92|4479.79|4479.79|4479.79|4479.79|4478.92|4478.92|0
1632820880000|2021-09-28 09:21:20|4479.63|4479.63|4479.63|4479.63|4479.63|4479.63|4479.63|4479.63|0
1632820890000|2021-09-28 09:21:30|4479.45|4479.45|4478.93|4478.93|4479.45|4479.45|4478.93|4478.93|0
1632820900000|2021-09-28 09:21:40|4478.58|4478.58|4479.45|4479.45|4479.45|4479.45|4478.58|4478.58|0
1632820940000|2021-09-28 09:22:20|4480.16|4480.16|4480.26|4480.26|4480.26|4480.26|4480.16|4480.16|0
1632820950000|2021-09-28 09:22:30|4480.05|4480.05|4480.23|4480.23|4480.23|4480.23|4480.05|4480.05|0
1632820960000|2021-09-28 09:22:40|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|0
1632820980000|2021-09-28 09:23:00|4479.17|4479.17|4478.5|4478.5|4479.17|4479.17|4478.5|4478.5|0
1632821010000|2021-09-28 09:23:30|4479.37|4479.37|4479.2|4479.2|4479.37|4479.37|4479.2|4479.2|0
1632821020000|2021-09-28 09:23:40|4478.5|4478.5|4478.67|4478.67|4478.67|4478.67|4478.5|4478.5|0
1632821030000|2021-09-28 09:23:50|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|0
1632821040000|2021-09-28 09:24:00|4479.55|4479.55|4479.02|4479.02|4479.55|4479.55|4479.02|4479.02|0
1632821070000|2021-09-28 09:24:30|4478.5|4478.5|4478.33|4478.33|4478.5|4478.5|4478.33|4478.33|0
1632821080000|2021-09-28 09:24:40|4478.04|4478.04|4478.22|4478.22|4478.92|4478.92|4477.87|4477.87|0
1632821110000|2021-09-28 09:25:10|4478.92|4478.92|4478.92|4478.92|4478.92|4478.92|4478.92|4478.92|0
1632821130000|2021-09-28 09:25:30|4478.75|4478.75|4478.92|4478.92|4478.92|4478.92|4478.75|4478.75|0
1632821160000|2021-09-28 09:26:00|4478.98|4478.98|4478.98|4478.98|4478.98|4478.98|4478.98|4478.98|0
1632821170000|2021-09-28 09:26:10|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|0
1632821180000|2021-09-28 09:26:20|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|0
1632821190000|2021-09-28 09:26:30|4482.11|4482.11|4481.93|4481.93|4482.11|4482.11|4481.93|4481.93|0
1632821200000|2021-09-28 09:26:40|4481.58|4481.58|4481.32|4481.32|4481.58|4481.58|4481.32|4481.32|0
1632821260000|2021-09-28 09:27:40|4481.16|4481.16|4482.04|4482.04|4482.04|4482.04|4481.16|4481.16|0
1632821320000|2021-09-28 09:28:40|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|0
1632821340000|2021-09-28 09:29:00|4483.24|4483.24|4484.47|4484.47|4484.47|4484.47|4483.24|4483.24|0
1632821360000|2021-09-28 09:29:20|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|0
1632821380000|2021-09-28 09:29:40|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|0
1632821400000|2021-09-28 09:30:00|4485.84|4485.84|4487.07|4487.07|4487.07|4487.07|4485.84|4485.84|0
1632821410000|2021-09-28 09:30:10|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|0
1632821420000|2021-09-28 09:30:20|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1632821440000|2021-09-28 09:30:40|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|0
1632821460000|2021-09-28 09:31:00|4485.88|4485.88|4485.11|4485.11|4485.98|4485.98|4485.11|4485.11|0
1632821470000|2021-09-28 09:31:10|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|4484.58|0
1632821480000|2021-09-28 09:31:20|4485.26|4485.26|4484.55|4484.55|4485.26|4485.26|4484.55|4484.55|0
1632821490000|2021-09-28 09:31:30|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|4485.26|0
1632821500000|2021-09-28 09:31:40|4484.2|4484.2|4484.53|4484.53|4484.53|4484.53|4484.2|4484.2|0
1632821520000|2021-09-28 09:32:00|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1632821530000|2021-09-28 09:32:10|4483.65|4483.65|4482.11|4482.11|4483.65|4483.65|4482.11|4482.11|0
1632821540000|2021-09-28 09:32:20|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|4482.29|0
1632821550000|2021-09-28 09:32:30|4482.81|4482.81|4483.51|4483.51|4483.51|4483.51|4482.81|4482.81|0
1632821590000|2021-09-28 09:33:10|4482.81|4482.81|4482.81|4482.81|4482.81|4482.81|4482.81|4482.81|0
1632821600000|2021-09-28 09:33:20|4482.5|4482.5|4481.47|4481.47|4482.5|4482.5|4481.47|4481.47|0
1632821620000|2021-09-28 09:33:40|4481.3|4481.3|4481.3|4481.3|4481.3|4481.3|4481.3|4481.3|0
1632821630000|2021-09-28 09:33:50|4481.12|4481.12|4481.13|4481.13|4481.81|4481.81|4481.12|4481.12|0
1632821640000|2021-09-28 09:34:00|4480.96|4480.96|4481.13|4481.13|4481.13|4481.13|4480.96|4480.96|0
1632821650000|2021-09-28 09:34:10|4480.96|4480.96|4480.08|4480.08|4480.96|4480.96|4480.08|4480.08|0
1632821680000|2021-09-28 09:34:40|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1632821690000|2021-09-28 09:34:50|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|4478.5|0
1632821700000|2021-09-28 09:35:00|4479.18|4479.18|4479.51|4479.51|4479.51|4479.51|4479.18|4479.18|0
1632821740000|2021-09-28 09:35:40|4480.21|4480.21|4480.38|4480.38|4480.38|4480.38|4480.21|4480.21|0
1632821760000|2021-09-28 09:36:00|4480.03|4480.03|4479.98|4479.98|4480.03|4480.03|4479.98|4479.98|0
1632821780000|2021-09-28 09:36:20|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|0
1632821790000|2021-09-28 09:36:30|4480.33|4480.33|4480.59|4480.59|4480.59|4480.59|4480.33|4480.33|0
1632821820000|2021-09-28 09:37:00|4481.29|4481.29|4482.33|4482.33|4482.33|4482.33|4481.29|4481.29|0
1632821840000|2021-09-28 09:37:20|4482.16|4482.16|4482.16|4482.16|4482.16|4482.16|4482.16|4482.16|0
1632821860000|2021-09-28 09:37:40|4483.74|4483.74|4482.68|4482.68|4483.74|4483.74|4482.68|4482.68|0
1632821880000|2021-09-28 09:38:00|4482.33|4482.33|4482.51|4482.51|4482.51|4482.51|4482.33|4482.33|0
1632821890000|2021-09-28 09:38:10|4482.34|4482.34|4482.17|4482.17|4482.34|4482.34|4482.17|4482.17|0
1632821920000|2021-09-28 09:38:40|4481.49|4481.49|4481.49|4481.49|4481.49|4481.49|4481.49|4481.49|0
1632821930000|2021-09-28 09:38:50|4481.33|4481.33|4481.33|4481.33|4481.33|4481.33|4481.33|4481.33|0
1632821960000|2021-09-28 09:39:20|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|0
1632821970000|2021-09-28 09:39:30|4480.64|4480.64|4480.52|4480.52|4480.64|4480.64|4480.52|4480.52|0
1632821990000|2021-09-28 09:39:50|4481.05|4481.05|4481.23|4481.23|4481.4|4481.4|4481.05|4481.05|0
1632822010000|2021-09-28 09:40:10|4479.82|4479.82|4479.47|4479.47|4479.82|4479.82|4479.13|4479.13|0
1632822030000|2021-09-28 09:40:30|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|0
1632822040000|2021-09-28 09:40:40|4479.82|4479.82|4479.82|4479.82|4479.82|4479.82|4479.82|4479.82|0
1632822050000|2021-09-28 09:40:50|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|0
1632822060000|2021-09-28 09:41:00|4480.17|4480.17|4481.9|4481.9|4481.9|4481.9|4480.17|4480.17|0
1632822090000|2021-09-28 09:41:30|4481.02|4481.02|4480.5|4480.5|4481.02|4481.02|4480.5|4480.5|0
1632822100000|2021-09-28 09:41:40|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|4481.02|0
1632822110000|2021-09-28 09:41:50|4481.7|4481.7|4481.7|4481.7|4481.7|4481.7|4481.7|4481.7|0
1632822120000|2021-09-28 09:42:00|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|4481.65|0
1632822130000|2021-09-28 09:42:10|4481.47|4481.47|4481.47|4481.47|4481.47|4481.47|4481.47|4481.47|0
1632822150000|2021-09-28 09:42:30|4481.82|4481.82|4481.82|4481.82|4481.82|4481.82|4481.82|4481.82|0
1632822180000|2021-09-28 09:43:00|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|4481.12|0
1632822190000|2021-09-28 09:43:10|4480.24|4480.24|4479.89|4479.89|4480.24|4480.24|4479.89|4479.89|0
1632822200000|2021-09-28 09:43:20|4481.3|4481.3|4481.3|4481.3|4481.3|4481.3|4481.3|4481.3|0
1632822230000|2021-09-28 09:43:50|4480.42|4480.42|4479.58|4479.58|4480.42|4480.42|4479.58|4479.58|0
1632822240000|2021-09-28 09:44:00|4478.44|4478.44|4478.44|4478.44|4478.44|4478.44|4478.44|4478.44|0
1632822270000|2021-09-28 09:44:30|4477.74|4477.74|4477.74|4477.74|4478.09|4478.09|4477.74|4477.74|0
1632822280000|2021-09-28 09:44:40|4477.9|4477.9|4478.25|4478.25|4478.25|4478.25|4477.9|4477.9|0
1632822290000|2021-09-28 09:44:50|4478.42|4478.42|4478.62|4478.62|4478.77|4478.77|4478.42|4478.42|0
1632822300000|2021-09-28 09:45:00|4478.94|4478.94|4479.47|4479.47|4479.47|4479.47|4478.94|4478.94|0
1632822310000|2021-09-28 09:45:10|4479.57|4479.57|4479.92|4479.92|4479.92|4479.92|4479.57|4479.57|0
1632822330000|2021-09-28 09:45:30|4479.4|4479.4|4479.4|4479.4|4479.4|4479.4|4479.4|4479.4|0
1632822340000|2021-09-28 09:45:40|4478.2|4478.2|4477.67|4477.67|4478.2|4478.2|4477.67|4477.67|0
1632822350000|2021-09-28 09:45:50|4477.32|4477.32|4477.5|4477.5|4477.5|4477.5|4477.32|4477.32|0
1632822370000|2021-09-28 09:46:10|4478.02|4478.02|4477.92|4477.92|4478.02|4478.02|4477.76|4477.76|0
1632822380000|2021-09-28 09:46:20|4478.97|4478.97|4479.32|4479.32|4479.32|4479.32|4478.97|4478.97|0
1632822390000|2021-09-28 09:46:30|4479.14|4479.14|4479.14|4479.14|4479.14|4479.14|4479.14|4479.14|0
1632822430000|2021-09-28 09:47:10|4478.79|4478.79|4479.14|4479.14|4479.14|4479.14|4478.79|4478.79|0
1632822450000|2021-09-28 09:47:30|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|0
1632822480000|2021-09-28 09:48:00|4478.7|4478.7|4478.54|4478.54|4478.7|4478.7|4478.54|4478.54|0
1632822490000|2021-09-28 09:48:10|4478.21|4478.21|4478.59|4478.59|4479.27|4479.27|4478.21|4478.21|0
1632822510000|2021-09-28 09:48:30|4477.19|4477.19|4478.41|4478.41|4478.41|4478.41|4477.19|4477.19|0
1632822520000|2021-09-28 09:48:40|4479.09|4479.09|4480.35|4480.35|4480.52|4480.52|4479.09|4479.09|0
1632822530000|2021-09-28 09:48:50|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|0
1632822540000|2021-09-28 09:49:00|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|0
1632822570000|2021-09-28 09:49:30|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|0
1632822580000|2021-09-28 09:49:40|4481.74|4481.74|4482.06|4482.06|4482.06|4482.06|4481.74|4481.74|0
1632822600000|2021-09-28 09:50:00|4482.17|4482.17|4482.87|4482.87|4483.22|4483.22|4482.17|4482.17|0
1632822610000|2021-09-28 09:50:10|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|0
1632822630000|2021-09-28 09:50:30|4482.77|4482.77|4482.59|4482.59|4482.77|4482.77|4482.59|4482.59|0
1632822640000|2021-09-28 09:50:40|4482.24|4482.24|4482.59|4482.59|4482.59|4482.59|4482.24|4482.24|0
1632822650000|2021-09-28 09:50:50|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|0
1632822660000|2021-09-28 09:51:00|4482.08|4482.08|4483.66|4483.66|4483.66|4483.66|4482.08|4482.08|0
1632822680000|2021-09-28 09:51:20|4483.49|4483.49|4482.79|4482.79|4483.49|4483.49|4482.79|4482.79|0
1632822700000|2021-09-28 09:51:40|4482.5|4482.5|4482.5|4482.5|4482.5|4482.5|4482.5|4482.5|0
1632822740000|2021-09-28 09:52:20|4481.8|4481.8|4481.97|4481.97|4481.97|4481.97|4481.8|4481.8|0
1632822750000|2021-09-28 09:52:30|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|4482.15|0
1632822760000|2021-09-28 09:52:40|4481.47|4481.47|4481.47|4481.47|4481.47|4481.47|4481.47|4481.47|0
1632822770000|2021-09-28 09:52:50|4480.8|4480.8|4480.42|4480.42|4480.8|4480.8|4480.27|4480.27|0
1632822780000|2021-09-28 09:53:00|4480.07|4480.07|4479.55|4479.55|4480.07|4480.07|4479.55|4479.55|0
1632822800000|2021-09-28 09:53:20|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|0
1632822820000|2021-09-28 09:53:40|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|4480.18|0
1632822830000|2021-09-28 09:53:50|4480.53|4480.53|4481.06|4481.06|4481.06|4481.06|4480.53|4480.53|0
1632822850000|2021-09-28 09:54:10|4481.59|4481.59|4481.59|4481.59|4481.59|4481.59|4481.59|4481.59|0
1632822860000|2021-09-28 09:54:20|4481.06|4481.06|4480.53|4480.53|4481.06|4481.06|4480.53|4480.53|0
1632822890000|2021-09-28 09:54:50|4479.83|4479.83|4479.13|4479.13|4479.83|4479.83|4479.13|4479.13|0
1632822900000|2021-09-28 09:55:00|4478.43|4478.43|4478.93|4478.93|4478.93|4478.93|4478.25|4478.25|0
1632822910000|2021-09-28 09:55:10|4479.11|4479.11|4479.46|4479.46|4479.46|4479.46|4479.11|4479.11|0
1632822920000|2021-09-28 09:55:20|4479.3|4479.3|4480.35|4480.35|4480.35|4480.35|4479.3|4479.3|0
1632822930000|2021-09-28 09:55:30|4480.7|4480.7|4478.64|4478.64|4480.7|4480.7|4478.64|4478.64|0
1632822940000|2021-09-28 09:55:40|4477.96|4477.96|4477.96|4477.96|4477.96|4477.96|4477.96|4477.96|0
1632822950000|2021-09-28 09:55:50|4477.08|4477.08|4475.53|4475.53|4477.08|4477.08|4475.53|4475.53|0
1632822960000|2021-09-28 09:56:00|4475.37|4475.37|4475.53|4475.53|4475.53|4475.53|4475.37|4475.37|0
1632823000000|2021-09-28 09:56:40|4476.58|4476.58|4475.91|4475.91|4476.58|4476.58|4475.75|4475.75|0
1632823010000|2021-09-28 09:56:50|4475.56|4475.56|4475.21|4475.21|4475.56|4475.56|4475.21|4475.21|0
1632823020000|2021-09-28 09:57:00|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|0
1632823040000|2021-09-28 09:57:20|4474.81|4474.81|4473.08|4473.08|4474.81|4474.81|4472.73|4472.73|0
1632823050000|2021-09-28 09:57:30|4473.25|4473.25|4473.16|4473.16|4473.25|4473.25|4473.04|4473.04|0
1632823080000|2021-09-28 09:58:00|4472.99|4472.99|4473.01|4473.01|4473.01|4473.01|4472.14|4472.14|0
1632823090000|2021-09-28 09:58:10|4473.19|4473.19|4472.15|4472.15|4473.19|4473.19|4472.15|4472.15|0
1632823100000|2021-09-28 09:58:20|4473.18|4473.18|4473.18|4473.18|4473.18|4473.18|4473.18|4473.18|0
1632823110000|2021-09-28 09:58:30|4472.83|4472.83|4472.14|4472.14|4472.83|4472.83|4472.14|4472.14|0
1632823120000|2021-09-28 09:58:40|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|0
1632823130000|2021-09-28 09:58:50|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|0
1632823140000|2021-09-28 09:59:00|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|0
1632823160000|2021-09-28 09:59:20|4472.05|4472.05|4472.58|4472.58|4472.58|4472.58|4471.58|4471.58|0
1632823180000|2021-09-28 09:59:40|4473.1|4473.1|4473.28|4473.28|4473.28|4473.28|4473.1|4473.1|0
1632823190000|2021-09-28 09:59:50|4473.13|4473.13|4472.99|4472.99|4473.13|4473.13|4472.99|4472.99|0
1632823200000|2021-09-28 10:00:00|4472.28|4472.28|4470.91|4470.91|4472.28|4472.28|4470.91|4470.91|0
1632823210000|2021-09-28 10:00:10|4470.61|4470.61|4470.26|4470.26|4470.61|4470.61|4469.91|4469.91|0
1632823220000|2021-09-28 10:00:20|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|4470.79|0
1632823230000|2021-09-28 10:00:30|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|0
1632823240000|2021-09-28 10:00:40|4471.32|4471.32|4471.49|4471.49|4471.49|4471.49|4471.32|4471.32|0
1632823250000|2021-09-28 10:00:50|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|0
1632823270000|2021-09-28 10:01:10|4471.21|4471.21|4471.04|4471.04|4471.21|4471.21|4471.04|4471.04|0
1632823280000|2021-09-28 10:01:20|4471.47|4471.47|4471.65|4471.65|4471.65|4471.65|4471.47|4471.47|0
1632823300000|2021-09-28 10:01:40|4472.32|4472.32|4472.15|4472.15|4472.32|4472.32|4472.15|4472.15|0
1632823310000|2021-09-28 10:01:50|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|4471.99|0
1632823320000|2021-09-28 10:02:00|4471.88|4471.88|4471.03|4471.03|4471.88|4471.88|4471.03|4471.03|0
1632823330000|2021-09-28 10:02:10|4470.15|4470.15|4470.81|4470.81|4470.81|4470.81|4470.15|4470.15|0
1632823340000|2021-09-28 10:02:20|4470.64|4470.64|4470.07|4470.07|4470.81|4470.81|4470.07|4470.07|0
1632823350000|2021-09-28 10:02:30|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|0
1632823360000|2021-09-28 10:02:40|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|0
1632823370000|2021-09-28 10:02:50|4468.77|4468.77|4468.88|4468.88|4468.88|4468.88|4467.9|4467.9|0
1632823390000|2021-09-28 10:03:10|4468.35|4468.35|4469.41|4469.41|4469.41|4469.41|4468.35|4468.35|0
1632823400000|2021-09-28 10:03:20|4469.93|4469.93|4470.11|4470.11|4470.11|4470.11|4469.93|4469.93|0
1632823420000|2021-09-28 10:03:40|4469.76|4469.76|4468.81|4468.81|4469.76|4469.76|4468.7|4468.7|0
1632823430000|2021-09-28 10:03:50|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|0
1632823440000|2021-09-28 10:04:00|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|4467.61|4467.61|0
1632823450000|2021-09-28 10:04:10|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4466.76|4466.76|0
1632823460000|2021-09-28 10:04:20|4467.78|4467.78|4468.06|4468.06|4468.31|4468.31|4467.78|4467.78|0
1632823490000|2021-09-28 10:04:50|4468.51|4468.51|4468.65|4468.65|4468.65|4468.65|4468.51|4468.51|0
1632823510000|2021-09-28 10:05:10|4468.83|4468.83|4468.83|4468.83|4468.83|4468.83|4468.83|4468.83|0
1632823520000|2021-09-28 10:05:20|4469.35|4469.35|4469.35|4469.35|4469.35|4469.35|4469.35|4469.35|0
1632823530000|2021-09-28 10:05:30|4469.14|4469.14|4469.17|4469.17|4469.17|4469.17|4468.47|4468.47|0
1632823540000|2021-09-28 10:05:40|4469.85|4469.85|4470.55|4470.55|4470.55|4470.55|4469.85|4469.85|0
1632823560000|2021-09-28 10:06:00|4470.72|4470.72|4470.72|4470.72|4470.72|4470.72|4470.72|4470.72|0
1632823570000|2021-09-28 10:06:10|4470.55|4470.55|4470.9|4470.9|4470.9|4470.9|4470.55|4470.55|0
1632823590000|2021-09-28 10:06:30|4471.07|4471.07|4471.42|4471.42|4471.42|4471.42|4471.07|4471.07|0
1632823640000|2021-09-28 10:07:20|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1632823650000|2021-09-28 10:07:30|4471.61|4471.61|4470.79|4470.79|4471.61|4471.61|4470.62|4470.62|0
1632823660000|2021-09-28 10:07:40|4470.97|4470.97|4470.85|4470.85|4470.97|4470.97|4470.85|4470.85|0
1632823670000|2021-09-28 10:07:50|4471.38|4471.38|4471.83|4471.83|4471.83|4471.83|4471.38|4471.38|0
1632823680000|2021-09-28 10:08:00|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|0
1632823740000|2021-09-28 10:09:00|4472.36|4472.36|4472.36|4472.36|4472.36|4472.36|4472.36|4472.36|0
1632823750000|2021-09-28 10:09:10|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|4472.53|0
1632823770000|2021-09-28 10:09:30|4473.02|4473.02|4472.86|4472.86|4473.02|4473.02|4472.7|4472.7|0
1632823790000|2021-09-28 10:09:50|4473.04|4473.04|4474.44|4474.44|4474.44|4474.44|4473.04|4473.04|0
1632823800000|2021-09-28 10:10:00|4474.61|4474.61|4474.26|4474.26|4475.14|4475.14|4474.26|4474.26|0
1632823810000|2021-09-28 10:10:10|4474.44|4474.44|4473.04|4473.04|4474.44|4474.44|4473.04|4473.04|0
1632823830000|2021-09-28 10:10:30|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|0
1632823840000|2021-09-28 10:10:40|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|0
1632823860000|2021-09-28 10:11:00|4474.62|4474.62|4475.49|4475.49|4475.49|4475.49|4474.62|4474.62|0
1632823870000|2021-09-28 10:11:10|4475.78|4475.78|4475.78|4475.78|4475.78|4475.78|4475.78|4475.78|0
1632823880000|2021-09-28 10:11:20|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|4476.49|0
1632823900000|2021-09-28 10:11:40|4476.17|4476.17|4475.73|4475.73|4476.35|4476.35|4475.47|4475.47|0
1632823930000|2021-09-28 10:12:10|4475.38|4475.38|4476.43|4476.43|4476.43|4476.43|4475.38|4475.38|0
1632823940000|2021-09-28 10:12:20|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|0
1632823950000|2021-09-28 10:12:30|4475.91|4475.91|4475.73|4475.73|4475.91|4475.91|4475.73|4475.73|0
1632823990000|2021-09-28 10:13:10|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|0
1632824040000|2021-09-28 10:14:00|4476.08|4476.08|4476.43|4476.43|4476.43|4476.43|4476.08|4476.08|0
1632824050000|2021-09-28 10:14:10|4476.29|4476.29|4476.23|4476.23|4476.29|4476.29|4476.23|4476.23|0
1632824060000|2021-09-28 10:14:20|4476.93|4476.93|4476.06|4476.06|4476.93|4476.93|4476.06|4476.06|0
1632824070000|2021-09-28 10:14:30|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|4475.71|0
1632824100000|2021-09-28 10:15:00|4475.36|4475.36|4475.53|4475.53|4475.53|4475.53|4475.36|4475.36|0
1632824140000|2021-09-28 10:15:40|4475.01|4475.01|4475.36|4475.36|4475.36|4475.36|4475.01|4475.01|0
1632824150000|2021-09-28 10:15:50|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|0
1632824160000|2021-09-28 10:16:00|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|0
1632824180000|2021-09-28 10:16:20|4477.23|4477.23|4478.29|4478.29|4478.29|4478.29|4477.23|4477.23|0
1632824190000|2021-09-28 10:16:30|4477.41|4477.41|4477.58|4477.58|4477.58|4477.58|4477.41|4477.41|0
1632824200000|2021-09-28 10:16:40|4477.23|4477.23|4477.34|4477.34|4477.34|4477.34|4477.23|4477.23|0
1632824210000|2021-09-28 10:16:50|4476.99|4476.99|4477.34|4477.34|4477.34|4477.34|4476.99|4476.99|0
1632824220000|2021-09-28 10:17:00|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|0
1632824230000|2021-09-28 10:17:10|4476.64|4476.64|4475.96|4475.96|4476.64|4476.64|4475.96|4475.96|0
1632824240000|2021-09-28 10:17:20|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|4475.8|0
1632824270000|2021-09-28 10:17:50|4475.27|4475.27|4475.62|4475.62|4475.62|4475.62|4475.27|4475.27|0
1632824280000|2021-09-28 10:18:00|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|4475.97|0
1632824290000|2021-09-28 10:18:10|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|0
1632824300000|2021-09-28 10:18:20|4476.1|4476.1|4476.29|4476.29|4476.29|4476.29|4475.94|4475.94|0
1632824320000|2021-09-28 10:18:40|4476.97|4476.97|4476.97|4476.97|4476.97|4476.97|4476.97|4476.97|0
1632824330000|2021-09-28 10:18:50|4476.81|4476.81|4475.76|4475.76|4476.81|4476.81|4475.76|4475.76|0
1632824340000|2021-09-28 10:19:00|4476.28|4476.28|4476.98|4476.98|4476.98|4476.98|4476.28|4476.28|0
1632824360000|2021-09-28 10:19:20|4476.81|4476.81|4476.97|4476.97|4476.97|4476.97|4476.81|4476.81|0
1632824400000|2021-09-28 10:20:00|4477.85|4477.85|4477.85|4477.85|4477.85|4477.85|4477.85|4477.85|0
1632824420000|2021-09-28 10:20:20|4478.02|4478.02|4478.7|4478.7|4478.7|4478.7|4478.02|4478.02|0
1632824440000|2021-09-28 10:20:40|4478.52|4478.52|4477.82|4477.82|4478.52|4478.52|4477.82|4477.82|0
1632824450000|2021-09-28 10:20:50|4478.17|4478.17|4478.87|4478.87|4478.87|4478.87|4478.17|4478.17|0
1632824460000|2021-09-28 10:21:00|4478.7|4478.7|4478.7|4478.7|4478.7|4478.7|4478.7|4478.7|0
1632824470000|2021-09-28 10:21:10|4478.99|4478.99|4479.16|4479.16|4479.16|4479.16|4478.99|4478.99|0
1632824490000|2021-09-28 10:21:30|4478.8|4478.8|4479.15|4479.15|4479.15|4479.15|4478.8|4478.8|0
1632824520000|2021-09-28 10:22:00|4479.26|4479.26|4479.45|4479.45|4479.45|4479.45|4479.1|4479.1|0
1632824530000|2021-09-28 10:22:10|4479.63|4479.63|4479.28|4479.28|4479.8|4479.8|4478.75|4478.75|0
1632824540000|2021-09-28 10:22:20|4479.44|4479.44|4479.97|4479.97|4479.97|4479.97|4479.44|4479.44|0
1632824550000|2021-09-28 10:22:30|4480.13|4480.13|4480.12|4480.12|4480.13|4480.13|4480.01|4480.01|0
1632824580000|2021-09-28 10:23:00|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|0
1632824590000|2021-09-28 10:23:10|4482.2|4482.2|4481.97|4481.97|4482.2|4482.2|4481.97|4481.97|0
1632824600000|2021-09-28 10:23:20|4481.44|4481.44|4480.39|4480.39|4481.44|4481.44|4480.39|4480.39|0
1632824620000|2021-09-28 10:23:40|4479.72|4479.72|4480.23|4480.23|4480.23|4480.23|4479.72|4479.72|0
1632824630000|2021-09-28 10:23:50|4479.53|4479.53|4480.23|4480.23|4480.23|4480.23|4479.35|4479.35|0
1632824640000|2021-09-28 10:24:00|4480.39|4480.39|4480.34|4480.34|4480.39|4480.39|4480.34|4480.34|0
1632824650000|2021-09-28 10:24:10|4480.18|4480.18|4480.08|4480.08|4480.18|4480.18|4480.08|4480.08|0
1632824660000|2021-09-28 10:24:20|4479.9|4479.9|4480.43|4480.43|4480.43|4480.43|4479.9|4479.9|0
1632824670000|2021-09-28 10:24:30|4480.37|4480.37|4481.25|4481.25|4481.25|4481.25|4480.37|4480.37|0
1632824680000|2021-09-28 10:24:40|4481.43|4481.43|4481.71|4481.71|4481.71|4481.71|4481.03|4481.03|0
1632824700000|2021-09-28 10:25:00|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|0
1632824710000|2021-09-28 10:25:10|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|0
1632824730000|2021-09-28 10:25:30|4482.92|4482.92|4482.81|4482.81|4482.92|4482.92|4482.81|4482.81|0
1632824740000|2021-09-28 10:25:40|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|0
1632824750000|2021-09-28 10:25:50|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|4485.24|0
1632824760000|2021-09-28 10:26:00|4485.06|4485.06|4486.46|4486.46|4486.46|4486.46|4485.06|4485.06|0
1632824770000|2021-09-28 10:26:10|4486.58|4486.58|4486.58|4486.58|4486.58|4486.58|4486.58|4486.58|0
1632824780000|2021-09-28 10:26:20|4486.25|4486.25|4485.9|4485.9|4486.25|4486.25|4485.9|4485.9|0
1632824790000|2021-09-28 10:26:30|4485.55|4485.55|4485.55|4485.55|4485.55|4485.55|4485.55|4485.55|0
1632824800000|2021-09-28 10:26:40|4486.25|4486.25|4486.43|4486.43|4486.43|4486.43|4486.25|4486.25|0
1632824810000|2021-09-28 10:26:50|4487.13|4487.13|4487.81|4487.81|4487.81|4487.81|4487.13|4487.13|0
1632824820000|2021-09-28 10:27:00|4487.46|4487.46|4487.84|4487.84|4487.98|4487.98|4487.46|4487.46|0
1632824840000|2021-09-28 10:27:20|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|0
1632824850000|2021-09-28 10:27:30|4487.82|4487.82|4487.82|4487.82|4487.82|4487.82|4487.82|4487.82|0
1632824860000|2021-09-28 10:27:40|4488.17|4488.17|4488.34|4488.34|4488.34|4488.34|4488.17|4488.17|0
1632824880000|2021-09-28 10:28:00|4488.87|4488.87|4490.1|4490.1|4490.1|4490.1|4488.87|4488.87|0
1632824890000|2021-09-28 10:28:10|4490.31|4490.31|4489.96|4489.96|4490.31|4490.31|4489.61|4489.61|0
1632824900000|2021-09-28 10:28:20|4490.83|4490.83|4491.13|4491.13|4491.48|4491.48|4489.96|4489.96|0
1632824910000|2021-09-28 10:28:30|4490.96|4490.96|4490.96|4490.96|4490.96|4490.96|4490.96|4490.96|0
1632824930000|2021-09-28 10:28:50|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|4490.43|0
1632824940000|2021-09-28 10:29:00|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|0
1632824950000|2021-09-28 10:29:10|4491.48|4491.48|4492.18|4492.18|4492.18|4492.18|4491.48|4491.48|0
1632824960000|2021-09-28 10:29:20|4491.83|4491.83|4491.83|4491.83|4491.83|4491.83|4491.83|4491.83|0
1632824980000|2021-09-28 10:29:40|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|4491.66|0
1632824990000|2021-09-28 10:29:50|4491.31|4491.31|4490.61|4490.61|4491.31|4491.31|4490.61|4490.61|0
1632825000000|2021-09-28 10:30:00|4490.78|4490.78|4490.34|4490.34|4491.05|4491.05|4490.34|4490.34|0
1632825010000|2021-09-28 10:30:10|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|4490.49|0
1632825020000|2021-09-28 10:30:20|4489.96|4489.96|4489.96|4489.96|4489.96|4489.96|4489.96|4489.96|0
1632825030000|2021-09-28 10:30:30|4489.79|4489.79|4491.19|4491.19|4491.19|4491.19|4489.79|4489.79|0
1632825040000|2021-09-28 10:30:40|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|0
1632825060000|2021-09-28 10:31:00|4490.89|4490.89|4490.18|4490.18|4490.89|4490.89|4489.51|4489.51|0
1632825070000|2021-09-28 10:31:10|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|0
1632825080000|2021-09-28 10:31:20|4492.29|4492.29|4490.86|4490.86|4492.78|4492.78|4490.86|4490.86|0
1632825090000|2021-09-28 10:31:30|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|0
1632825100000|2021-09-28 10:31:40|4491.76|4491.76|4491.76|4491.76|4491.76|4491.76|4491.76|4491.76|0
1632825120000|2021-09-28 10:32:00|4491.93|4491.93|4492.04|4492.04|4492.04|4492.04|4491.93|4491.93|0
1632825130000|2021-09-28 10:32:10|4491.51|4491.51|4491.86|4491.86|4491.86|4491.86|4491.51|4491.51|0
1632825150000|2021-09-28 10:32:30|4490.46|4490.46|4490.96|4490.96|4490.96|4490.96|4490.46|4490.46|0
1632825170000|2021-09-28 10:32:50|4490.26|4490.26|4490.08|4490.08|4490.26|4490.26|4490.08|4490.08|0
1632825190000|2021-09-28 10:33:10|4489.75|4489.75|4489.05|4489.05|4489.75|4489.75|4489.05|4489.05|0
1632825200000|2021-09-28 10:33:20|4489.58|4489.58|4490.98|4490.98|4490.98|4490.98|4489.58|4489.58|0
1632825210000|2021-09-28 10:33:30|4491.16|4491.16|4491.86|4491.86|4491.86|4491.86|4491.16|4491.16|0
1632825220000|2021-09-28 10:33:40|4491.51|4491.51|4491.51|4491.51|4491.51|4491.51|4491.51|4491.51|0
1632825230000|2021-09-28 10:33:50|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|0
1632825240000|2021-09-28 10:34:00|4490.47|4490.47|4489.8|4489.8|4490.47|4490.47|4489.8|4489.8|0
1632825260000|2021-09-28 10:34:20|4489.69|4489.69|4489.34|4489.34|4489.69|4489.69|4489.34|4489.34|0
1632825270000|2021-09-28 10:34:30|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|0
1632825300000|2021-09-28 10:35:00|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|0
1632825320000|2021-09-28 10:35:20|4489.17|4489.17|4489.01|4489.01|4489.17|4489.17|4489.01|4489.01|0
1632825330000|2021-09-28 10:35:30|4488.33|4488.33|4488.81|4488.81|4489.68|4489.68|4487.81|4487.81|0
1632825340000|2021-09-28 10:35:40|4488.96|4488.96|4487.62|4487.62|4488.96|4488.96|4486.74|4486.74|0
1632825350000|2021-09-28 10:35:50|4487.09|4487.09|4486.92|4486.92|4487.09|4487.09|4486.92|4486.92|0
1632825360000|2021-09-28 10:36:00|4487.08|4487.08|4487.43|4487.43|4487.43|4487.43|4487.08|4487.08|0
1632825390000|2021-09-28 10:36:30|4487.95|4487.95|4487.95|4487.95|4489.01|4489.01|4487.95|4487.95|0
1632825400000|2021-09-28 10:36:40|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|0
1632825410000|2021-09-28 10:36:50|4488.27|4488.27|4488.44|4488.44|4488.44|4488.44|4488.27|4488.27|0
1632825420000|2021-09-28 10:37:00|4488.18|4488.18|4488|4488|4488.18|4488.18|4488|4488|0
1632825450000|2021-09-28 10:37:30|4487.3|4487.3|4486.78|4486.78|4487.3|4487.3|4486.78|4486.78|0
1632825480000|2021-09-28 10:38:00|4486.6|4486.6|4487.28|4487.28|4487.28|4487.28|4486.6|4486.6|0
1632825510000|2021-09-28 10:38:30|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|4487.16|0
1632825520000|2021-09-28 10:38:40|4487.51|4487.51|4487.35|4487.35|4487.51|4487.51|4487.35|4487.35|0
1632825540000|2021-09-28 10:39:00|4486.67|4486.67|4486.67|4486.67|4486.67|4486.67|4486.67|4486.67|0
1632825550000|2021-09-28 10:39:10|4486.83|4486.83|4486.89|4486.89|4486.95|4486.95|4486.83|4486.83|0
1632825580000|2021-09-28 10:39:40|4487.42|4487.42|4486.72|4486.72|4487.42|4487.42|4486.72|4486.72|0
1632825610000|2021-09-28 10:40:10|4487.95|4487.95|4487.77|4487.77|4488.3|4488.3|4487.77|4487.77|0
1632825620000|2021-09-28 10:40:20|4488.12|4488.12|4488.65|4488.65|4488.65|4488.65|4488.12|4488.12|0
1632825630000|2021-09-28 10:40:30|4488.97|4488.97|4488.92|4488.92|4488.97|4488.97|4488.92|4488.92|0
1632825640000|2021-09-28 10:40:40|4489.27|4489.27|4489.08|4489.08|4489.79|4489.79|4488.91|4488.91|0
1632825660000|2021-09-28 10:41:00|4489.41|4489.41|4489.24|4489.24|4489.41|4489.41|4489.24|4489.24|0
1632825680000|2021-09-28 10:41:20|4489.41|4489.41|4488.88|4488.88|4489.41|4489.41|4488.88|4488.88|0
1632825690000|2021-09-28 10:41:30|4488.56|4488.56|4488.79|4488.79|4488.79|4488.79|4488.44|4488.44|0
1632825700000|2021-09-28 10:41:40|4488.61|4488.61|4488.79|4488.79|4489.31|4489.31|4488.44|4488.44|0
1632825720000|2021-09-28 10:42:00|4489.31|4489.31|4488.61|4488.61|4489.31|4489.31|4488.61|4488.61|0
1632825730000|2021-09-28 10:42:10|4489.31|4489.31|4489.96|4489.96|4490.18|4490.18|4489.31|4489.31|0
1632825740000|2021-09-28 10:42:20|4489.43|4489.43|4490.66|4490.66|4491.36|4491.36|4489.43|4489.43|0
1632825780000|2021-09-28 10:43:00|4490.71|4490.71|4490.76|4490.76|4490.76|4490.76|4490.71|4490.71|0
1632825810000|2021-09-28 10:43:30|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|0
1632825830000|2021-09-28 10:43:50|4491.46|4491.46|4492.17|4492.17|4492.17|4492.17|4491.46|4491.46|0
1632825840000|2021-09-28 10:44:00|4492.84|4492.84|4493.87|4493.87|4494.19|4494.19|4492.84|4492.84|0
1632825850000|2021-09-28 10:44:10|4494.04|4494.04|4494.04|4494.04|4494.04|4494.04|4494.04|4494.04|0
1632825860000|2021-09-28 10:44:20|4493.69|4493.69|4494.22|4494.22|4494.22|4494.22|4493.69|4493.69|0
1632825870000|2021-09-28 10:44:30|4493.17|4493.17|4493.34|4493.34|4493.34|4493.34|4492.82|4492.82|0
1632825880000|2021-09-28 10:44:40|4494.02|4494.02|4493.34|4493.34|4494.02|4494.02|4493.34|4493.34|0
1632825900000|2021-09-28 10:45:00|4494.22|4494.22|4493.69|4493.69|4494.39|4494.39|4493.69|4493.69|0
1632825920000|2021-09-28 10:45:20|4493.52|4493.52|4493.87|4493.87|4493.87|4493.87|4493.52|4493.52|0
1632825930000|2021-09-28 10:45:30|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|4493.17|0
1632825940000|2021-09-28 10:45:40|4493.32|4493.32|4493.32|4493.32|4493.32|4493.32|4493.32|4493.32|0
1632825950000|2021-09-28 10:45:50|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|0
1632825960000|2021-09-28 10:46:00|4492.97|4492.97|4493.73|4493.73|4493.9|4493.9|4492.97|4492.97|0
1632825980000|2021-09-28 10:46:20|4493.03|4493.03|4492.75|4492.75|4493.03|4493.03|4492.75|4492.75|0
1632826020000|2021-09-28 10:47:00|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|0
1632826030000|2021-09-28 10:47:10|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|0
1632826040000|2021-09-28 10:47:20|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|4491.67|0
1632826060000|2021-09-28 10:47:40|4492.02|4492.02|4492.68|4492.68|4492.68|4492.68|4492.02|4492.02|0
1632826070000|2021-09-28 10:47:50|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|4492.85|0
1632826080000|2021-09-28 10:48:00|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|0
1632826100000|2021-09-28 10:48:20|4492.74|4492.74|4492.74|4492.74|4492.74|4492.74|4492.74|4492.74|0
1632826110000|2021-09-28 10:48:30|4492.39|4492.39|4492.22|4492.22|4492.39|4492.39|4491.87|4491.87|0
1632826130000|2021-09-28 10:48:50|4493.27|4493.27|4493.85|4493.85|4493.85|4493.85|4493.27|4493.27|0
1632826140000|2021-09-28 10:49:00|4494.87|4494.87|4495.4|4495.4|4495.4|4495.4|4494.87|4494.87|0
1632826150000|2021-09-28 10:49:10|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|0
1632826180000|2021-09-28 10:49:40|4495.9|4495.9|4496.37|4496.37|4496.37|4496.37|4495.9|4495.9|0
1632826190000|2021-09-28 10:49:50|4496.89|4496.89|4497.22|4497.22|4497.22|4497.22|4496.89|4496.89|0
1632826200000|2021-09-28 10:50:00|4497.06|4497.06|4497.06|4497.06|4497.06|4497.06|4497.06|4497.06|0
1632826210000|2021-09-28 10:50:10|4496.71|4496.71|4496.22|4496.22|4496.71|4496.71|4496.22|4496.22|0
1632826220000|2021-09-28 10:50:20|4495.54|4495.54|4495.38|4495.38|4495.54|4495.54|4495.38|4495.38|0
1632826230000|2021-09-28 10:50:30|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|0
1632826240000|2021-09-28 10:50:40|4495.03|4495.03|4495.03|4495.03|4495.03|4495.03|4495.03|4495.03|0
1632826250000|2021-09-28 10:50:50|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|4494.85|0
1632826260000|2021-09-28 10:51:00|4494.5|4494.5|4494.5|4494.5|4494.5|4494.5|4494.5|4494.5|0
1632826270000|2021-09-28 10:51:10|4494.33|4494.33|4494.33|4494.33|4494.33|4494.33|4494.33|4494.33|0
1632826320000|2021-09-28 10:52:00|4494.68|4494.68|4494.85|4494.85|4494.85|4494.85|4494.68|4494.68|0
1632826340000|2021-09-28 10:52:20|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|0
1632826360000|2021-09-28 10:52:40|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|0
1632826370000|2021-09-28 10:52:50|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|4495.18|0
1632826380000|2021-09-28 10:53:00|4495.49|4495.49|4495.65|4495.65|4495.65|4495.65|4495.49|4495.49|0
1632826390000|2021-09-28 10:53:10|4495.81|4495.81|4496.51|4496.51|4496.69|4496.69|4495.64|4495.64|0
1632826400000|2021-09-28 10:53:20|4496.69|4496.69|4496.34|4496.34|4496.69|4496.69|4496.34|4496.34|0
1632826410000|2021-09-28 10:53:30|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|0
1632826420000|2021-09-28 10:53:40|4494.93|4494.93|4495.46|4495.46|4495.46|4495.46|4494.93|4494.93|0
1632826440000|2021-09-28 10:54:00|4494.93|4494.93|4494.93|4494.93|4494.93|4494.93|4494.93|4494.93|0
1632826460000|2021-09-28 10:54:20|4494.76|4494.76|4494.93|4494.93|4494.93|4494.93|4494.76|4494.76|0
1632826470000|2021-09-28 10:54:30|4495.11|4495.11|4494.93|4494.93|4495.11|4495.11|4494.93|4494.93|0
1632826480000|2021-09-28 10:54:40|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|0
1632826490000|2021-09-28 10:54:50|4494.93|4494.93|4495.26|4495.26|4495.26|4495.26|4494.93|4494.93|0
1632826500000|2021-09-28 10:55:00|4495.44|4495.44|4494.76|4494.76|4495.44|4495.44|4494.76|4494.76|0
1632826510000|2021-09-28 10:55:10|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|0
1632826520000|2021-09-28 10:55:20|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|0
1632826530000|2021-09-28 10:55:30|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|0
1632826540000|2021-09-28 10:55:40|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|0
1632826550000|2021-09-28 10:55:50|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|4495.29|0
1632826560000|2021-09-28 10:56:00|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|4494.76|0
1632826570000|2021-09-28 10:56:10|4494.59|4494.59|4495.79|4495.79|4495.79|4495.79|4494.59|4494.59|0
1632826610000|2021-09-28 10:56:50|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|4495.95|0
1632826620000|2021-09-28 10:57:00|4496.48|4496.48|4496.13|4496.13|4496.48|4496.48|4496.13|4496.13|0
1632826630000|2021-09-28 10:57:10|4496.18|4496.18|4496.02|4496.02|4496.18|4496.18|4496.02|4496.02|0
1632826640000|2021-09-28 10:57:20|4496.37|4496.37|4496.55|4496.55|4496.55|4496.55|4496.37|4496.37|0
1632826650000|2021-09-28 10:57:30|4496.58|4496.58|4496.58|4496.58|4496.58|4496.58|4496.58|4496.58|0
1632826660000|2021-09-28 10:57:40|4495.72|4495.72|4496.23|4496.23|4496.23|4496.23|4495.72|4495.72|0
1632826700000|2021-09-28 10:58:20|4496.76|4496.76|4497.96|4497.96|4497.96|4497.96|4496.76|4496.76|0
1632826730000|2021-09-28 10:58:50|4498.31|4498.31|4498.31|4498.31|4498.31|4498.31|4498.31|4498.31|0
1632826740000|2021-09-28 10:59:00|4498.14|4498.14|4500.43|4500.43|4500.6|4500.6|4497.97|4497.97|0
1632826750000|2021-09-28 10:59:10|4500.92|4500.92|4501.27|4501.27|4501.27|4501.27|4500.92|4500.92|0
1632826770000|2021-09-28 10:59:30|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|0
1632826780000|2021-09-28 10:59:40|4499.52|4499.52|4499.35|4499.35|4499.52|4499.52|4499.35|4499.35|0
1632826790000|2021-09-28 10:59:50|4499|4499|4498.82|4498.82|4499.17|4499.17|4498.82|4498.82|0
1632826800000|2021-09-28 11:00:00|4499.52|4499.52|4499.15|4499.15|4499.85|4499.85|4499.15|4499.15|0
1632826810000|2021-09-28 11:00:10|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|4499.33|0
1632826820000|2021-09-28 11:00:20|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|0
1632826830000|2021-09-28 11:00:30|4499.4|4499.4|4499.75|4499.75|4499.75|4499.75|4499.4|4499.4|0
1632826860000|2021-09-28 11:01:00|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|0
1632826880000|2021-09-28 11:01:20|4498.52|4498.52|4498.52|4498.52|4498.52|4498.52|4498.52|4498.52|0
1632826900000|2021-09-28 11:01:40|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|0
1632826910000|2021-09-28 11:01:50|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|0
1632826920000|2021-09-28 11:02:00|4498.71|4498.71|4500.06|4500.06|4500.06|4500.06|4498.71|4498.71|0
1632826950000|2021-09-28 11:02:30|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|0
1632826960000|2021-09-28 11:02:40|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|0
1632826990000|2021-09-28 11:03:10|4500.24|4500.24|4500.24|4500.24|4500.24|4500.24|4500.24|4500.24|0
1632827000000|2021-09-28 11:03:20|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|0
1632827010000|2021-09-28 11:03:30|4500.6|4500.6|4500.43|4500.43|4500.6|4500.6|4500.43|4500.43|0
1632827020000|2021-09-28 11:03:40|4500.61|4500.61|4500.26|4500.26|4500.61|4500.61|4500.26|4500.26|0
1632827040000|2021-09-28 11:04:00|4499.73|4499.73|4499.56|4499.56|4500.26|4500.26|4499.56|4499.56|0
1632827050000|2021-09-28 11:04:10|4499.2|4499.2|4498.5|4498.5|4499.2|4499.2|4498.33|4498.33|0
1632827060000|2021-09-28 11:04:20|4498.33|4498.33|4499.56|4499.56|4499.56|4499.56|4498.33|4498.33|0
1632827100000|2021-09-28 11:05:00|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|0
1632827120000|2021-09-28 11:05:20|4499.38|4499.38|4500.26|4500.26|4500.26|4500.26|4499.38|4499.38|0
1632827160000|2021-09-28 11:06:00|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|0
1632827170000|2021-09-28 11:06:10|4498.85|4498.85|4498.62|4498.62|4498.85|4498.85|4498.62|4498.62|0
1632827180000|2021-09-28 11:06:20|4498.27|4498.27|4497.92|4497.92|4498.27|4498.27|4497.92|4497.92|0
1632827190000|2021-09-28 11:06:30|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|0
1632827260000|2021-09-28 11:07:40|4496.39|4496.39|4495.86|4495.86|4496.39|4496.39|4495.86|4495.86|0
1632827270000|2021-09-28 11:07:50|4496.22|4496.22|4496.92|4496.92|4496.92|4496.92|4496.22|4496.22|0
1632827280000|2021-09-28 11:08:00|4497.07|4497.07|4497.07|4497.07|4497.07|4497.07|4497.07|4497.07|0
1632827290000|2021-09-28 11:08:10|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|0
1632827300000|2021-09-28 11:08:20|4497.22|4497.22|4496.84|4496.84|4497.22|4497.22|4496.69|4496.69|0
1632827320000|2021-09-28 11:08:40|4496.16|4496.16|4496.04|4496.04|4496.16|4496.16|4496.04|4496.04|0
1632827330000|2021-09-28 11:08:50|4496.22|4496.22|4497.27|4497.27|4497.27|4497.27|4496.22|4496.22|0
1632827370000|2021-09-28 11:09:30|4497.09|4497.09|4497.62|4497.62|4497.97|4497.97|4497.09|4497.09|0
1632827380000|2021-09-28 11:09:40|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|0
1632827410000|2021-09-28 11:10:10|4497.44|4497.44|4497.8|4497.8|4497.8|4497.8|4497.44|4497.44|0
1632827420000|2021-09-28 11:10:20|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|4497.09|0
1632827460000|2021-09-28 11:11:00|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|4496.95|0
1632827470000|2021-09-28 11:11:10|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|4496.25|0
1632827490000|2021-09-28 11:11:30|4495.57|4495.57|4495.22|4495.22|4495.57|4495.57|4495.22|4495.22|0
1632827500000|2021-09-28 11:11:40|4494.87|4494.87|4494.08|4494.08|4494.87|4494.87|4494.08|4494.08|0
1632827510000|2021-09-28 11:11:50|4494.24|4494.24|4494.08|4494.08|4494.24|4494.24|4494.08|4494.08|0
1632827530000|2021-09-28 11:12:10|4494.25|4494.25|4494.25|4494.25|4494.25|4494.25|4494.25|4494.25|0
1632827570000|2021-09-28 11:12:50|4494.93|4494.93|4494.93|4494.93|4494.93|4494.93|4494.93|4494.93|0
1632827590000|2021-09-28 11:13:10|4494.75|4494.75|4494.23|4494.23|4494.75|4494.75|4493.52|4493.52|0
1632827610000|2021-09-28 11:13:30|4493.52|4493.52|4492.82|4492.82|4493.52|4493.52|4492.82|4492.82|0
1632827630000|2021-09-28 11:13:50|4493.09|4493.09|4493.26|4493.26|4493.26|4493.26|4493.09|4493.09|0
1632827640000|2021-09-28 11:14:00|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|4493.61|0
1632827720000|2021-09-28 11:15:20|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|0
1632827760000|2021-09-28 11:16:00|4493.61|4493.61|4494.84|4494.84|4494.84|4494.84|4493.61|4493.61|0
1632827770000|2021-09-28 11:16:10|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|4494.68|0
1632827790000|2021-09-28 11:16:30|4494.01|4494.01|4494.01|4494.01|4494.01|4494.01|4494.01|4494.01|0
1632827800000|2021-09-28 11:16:40|4492.95|4492.95|4492.25|4492.25|4492.95|4492.95|4492.25|4492.25|0
1632827820000|2021-09-28 11:17:00|4492.42|4492.42|4492.42|4492.42|4492.42|4492.42|4492.42|4492.42|0
1632827830000|2021-09-28 11:17:10|4493.29|4493.29|4493.96|4493.96|4493.96|4493.96|4493.29|4493.29|0
1632827880000|2021-09-28 11:18:00|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|0
1632827890000|2021-09-28 11:18:10|4495.25|4495.25|4494.55|4494.55|4495.25|4495.25|4494.55|4494.55|0
1632827910000|2021-09-28 11:18:30|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|0
1632827920000|2021-09-28 11:18:40|4494.87|4494.87|4494.87|4494.87|4494.87|4494.87|4494.87|4494.87|0
1632827950000|2021-09-28 11:19:10|4494.34|4494.34|4494.17|4494.17|4494.34|4494.34|4494.17|4494.17|0
1632827970000|2021-09-28 11:19:30|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|0
1632828000000|2021-09-28 11:20:00|4495.55|4495.55|4496.63|4496.63|4496.63|4496.63|4495.55|4495.55|0
1632828010000|2021-09-28 11:20:10|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|0
1632828020000|2021-09-28 11:20:20|4496.29|4496.29|4494.6|4494.6|4496.29|4496.29|4494.6|4494.6|0
1632828060000|2021-09-28 11:21:00|4494.95|4494.95|4494.77|4494.77|4494.95|4494.95|4494.77|4494.77|0
1632828070000|2021-09-28 11:21:10|4495.65|4495.65|4498.13|4498.13|4498.13|4498.13|4495.65|4495.65|0
1632828080000|2021-09-28 11:21:20|4497.61|4497.61|4498.11|4498.11|4498.46|4498.46|4497.61|4497.61|0
1632828130000|2021-09-28 11:22:10|4498.46|4498.46|4499.16|4499.16|4499.16|4499.16|4498.46|4498.46|0
1632828140000|2021-09-28 11:22:20|4499.51|4499.51|4498.99|4498.99|4499.86|4499.86|4498.99|4498.99|0
1632828150000|2021-09-28 11:22:30|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|0
1632828180000|2021-09-28 11:23:00|4500.04|4500.04|4500.74|4500.74|4500.74|4500.74|4500.04|4500.04|0
1632828190000|2021-09-28 11:23:10|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|0
1632828200000|2021-09-28 11:23:20|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|0
1632828220000|2021-09-28 11:23:40|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|0
1632828230000|2021-09-28 11:23:50|4498.84|4498.84|4498.84|4498.84|4498.84|4498.84|4498.84|4498.84|0
1632828240000|2021-09-28 11:24:00|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|4498.89|0
1632828260000|2021-09-28 11:24:20|4499.06|4499.06|4500.12|4500.12|4500.12|4500.12|4499.06|4499.06|0
1632828300000|2021-09-28 11:25:00|4499.24|4499.24|4499.24|4499.24|4499.24|4499.24|4499.24|4499.24|0
1632828320000|2021-09-28 11:25:20|4498.54|4498.54|4499.06|4499.06|4499.06|4499.06|4498.54|4498.54|0
1632828350000|2021-09-28 11:25:50|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|0
1632828360000|2021-09-28 11:26:00|4498.89|4498.89|4498.54|4498.54|4498.89|4498.89|4498.54|4498.54|0
1632828370000|2021-09-28 11:26:10|4498.75|4498.75|4498.64|4498.64|4498.75|4498.75|4498.64|4498.64|0
1632828380000|2021-09-28 11:26:20|4498.47|4498.47|4498.47|4498.47|4498.47|4498.47|4498.47|4498.47|0
1632828390000|2021-09-28 11:26:30|4498.29|4498.29|4498.29|4498.29|4498.29|4498.29|4498.29|4498.29|0
1632828440000|2021-09-28 11:27:20|4498.47|4498.47|4499.52|4499.52|4499.52|4499.52|4498.47|4498.47|0
1632828460000|2021-09-28 11:27:40|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|0
1632828470000|2021-09-28 11:27:50|4499.92|4499.92|4500.27|4500.27|4500.27|4500.27|4499.92|4499.92|0
1632828480000|2021-09-28 11:28:00|4500.63|4500.63|4500.6|4500.6|4501.48|4501.48|4500.6|4500.6|0
1632828500000|2021-09-28 11:28:20|4500.95|4500.95|4500.95|4500.95|4500.95|4500.95|4500.95|4500.95|0
1632828510000|2021-09-28 11:28:30|4500.83|4500.83|4500.95|4500.95|4500.95|4500.95|4500.83|4500.83|0
1632828520000|2021-09-28 11:28:40|4500.83|4500.83|4501.53|4501.53|4501.53|4501.53|4500.66|4500.66|0
1632828530000|2021-09-28 11:28:50|4500.48|4500.48|4500.48|4500.48|4500.48|4500.48|4500.48|4500.48|0
1632828540000|2021-09-28 11:29:00|4499.6|4499.6|4500.46|4500.46|4500.46|4500.46|4499.6|4499.6|0
1632828550000|2021-09-28 11:29:10|4500.64|4500.64|4500.64|4500.64|4500.64|4500.64|4500.64|4500.64|0
1632828590000|2021-09-28 11:29:50|4500.82|4500.82|4501|4501|4501.17|4501.17|4500.82|4500.82|0
1632828600000|2021-09-28 11:30:00|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|0
1632828610000|2021-09-28 11:30:10|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|0
1632828620000|2021-09-28 11:30:20|4501.18|4501.18|4501|4501|4501.18|4501.18|4500.48|4500.48|0
1632828640000|2021-09-28 11:30:40|4501.68|4501.68|4501.5|4501.5|4501.68|4501.68|4501.5|4501.5|0
1632828650000|2021-09-28 11:30:50|4501.68|4501.68|4501.68|4501.68|4501.68|4501.68|4501.68|4501.68|0
1632828660000|2021-09-28 11:31:00|4501.85|4501.85|4501.68|4501.68|4502.03|4502.03|4501.68|4501.68|0
1632828670000|2021-09-28 11:31:10|4501.33|4501.33|4501.33|4501.33|4501.68|4501.68|4501.33|4501.33|0
1632828680000|2021-09-28 11:31:20|4501.47|4501.47|4501.47|4501.47|4501.47|4501.47|4501.47|4501.47|0
1632828710000|2021-09-28 11:31:50|4501.3|4501.3|4500.6|4500.6|4501.3|4501.3|4500.6|4500.6|0
1632828730000|2021-09-28 11:32:10|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|4500.25|0
1632828750000|2021-09-28 11:32:30|4500.19|4500.19|4500.19|4500.19|4500.19|4500.19|4500.19|4500.19|0
1632828790000|2021-09-28 11:33:10|4499.32|4499.32|4498.51|4498.51|4499.49|4499.49|4498.51|4498.51|0
1632828810000|2021-09-28 11:33:30|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|4498.34|0
1632828820000|2021-09-28 11:33:40|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|0
1632828830000|2021-09-28 11:33:50|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|4497.63|0
1632828850000|2021-09-28 11:34:10|4497.74|4497.74|4497.74|4497.74|4497.74|4497.74|4497.74|4497.74|0
1632828860000|2021-09-28 11:34:20|4498.09|4498.09|4498.79|4498.79|4498.79|4498.79|4498.09|4498.09|0
1632828880000|2021-09-28 11:34:40|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|4499.14|0
1632828890000|2021-09-28 11:34:50|4499.49|4499.49|4499.32|4499.32|4499.49|4499.49|4499.32|4499.32|0
1632828910000|2021-09-28 11:35:10|4500.02|4500.02|4500.02|4500.02|4500.02|4500.02|4500.02|4500.02|0
1632828920000|2021-09-28 11:35:20|4500.18|4500.18|4500.18|4500.18|4500.18|4500.18|4500.18|4500.18|0
1632828940000|2021-09-28 11:35:40|4500.88|4500.88|4500.71|4500.71|4500.88|4500.88|4500.71|4500.71|0
1632828960000|2021-09-28 11:36:00|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|4500.01|0
1632828970000|2021-09-28 11:36:10|4500.36|4500.36|4500.01|4500.01|4500.36|4500.36|4499.83|4499.83|0
1632828990000|2021-09-28 11:36:30|4500.15|4500.15|4500.15|4500.15|4500.15|4500.15|4500.15|4500.15|0
1632829000000|2021-09-28 11:36:40|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|0
1632829010000|2021-09-28 11:36:50|4499.64|4499.64|4499.64|4499.64|4499.64|4499.64|4499.64|4499.64|0
1632829020000|2021-09-28 11:37:00|4499.46|4499.46|4499.11|4499.11|4499.46|4499.46|4499.11|4499.11|0
1632829030000|2021-09-28 11:37:10|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|4499.69|0
1632829070000|2021-09-28 11:37:50|4498.82|4498.82|4498.82|4498.82|4498.82|4498.82|4498.82|4498.82|0
1632829080000|2021-09-28 11:38:00|4498.39|4498.39|4498.39|4498.39|4498.39|4498.39|4498.39|4498.39|0
1632829090000|2021-09-28 11:38:10|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|0
1632829100000|2021-09-28 11:38:20|4498.39|4498.39|4498.75|4498.75|4499.1|4499.1|4498.39|4498.39|0
1632829120000|2021-09-28 11:38:40|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|0
1632829130000|2021-09-28 11:38:50|4498.22|4498.22|4499.95|4499.95|4499.95|4499.95|4498.22|4498.22|0
1632829140000|2021-09-28 11:39:00|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|0
1632829150000|2021-09-28 11:39:10|4500.29|4500.29|4500.29|4500.29|4500.29|4500.29|4500.29|4500.29|0
1632829200000|2021-09-28 11:40:00|4500.96|4500.96|4500.96|4500.96|4500.96|4500.96|4500.96|4500.96|0
1632829240000|2021-09-28 11:40:40|4501.31|4501.31|4501.49|4501.49|4501.49|4501.49|4501.31|4501.31|0
1632829270000|2021-09-28 11:41:10|4502.16|4502.16|4501.93|4501.93|4502.16|4502.16|4501.93|4501.93|0
1632829280000|2021-09-28 11:41:20|4502.63|4502.63|4502.1|4502.1|4502.63|4502.63|4502.1|4502.1|0
1632829310000|2021-09-28 11:41:50|4502.98|4502.98|4503.31|4503.31|4503.31|4503.31|4502.98|4502.98|0
1632829330000|2021-09-28 11:42:10|4503.66|4503.66|4504.01|4504.01|4504.01|4504.01|4502.96|4502.96|0
1632829340000|2021-09-28 11:42:20|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|0
1632829390000|2021-09-28 11:43:10|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|4504.36|0
1632829400000|2021-09-28 11:43:20|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|0
1632829420000|2021-09-28 11:43:40|4503.66|4503.66|4504.01|4504.01|4504.01|4504.01|4503.66|4503.66|0
1632829430000|2021-09-28 11:43:50|4503.68|4503.68|4503.33|4503.33|4503.68|4503.68|4503.33|4503.33|0
1632829440000|2021-09-28 11:44:00|4503.38|4503.38|4503.21|4503.21|4503.38|4503.38|4502.86|4502.86|0
1632829460000|2021-09-28 11:44:20|4502.53|4502.53|4502.53|4502.53|4502.53|4502.53|4502.53|4502.53|0
1632829470000|2021-09-28 11:44:30|4502.37|4502.37|4502.37|4502.37|4502.37|4502.37|4502.37|4502.37|0
1632829510000|2021-09-28 11:45:10|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|0
1632829520000|2021-09-28 11:45:20|4502.01|4502.01|4502.01|4502.01|4502.01|4502.01|4502.01|4502.01|0
1632829530000|2021-09-28 11:45:30|4503.03|4503.03|4503.56|4503.56|4503.91|4503.91|4503.03|4503.03|0
1632829540000|2021-09-28 11:45:40|4504.23|4504.23|4504.18|4504.18|4504.23|4504.23|4504.08|4504.08|0
1632829550000|2021-09-28 11:45:50|4504.53|4504.53|4504.53|4504.53|4505.41|4505.41|4504.18|4504.18|0
1632829600000|2021-09-28 11:46:40|4504.88|4504.88|4504.36|4504.36|4504.88|4504.88|4504.36|4504.36|0
1632829610000|2021-09-28 11:46:50|4504.71|4504.71|4504.88|4504.88|4504.88|4504.88|4504.53|4504.53|0
1632829620000|2021-09-28 11:47:00|4505.06|4505.06|4504.18|4504.18|4505.06|4505.06|4504.18|4504.18|0
1632829650000|2021-09-28 11:47:30|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|0
1632829660000|2021-09-28 11:47:40|4504.36|4504.36|4504.53|4504.53|4504.53|4504.53|4504.36|4504.36|0
1632829670000|2021-09-28 11:47:50|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|0
1632829680000|2021-09-28 11:48:00|4504.36|4504.36|4504.53|4504.53|4504.53|4504.53|4504.36|4504.36|0
1632829690000|2021-09-28 11:48:10|4504.37|4504.37|4504.02|4504.02|4504.37|4504.37|4504.02|4504.02|0
1632829700000|2021-09-28 11:48:20|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|0
1632829710000|2021-09-28 11:48:30|4504.02|4504.02|4504.55|4504.55|4504.55|4504.55|4503.85|4503.85|0
1632829740000|2021-09-28 11:49:00|4503.87|4503.87|4503.87|4503.87|4503.87|4503.87|4503.87|4503.87|0
1632829750000|2021-09-28 11:49:10|4503.35|4503.35|4503.35|4503.35|4503.35|4503.35|4503.35|4503.35|0
1632829760000|2021-09-28 11:49:20|4503.18|4503.18|4502.82|4502.82|4503.18|4503.18|4502.82|4502.82|0
1632829770000|2021-09-28 11:49:30|4502.51|4502.51|4502.86|4502.86|4502.86|4502.86|4502.51|4502.51|0
1632829790000|2021-09-28 11:49:50|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|4503.38|0
1632829810000|2021-09-28 11:50:10|4503.28|4503.28|4503.28|4503.28|4503.28|4503.28|4503.28|4503.28|0
1632829830000|2021-09-28 11:50:30|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|0
1632829840000|2021-09-28 11:50:40|4502.44|4502.44|4501.39|4501.39|4502.44|4502.44|4501.21|4501.21|0
1632829860000|2021-09-28 11:51:00|4500.86|4500.86|4500.7|4500.7|4500.86|4500.86|4500.7|4500.7|0
1632829870000|2021-09-28 11:51:10|4501.22|4501.22|4501.43|4501.43|4501.78|4501.78|4501.22|4501.22|0
1632829880000|2021-09-28 11:51:20|4501.78|4501.78|4501.77|4501.77|4502.29|4502.29|4501.77|4501.77|0
1632829900000|2021-09-28 11:51:40|4502.44|4502.44|4501.93|4501.93|4502.44|4502.44|4501.77|4501.77|0
1632829910000|2021-09-28 11:51:50|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|0
1632829920000|2021-09-28 11:52:00|4503.13|4503.13|4503.66|4503.66|4503.66|4503.66|4503.13|4503.13|0
1632829930000|2021-09-28 11:52:10|4503.13|4503.13|4503.13|4503.13|4503.13|4503.13|4503.13|4503.13|0
1632829950000|2021-09-28 11:52:30|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|0
1632829990000|2021-09-28 11:53:10|4502.25|4502.25|4502.43|4502.43|4502.43|4502.43|4502.25|4502.25|0
1632830000000|2021-09-28 11:53:20|4502.25|4502.25|4501.9|4501.9|4502.25|4502.25|4501.9|4501.9|0
1632830010000|2021-09-28 11:53:30|4502.25|4502.25|4501.89|4501.89|4502.25|4502.25|4501.73|4501.73|0
1632830020000|2021-09-28 11:53:40|4502.59|4502.59|4503.11|4503.11|4503.11|4503.11|4502.59|4502.59|0
1632830030000|2021-09-28 11:53:50|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|0
1632830040000|2021-09-28 11:54:00|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|0
1632830050000|2021-09-28 11:54:10|4503.26|4503.26|4502.24|4502.24|4503.26|4503.26|4502.24|4502.24|0
1632830070000|2021-09-28 11:54:30|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|0
1632830080000|2021-09-28 11:54:40|4501.64|4501.64|4501.6|4501.6|4501.82|4501.82|4501.6|4501.6|0
1632830090000|2021-09-28 11:54:50|4501.5|4501.5|4501.5|4501.5|4501.5|4501.5|4501.5|4501.5|0
1632830100000|2021-09-28 11:55:00|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|0
1632830120000|2021-09-28 11:55:20|4501.5|4501.5|4501.5|4501.5|4501.5|4501.5|4501.5|4501.5|0
1632830130000|2021-09-28 11:55:30|4501.67|4501.67|4501.96|4501.96|4501.96|4501.96|4501.67|4501.67|0
1632830170000|2021-09-28 11:56:10|4501.8|4501.8|4501.8|4501.8|4501.8|4501.8|4501.8|4501.8|0
1632830190000|2021-09-28 11:56:30|4502.15|4502.15|4502.15|4502.15|4502.15|4502.15|4502.15|4502.15|0
1632830200000|2021-09-28 11:56:40|4502.67|4502.67|4503.38|4503.38|4503.38|4503.38|4502.67|4502.67|0
1632830210000|2021-09-28 11:56:50|4503.23|4503.23|4503.23|4503.23|4503.23|4503.23|4503.23|4503.23|0
1632830220000|2021-09-28 11:57:00|4503.4|4503.4|4503.51|4503.51|4503.51|4503.51|4503.4|4503.4|0
1632830240000|2021-09-28 11:57:20|4503.4|4503.4|4502.82|4502.82|4503.4|4503.4|4502.82|4502.82|0
1632830250000|2021-09-28 11:57:30|4502.47|4502.47|4502|4502|4502.47|4502.47|4502|4502|0
1632830260000|2021-09-28 11:57:40|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|4502.18|0
1632830290000|2021-09-28 11:58:10|4501.94|4501.94|4501.94|4501.94|4501.94|4501.94|4501.94|4501.94|0
1632830300000|2021-09-28 11:58:20|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|0
1632830310000|2021-09-28 11:58:30|4502.35|4502.35|4503.55|4503.55|4503.55|4503.55|4502.35|4502.35|0
1632830340000|2021-09-28 11:59:00|4503.5|4503.5|4503.38|4503.38|4503.55|4503.55|4503.38|4503.38|0
1632830350000|2021-09-28 11:59:10|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|4503.2|0
1632830360000|2021-09-28 11:59:20|4503.35|4503.35|4503.35|4503.35|4503.35|4503.35|4503.35|4503.35|0
1632830390000|2021-09-28 11:59:50|4503.23|4503.23|4503.58|4503.58|4503.58|4503.58|4503.23|4503.23|0
1632830420000|2021-09-28 12:00:20|4504.11|4504.11|4504.28|4504.28|4504.28|4504.28|4504.11|4504.11|0
1632830450000|2021-09-28 12:00:50|4503.6|4503.6|4503.77|4503.77|4503.77|4503.77|4503.6|4503.6|0
1632830480000|2021-09-28 12:01:20|4503.82|4503.82|4505.59|4505.59|4505.75|4505.75|4503.82|4503.82|0
1632830490000|2021-09-28 12:01:30|4505.94|4505.94|4506.45|4506.45|4506.45|4506.45|4505.76|4505.76|0
1632830500000|2021-09-28 12:01:40|4506.28|4506.28|4506.1|4506.1|4506.28|4506.28|4506.1|4506.1|0
1632830510000|2021-09-28 12:01:50|4506.22|4506.22|4505.69|4505.69|4506.22|4506.22|4505.69|4505.69|0
1632830520000|2021-09-28 12:02:00|4505.34|4505.34|4505.34|4505.34|4505.34|4505.34|4505.34|4505.34|0
1632830530000|2021-09-28 12:02:10|4505.87|4505.87|4503.91|4503.91|4505.87|4505.87|4503.91|4503.91|0
1632830540000|2021-09-28 12:02:20|4503.21|4503.21|4502.33|4502.33|4503.73|4503.73|4502.33|4502.33|0
1632830550000|2021-09-28 12:02:30|4502.86|4502.86|4502.75|4502.75|4503.21|4503.21|4502.4|4502.4|0
1632830570000|2021-09-28 12:02:50|4502.4|4502.4|4501.72|4501.72|4502.4|4502.4|4501.72|4501.72|0
1632830590000|2021-09-28 12:03:10|4501.9|4501.9|4501.9|4501.9|4501.9|4501.9|4501.9|4501.9|0
1632830600000|2021-09-28 12:03:20|4502.43|4502.43|4502.76|4502.76|4502.76|4502.76|4502.43|4502.43|0
1632830630000|2021-09-28 12:03:50|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|0
1632830700000|2021-09-28 12:05:00|4503.62|4503.62|4504.3|4504.3|4504.3|4504.3|4503.62|4503.62|0
1632830710000|2021-09-28 12:05:10|4505|4505|4505.35|4505.35|4505.35|4505.35|4505|4505|0
1632830720000|2021-09-28 12:05:20|4505.18|4505.18|4505|4505|4505.18|4505.18|4505|4505|0
1632830730000|2021-09-28 12:05:30|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|0
1632830740000|2021-09-28 12:05:40|4503.97|4503.97|4503.97|4503.97|4503.97|4503.97|4503.97|4503.97|0
1632830780000|2021-09-28 12:06:20|4504.15|4504.15|4505.18|4505.18|4505.18|4505.18|4504.15|4504.15|0
1632830790000|2021-09-28 12:06:30|4505|4505|4505|4505|4505|4505|4505|4505|0
1632830810000|2021-09-28 12:06:50|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|4505.26|0
1632830820000|2021-09-28 12:07:00|4504.91|4504.91|4504.74|4504.74|4504.91|4504.91|4504.74|4504.74|0
1632830830000|2021-09-28 12:07:10|4504.62|4504.62|4504.97|4504.97|4504.97|4504.97|4504.62|4504.62|0
1632830840000|2021-09-28 12:07:20|4505.15|4505.15|4505.32|4505.32|4505.32|4505.32|4505.15|4505.15|0
1632830880000|2021-09-28 12:08:00|4504.97|4504.97|4504.44|4504.44|4504.97|4504.97|4504.44|4504.44|0
1632830890000|2021-09-28 12:08:10|4504.34|4504.34|4503.64|4503.64|4504.34|4504.34|4503.46|4503.46|0
1632830900000|2021-09-28 12:08:20|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|4503.29|0
1632830910000|2021-09-28 12:08:30|4503.46|4503.46|4503.64|4503.64|4503.64|4503.64|4503.46|4503.46|0
1632830920000|2021-09-28 12:08:40|4504.31|4504.31|4503.85|4503.85|4504.31|4504.31|4503.85|4503.85|0
1632830940000|2021-09-28 12:09:00|4504.37|4504.37|4504.52|4504.52|4505.05|4505.05|4504.37|4504.37|0
1632830980000|2021-09-28 12:09:40|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|0
1632831000000|2021-09-28 12:10:00|4505.34|4505.34|4505.13|4505.13|4505.34|4505.34|4505.13|4505.13|0
1632831010000|2021-09-28 12:10:10|4505.48|4505.48|4505.48|4505.48|4505.48|4505.48|4505.48|4505.48|0
1632831020000|2021-09-28 12:10:20|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|0
1632831030000|2021-09-28 12:10:30|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|0
1632831040000|2021-09-28 12:10:40|4506.36|4506.36|4506.89|4506.89|4506.89|4506.89|4506.36|4506.36|0
1632831050000|2021-09-28 12:10:50|4506.54|4506.54|4508.24|4508.24|4508.24|4508.24|4506.54|4506.54|0
1632831060000|2021-09-28 12:11:00|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|0
1632831070000|2021-09-28 12:11:10|4508.85|4508.85|4508.85|4508.85|4508.85|4508.85|4508.85|4508.85|0
1632831080000|2021-09-28 12:11:20|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|4509.38|0
1632831120000|2021-09-28 12:12:00|4509.03|4509.03|4508.5|4508.5|4509.03|4509.03|4508.5|4508.5|0
1632831130000|2021-09-28 12:12:10|4507.83|4507.83|4507.83|4507.83|4507.83|4507.83|4507.83|4507.83|0
1632831150000|2021-09-28 12:12:30|4508|4508|4508.18|4508.18|4508.18|4508.18|4508|4508|0
1632831160000|2021-09-28 12:12:40|4508.53|4508.53|4509.05|4509.05|4509.05|4509.05|4508.53|4508.53|0
1632831170000|2021-09-28 12:12:50|4508.7|4508.7|4508.35|4508.35|4508.7|4508.7|4508.35|4508.35|0
1632831190000|2021-09-28 12:13:10|4508.7|4508.7|4508.53|4508.53|4508.7|4508.7|4508.53|4508.53|0
1632831200000|2021-09-28 12:13:20|4508.7|4508.7|4508.7|4508.7|4508.88|4508.88|4508.7|4508.7|0
1632831220000|2021-09-28 12:13:40|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|0
1632831230000|2021-09-28 12:13:50|4508.7|4508.7|4508.7|4508.7|4509.41|4509.41|4508.7|4508.7|0
1632831240000|2021-09-28 12:14:00|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|0
1632831250000|2021-09-28 12:14:10|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|0
1632831260000|2021-09-28 12:14:20|4509.23|4509.23|4509.93|4509.93|4509.93|4509.93|4509.23|4509.23|0
1632831270000|2021-09-28 12:14:30|4510.08|4510.08|4509.55|4509.55|4510.08|4510.08|4509.38|4509.38|0
1632831290000|2021-09-28 12:14:50|4509.66|4509.66|4509.66|4509.66|4509.66|4509.66|4509.66|4509.66|0
1632831300000|2021-09-28 12:15:00|4509.5|4509.5|4509.33|4509.33|4509.65|4509.65|4509.16|4509.16|0
1632831330000|2021-09-28 12:15:30|4508.98|4508.98|4508.1|4508.1|4508.98|4508.98|4508.1|4508.1|0
1632831340000|2021-09-28 12:15:40|4508.27|4508.27|4508.45|4508.45|4508.45|4508.45|4508.27|4508.27|0
1632831350000|2021-09-28 12:15:50|4508.27|4508.27|4509.83|4509.83|4509.83|4509.83|4508.27|4508.27|0
1632831380000|2021-09-28 12:16:20|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|0
1632831410000|2021-09-28 12:16:50|4509.64|4509.64|4509.99|4509.99|4509.99|4509.99|4509.64|4509.64|0
1632831420000|2021-09-28 12:17:00|4510.17|4510.17|4510.68|4510.68|4510.68|4510.68|4510.17|4510.17|0
1632831430000|2021-09-28 12:17:10|4510.15|4510.15|4510.15|4510.15|4510.15|4510.15|4510.15|4510.15|0
1632831440000|2021-09-28 12:17:20|4509.98|4509.98|4509.63|4509.63|4509.98|4509.98|4509.63|4509.63|0
1632831460000|2021-09-28 12:17:40|4509.52|4509.52|4509.35|4509.35|4509.52|4509.52|4509.35|4509.35|0
1632831480000|2021-09-28 12:18:00|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|0
1632831500000|2021-09-28 12:18:20|4509.52|4509.52|4509.52|4509.52|4509.52|4509.52|4509.52|4509.52|0
1632831530000|2021-09-28 12:18:50|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|0
1632831540000|2021-09-28 12:19:00|4509.12|4509.12|4509.07|4509.07|4509.12|4509.12|4509.07|4509.07|0
1632831550000|2021-09-28 12:19:10|4508.54|4508.54|4508.72|4508.72|4508.72|4508.72|4508.36|4508.36|0
1632831580000|2021-09-28 12:19:40|4509.07|4509.07|4509.07|4509.07|4509.07|4509.07|4509.07|4509.07|0
1632831600000|2021-09-28 12:20:00|4509.42|4509.42|4509.42|4509.42|4509.42|4509.42|4509.42|4509.42|0
1632831620000|2021-09-28 12:20:20|4509.63|4509.63|4509.68|4509.68|4509.68|4509.68|4509.63|4509.63|0
1632831630000|2021-09-28 12:20:30|4510.36|4510.36|4510.32|4510.32|4510.67|4510.67|4510.32|4510.32|0
1632831640000|2021-09-28 12:20:40|4510.37|4510.37|4509.67|4509.67|4510.37|4510.37|4509.67|4509.67|0
1632831650000|2021-09-28 12:20:50|4510.37|4510.37|4510.2|4510.2|4510.37|4510.37|4510.2|4510.2|0
1632831670000|2021-09-28 12:21:10|4510.3|4510.3|4510.3|4510.3|4510.3|4510.3|4510.3|4510.3|0
1632831680000|2021-09-28 12:21:20|4509.95|4509.95|4509.95|4509.95|4509.95|4509.95|4509.78|4509.78|0
1632831700000|2021-09-28 12:21:40|4510.13|4510.13|4511|4511|4511|4511|4510.13|4510.13|0
1632831720000|2021-09-28 12:22:00|4510.13|4510.13|4510.13|4510.13|4510.13|4510.13|4510.13|4510.13|0
1632831750000|2021-09-28 12:22:30|4509.6|4509.6|4509.78|4509.78|4509.78|4509.78|4509.6|4509.6|0
1632831760000|2021-09-28 12:22:40|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|0
1632831770000|2021-09-28 12:22:50|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|0
1632831790000|2021-09-28 12:23:10|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|4509.09|0
1632831830000|2021-09-28 12:23:50|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|0
1632831840000|2021-09-28 12:24:00|4509.61|4509.61|4509.67|4509.67|4509.67|4509.67|4509.61|4509.61|0
1632831870000|2021-09-28 12:24:30|4509.83|4509.83|4510.53|4510.53|4510.53|4510.53|4509.83|4509.83|0
1632831880000|2021-09-28 12:24:40|4510.88|4510.88|4511.06|4511.06|4511.06|4511.06|4510.88|4510.88|0
1632831890000|2021-09-28 12:24:50|4510.88|4510.88|4510.71|4510.71|4510.88|4510.88|4510.71|4510.71|0
1632831900000|2021-09-28 12:25:00|4510.01|4510.01|4510.01|4510.01|4510.01|4510.01|4510.01|4510.01|0
1632831920000|2021-09-28 12:25:20|4510.36|4510.36|4510.53|4510.53|4510.53|4510.53|4510.18|4510.18|0
1632831960000|2021-09-28 12:26:00|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|4510.71|0
1632831980000|2021-09-28 12:26:20|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|0
1632831990000|2021-09-28 12:26:30|4511|4511|4511|4511|4511|4511|4510.89|4510.89|0
1632832000000|2021-09-28 12:26:40|4511.16|4511.16|4511.06|4511.06|4511.16|4511.16|4511.06|4511.06|0
1632832010000|2021-09-28 12:26:50|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|4511.11|0
1632832020000|2021-09-28 12:27:00|4511.23|4511.23|4511.75|4511.75|4511.75|4511.75|4511.23|4511.23|0
1632832040000|2021-09-28 12:27:20|4512.1|4512.1|4512.81|4512.81|4512.81|4512.81|4512.1|4512.1|0
1632832060000|2021-09-28 12:27:40|4512.63|4512.63|4512.46|4512.46|4512.63|4512.63|4512.1|4512.1|0
1632832070000|2021-09-28 12:27:50|4511.93|4511.93|4511.93|4511.93|4511.93|4511.93|4511.93|4511.93|0
1632832080000|2021-09-28 12:28:00|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|0
1632832090000|2021-09-28 12:28:10|4512|4512|4512|4512|4512|4512|4512|4512|0
1632832100000|2021-09-28 12:28:20|4512.17|4512.17|4513.23|4513.23|4513.23|4513.23|4512.17|4512.17|0
1632832140000|2021-09-28 12:29:00|4513.05|4513.05|4513.29|4513.29|4513.34|4513.34|4513.05|4513.05|0
1632832180000|2021-09-28 12:29:40|4513.13|4513.13|4512.78|4512.78|4513.13|4513.13|4511.9|4511.9|0
1632832190000|2021-09-28 12:29:50|4512.25|4512.25|4512.25|4512.25|4512.25|4512.25|4512.25|4512.25|0
1632832230000|2021-09-28 12:30:30|4512.6|4512.6|4512.6|4512.6|4512.6|4512.6|4512.6|4512.6|0
1632832240000|2021-09-28 12:30:40|4513.12|4513.12|4513.97|4513.97|4513.97|4513.97|4512.76|4512.76|0
1632832250000|2021-09-28 12:30:50|4512.74|4512.74|4512.74|4512.74|4512.74|4512.74|4512.74|4512.74|0
1632832260000|2021-09-28 12:31:00|4513.09|4513.09|4512.75|4512.75|4513.09|4513.09|4512.75|4512.75|0
1632832330000|2021-09-28 12:32:10|4513.08|4513.08|4512.74|4512.74|4513.08|4513.08|4512.55|4512.55|0
1632832340000|2021-09-28 12:32:20|4512.91|4512.91|4512.91|4512.91|4512.91|4512.91|4512.91|4512.91|0
1632832350000|2021-09-28 12:32:30|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|0
1632832360000|2021-09-28 12:32:40|4512.05|4512.05|4512.21|4512.21|4512.21|4512.21|4512.05|4512.05|0
1632832370000|2021-09-28 12:32:50|4512.91|4512.91|4512.91|4512.91|4512.91|4512.91|4512.91|4512.91|0
1632832400000|2021-09-28 12:33:20|4512.75|4512.75|4511.17|4511.17|4512.75|4512.75|4510.65|4510.65|0
1632832410000|2021-09-28 12:33:30|4511|4511|4511|4511|4511|4511|4510.65|4510.65|0
1632832430000|2021-09-28 12:33:50|4510.47|4510.47|4510.3|4510.3|4510.47|4510.47|4510.3|4510.3|0
1632832440000|2021-09-28 12:34:00|4510.47|4510.47|4510.47|4510.47|4510.47|4510.47|4510.47|4510.47|0
1632832450000|2021-09-28 12:34:10|4509.8|4509.8|4509.8|4509.8|4509.8|4509.8|4509.8|4509.8|0
1632832470000|2021-09-28 12:34:30|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|4509.74|0
1632832480000|2021-09-28 12:34:40|4510.09|4510.09|4510.09|4510.09|4510.09|4510.09|4510.09|4510.09|0
1632832490000|2021-09-28 12:34:50|4510.27|4510.27|4511.47|4511.47|4511.47|4511.47|4510.27|4510.27|0
1632832500000|2021-09-28 12:35:00|4511.12|4511.12|4511.82|4511.82|4511.82|4511.82|4511.12|4511.12|0
1632832510000|2021-09-28 12:35:10|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|4510.77|0
1632832530000|2021-09-28 12:35:30|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|0
1632832540000|2021-09-28 12:35:40|4509.96|4509.96|4509.96|4509.96|4509.96|4509.96|4509.96|4509.96|0
1632832560000|2021-09-28 12:36:00|4510.14|4510.14|4509.96|4509.96|4510.14|4510.14|4509.96|4509.96|0
1632832570000|2021-09-28 12:36:10|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|0
1632832580000|2021-09-28 12:36:20|4510.19|4510.19|4510.19|4510.19|4510.19|4510.19|4510.19|4510.19|0
1632832590000|2021-09-28 12:36:30|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|0
1632832620000|2021-09-28 12:37:00|4511.07|4511.07|4512.05|4512.05|4512.05|4512.05|4511.07|4511.07|0
1632832630000|2021-09-28 12:37:10|4512.1|4512.1|4513.3|4513.3|4513.3|4513.3|4512.1|4512.1|0
1632832640000|2021-09-28 12:37:20|4513.13|4513.13|4513.83|4513.83|4513.83|4513.83|4512.95|4512.95|0
1632832660000|2021-09-28 12:37:40|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|0
1632832670000|2021-09-28 12:37:50|4513.13|4513.13|4512.6|4512.6|4513.13|4513.13|4512.6|4512.6|0
1632832680000|2021-09-28 12:38:00|4513.13|4513.13|4513.83|4513.83|4513.83|4513.83|4513.13|4513.13|0
1632832710000|2021-09-28 12:38:30|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|4514.01|0
1632832720000|2021-09-28 12:38:40|4513.3|4513.3|4513.65|4513.65|4513.65|4513.65|4513.13|4513.13|0
1632832730000|2021-09-28 12:38:50|4513.71|4513.71|4513.71|4513.71|4513.71|4513.71|4513.71|4513.71|0
1632832760000|2021-09-28 12:39:20|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|0
1632832770000|2021-09-28 12:39:30|4512.36|4512.36|4511.66|4511.66|4512.36|4512.36|4511.66|4511.66|0
1632832780000|2021-09-28 12:39:40|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|4512.36|0
1632832790000|2021-09-28 12:39:50|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|4512.88|0
1632832830000|2021-09-28 12:40:30|4512.78|4512.78|4513.45|4513.45|4513.45|4513.45|4512.78|4512.78|0
1632832840000|2021-09-28 12:40:40|4512.23|4512.23|4513.1|4513.1|4513.1|4513.1|4512.23|4512.23|0
1632832860000|2021-09-28 12:41:00|4512.58|4512.58|4510.9|4510.9|4512.58|4512.58|4510.9|4510.9|0
1632832870000|2021-09-28 12:41:10|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|4510.72|0
1632832890000|2021-09-28 12:41:30|4510.37|4510.37|4509.76|4509.76|4510.87|4510.87|4509.76|4509.76|0
1632832900000|2021-09-28 12:41:40|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|0
1632832910000|2021-09-28 12:41:50|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|0
1632832920000|2021-09-28 12:42:00|4509.06|4509.06|4509.23|4509.23|4509.23|4509.23|4509.06|4509.06|0
1632832960000|2021-09-28 12:42:40|4508.88|4508.88|4508.53|4508.53|4508.88|4508.88|4508.35|4508.35|0
1632832970000|2021-09-28 12:42:50|4508.38|4508.38|4507.51|4507.51|4508.38|4508.38|4507.51|4507.51|0
1632832980000|2021-09-28 12:43:00|4506.84|4506.84|4506.18|4506.18|4506.85|4506.85|4506.18|4506.18|0
1632832990000|2021-09-28 12:43:10|4506.02|4506.02|4505.9|4505.9|4506.02|4506.02|4505.9|4505.9|0
1632833000000|2021-09-28 12:43:20|4505.79|4505.79|4504.42|4504.42|4505.79|4505.79|4504.3|4504.3|0
1632833010000|2021-09-28 12:43:30|4504.24|4504.24|4504.42|4504.42|4504.42|4504.42|4504.24|4504.24|0
1632833020000|2021-09-28 12:43:40|4504.58|4504.58|4504.42|4504.42|4504.58|4504.58|4504.42|4504.42|0
1632833030000|2021-09-28 12:43:50|4504.59|4504.59|4504.36|4504.36|4504.59|4504.59|4504.36|4504.36|0
1632833040000|2021-09-28 12:44:00|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|4504.53|0
1632833050000|2021-09-28 12:44:10|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|0
1632833070000|2021-09-28 12:44:30|4503.3|4503.3|4503.3|4503.3|4503.3|4503.3|4503.3|4503.3|0
1632833080000|2021-09-28 12:44:40|4503.12|4503.12|4502.77|4502.77|4503.12|4503.12|4502.77|4502.77|0
1632833090000|2021-09-28 12:44:50|4502.1|4502.1|4501.92|4501.92|4502.1|4502.1|4501.92|4501.92|0
1632833100000|2021-09-28 12:45:00|4502.1|4502.1|4503.19|4503.19|4503.19|4503.19|4502.1|4502.1|0
1632833110000|2021-09-28 12:45:10|4502.66|4502.66|4500.87|4500.87|4502.66|4502.66|4500.87|4500.87|0
1632833120000|2021-09-28 12:45:20|4501.05|4501.05|4500.37|4500.37|4501.05|4501.05|4500.37|4500.37|0
1632833130000|2021-09-28 12:45:30|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|0
1632833140000|2021-09-28 12:45:40|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|0
1632833150000|2021-09-28 12:45:50|4499.4|4499.4|4499.4|4499.4|4499.4|4499.4|4499.4|4499.4|0
1632833160000|2021-09-28 12:46:00|4498.92|4498.92|4499.19|4499.19|4499.24|4499.24|4498.92|4498.92|0
1632833170000|2021-09-28 12:46:10|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|0
1632833190000|2021-09-28 12:46:30|4499.89|4499.89|4500.07|4500.07|4500.07|4500.07|4499.71|4499.71|0
1632833210000|2021-09-28 12:46:50|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|0
1632833230000|2021-09-28 12:47:10|4499.04|4499.04|4498.69|4498.69|4499.04|4499.04|4498.69|4498.69|0
1632833240000|2021-09-28 12:47:20|4498.34|4498.34|4498.51|4498.51|4498.51|4498.51|4498.34|4498.34|0
1632833250000|2021-09-28 12:47:30|4498.16|4498.16|4498.34|4498.34|4498.34|4498.34|4498.16|4498.16|0
1632833260000|2021-09-28 12:47:40|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|4498.51|0
1632833310000|2021-09-28 12:48:30|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|0
1632833320000|2021-09-28 12:48:40|4499.23|4499.23|4498.53|4498.53|4499.23|4499.23|4498.53|4498.53|0
1632833330000|2021-09-28 12:48:50|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|0
1632833340000|2021-09-28 12:49:00|4498.03|4498.03|4496.67|4496.67|4498.03|4498.03|4496.67|4496.67|0
1632833360000|2021-09-28 12:49:20|4496.84|4496.84|4496.84|4496.84|4496.84|4496.84|4496.84|4496.84|0
1632833390000|2021-09-28 12:49:50|4496.31|4496.31|4498.05|4498.05|4498.05|4498.05|4496.31|4496.31|0
1632833400000|2021-09-28 12:50:00|4497.35|4497.35|4497.37|4497.37|4497.7|4497.7|4497.35|4497.35|0
1632833410000|2021-09-28 12:50:10|4497.02|4497.02|4496.67|4496.67|4497.02|4497.02|4496.34|4496.34|0
1632833420000|2021-09-28 12:50:20|4495.97|4495.97|4496.32|4496.32|4496.32|4496.32|4495.97|4495.97|0
1632833440000|2021-09-28 12:50:40|4496.67|4496.67|4496.32|4496.32|4496.67|4496.67|4496.32|4496.32|0
1632833450000|2021-09-28 12:50:50|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|4496.17|0
1632833490000|2021-09-28 12:51:30|4495.29|4495.29|4495.29|4495.29|4495.99|4495.99|4495.29|4495.29|0
1632833510000|2021-09-28 12:51:50|4494.94|4494.94|4494.94|4494.94|4494.94|4494.94|4494.94|4494.94|0
1632833530000|2021-09-28 12:52:10|4495.12|4495.12|4495.29|4495.29|4495.29|4495.29|4495.12|4495.12|0
1632833540000|2021-09-28 12:52:20|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|4495.64|0
1632833580000|2021-09-28 12:53:00|4495.49|4495.49|4495.66|4495.66|4495.66|4495.66|4495.31|4495.31|0
1632833600000|2021-09-28 12:53:20|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|0
1632833660000|2021-09-28 12:54:20|4495.31|4495.31|4495.31|4495.31|4495.31|4495.31|4495.31|4495.31|0
1632833670000|2021-09-28 12:54:30|4494.98|4494.98|4494.81|4494.81|4494.98|4494.98|4494.81|4494.81|0
1632833690000|2021-09-28 12:54:50|4495.16|4495.16|4495.84|4495.84|4495.84|4495.84|4495.16|4495.16|0
1632833710000|2021-09-28 12:55:10|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|0
1632833720000|2021-09-28 12:55:20|4496.57|4496.57|4496.74|4496.74|4496.74|4496.74|4496.57|4496.57|0
1632833740000|2021-09-28 12:55:40|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|0
1632833750000|2021-09-28 12:55:50|4496.67|4496.67|4496.72|4496.72|4496.72|4496.72|4496.67|4496.67|0
1632833760000|2021-09-28 12:56:00|4497.07|4497.07|4497.6|4497.6|4497.6|4497.6|4496.55|4496.55|0
1632833770000|2021-09-28 12:56:10|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|4497.25|0
1632833780000|2021-09-28 12:56:20|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|0
1632833790000|2021-09-28 12:56:30|4498.63|4498.63|4498.74|4498.74|4498.74|4498.74|4498.63|4498.63|0
1632833800000|2021-09-28 12:56:40|4498.9|4498.9|4498.96|4498.96|4498.96|4498.96|4498.9|4498.9|0
1632833810000|2021-09-28 12:56:50|4499.12|4499.12|4499.12|4499.12|4499.12|4499.12|4499.12|4499.12|0
1632833820000|2021-09-28 12:57:00|4499.47|4499.47|4500.5|4500.5|4500.5|4500.5|4499.47|4499.47|0
1632833830000|2021-09-28 12:57:10|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|0
1632833870000|2021-09-28 12:57:50|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|4499.27|0
1632833880000|2021-09-28 12:58:00|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|4499.32|0
1632833890000|2021-09-28 12:58:10|4499.85|4499.85|4499.85|4499.85|4499.85|4499.85|4499.85|4499.85|0
1632833900000|2021-09-28 12:58:20|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|0
1632833910000|2021-09-28 12:58:30|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|0
1632833920000|2021-09-28 12:58:40|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|0
1632833930000|2021-09-28 12:58:50|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|0
1632833940000|2021-09-28 12:59:00|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|0
1632833970000|2021-09-28 12:59:30|4501.95|4501.95|4501.77|4501.77|4501.95|4501.95|4501.77|4501.77|0
1632833980000|2021-09-28 12:59:40|4501.95|4501.95|4503|4503|4503|4503|4501.95|4501.95|0
1632833990000|2021-09-28 12:59:50|4502.12|4502.12|4502.27|4502.27|4502.27|4502.27|4501.6|4501.6|0
1632834000000|2021-09-28 13:00:00|4502.44|4502.44|4502.27|4502.27|4502.44|4502.44|4502.27|4502.27|0
1632834010000|2021-09-28 13:00:10|4502.06|4502.06|4502.41|4502.41|4502.41|4502.41|4501.89|4501.89|0
1632834020000|2021-09-28 13:00:20|4502.58|4502.58|4502.74|4502.74|4502.74|4502.74|4502.58|4502.58|0
1632834030000|2021-09-28 13:00:30|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|0
1632834040000|2021-09-28 13:00:40|4503.94|4503.94|4504.47|4504.47|4504.47|4504.47|4503.94|4503.94|0
1632834060000|2021-09-28 13:01:00|4504.61|4504.61|4504.26|4504.26|4504.61|4504.61|4504.09|4504.09|0
1632834090000|2021-09-28 13:01:30|4504.21|4504.21|4504.1|4504.1|4504.21|4504.21|4504.1|4504.1|0
1632834110000|2021-09-28 13:01:50|4503.4|4503.4|4503.05|4503.05|4503.4|4503.4|4503.05|4503.05|0
1632834130000|2021-09-28 13:02:10|4503.73|4503.73|4503.73|4503.73|4503.73|4503.73|4503.73|4503.73|0
1632834140000|2021-09-28 13:02:20|4504.08|4504.08|4504.43|4504.43|4504.78|4504.78|4504.08|4504.08|0
1632834150000|2021-09-28 13:02:30|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|0
1632834160000|2021-09-28 13:02:40|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|0
1632834170000|2021-09-28 13:02:50|4504.78|4504.78|4504.78|4504.78|4504.78|4504.78|4504.78|4504.78|0
1632834180000|2021-09-28 13:03:00|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|0
1632834200000|2021-09-28 13:03:20|4504.77|4504.77|4504.77|4504.77|4504.77|4504.77|4504.77|4504.77|0
1632834210000|2021-09-28 13:03:30|4504.55|4504.55|4505.43|4505.43|4505.43|4505.43|4504.55|4504.55|0
1632834220000|2021-09-28 13:03:40|4504.91|4504.91|4504.38|4504.38|4504.91|4504.91|4504.38|4504.38|0
1632834240000|2021-09-28 13:04:00|4504.73|4504.73|4504.29|4504.29|4504.97|4504.97|4504.29|4504.29|0
1632834270000|2021-09-28 13:04:30|4503.94|4503.94|4504.09|4504.09|4504.61|4504.61|4503.91|4503.91|0
1632834280000|2021-09-28 13:04:40|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|4504.25|0
1632834300000|2021-09-28 13:05:00|4503.57|4503.57|4503.95|4503.95|4503.95|4503.95|4503.25|4503.25|0
1632834310000|2021-09-28 13:05:10|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|4504.62|0
1632834320000|2021-09-28 13:05:20|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|4503.92|0
1632834330000|2021-09-28 13:05:30|4503.75|4503.75|4504.27|4504.27|4504.27|4504.27|4503.75|4503.75|0
1632834340000|2021-09-28 13:05:40|4504.8|4504.8|4504.8|4504.8|4504.8|4504.8|4504.8|4504.8|0
1632834350000|2021-09-28 13:05:50|4504.97|4504.97|4506.18|4506.18|4506.18|4506.18|4504.97|4504.97|0
1632834360000|2021-09-28 13:06:00|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|4506.85|0
1632834370000|2021-09-28 13:06:10|4507.2|4507.2|4507.36|4507.36|4507.36|4507.36|4507.2|4507.2|0
1632834390000|2021-09-28 13:06:30|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|4507.01|0
1632834420000|2021-09-28 13:07:00|4507.54|4507.54|4507.54|4507.54|4507.54|4507.54|4507.54|4507.54|0
1632834430000|2021-09-28 13:07:10|4507.49|4507.49|4508.16|4508.16|4508.16|4508.16|4507.49|4507.49|0
1632834450000|2021-09-28 13:07:30|4507.46|4507.46|4506.76|4506.76|4508.34|4508.34|4506.76|4506.76|0
1632834460000|2021-09-28 13:07:40|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|0
1632834490000|2021-09-28 13:08:10|4506.77|4506.77|4506.95|4506.95|4506.95|4506.95|4506.77|4506.77|0
1632834500000|2021-09-28 13:08:20|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|0
1632834510000|2021-09-28 13:08:30|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|0
1632834550000|2021-09-28 13:09:10|4506.27|4506.27|4506.45|4506.45|4506.45|4506.45|4505.92|4505.92|0
1632834560000|2021-09-28 13:09:20|4506.61|4506.61|4507.03|4507.03|4507.03|4507.03|4506.51|4506.51|0
1632834580000|2021-09-28 13:09:40|4506.68|4506.68|4507.03|4507.03|4507.03|4507.03|4506.68|4506.68|0
1632834590000|2021-09-28 13:09:50|4507.38|4507.38|4507.38|4507.38|4507.38|4507.38|4507.38|4507.38|0
1632834600000|2021-09-28 13:10:00|4507.03|4507.03|4506.71|4506.71|4507.38|4507.38|4506.71|4506.71|0
1632834620000|2021-09-28 13:10:20|4506.36|4506.36|4506.88|4506.88|4506.88|4506.88|4506.36|4506.36|0
1632834630000|2021-09-28 13:10:30|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|4506.36|0
1632834660000|2021-09-28 13:11:00|4507.03|4507.03|4507.03|4507.03|4507.03|4507.03|4507.03|4507.03|0
1632834690000|2021-09-28 13:11:30|4507.19|4507.19|4508.42|4508.42|4508.42|4508.42|4507.19|4507.19|0
1632834730000|2021-09-28 13:12:10|4509.82|4509.82|4510.17|4510.17|4510.17|4510.17|4509.82|4509.82|0
1632834740000|2021-09-28 13:12:20|4510.35|4510.35|4511.02|4511.02|4511.02|4511.02|4510.35|4510.35|0
1632834750000|2021-09-28 13:12:30|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|0
1632834760000|2021-09-28 13:12:40|4510.16|4510.16|4511.03|4511.03|4511.03|4511.03|4510.16|4510.16|0
1632834770000|2021-09-28 13:12:50|4510.86|4510.86|4511.21|4511.21|4511.21|4511.21|4510.86|4510.86|0
1632834780000|2021-09-28 13:13:00|4510.68|4510.68|4511.56|4511.56|4511.56|4511.56|4510.68|4510.68|0
1632834790000|2021-09-28 13:13:10|4511.74|4511.74|4511.74|4511.74|4511.74|4511.74|4511.74|4511.74|0
1632834800000|2021-09-28 13:13:20|4511.79|4511.79|4511.84|4511.84|4511.84|4511.84|4511.79|4511.79|0
1632834810000|2021-09-28 13:13:30|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|0
1632834830000|2021-09-28 13:13:50|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|0
1632834840000|2021-09-28 13:14:00|4511.43|4511.43|4512.63|4512.63|4512.63|4512.63|4511.43|4511.43|0
1632834850000|2021-09-28 13:14:10|4512.81|4512.81|4513.53|4513.53|4513.53|4513.53|4512.81|4512.81|0
1632834860000|2021-09-28 13:14:20|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|0
1632834870000|2021-09-28 13:14:30|4513.87|4513.87|4512.84|4512.84|4513.87|4513.87|4512.84|4512.84|0
1632834880000|2021-09-28 13:14:40|4512.31|4512.31|4511.96|4511.96|4512.31|4512.31|4511.96|4511.96|0
1632834890000|2021-09-28 13:14:50|4512.49|4512.49|4511.64|4511.64|4512.84|4512.84|4511.64|4511.64|0
1632834910000|2021-09-28 13:15:10|4511.49|4511.49|4509.91|4509.91|4511.49|4511.49|4509.91|4509.91|0
1632834930000|2021-09-28 13:15:30|4510.06|4510.06|4510.06|4510.06|4510.06|4510.06|4510.06|4510.06|0
1632834940000|2021-09-28 13:15:40|4510.24|4510.24|4510.94|4510.94|4510.94|4510.94|4510.24|4510.24|0
1632834950000|2021-09-28 13:15:50|4510.76|4510.76|4510.24|4510.24|4510.76|4510.76|4510.24|4510.24|0
1632834980000|2021-09-28 13:16:20|4510.19|4510.19|4510.29|4510.29|4510.29|4510.29|4510.19|4510.19|0
1632834990000|2021-09-28 13:16:30|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|4509.76|0
1632835010000|2021-09-28 13:16:50|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|0
1632835020000|2021-09-28 13:17:00|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|0
1632835030000|2021-09-28 13:17:10|4510.47|4510.47|4510.29|4510.29|4510.47|4510.47|4510.29|4510.29|0
1632835040000|2021-09-28 13:17:20|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|4509.41|0
1632835050000|2021-09-28 13:17:30|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|4510.29|0
1632835060000|2021-09-28 13:17:40|4510.97|4510.97|4511.13|4511.13|4511.13|4511.13|4510.97|4510.97|0
1632835080000|2021-09-28 13:18:00|4510.08|4510.08|4510.08|4510.08|4510.08|4510.08|4510.08|4510.08|0
1632835090000|2021-09-28 13:18:10|4509.73|4509.73|4507.66|4507.66|4509.73|4509.73|4507.5|4507.5|0
1632835120000|2021-09-28 13:18:40|4508.36|4508.36|4508.36|4508.36|4508.36|4508.36|4508.36|4508.36|0
1632835130000|2021-09-28 13:18:50|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|4508.89|0
1632835140000|2021-09-28 13:19:00|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|4508.74|0
1632835150000|2021-09-28 13:19:10|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|4509.44|0
1632835160000|2021-09-28 13:19:20|4509.97|4509.97|4510.64|4510.64|4510.64|4510.64|4509.94|4509.94|0
1632835170000|2021-09-28 13:19:30|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|0
1632835200000|2021-09-28 13:20:00|4509.44|4509.44|4508.59|4508.59|4509.44|4509.44|4508.59|4508.59|0
1632835210000|2021-09-28 13:20:10|4508.94|4508.94|4508.94|4508.94|4508.94|4508.94|4508.94|4508.94|0
1632835230000|2021-09-28 13:20:30|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|4508.42|0
1632835240000|2021-09-28 13:20:40|4510.12|4510.12|4509.94|4509.94|4510.12|4510.12|4509.94|4509.94|0
1632835260000|2021-09-28 13:21:00|4510.12|4510.12|4509.94|4509.94|4510.29|4510.29|4509.94|4509.94|0
1632835280000|2021-09-28 13:21:20|4509.42|4509.42|4509.59|4509.59|4509.59|4509.59|4509.24|4509.24|0
1632835290000|2021-09-28 13:21:30|4509.94|4509.94|4509.77|4509.77|4509.94|4509.94|4509.77|4509.77|0
1632835310000|2021-09-28 13:21:50|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|4509.93|0
1632835330000|2021-09-28 13:22:10|4510.28|4510.28|4510.35|4510.35|4510.46|4510.46|4510.28|4510.28|0
1632835350000|2021-09-28 13:22:30|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|4510.7|0
1632835370000|2021-09-28 13:22:50|4511.4|4511.4|4510.35|4510.35|4511.4|4511.4|4510.35|4510.35|0
1632835390000|2021-09-28 13:23:10|4509.67|4509.67|4510.55|4510.55|4510.55|4510.55|4509.67|4509.67|0
1632835400000|2021-09-28 13:23:20|4510.38|4510.38|4510.38|4510.38|4510.38|4510.38|4509.85|4509.85|0
1632835410000|2021-09-28 13:23:30|4509.85|4509.85|4509.67|4509.67|4509.85|4509.85|4509.67|4509.67|0
1632835420000|2021-09-28 13:23:40|4510.03|4510.03|4510.03|4510.03|4510.73|4510.73|4510.03|4510.03|0
1632835430000|2021-09-28 13:23:50|4509.86|4509.86|4509.86|4509.86|4509.86|4509.86|4509.16|4509.16|0
1632835440000|2021-09-28 13:24:00|4509.19|4509.19|4509.19|4509.19|4509.19|4509.19|4509.19|4509.19|0
1632835450000|2021-09-28 13:24:10|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|4509.01|0
1632835470000|2021-09-28 13:24:30|4509.17|4509.17|4510.2|4510.2|4510.2|4510.2|4509.17|4509.17|0
1632835480000|2021-09-28 13:24:40|4510.88|4510.88|4511.05|4511.05|4511.05|4511.05|4510.88|4510.88|0
1632835520000|2021-09-28 13:25:20|4511.58|4511.58|4511.23|4511.23|4511.58|4511.58|4511.05|4511.05|0
1632835530000|2021-09-28 13:25:30|4511.4|4511.4|4511.58|4511.58|4511.58|4511.58|4511.4|4511.4|0
1632835550000|2021-09-28 13:25:50|4511.4|4511.4|4511.4|4511.4|4511.4|4511.4|4511.4|4511.4|0
1632835560000|2021-09-28 13:26:00|4510.73|4510.73|4510.38|4510.38|4510.73|4510.73|4510.38|4510.38|0
1632835570000|2021-09-28 13:26:10|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|4510.55|0
1632835580000|2021-09-28 13:26:20|4510.6|4510.6|4510.6|4510.6|4510.6|4510.6|4510.6|4510.6|0
1632835590000|2021-09-28 13:26:30|4510.25|4510.25|4509.03|4509.03|4510.25|4510.25|4509.03|4509.03|0
1632835600000|2021-09-28 13:26:40|4508.79|4508.79|4508.26|4508.26|4508.79|4508.79|4508.09|4508.09|0
1632835610000|2021-09-28 13:26:50|4508.1|4508.1|4507.95|4507.95|4508.63|4508.63|4507.95|4507.95|0
1632835630000|2021-09-28 13:27:10|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|0
1632835640000|2021-09-28 13:27:20|4507.4|4507.4|4507.16|4507.16|4507.51|4507.51|4507.16|4507.16|0
1632835650000|2021-09-28 13:27:30|4505.93|4505.93|4506.81|4506.81|4506.81|4506.81|4505.93|4505.93|0
1632835660000|2021-09-28 13:27:40|4506.7|4506.7|4506.7|4506.7|4506.7|4506.7|4506.7|4506.7|0
1632835670000|2021-09-28 13:27:50|4506.17|4506.17|4506.01|4506.01|4506.17|4506.17|4506.01|4506.01|0
1632835680000|2021-09-28 13:28:00|4506.19|4506.19|4505.31|4505.31|4506.36|4506.36|4505.31|4505.31|0
1632835690000|2021-09-28 13:28:10|4505.19|4505.19|4505.37|4505.37|4505.37|4505.37|4505.19|4505.19|0
1632835700000|2021-09-28 13:28:20|4506.07|4506.07|4505.19|4505.19|4506.07|4506.07|4505.02|4505.02|0
1632835710000|2021-09-28 13:28:30|4505.72|4505.72|4506.24|4506.24|4506.24|4506.24|4505.72|4505.72|0
1632835720000|2021-09-28 13:28:40|4506.92|4506.92|4506.92|4506.92|4506.92|4506.92|4506.92|4506.92|0
1632835740000|2021-09-28 13:29:00|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|4507.8|0
1632835750000|2021-09-28 13:29:10|4508.03|4508.03|4508.38|4508.38|4508.38|4508.38|4508.03|4508.03|0
1632835760000|2021-09-28 13:29:20|4508.21|4508.21|4507.68|4507.68|4508.21|4508.21|4507.68|4507.68|0
1632835780000|2021-09-28 13:29:40|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|4508.38|0
1632835790000|2021-09-28 13:29:50|4507.71|4507.71|4507.87|4507.87|4507.87|4507.87|4507.71|4507.71|0
1632835800000|2021-09-28 13:30:00|4508.4|4508.4|4511.9|4511.9|4511.9|4511.9|4508.11|4508.11|0
1632835810000|2021-09-28 13:30:10|4511.73|4511.73|4513.09|4513.09|4514.15|4514.15|4511.55|4511.55|0
1632835820000|2021-09-28 13:30:20|4513.44|4513.44|4512.24|4512.24|4513.44|4513.44|4511.37|4511.37|0
1632835830000|2021-09-28 13:30:30|4512.07|4512.07|4513.41|4513.41|4513.41|4513.41|4512.07|4512.07|0
1632835840000|2021-09-28 13:30:40|4513.24|4513.24|4513.76|4513.76|4513.94|4513.94|4513.24|4513.24|0
1632835850000|2021-09-28 13:30:50|4513.41|4513.41|4513.06|4513.06|4513.59|4513.59|4513.06|4513.06|0
1632835860000|2021-09-28 13:31:00|4513.41|4513.41|4513.41|4513.41|4513.76|4513.76|4513.41|4513.41|0
1632835880000|2021-09-28 13:31:20|4513.31|4513.31|4514.18|4514.18|4514.18|4514.18|4513.13|4513.13|0
1632835890000|2021-09-28 13:31:30|4514.36|4514.36|4514.36|4514.36|4514.36|4514.36|4513.83|4513.83|0
1632835910000|2021-09-28 13:31:50|4513.68|4513.68|4514.21|4514.21|4514.21|4514.21|4513.68|4513.68|0
1632835920000|2021-09-28 13:32:00|4514.39|4514.39|4514.56|4514.56|4514.56|4514.56|4514.39|4514.39|0
1632835930000|2021-09-28 13:32:10|4514.21|4514.21|4514.71|4514.71|4515.06|4515.06|4514.21|4514.21|0
1632835940000|2021-09-28 13:32:20|4514.5|4514.5|4514.67|4514.67|4514.67|4514.67|4514.5|4514.5|0
1632835950000|2021-09-28 13:32:30|4514|4514|4514.53|4514.53|4514.53|4514.53|4514|4514|0
1632835960000|2021-09-28 13:32:40|4514.7|4514.7|4515.93|4515.93|4515.93|4515.93|4514.7|4514.7|0
1632835970000|2021-09-28 13:32:50|4516.98|4516.98|4517.42|4517.42|4517.42|4517.42|4516.98|4516.98|0
1632835980000|2021-09-28 13:33:00|4518.12|4518.12|4517.04|4517.04|4518.27|4518.27|4517.04|4517.04|0
1632835990000|2021-09-28 13:33:10|4517.74|4517.74|4517.57|4517.57|4517.74|4517.74|4517.57|4517.57|0
1632836000000|2021-09-28 13:33:20|4517.74|4517.74|4516.91|4516.91|4517.74|4517.74|4516.91|4516.91|0
1632836010000|2021-09-28 13:33:30|4517.09|4517.09|4516.91|4516.91|4517.09|4517.09|4516.91|4516.91|0
1632836020000|2021-09-28 13:33:40|4517.61|4517.61|4520.01|4520.01|4520.01|4520.01|4517.61|4517.61|0
1632836030000|2021-09-28 13:33:50|4518.79|4518.79|4519.32|4519.32|4519.32|4519.32|4518.27|4518.27|0
1632836040000|2021-09-28 13:34:00|4518.62|4518.62|4518.62|4518.62|4519.5|4519.5|4518.62|4518.62|0
1632836050000|2021-09-28 13:34:10|4518.97|4518.97|4521.28|4521.28|4521.28|4521.28|4518.62|4518.62|0
1632836060000|2021-09-28 13:34:20|4522.33|4522.33|4525.25|4525.25|4525.25|4525.25|4522.33|4522.33|0
1632836070000|2021-09-28 13:34:30|4524.73|4524.73|4525.23|4525.23|4525.4|4525.4|4524.73|4524.73|0
1632836080000|2021-09-28 13:34:40|4525.58|4525.58|4526.28|4526.28|4526.28|4526.28|4524.9|4524.9|0
1632836090000|2021-09-28 13:34:50|4525.05|4525.05|4524.36|4524.36|4526.45|4526.45|4524.36|4524.36|0
1632836100000|2021-09-28 13:35:00|4524.41|4524.41|4523.96|4523.96|4524.41|4524.41|4523.43|4523.43|0
1632836110000|2021-09-28 13:35:10|4524.48|4524.48|4523.28|4523.28|4524.48|4524.48|4523.28|4523.28|0
1632836120000|2021-09-28 13:35:20|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|0
1632836130000|2021-09-28 13:35:30|4522.23|4522.23|4521.35|4521.35|4522.23|4522.23|4521.35|4521.35|0
1632836140000|2021-09-28 13:35:40|4520.68|4520.68|4520.57|4520.57|4520.68|4520.68|4520.57|4520.57|0
1632836150000|2021-09-28 13:35:50|4521.1|4521.1|4524.2|4524.2|4524.2|4524.2|4521.1|4521.1|0
1632836160000|2021-09-28 13:36:00|4524.03|4524.03|4524.38|4524.38|4524.73|4524.73|4524.03|4524.03|0
1632836170000|2021-09-28 13:36:10|4524.73|4524.73|4524.2|4524.2|4524.73|4524.73|4524.2|4524.2|0
1632836180000|2021-09-28 13:36:20|4524.9|4524.9|4525.08|4525.08|4525.43|4525.43|4524.73|4524.73|0
1632836190000|2021-09-28 13:36:30|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|0
1632836200000|2021-09-28 13:36:40|4526.59|4526.59|4526.27|4526.27|4526.59|4526.59|4526.27|4526.27|0
1632836210000|2021-09-28 13:36:50|4525.74|4525.74|4525.89|4525.89|4526.42|4526.42|4525.57|4525.57|0
1632836220000|2021-09-28 13:37:00|4526.07|4526.07|4525.74|4525.74|4526.27|4526.27|4525.74|4525.74|0
1632836230000|2021-09-28 13:37:10|4526.09|4526.09|4525.39|4525.39|4526.09|4526.09|4525.22|4525.22|0
1632836240000|2021-09-28 13:37:20|4525.23|4525.23|4525.23|4525.23|4525.23|4525.23|4525.23|4525.23|0
1632836250000|2021-09-28 13:37:30|4524.55|4524.55|4523.1|4523.1|4524.55|4524.55|4523.1|4523.1|0
1632836260000|2021-09-28 13:37:40|4523.97|4523.97|4523.99|4523.99|4523.99|4523.99|4523.81|4523.81|0
1632836270000|2021-09-28 13:37:50|4524.66|4524.66|4525.54|4525.54|4525.54|4525.54|4524.66|4524.66|0
1632836280000|2021-09-28 13:38:00|4524.49|4524.49|4523.44|4523.44|4524.49|4524.49|4523.44|4523.44|0
1632836290000|2021-09-28 13:38:10|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|0
1632836300000|2021-09-28 13:38:20|4523.26|4523.26|4523.44|4523.44|4523.44|4523.44|4522.73|4522.73|0
1632836310000|2021-09-28 13:38:30|4523.96|4523.96|4523.44|4523.44|4523.96|4523.96|4523.26|4523.26|0
1632836320000|2021-09-28 13:38:40|4523.26|4523.26|4523.26|4523.26|4523.26|4523.26|4523.26|4523.26|0
1632836340000|2021-09-28 13:39:00|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|0
1632836350000|2021-09-28 13:39:10|4522.23|4522.23|4521.56|4521.56|4522.23|4522.23|4521.56|4521.56|0
1632836360000|2021-09-28 13:39:20|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|4521.91|0
1632836370000|2021-09-28 13:39:30|4522.26|4522.26|4522.61|4522.61|4522.96|4522.96|4522.26|4522.26|0
1632836400000|2021-09-28 13:40:00|4523.13|4523.13|4525.82|4525.82|4525.82|4525.82|4523.13|4523.13|0
1632836410000|2021-09-28 13:40:10|4525.64|4525.64|4526.67|4526.67|4527.33|4527.33|4525.47|4525.47|0
1632836420000|2021-09-28 13:40:20|4525.44|4525.44|4524.76|4524.76|4525.44|4525.44|4524.76|4524.76|0
1632836430000|2021-09-28 13:40:30|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|0
1632836440000|2021-09-28 13:40:40|4524.24|4524.24|4524.24|4524.24|4524.24|4524.24|4524.24|4524.24|0
1632836450000|2021-09-28 13:40:50|4524.06|4524.06|4524.24|4524.24|4524.24|4524.24|4524.06|4524.06|0
1632836460000|2021-09-28 13:41:00|4523.89|4523.89|4523.71|4523.71|4523.89|4523.89|4523.71|4523.71|0
1632836480000|2021-09-28 13:41:20|4523.04|4523.04|4522.86|4522.86|4523.04|4523.04|4522.86|4522.86|0
1632836490000|2021-09-28 13:41:30|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|0
1632836500000|2021-09-28 13:41:40|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|0
1632836520000|2021-09-28 13:42:00|4522.33|4522.33|4521.46|4521.46|4522.33|4522.33|4521.46|4521.46|0
1632836530000|2021-09-28 13:42:10|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|0
1632836540000|2021-09-28 13:42:20|4522.32|4522.32|4521.79|4521.79|4522.32|4522.32|4521.79|4521.79|0
1632836550000|2021-09-28 13:42:30|4521.44|4521.44|4520.39|4520.39|4521.44|4521.44|4520.39|4520.39|0
1632836560000|2021-09-28 13:42:40|4519.71|4519.71|4519.01|4519.01|4519.71|4519.71|4519.01|4519.01|0
1632836570000|2021-09-28 13:42:50|4518.9|4518.9|4517.1|4517.1|4518.9|4518.9|4517.1|4517.1|0
1632836580000|2021-09-28 13:43:00|4516.93|4516.93|4516.93|4516.93|4516.99|4516.99|4516.4|4516.4|0
1632836590000|2021-09-28 13:43:10|4517.28|4517.28|4515.7|4515.7|4517.28|4517.28|4515.7|4515.7|0
1632836600000|2021-09-28 13:43:20|4515.35|4515.35|4517.11|4517.11|4517.11|4517.11|4514.83|4514.83|0
1632836620000|2021-09-28 13:43:40|4516.05|4516.05|4515.35|4515.35|4516.05|4516.05|4515.35|4515.35|0
1632836630000|2021-09-28 13:43:50|4515.18|4515.18|4515.88|4515.88|4515.88|4515.88|4515.18|4515.18|0
1632836640000|2021-09-28 13:44:00|4515.2|4515.2|4515.03|4515.03|4515.2|4515.2|4514.68|4514.68|0
1632836650000|2021-09-28 13:44:10|4514.91|4514.91|4514.91|4514.91|4514.91|4514.91|4514.21|4514.21|0
1632836660000|2021-09-28 13:44:20|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|0
1632836670000|2021-09-28 13:44:30|4514.38|4514.38|4513.74|4513.74|4514.38|4514.38|4513.74|4513.74|0
1632836680000|2021-09-28 13:44:40|4514.09|4514.09|4514.62|4514.62|4514.62|4514.62|4514.09|4514.09|0
1632836690000|2021-09-28 13:44:50|4514.47|4514.47|4512.97|4512.97|4514.47|4514.47|4512.8|4512.8|0
1632836700000|2021-09-28 13:45:00|4512.48|4512.48|4511.97|4511.97|4512.5|4512.5|4511.97|4511.97|0
1632836710000|2021-09-28 13:45:10|4511.8|4511.8|4514.19|4514.19|4514.19|4514.19|4511.04|4511.04|0
1632836720000|2021-09-28 13:45:20|4514.72|4514.72|4513.84|4513.84|4514.72|4514.72|4513.84|4513.84|0
1632836730000|2021-09-28 13:45:30|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|4514.02|0
1632836740000|2021-09-28 13:45:40|4514.9|4514.9|4514.9|4514.9|4515.07|4515.07|4514.9|4514.9|0
1632836750000|2021-09-28 13:45:50|4514.72|4514.72|4515.42|4515.42|4515.42|4515.42|4514.72|4514.72|0
1632836760000|2021-09-28 13:46:00|4514.9|4514.9|4513.72|4513.72|4514.9|4514.9|4513.72|4513.72|0
1632836770000|2021-09-28 13:46:10|4513.2|4513.2|4512.67|4512.67|4513.2|4513.2|4512.67|4512.67|0
1632836780000|2021-09-28 13:46:20|4512|4512|4512.17|4512.17|4512.52|4512.52|4512|4512|0
1632836790000|2021-09-28 13:46:30|4512.52|4512.52|4512.52|4512.52|4512.52|4512.52|4512.17|4512.17|0
1632836800000|2021-09-28 13:46:40|4512.35|4512.35|4512.17|4512.17|4512.35|4512.35|4512.17|4512.17|0
1632836810000|2021-09-28 13:46:50|4511.84|4511.84|4512.55|4512.55|4512.55|4512.55|4511.67|4511.67|0
1632836820000|2021-09-28 13:47:00|4512.02|4512.02|4511.84|4511.84|4512.37|4512.37|4511.67|4511.67|0
1632836830000|2021-09-28 13:47:10|4512.02|4512.02|4512.55|4512.55|4512.55|4512.55|4511.84|4511.84|0
1632836840000|2021-09-28 13:47:20|4512.72|4512.72|4511.64|4511.64|4512.72|4512.72|4511.64|4511.64|0
1632836850000|2021-09-28 13:47:30|4511.82|4511.82|4512.17|4512.17|4512.17|4512.17|4511.82|4511.82|0
1632836860000|2021-09-28 13:47:40|4511.49|4511.49|4512.35|4512.35|4512.35|4512.35|4511.49|4511.49|0
1632836870000|2021-09-28 13:47:50|4513.02|4513.02|4513.89|4513.89|4514.24|4514.24|4513.02|4513.02|0
1632836880000|2021-09-28 13:48:00|4514.04|4514.04|4514.04|4514.04|4514.75|4514.75|4514.04|4514.04|0
1632836890000|2021-09-28 13:48:10|4514.22|4514.22|4514.22|4514.22|4514.22|4514.22|4514.22|4514.22|0
1632836900000|2021-09-28 13:48:20|4514.75|4514.75|4515.45|4515.45|4515.45|4515.45|4514.75|4514.75|0
1632836910000|2021-09-28 13:48:30|4514.92|4514.92|4515.1|4515.1|4515.1|4515.1|4514.57|4514.57|0
1632836920000|2021-09-28 13:48:40|4515.27|4515.27|4515.1|4515.1|4515.27|4515.27|4515.1|4515.1|0
1632836930000|2021-09-28 13:48:50|4515.45|4515.45|4516.15|4516.15|4516.15|4516.15|4515.45|4515.45|0
1632836940000|2021-09-28 13:49:00|4515.27|4515.27|4515.27|4515.27|4515.27|4515.27|4515.27|4515.27|0
1632836950000|2021-09-28 13:49:10|4514.75|4514.75|4516.15|4516.15|4516.15|4516.15|4514.75|4514.75|0
1632836960000|2021-09-28 13:49:20|4516.67|4516.67|4516.67|4516.67|4517.52|4517.52|4516.5|4516.5|0
1632836970000|2021-09-28 13:49:30|4517.02|4517.02|4517.2|4517.2|4517.2|4517.2|4517.02|4517.02|0
1632836980000|2021-09-28 13:49:40|4517.38|4517.38|4517.38|4517.38|4517.55|4517.55|4517.38|4517.38|0
1632836990000|2021-09-28 13:49:50|4517.02|4517.02|4516.64|4516.64|4517.02|4517.02|4516.64|4516.64|0
1632837000000|2021-09-28 13:50:00|4516.47|4516.47|4516.29|4516.29|4516.82|4516.82|4516.12|4516.12|0
1632837010000|2021-09-28 13:50:10|4515.07|4515.07|4513.54|4513.54|4515.07|4515.07|4513.54|4513.54|0
1632837020000|2021-09-28 13:50:20|4513.19|4513.19|4512.32|4512.32|4513.54|4513.54|4512.32|4512.32|0
1632837030000|2021-09-28 13:50:30|4511.97|4511.97|4512.14|4512.14|4512.14|4512.14|4511.97|4511.97|0
1632837050000|2021-09-28 13:50:50|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|4511.79|0
1632837060000|2021-09-28 13:51:00|4510.91|4510.91|4511.97|4511.97|4511.97|4511.97|4510.91|4510.91|0
1632837070000|2021-09-28 13:51:10|4511.79|4511.79|4512.14|4512.14|4512.67|4512.67|4511.79|4511.79|0
1632837080000|2021-09-28 13:51:20|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|4511.44|0
1632837090000|2021-09-28 13:51:30|4510.91|4510.91|4509.28|4509.28|4510.91|4510.91|4509.28|4509.28|0
1632837100000|2021-09-28 13:51:40|4509.63|4509.63|4508.78|4508.78|4509.81|4509.81|4508.78|4508.78|0
1632837110000|2021-09-28 13:51:50|4508.96|4508.96|4507.23|4507.23|4509.34|4509.34|4507.23|4507.23|0
1632837120000|2021-09-28 13:52:00|4506.71|4506.71|4507.73|4507.73|4508.08|4508.08|4505.83|4505.83|0
1632837140000|2021-09-28 13:52:20|4507.38|4507.38|4508.08|4508.08|4508.08|4508.08|4507.38|4507.38|0
1632837150000|2021-09-28 13:52:30|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|0
1632837160000|2021-09-28 13:52:40|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|0
1632837170000|2021-09-28 13:52:50|4507.21|4507.21|4507.03|4507.03|4507.21|4507.21|4507.03|4507.03|0
1632837180000|2021-09-28 13:53:00|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|4507.73|4507.73|0
1632837190000|2021-09-28 13:53:10|4508.07|4508.07|4508.07|4508.07|4508.07|4508.07|4507.72|4507.72|0
1632837200000|2021-09-28 13:53:20|4508.25|4508.25|4508.6|4508.6|4508.6|4508.6|4508.25|4508.25|0
1632837210000|2021-09-28 13:53:30|4509.3|4509.3|4509.3|4509.3|4509.3|4509.3|4509.3|4509.3|0
1632837230000|2021-09-28 13:53:50|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|0
1632837240000|2021-09-28 13:54:00|4509.47|4509.47|4511.04|4511.04|4511.04|4511.04|4509.47|4509.47|0
1632837250000|2021-09-28 13:54:10|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|0
1632837260000|2021-09-28 13:54:20|4510.98|4510.98|4511.5|4511.5|4511.5|4511.5|4510.98|4510.98|0
1632837290000|2021-09-28 13:54:50|4510.63|4510.63|4510.8|4510.8|4510.8|4510.8|4510.63|4510.63|0
1632837300000|2021-09-28 13:55:00|4510.45|4510.45|4509.64|4509.64|4510.45|4510.45|4509.54|4509.54|0
1632837310000|2021-09-28 13:55:10|4509.81|4509.81|4510.35|4510.35|4510.35|4510.35|4509.81|4509.81|0
1632837320000|2021-09-28 13:55:20|4510.7|4510.7|4514.12|4514.12|4514.12|4514.12|4510.7|4510.7|0
1632837330000|2021-09-28 13:55:30|4514.27|4514.27|4514.09|4514.09|4514.27|4514.27|4514.09|4514.09|0
1632837340000|2021-09-28 13:55:40|4513.74|4513.74|4513.07|4513.07|4513.74|4513.74|4513.07|4513.07|0
1632837350000|2021-09-28 13:55:50|4512.54|4512.54|4511.11|4511.11|4512.54|4512.54|4511.11|4511.11|0
1632837360000|2021-09-28 13:56:00|4510.95|4510.95|4512.75|4512.75|4512.75|4512.75|4510.95|4510.95|0
1632837370000|2021-09-28 13:56:10|4513.43|4513.43|4515.5|4515.5|4515.5|4515.5|4513.43|4513.43|0
1632837390000|2021-09-28 13:56:30|4515.64|4515.64|4516.52|4516.52|4516.52|4516.52|4515.64|4515.64|0
1632837400000|2021-09-28 13:56:40|4516.87|4516.87|4517.72|4517.72|4518.22|4518.22|4516.87|4516.87|0
1632837410000|2021-09-28 13:56:50|4517.55|4517.55|4518.07|4518.07|4518.07|4518.07|4517.55|4517.55|0
1632837420000|2021-09-28 13:57:00|4518.23|4518.23|4517|4517|4518.23|4518.23|4517|4517|0
1632837430000|2021-09-28 13:57:10|4516.3|4516.3|4515.61|4515.61|4516.46|4516.46|4515.61|4515.61|0
1632837440000|2021-09-28 13:57:20|4515.26|4515.26|4515.61|4515.61|4515.61|4515.61|4515.26|4515.26|0
1632837450000|2021-09-28 13:57:30|4515.08|4515.08|4514.56|4514.56|4515.61|4515.61|4514.56|4514.56|0
1632837460000|2021-09-28 13:57:40|4515.08|4515.08|4515.79|4515.79|4515.79|4515.79|4515.08|4515.08|0
1632837470000|2021-09-28 13:57:50|4515.44|4515.44|4515.82|4515.82|4515.82|4515.82|4515.44|4515.44|0
1632837490000|2021-09-28 13:58:10|4515.15|4515.15|4514.62|4514.62|4515.15|4515.15|4514.44|4514.44|0
1632837500000|2021-09-28 13:58:20|4514.41|4514.41|4513.95|4513.95|4514.41|4514.41|4513.95|4513.95|0
1632837510000|2021-09-28 13:58:30|4513.78|4513.78|4513.78|4513.78|4513.78|4513.78|4513.78|4513.78|0
1632837520000|2021-09-28 13:58:40|4513.95|4513.95|4514.65|4514.65|4514.65|4514.65|4513.95|4513.95|0
1632837560000|2021-09-28 13:59:20|4514.81|4514.81|4514.87|4514.87|4514.87|4514.87|4514.81|4514.81|0
1632837570000|2021-09-28 13:59:30|4514.51|4514.51|4514.62|4514.62|4514.62|4514.62|4514.51|4514.51|0
1632837580000|2021-09-28 13:59:40|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|4514.97|0
1632837590000|2021-09-28 13:59:50|4515.67|4515.67|4516.02|4516.02|4516.02|4516.02|4515.67|4515.67|0
1632837600000|2021-09-28 14:00:00|4515.85|4515.85|4515.85|4515.85|4516.9|4516.9|4515.85|4515.85|0
1632837630000|2021-09-28 14:00:30|4515.95|4515.95|4515.43|4515.43|4515.95|4515.95|4515.43|4515.43|0
1632837650000|2021-09-28 14:00:50|4515.6|4515.6|4515.6|4515.6|4515.6|4515.6|4515.6|4515.6|0
1632837660000|2021-09-28 14:01:00|4515.25|4515.25|4514.9|4514.9|4515.25|4515.25|4514.9|4514.9|0
1632837680000|2021-09-28 14:01:20|4514.73|4514.73|4514.55|4514.55|4515.4|4515.4|4514.55|4514.55|0
1632837690000|2021-09-28 14:01:30|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|4514.73|0
1632837700000|2021-09-28 14:01:40|4514.02|4514.02|4513.91|4513.91|4514.02|4514.02|4513.67|4513.67|0
1632837710000|2021-09-28 14:01:50|4513.56|4513.56|4513.56|4513.56|4513.72|4513.72|4513.39|4513.39|0
1632837720000|2021-09-28 14:02:00|4513.72|4513.72|4512.49|4512.49|4513.72|4513.72|4512.49|4512.49|0
1632837730000|2021-09-28 14:02:10|4513.19|4513.19|4514.04|4514.04|4514.04|4514.04|4513.19|4513.19|0
1632837740000|2021-09-28 14:02:20|4514.57|4514.57|4512.82|4512.82|4514.57|4514.57|4512.82|4512.82|0
1632837760000|2021-09-28 14:02:40|4513.49|4513.49|4509.59|4509.59|4514.02|4514.02|4509.59|4509.59|0
1632837770000|2021-09-28 14:02:50|4509.77|4509.77|4509.59|4509.59|4510.12|4510.12|4509.59|4509.59|0
1632837780000|2021-09-28 14:03:00|4509.44|4509.44|4507.38|4507.38|4509.44|4509.44|4507.38|4507.38|0
1632837790000|2021-09-28 14:03:10|4508.73|4508.73|4508.91|4508.91|4508.91|4508.91|4508.03|4508.03|0
1632837800000|2021-09-28 14:03:20|4507.85|4507.85|4508.2|4508.2|4508.2|4508.2|4507.85|4507.85|0
1632837810000|2021-09-28 14:03:30|4507.68|4507.68|4508.73|4508.73|4508.73|4508.73|4507.5|4507.5|0
1632837820000|2021-09-28 14:03:40|4508.78|4508.78|4509.63|4509.63|4509.63|4509.63|4508.78|4508.78|0
1632837830000|2021-09-28 14:03:50|4509.28|4509.28|4509.23|4509.23|4509.28|4509.28|4509.23|4509.23|0
1632837840000|2021-09-28 14:04:00|4508.35|4508.35|4507.3|4507.3|4508.35|4508.35|4507.3|4507.3|0
1632837850000|2021-09-28 14:04:10|4506.95|4506.95|4507.13|4507.13|4507.13|4507.13|4506.78|4506.78|0
1632837860000|2021-09-28 14:04:20|4507.48|4507.48|4505.4|4505.4|4507.48|4507.48|4505.05|4505.05|0
1632837870000|2021-09-28 14:04:30|4505.29|4505.29|4506.49|4506.49|4506.49|4506.49|4505.12|4505.12|0
1632837880000|2021-09-28 14:04:40|4505.82|4505.82|4505.77|4505.77|4505.82|4505.82|4505.77|4505.77|0
1632837890000|2021-09-28 14:04:50|4505.5|4505.5|4505.34|4505.34|4505.5|4505.5|4505.34|4505.34|0
1632837900000|2021-09-28 14:05:00|4506.4|4506.4|4506.33|4506.33|4506.4|4506.4|4506.22|4506.22|0
1632837910000|2021-09-28 14:05:10|4506.1|4506.1|4505.05|4505.05|4506.1|4506.1|4505.05|4505.05|0
1632837920000|2021-09-28 14:05:20|4505.58|4505.58|4505.93|4505.93|4506.27|4506.27|4505.58|4505.58|0
1632837930000|2021-09-28 14:05:30|4505.77|4505.77|4503.06|4503.06|4505.77|4505.77|4502.72|4502.72|0
1632837940000|2021-09-28 14:05:40|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|4503.41|0
1632837950000|2021-09-28 14:05:50|4503.58|4503.58|4504.68|4504.68|4504.68|4504.68|4503.58|4503.58|0
1632837960000|2021-09-28 14:06:00|4504.58|4504.58|4506.55|4506.55|4506.55|4506.55|4504.58|4504.58|0
1632837970000|2021-09-28 14:06:10|4506.19|4506.19|4505.15|4505.15|4506.19|4506.19|4505.15|4505.15|0
1632837980000|2021-09-28 14:06:20|4505.26|4505.26|4503.91|4503.91|4505.26|4505.26|4503.38|4503.38|0
1632837990000|2021-09-28 14:06:30|4503.73|4503.73|4503.73|4503.73|4503.73|4503.73|4503.73|4503.73|0
1632838000000|2021-09-28 14:06:40|4503.38|4503.38|4503.8|4503.8|4504.08|4504.08|4503.38|4503.38|0
1632838010000|2021-09-28 14:06:50|4503.1|4503.1|4503.1|4503.1|4503.1|4503.1|4503.1|4503.1|0
1632838020000|2021-09-28 14:07:00|4502.75|4502.75|4500.82|4500.82|4502.75|4502.75|4500.82|4500.82|0
1632838030000|2021-09-28 14:07:10|4501.17|4501.17|4503.23|4503.23|4503.55|4503.55|4501.17|4501.17|0
1632838050000|2021-09-28 14:07:30|4503.58|4503.58|4503.42|4503.42|4503.58|4503.58|4503.42|4503.42|0
1632838060000|2021-09-28 14:07:40|4503.07|4503.07|4502.31|4502.31|4503.07|4503.07|4502.31|4502.31|0
1632838070000|2021-09-28 14:07:50|4502.66|4502.66|4502.66|4502.66|4502.66|4502.66|4502.66|4502.66|0
1632838080000|2021-09-28 14:08:00|4503.02|4503.02|4502.84|4502.84|4503.37|4503.37|4502.84|4502.84|0
1632838090000|2021-09-28 14:08:10|4502.49|4502.49|4502.14|4502.14|4502.49|4502.49|4502.14|4502.14|0
1632838100000|2021-09-28 14:08:20|4501.46|4501.46|4501.11|4501.11|4501.46|4501.46|4501.11|4501.11|0
1632838110000|2021-09-28 14:08:30|4501.16|4501.16|4502.04|4502.04|4502.04|4502.04|4501.16|4501.16|0
1632838120000|2021-09-28 14:08:40|4501.16|4501.16|4501.69|4501.69|4501.69|4501.69|4501.16|4501.16|0
1632838130000|2021-09-28 14:08:50|4502.04|4502.04|4502.16|4502.16|4502.22|4502.22|4502.04|4502.04|0
1632838140000|2021-09-28 14:09:00|4501.99|4501.99|4499.92|4499.92|4502.34|4502.34|4499.92|4499.92|0
1632838150000|2021-09-28 14:09:10|4499.76|4499.76|4495.9|4495.9|4499.76|4499.76|4495.9|4495.9|0
1632838160000|2021-09-28 14:09:20|4497.83|4497.83|4498.88|4498.88|4498.88|4498.88|4497.83|4497.83|0
1632838170000|2021-09-28 14:09:30|4498.21|4498.21|4497.34|4497.34|4498.21|4498.21|4497.18|4497.18|0
1632838180000|2021-09-28 14:09:40|4497.23|4497.23|4497.23|4497.23|4497.23|4497.23|4497.23|4497.23|0
1632838190000|2021-09-28 14:09:50|4497.9|4497.9|4495.62|4495.62|4497.9|4497.9|4495.62|4495.62|0
1632838200000|2021-09-28 14:10:00|4497.03|4497.03|4495.63|4495.63|4497.03|4497.03|4495.46|4495.46|0
1632838210000|2021-09-28 14:10:10|4495.46|4495.46|4493.93|4493.93|4495.46|4495.46|4493.76|4493.76|0
1632838220000|2021-09-28 14:10:20|4493.58|4493.58|4495.47|4495.47|4495.47|4495.47|4493.58|4493.58|0
1632838230000|2021-09-28 14:10:30|4496.35|4496.35|4496.35|4496.35|4496.35|4496.35|4496.35|4496.35|0
1632838240000|2021-09-28 14:10:40|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|4497.03|0
1632838250000|2021-09-28 14:10:50|4498.25|4498.25|4497.5|4497.5|4498.25|4498.25|4497.23|4497.23|0
1632838260000|2021-09-28 14:11:00|4497.85|4497.85|4495.83|4495.83|4497.85|4497.85|4495.83|4495.83|0
1632838270000|2021-09-28 14:11:10|4496.36|4496.36|4496.01|4496.01|4496.36|4496.36|4496.01|4496.01|0
1632838280000|2021-09-28 14:11:20|4495.77|4495.77|4495.76|4495.76|4495.93|4495.93|4495.76|4495.76|0
1632838290000|2021-09-28 14:11:30|4495.93|4495.93|4495.4|4495.4|4495.93|4495.93|4495.4|4495.4|0
1632838300000|2021-09-28 14:11:40|4494.73|4494.73|4495.08|4495.08|4495.43|4495.43|4494.73|4494.73|0
1632838310000|2021-09-28 14:11:50|4494.38|4494.38|4493.34|4493.34|4494.73|4494.73|4492.31|4492.31|0
1632838320000|2021-09-28 14:12:00|4492.66|4492.66|4489.67|4489.67|4493.71|4493.71|4489.67|4489.67|0
1632838330000|2021-09-28 14:12:10|4491.42|4491.42|4489.76|4489.76|4492.47|4492.47|4489.76|4489.76|0
1632838340000|2021-09-28 14:12:20|4489.6|4489.6|4490.11|4490.11|4490.11|4490.11|4489.25|4489.25|0
1632838350000|2021-09-28 14:12:30|4488.88|4488.88|4486.79|4486.79|4488.88|4488.88|4485.04|4485.04|0
1632838360000|2021-09-28 14:12:40|4485.92|4485.92|4484.51|4484.51|4486.44|4486.44|4484.51|4484.51|0
1632838370000|2021-09-28 14:12:50|4485.04|4485.04|4481.58|4481.58|4485.04|4485.04|4481.58|4481.58|0
1632838380000|2021-09-28 14:13:00|4481.48|4481.48|4483.89|4483.89|4483.89|4483.89|4481.31|4481.31|0
1632838390000|2021-09-28 14:13:10|4483.54|4483.54|4482.14|4482.14|4483.54|4483.54|4482.14|4482.14|0
1632838400000|2021-09-28 14:13:20|4482.49|4482.49|4483.19|4483.19|4483.19|4483.19|4482.49|4482.49|0
1632838410000|2021-09-28 14:13:30|4482.84|4482.84|4481.08|4481.08|4483.36|4483.36|4480.91|4480.91|0
1632838420000|2021-09-28 14:13:40|4481.43|4481.43|4482.77|4482.77|4482.77|4482.77|4481.08|4481.08|0
1632838430000|2021-09-28 14:13:50|4483.29|4483.29|4481.18|4481.18|4483.29|4483.29|4481.01|4481.01|0
1632838440000|2021-09-28 14:14:00|4480.5|4480.5|4479.94|4479.94|4480.5|4480.5|4479.83|4479.83|0
1632838450000|2021-09-28 14:14:10|4480.12|4480.12|4480.82|4480.82|4480.82|4480.82|4480.12|4480.12|0
1632838460000|2021-09-28 14:14:20|4480.99|4480.99|4481.28|4481.28|4481.52|4481.52|4480.99|4480.99|0
1632838470000|2021-09-28 14:14:30|4479.88|4479.88|4481.15|4481.15|4481.46|4481.46|4479.88|4479.88|0
1632838480000|2021-09-28 14:14:40|4482.21|4482.21|4482.21|4482.21|4482.91|4482.91|4480.8|4480.8|0
1632838500000|2021-09-28 14:15:00|4481.86|4481.86|4478.43|4478.43|4481.86|4481.86|4478.43|4478.43|0
1632838510000|2021-09-28 14:15:10|4478.33|4478.33|4474.58|4474.58|4478.79|4478.79|4474.41|4474.41|0
1632838520000|2021-09-28 14:15:20|4475.25|4475.25|4476.41|4476.41|4476.41|4476.41|4475.25|4475.25|0
1632838530000|2021-09-28 14:15:30|4476.76|4476.76|4478.98|4478.98|4478.98|4478.98|4476.76|4476.76|0
1632838540000|2021-09-28 14:15:40|4478.93|4478.93|4481.09|4481.09|4481.11|4481.11|4478.93|4478.93|0
1632838550000|2021-09-28 14:15:50|4480.74|4480.74|4480.9|4480.9|4481.25|4481.25|4480.56|4480.56|0
1632838560000|2021-09-28 14:16:00|4480.55|4480.55|4479.5|4479.5|4481.4|4481.4|4479.5|4479.5|0
1632838570000|2021-09-28 14:16:10|4479.38|4479.38|4479.26|4479.26|4479.38|4479.38|4479.26|4479.26|0
1632838580000|2021-09-28 14:16:20|4479.1|4479.1|4479.98|4479.98|4480.33|4480.33|4479.1|4479.1|0
1632838590000|2021-09-28 14:16:30|4480.15|4480.15|4480.85|4480.85|4480.85|4480.85|4480.15|4480.15|0
1632838600000|2021-09-28 14:16:40|4481.7|4481.7|4480.27|4480.27|4482.38|4482.38|4480.27|4480.27|0
1632838610000|2021-09-28 14:16:50|4480.45|4480.45|4480.63|4480.63|4480.8|4480.8|4479.77|4479.77|0
1632838620000|2021-09-28 14:17:00|4480.8|4480.8|4481.3|4481.3|4481.3|4481.3|4480.63|4480.63|0
1632838630000|2021-09-28 14:17:10|4481.42|4481.42|4482.1|4482.1|4482.1|4482.1|4481.42|4481.42|0
1632838640000|2021-09-28 14:17:20|4481.92|4481.92|4481.74|4481.74|4481.92|4481.92|4481.74|4481.74|0
1632838650000|2021-09-28 14:17:30|4481.22|4481.22|4479.48|4479.48|4481.57|4481.57|4479.48|4479.48|0
1632838660000|2021-09-28 14:17:40|4478.95|4478.95|4478.78|4478.78|4479.48|4479.48|4478.78|4478.78|0
1632838670000|2021-09-28 14:17:50|4478.07|4478.07|4478.95|4478.95|4478.95|4478.95|4478.07|4478.07|0
1632838680000|2021-09-28 14:18:00|4478.78|4478.78|4478.43|4478.43|4478.95|4478.95|4478.25|4478.25|0
1632838700000|2021-09-28 14:18:20|4477.75|4477.75|4477.07|4477.07|4477.75|4477.75|4477.07|4477.07|0
1632838710000|2021-09-28 14:18:30|4477.6|4477.6|4477.78|4477.78|4477.95|4477.95|4477.6|4477.6|0
1632838730000|2021-09-28 14:18:50|4477.61|4477.61|4477.09|4477.09|4477.61|4477.61|4477.09|4477.09|0
1632838740000|2021-09-28 14:19:00|4476.91|4476.91|4476.91|4476.91|4476.91|4476.91|4476.91|4476.91|0
1632838750000|2021-09-28 14:19:10|4477.09|4477.09|4477.26|4477.26|4477.26|4477.26|4477.09|4477.09|0
1632838760000|2021-09-28 14:19:20|4477.09|4477.09|4476.91|4476.91|4477.09|4477.09|4476.38|4476.38|0
1632838770000|2021-09-28 14:19:30|4476.21|4476.21|4476.88|4476.88|4476.88|4476.88|4476.21|4476.21|0
1632838780000|2021-09-28 14:19:40|4475.48|4475.48|4473.52|4473.52|4476.5|4476.5|4473.52|4473.52|0
1632838790000|2021-09-28 14:19:50|4473.35|4473.35|4472.51|4472.51|4473.35|4473.35|4472.51|4472.51|0
1632838800000|2021-09-28 14:20:00|4472.16|4472.16|4470.46|4470.46|4472.42|4472.42|4470.46|4470.46|0
1632838810000|2021-09-28 14:20:10|4468.71|4468.71|4467.92|4467.92|4469.76|4469.76|4465.64|4465.64|0
1632838820000|2021-09-28 14:20:20|4468.97|4468.97|4467.92|4467.92|4468.97|4468.97|4467.92|4467.92|0
1632838830000|2021-09-28 14:20:30|4467.39|4467.39|4467.57|4467.57|4467.57|4467.57|4465.29|4465.29|0
1632838840000|2021-09-28 14:20:40|4467.4|4467.4|4464.07|4464.07|4467.4|4467.4|4463.37|4463.37|0
1632838850000|2021-09-28 14:20:50|4464.42|4464.42|4463.72|4463.72|4465.82|4465.82|4463.72|4463.72|0
1632838860000|2021-09-28 14:21:00|4464.42|4464.42|4462.14|4462.14|4464.95|4464.95|4460.74|4460.74|0
1632838870000|2021-09-28 14:21:10|4460.39|4460.39|4460.56|4460.56|4461.79|4461.79|4459.69|4459.69|0
1632838880000|2021-09-28 14:21:20|4461.79|4461.79|4463.19|4463.19|4463.89|4463.89|4461.79|4461.79|0
1632838890000|2021-09-28 14:21:30|4464.07|4464.07|4465.3|4465.3|4466.31|4466.31|4464.07|4464.07|0
1632838900000|2021-09-28 14:21:40|4466.18|4466.18|4465.13|4465.13|4466.18|4466.18|4464.95|4464.95|0
1632838910000|2021-09-28 14:21:50|4464.45|4464.45|4464.45|4464.45|4464.45|4464.45|4464.45|4464.45|0
1632838920000|2021-09-28 14:22:00|4463.75|4463.75|4464.25|4464.25|4464.43|4464.43|4463.75|4463.75|0
1632838930000|2021-09-28 14:22:10|4463.55|4463.55|4463.94|4463.94|4464.46|4464.46|4463.55|4463.55|0
1632838940000|2021-09-28 14:22:20|4464.81|4464.81|4464.81|4464.81|4464.81|4464.81|4463.76|4463.76|0
1632838950000|2021-09-28 14:22:30|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|0
1632838960000|2021-09-28 14:22:40|4464.81|4464.81|4464.46|4464.46|4464.81|4464.81|4464.46|4464.46|0
1632838970000|2021-09-28 14:22:50|4463.41|4463.41|4462.53|4462.53|4463.41|4463.41|4462.53|4462.53|0
1632838980000|2021-09-28 14:23:00|4462.88|4462.88|4463.41|4463.41|4463.41|4463.41|4462.53|4462.53|0
1632838990000|2021-09-28 14:23:10|4463.76|4463.76|4462.01|4462.01|4463.76|4463.76|4462.01|4462.01|0
1632839000000|2021-09-28 14:23:20|4461.13|4461.13|4459.58|4459.58|4461.13|4461.13|4459.23|4459.23|0
1632839010000|2021-09-28 14:23:30|4459.05|4459.05|4460.35|4460.35|4460.35|4460.35|4458.35|4458.35|0
1632839020000|2021-09-28 14:23:40|4460.19|4460.19|4461.71|4461.71|4461.76|4461.76|4460.19|4460.19|0
1632839030000|2021-09-28 14:23:50|4461.53|4461.53|4460.48|4460.48|4461.53|4461.53|4460.3|4460.3|0
1632839040000|2021-09-28 14:24:00|4460.13|4460.13|4460.3|4460.3|4461.01|4461.01|4460.13|4460.13|0
1632839050000|2021-09-28 14:24:10|4460.48|4460.48|4457.9|4457.9|4460.48|4460.48|4457.9|4457.9|0
1632839060000|2021-09-28 14:24:20|4457.73|4457.73|4460.86|4460.86|4460.86|4460.86|4457.73|4457.73|0
1632839070000|2021-09-28 14:24:30|4462.26|4462.26|4462.61|4462.61|4462.61|4462.61|4462.08|4462.08|0
1632839080000|2021-09-28 14:24:40|4463.49|4463.49|4463.77|4463.77|4463.77|4463.77|4463.49|4463.49|0
1632839090000|2021-09-28 14:24:50|4463.6|4463.6|4464.48|4464.48|4464.48|4464.48|4463.6|4463.6|0
1632839100000|2021-09-28 14:25:00|4463.95|4463.95|4463.25|4463.25|4463.95|4463.95|4463.25|4463.25|0
1632839110000|2021-09-28 14:25:10|4462.38|4462.38|4461.44|4461.44|4462.38|4462.38|4461.15|4461.15|0
1632839120000|2021-09-28 14:25:20|4461.62|4461.62|4461.09|4461.09|4461.62|4461.62|4461.09|4461.09|0
1632839130000|2021-09-28 14:25:30|4461.27|4461.27|4462.51|4462.51|4462.51|4462.51|4461.1|4461.1|0
1632839140000|2021-09-28 14:25:40|4461.8|4461.8|4461.98|4461.98|4461.98|4461.98|4461.8|4461.8|0
1632839150000|2021-09-28 14:25:50|4461.8|4461.8|4461.63|4461.63|4461.8|4461.8|4460.93|4460.93|0
1632839160000|2021-09-28 14:26:00|4461.28|4461.28|4461.8|4461.8|4462.16|4462.16|4460.75|4460.75|0
1632839170000|2021-09-28 14:26:10|4461.28|4461.28|4460.58|4460.58|4461.28|4461.28|4460.58|4460.58|0
1632839180000|2021-09-28 14:26:20|4460.75|4460.75|4461.63|4461.63|4461.8|4461.8|4460.75|4460.75|0
1632839190000|2021-09-28 14:26:30|4461.45|4461.45|4459.55|4459.55|4461.45|4461.45|4459.55|4459.55|0
1632839200000|2021-09-28 14:26:40|4459.9|4459.9|4459.9|4459.9|4459.9|4459.9|4459.9|4459.9|0
1632839210000|2021-09-28 14:26:50|4460.25|4460.25|4461.09|4461.09|4461.09|4461.09|4460.25|4460.25|0
1632839220000|2021-09-28 14:27:00|4460.92|4460.92|4462.67|4462.67|4462.67|4462.67|4460.92|4460.92|0
1632839230000|2021-09-28 14:27:10|4462.5|4462.5|4465.25|4465.25|4465.25|4465.25|4462.5|4462.5|0
1632839240000|2021-09-28 14:27:20|4465.78|4465.78|4466.3|4466.3|4466.3|4466.3|4465.78|4465.78|0
1632839250000|2021-09-28 14:27:30|4465.78|4465.78|4466.3|4466.3|4466.3|4466.3|4465.6|4465.6|0
1632839260000|2021-09-28 14:27:40|4466.83|4466.83|4468.44|4468.44|4468.44|4468.44|4466.65|4466.65|0
1632839270000|2021-09-28 14:27:50|4469.32|4469.32|4468.94|4468.94|4469.32|4469.32|4468.27|4468.27|0
1632839280000|2021-09-28 14:28:00|4468.59|4468.59|4470.7|4470.7|4470.87|4470.87|4468.59|4468.59|0
1632839290000|2021-09-28 14:28:10|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|0
1632839300000|2021-09-28 14:28:20|4471.75|4471.75|4471.92|4471.92|4471.92|4471.92|4471.57|4471.57|0
1632839310000|2021-09-28 14:28:30|4472.24|4472.24|4474.32|4474.32|4474.49|4474.49|4472.24|4472.24|0
1632839320000|2021-09-28 14:28:40|4474.49|4474.49|4473.44|4473.44|4474.49|4474.49|4473.44|4473.44|0
1632839330000|2021-09-28 14:28:50|4473.77|4473.77|4474.47|4474.47|4474.64|4474.64|4473.77|4473.77|0
1632839340000|2021-09-28 14:29:00|4474.29|4474.29|4474.74|4474.74|4474.74|4474.74|4474.12|4474.12|0
1632839350000|2021-09-28 14:29:10|4474.56|4474.56|4473.36|4473.36|4474.58|4474.58|4473.36|4473.36|0
1632839360000|2021-09-28 14:29:20|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|0
1632839370000|2021-09-28 14:29:30|4473.89|4473.89|4474.41|4474.41|4474.41|4474.41|4473.89|4473.89|0
1632839380000|2021-09-28 14:29:40|4475.09|4475.09|4475.73|4475.73|4476.6|4476.6|4475.09|4475.09|0
1632839390000|2021-09-28 14:29:50|4475.9|4475.9|4475.9|4475.9|4475.9|4475.9|4475.9|4475.9|0
1632839400000|2021-09-28 14:30:00|4475.55|4475.55|4473.92|4473.92|4475.55|4475.55|4473.92|4473.92|0
1632839410000|2021-09-28 14:30:10|4472.7|4472.7|4474.1|4474.1|4474.1|4474.1|4472.7|4472.7|0
1632839420000|2021-09-28 14:30:20|4473.75|4473.75|4474.45|4474.45|4474.62|4474.62|4473.75|4473.75|0
1632839430000|2021-09-28 14:30:30|4474.62|4474.62|4475.13|4475.13|4475.13|4475.13|4474.62|4474.62|0
1632839450000|2021-09-28 14:30:50|4474.25|4474.25|4475.6|4475.6|4475.6|4475.6|4474.25|4474.25|0
1632839470000|2021-09-28 14:31:10|4475.78|4475.78|4478.02|4478.02|4478.2|4478.2|4475.78|4475.78|0
1632839480000|2021-09-28 14:31:20|4478.2|4478.2|4477.67|4477.67|4478.2|4478.2|4477.67|4477.67|0
1632839490000|2021-09-28 14:31:30|4477.14|4477.14|4477.14|4477.14|4477.14|4477.14|4477.14|4477.14|0
1632839500000|2021-09-28 14:31:40|4476.79|4476.79|4478.37|4478.37|4478.37|4478.37|4476.79|4476.79|0
1632839510000|2021-09-28 14:31:50|4478.22|4478.22|4478.37|4478.37|4478.37|4478.37|4478.22|4478.22|0
1632839520000|2021-09-28 14:32:00|4478.2|4478.2|4478.2|4478.2|4478.55|4478.55|4478.02|4478.02|0
1632839530000|2021-09-28 14:32:10|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|0
1632839540000|2021-09-28 14:32:20|4476.82|4476.82|4476.17|4476.17|4476.82|4476.82|4476.12|4476.12|0
1632839550000|2021-09-28 14:32:30|4476.52|4476.52|4476.7|4476.7|4476.87|4476.87|4475.82|4475.82|0
1632839560000|2021-09-28 14:32:40|4477.05|4477.05|4476.87|4476.87|4477.05|4477.05|4476.87|4476.87|0
1632839570000|2021-09-28 14:32:50|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|4476.99|0
1632839590000|2021-09-28 14:33:10|4476.29|4476.29|4474.56|4474.56|4476.29|4476.29|4474.56|4474.56|0
1632839600000|2021-09-28 14:33:20|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|0
1632839610000|2021-09-28 14:33:30|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|0
1632839620000|2021-09-28 14:33:40|4474.56|4474.56|4474.38|4474.38|4474.56|4474.56|4474.38|4474.38|0
1632839630000|2021-09-28 14:33:50|4473.86|4473.86|4473.86|4473.86|4473.86|4473.86|4473.68|4473.68|0
1632839640000|2021-09-28 14:34:00|4474.21|4474.21|4474.91|4474.91|4474.91|4474.91|4474.21|4474.21|0
1632839650000|2021-09-28 14:34:10|4475.09|4475.09|4474.56|4474.56|4475.09|4475.09|4474.56|4474.56|0
1632839660000|2021-09-28 14:34:20|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|0
1632839670000|2021-09-28 14:34:30|4474.21|4474.21|4474.45|4474.45|4474.45|4474.45|4474.21|4474.21|0
1632839680000|2021-09-28 14:34:40|4473.78|4473.78|4473.44|4473.44|4473.78|4473.78|4473.44|4473.44|0
1632839690000|2021-09-28 14:34:50|4473.26|4473.26|4474.29|4474.29|4474.29|4474.29|4473.26|4473.26|0
1632839700000|2021-09-28 14:35:00|4473.59|4473.59|4473.24|4473.24|4473.59|4473.59|4473.24|4473.24|0
1632839710000|2021-09-28 14:35:10|4473.06|4473.06|4472.89|4472.89|4473.06|4473.06|4472.89|4472.89|0
1632839720000|2021-09-28 14:35:20|4471.84|4471.84|4469.46|4469.46|4472.54|4472.54|4469.27|4469.27|0
1632839730000|2021-09-28 14:35:30|4467.88|4467.88|4468.58|4468.58|4468.58|4468.58|4467.53|4467.53|0
1632839740000|2021-09-28 14:35:40|4469.11|4469.11|4469.8|4469.8|4469.81|4469.81|4469.11|4469.11|0
1632839750000|2021-09-28 14:35:50|4469.44|4469.44|4470.35|4470.35|4470.35|4470.35|4469.44|4469.44|0
1632839760000|2021-09-28 14:36:00|4470.23|4470.23|4469.71|4469.71|4470.41|4470.41|4469.71|4469.71|0
1632839770000|2021-09-28 14:36:10|4469.88|4469.88|4470|4470|4470.18|4470.18|4469.88|4469.88|0
1632839780000|2021-09-28 14:36:20|4470.17|4470.17|4469.98|4469.98|4470.33|4470.33|4469.98|4469.98|0
1632839790000|2021-09-28 14:36:30|4469.81|4469.81|4469.35|4469.35|4469.81|4469.81|4468.65|4468.65|0
1632839800000|2021-09-28 14:36:40|4469.19|4469.19|4467.63|4467.63|4469.19|4469.19|4467.63|4467.63|0
1632839820000|2021-09-28 14:37:00|4467.47|4467.47|4467.12|4467.12|4467.47|4467.47|4465.72|4465.72|0
1632839830000|2021-09-28 14:37:10|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|0
1632839840000|2021-09-28 14:37:20|4465.54|4465.54|4466.24|4466.24|4466.24|4466.24|4465.54|4465.54|0
1632839850000|2021-09-28 14:37:30|4466.3|4466.3|4467.06|4467.06|4467.06|4467.06|4466.3|4466.3|0
1632839860000|2021-09-28 14:37:40|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|0
1632839870000|2021-09-28 14:37:50|4467.76|4467.76|4467.76|4467.76|4467.76|4467.76|4467.76|4467.76|0
1632839880000|2021-09-28 14:38:00|4467.93|4467.93|4465.48|4465.48|4467.93|4467.93|4465.13|4465.13|0
1632839890000|2021-09-28 14:38:10|4465.65|4465.65|4465.83|4465.83|4465.83|4465.83|4465.65|4465.65|0
1632839900000|2021-09-28 14:38:20|4466.36|4466.36|4466.88|4466.88|4466.88|4466.88|4466.18|4466.18|0
1632839910000|2021-09-28 14:38:30|4467.53|4467.53|4467.72|4467.72|4467.9|4467.9|4467.53|4467.53|0
1632839920000|2021-09-28 14:38:40|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|0
1632839930000|2021-09-28 14:38:50|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|0
1632839940000|2021-09-28 14:39:00|4467.49|4467.49|4467.84|4467.84|4467.84|4467.84|4467.49|4467.49|0
1632839950000|2021-09-28 14:39:10|4468.37|4468.37|4470.3|4470.3|4470.3|4470.3|4468.37|4468.37|0
1632839960000|2021-09-28 14:39:20|4470.65|4470.65|4471.67|4471.67|4471.67|4471.67|4470.65|4470.65|0
1632839970000|2021-09-28 14:39:30|4471.84|4471.84|4472.12|4472.12|4472.29|4472.29|4471.84|4471.84|0
1632839980000|2021-09-28 14:39:40|4472.82|4472.82|4472.47|4472.47|4472.82|4472.82|4471.94|4471.94|0
1632839990000|2021-09-28 14:39:50|4472.64|4472.64|4472.82|4472.82|4472.82|4472.82|4472.64|4472.64|0
1632840000000|2021-09-28 14:40:00|4472.99|4472.99|4472.64|4472.64|4472.99|4472.99|4472.64|4472.64|0
1632840010000|2021-09-28 14:40:10|4472.47|4472.47|4474.57|4474.57|4474.75|4474.75|4472.47|4472.47|0
1632840020000|2021-09-28 14:40:20|4474.75|4474.75|4474.92|4474.92|4474.92|4474.92|4474.75|4474.75|0
1632840030000|2021-09-28 14:40:30|4475.62|4475.62|4475.62|4475.62|4476.15|4476.15|4475.62|4475.62|0
1632840040000|2021-09-28 14:40:40|4476.3|4476.3|4475.54|4475.54|4476.42|4476.42|4475.54|4475.54|0
1632840050000|2021-09-28 14:40:50|4476.07|4476.07|4476.42|4476.42|4476.42|4476.42|4476.07|4476.07|0
1632840060000|2021-09-28 14:41:00|4476.07|4476.07|4476.89|4476.89|4477.24|4477.24|4476.07|4476.07|0
1632840070000|2021-09-28 14:41:10|4476.72|4476.72|4477.36|4477.36|4477.36|4477.36|4476.72|4476.72|0
1632840080000|2021-09-28 14:41:20|4477.51|4477.51|4479.36|4479.36|4479.36|4479.36|4477.51|4477.51|0
1632840090000|2021-09-28 14:41:30|4479.52|4479.52|4480.74|4480.74|4480.74|4480.74|4479.52|4479.52|0
1632840100000|2021-09-28 14:41:40|4480.57|4480.57|4480.04|4480.04|4480.74|4480.74|4480.04|4480.04|0
1632840110000|2021-09-28 14:41:50|4480.22|4480.22|4480.22|4480.22|4480.22|4480.22|4480.22|4480.22|0
1632840120000|2021-09-28 14:42:00|4480.39|4480.39|4480.57|4480.57|4480.74|4480.74|4480.22|4480.22|0
1632840130000|2021-09-28 14:42:10|4481.24|4481.24|4480.69|4480.69|4481.36|4481.36|4480.69|4480.69|0
1632840140000|2021-09-28 14:42:20|4480.86|4480.86|4481.04|4481.04|4481.04|4481.04|4480.86|4480.86|0
1632840150000|2021-09-28 14:42:30|4481.21|4481.21|4481.04|4481.04|4481.21|4481.21|4480.86|4480.86|0
1632840160000|2021-09-28 14:42:40|4481.21|4481.21|4482.44|4482.44|4482.44|4482.44|4481.21|4481.21|0
1632840170000|2021-09-28 14:42:50|4482.26|4482.26|4482.35|4482.35|4482.7|4482.7|4482.26|4482.26|0
1632840180000|2021-09-28 14:43:00|4482|4482|4483.2|4483.2|4483.2|4483.2|4482|4482|0
1632840190000|2021-09-28 14:43:10|4483.55|4483.55|4483.39|4483.39|4483.55|4483.55|4483.39|4483.39|0
1632840200000|2021-09-28 14:43:20|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|0
1632840210000|2021-09-28 14:43:30|4482.69|4482.69|4482.86|4482.86|4482.86|4482.86|4482.69|4482.69|0
1632840220000|2021-09-28 14:43:40|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|0
1632840240000|2021-09-28 14:44:00|4484.44|4484.44|4483.59|4483.59|4484.44|4484.44|4483.59|4483.59|0
1632840250000|2021-09-28 14:44:10|4483.42|4483.42|4483.8|4483.8|4483.8|4483.8|4483.06|4483.06|0
1632840260000|2021-09-28 14:44:20|4484.15|4484.15|4483.98|4483.98|4484.15|4484.15|4483.98|4483.98|0
1632840270000|2021-09-28 14:44:30|4483.8|4483.8|4481.99|4481.99|4483.8|4483.8|4481.99|4481.99|0
1632840280000|2021-09-28 14:44:40|4481.87|4481.87|4480.99|4480.99|4481.87|4481.87|4480.99|4480.99|0
1632840290000|2021-09-28 14:44:50|4481.34|4481.34|4482.02|4482.02|4482.02|4482.02|4481.34|4481.34|0
1632840300000|2021-09-28 14:45:00|4482.2|4482.2|4483.07|4483.07|4483.07|4483.07|4482.2|4482.2|0
1632840310000|2021-09-28 14:45:10|4483.42|4483.42|4483.53|4483.53|4483.6|4483.6|4483.25|4483.25|0
1632840340000|2021-09-28 14:45:40|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|4483.35|0
1632840360000|2021-09-28 14:46:00|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|4484.23|0
1632840370000|2021-09-28 14:46:10|4484.58|4484.58|4485.63|4485.63|4485.63|4485.63|4484.58|4484.58|0
1632840380000|2021-09-28 14:46:20|4486.16|4486.16|4484.58|4484.58|4486.16|4486.16|4484.58|4484.58|0
1632840390000|2021-09-28 14:46:30|4484.23|4484.23|4484.76|4484.76|4484.76|4484.76|4484.23|4484.23|0
1632840400000|2021-09-28 14:46:40|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|0
1632840410000|2021-09-28 14:46:50|4485.98|4485.98|4487.21|4487.21|4487.21|4487.21|4485.98|4485.98|0
1632840420000|2021-09-28 14:47:00|4486.68|4486.68|4486.86|4486.86|4486.86|4486.86|4486.68|4486.68|0
1632840440000|2021-09-28 14:47:20|4486.81|4486.81|4487.85|4487.85|4487.85|4487.85|4486.81|4486.81|0
1632840450000|2021-09-28 14:47:30|4487.5|4487.5|4487.5|4487.5|4487.85|4487.85|4487.5|4487.5|0
1632840470000|2021-09-28 14:47:50|4487.67|4487.67|4487.85|4487.85|4487.85|4487.85|4487.67|4487.67|0
1632840480000|2021-09-28 14:48:00|4487.99|4487.99|4488.95|4488.95|4488.95|4488.95|4487.99|4487.99|0
1632840490000|2021-09-28 14:48:10|4488.78|4488.78|4489.45|4489.45|4489.45|4489.45|4488.78|4488.78|0
1632840500000|2021-09-28 14:48:20|4490.15|4490.15|4491.14|4491.14|4491.14|4491.14|4490.15|4490.15|0
1632840510000|2021-09-28 14:48:30|4490.62|4490.62|4490.44|4490.44|4491.14|4491.14|4490.27|4490.27|0
1632840520000|2021-09-28 14:48:40|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|0
1632840530000|2021-09-28 14:48:50|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|0
1632840540000|2021-09-28 14:49:00|4490.97|4490.97|4490.97|4490.97|4490.97|4490.97|4490.62|4490.62|0
1632840550000|2021-09-28 14:49:10|4490.62|4490.62|4490.44|4490.44|4491.14|4491.14|4490.44|4490.44|0
1632840560000|2021-09-28 14:49:20|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|0
1632840570000|2021-09-28 14:49:30|4490.47|4490.47|4490.47|4490.47|4490.47|4490.47|4490.3|4490.3|0
1632840580000|2021-09-28 14:49:40|4490.3|4490.3|4489.95|4489.95|4490.3|4490.3|4489.95|4489.95|0
1632840590000|2021-09-28 14:49:50|4489.77|4489.77|4488.89|4488.89|4489.77|4489.77|4488.89|4488.89|0
1632840600000|2021-09-28 14:50:00|4488.54|4488.54|4487.52|4487.52|4488.6|4488.6|4487.52|4487.52|0
1632840610000|2021-09-28 14:50:10|4487.34|4487.34|4487.11|4487.11|4487.34|4487.34|4487.11|4487.11|0
1632840620000|2021-09-28 14:50:20|4487.29|4487.29|4486.59|4486.59|4487.29|4487.29|4486.59|4486.59|0
1632840630000|2021-09-28 14:50:30|4486.41|4486.41|4485.15|4485.15|4486.41|4486.41|4485.15|4485.15|0
1632840640000|2021-09-28 14:50:40|4485.1|4485.1|4485.1|4485.1|4485.1|4485.1|4484.92|4484.92|0
1632840650000|2021-09-28 14:50:50|4485.45|4485.45|4485.1|4485.1|4485.45|4485.45|4485.1|4485.1|0
1632840660000|2021-09-28 14:51:00|4484.4|4484.4|4484.08|4484.08|4484.75|4484.75|4483.91|4483.91|0
1632840670000|2021-09-28 14:51:10|4483.73|4483.73|4484.26|4484.26|4484.44|4484.44|4483.73|4483.73|0
1632840680000|2021-09-28 14:51:20|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|0
1632840690000|2021-09-28 14:51:30|4484.08|4484.08|4484.26|4484.26|4484.26|4484.26|4484.08|4484.08|0
1632840700000|2021-09-28 14:51:40|4484.44|4484.44|4485.81|4485.81|4485.81|4485.81|4484.44|4484.44|0
1632840710000|2021-09-28 14:51:50|4485.11|4485.11|4482.94|4482.94|4485.11|4485.11|4482.77|4482.77|0
1632840720000|2021-09-28 14:52:00|4482.83|4482.83|4483|4483|4483|4483|4481.46|4481.46|0
1632840740000|2021-09-28 14:52:20|4482.33|4482.33|4481.62|4481.62|4482.33|4482.33|4481.62|4481.62|0
1632840750000|2021-09-28 14:52:30|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|0
1632840770000|2021-09-28 14:52:50|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|4481.98|0
1632840790000|2021-09-28 14:53:10|4480.92|4480.92|4480.92|4480.92|4480.92|4480.92|4480.92|4480.92|0
1632840800000|2021-09-28 14:53:20|4481.27|4481.27|4481.46|4481.46|4481.64|4481.64|4481.11|4481.11|0
1632840810000|2021-09-28 14:53:30|4481.58|4481.58|4480.26|4480.26|4481.58|4481.58|4480.08|4480.08|0
1632840830000|2021-09-28 14:53:50|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|0
1632840840000|2021-09-28 14:54:00|4479.91|4479.91|4479.38|4479.38|4479.91|4479.91|4479.38|4479.38|0
1632840850000|2021-09-28 14:54:10|4479.03|4479.03|4478.53|4478.53|4479.03|4479.03|4478.36|4478.36|0
1632840860000|2021-09-28 14:54:20|4478.18|4478.18|4479.23|4479.23|4479.23|4479.23|4478.01|4478.01|0
1632840870000|2021-09-28 14:54:30|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|4478.71|0
1632840880000|2021-09-28 14:54:40|4478.03|4478.03|4478.56|4478.56|4478.56|4478.56|4478.03|4478.03|0
1632840900000|2021-09-28 14:55:00|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|4478.21|0
1632840910000|2021-09-28 14:55:10|4478.03|4478.03|4478.38|4478.38|4478.38|4478.38|4478.03|4478.03|0
1632840920000|2021-09-28 14:55:20|4478.21|4478.21|4478.21|4478.21|4478.38|4478.38|4478.21|4478.21|0
1632840930000|2021-09-28 14:55:30|4478.32|4478.32|4478.5|4478.5|4478.5|4478.5|4478.32|4478.32|0
1632840940000|2021-09-28 14:55:40|4478.15|4478.15|4478.84|4478.84|4478.84|4478.84|4478.15|4478.15|0
1632840950000|2021-09-28 14:55:50|4479.01|4479.01|4478.96|4478.96|4479.01|4479.01|4478.96|4478.96|0
1632840960000|2021-09-28 14:56:00|4478.29|4478.29|4478.44|4478.44|4478.44|4478.44|4477.76|4477.76|0
1632840990000|2021-09-28 14:56:30|4478.79|4478.79|4478.07|4478.07|4479.48|4479.48|4477.72|4477.72|0
1632841000000|2021-09-28 14:56:40|4477.55|4477.55|4476.16|4476.16|4477.55|4477.55|4476.16|4476.16|0
1632841010000|2021-09-28 14:56:50|4475.63|4475.63|4475.13|4475.13|4475.63|4475.63|4474.6|4474.6|0
1632841020000|2021-09-28 14:57:00|4474.6|4474.6|4475.31|4475.31|4475.31|4475.31|4474.6|4474.6|0
1632841030000|2021-09-28 14:57:10|4475.13|4475.13|4475.66|4475.66|4475.66|4475.66|4474.43|4474.43|0
1632841040000|2021-09-28 14:57:20|4475.13|4475.13|4474.6|4474.6|4475.13|4475.13|4474.6|4474.6|0
1632841050000|2021-09-28 14:57:30|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|0
1632841060000|2021-09-28 14:57:40|4473.93|4473.93|4473.75|4473.75|4473.93|4473.93|4473.75|4473.75|0
1632841070000|2021-09-28 14:57:50|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|0
1632841080000|2021-09-28 14:58:00|4473.05|4473.05|4472.73|4472.73|4473.05|4473.05|4472.38|4472.38|0
1632841090000|2021-09-28 14:58:10|4472.2|4472.2|4472.03|4472.03|4472.2|4472.2|4471.68|4471.68|0
1632841100000|2021-09-28 14:58:20|4472.38|4472.38|4470.95|4470.95|4472.38|4472.38|4470.95|4470.95|0
1632841110000|2021-09-28 14:58:30|4471.12|4471.12|4472.67|4472.67|4472.67|4472.67|4471.12|4471.12|0
1632841120000|2021-09-28 14:58:40|4471.97|4471.97|4472.5|4472.5|4473.02|4473.02|4471.97|4471.97|0
1632841130000|2021-09-28 14:58:50|4472.32|4472.32|4471.65|4471.65|4472.32|4472.32|4471.65|4471.65|0
1632841140000|2021-09-28 14:59:00|4471.3|4471.3|4470.44|4470.44|4471.3|4471.3|4470.44|4470.44|0
1632841150000|2021-09-28 14:59:10|4470.27|4470.27|4471.97|4471.97|4471.97|4471.97|4470.27|4470.27|0
1632841160000|2021-09-28 14:59:20|4471.79|4471.79|4471.27|4471.27|4471.79|4471.79|4471.27|4471.27|0
1632841170000|2021-09-28 14:59:30|4471.44|4471.44|4471.97|4471.97|4471.97|4471.97|4471.44|4471.44|0
1632841180000|2021-09-28 14:59:40|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|0
1632841190000|2021-09-28 14:59:50|4472.32|4472.32|4471.64|4471.64|4472.32|4472.32|4471.64|4471.64|0
1632841200000|2021-09-28 15:00:00|4471.8|4471.8|4471.26|4471.26|4472.26|4472.26|4471.26|4471.26|0
1632841210000|2021-09-28 15:00:10|4470.56|4470.56|4469.18|4469.18|4470.56|4470.56|4468.83|4468.83|0
1632841220000|2021-09-28 15:00:20|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|0
1632841230000|2021-09-28 15:00:30|4468.22|4468.22|4468.57|4468.57|4468.57|4468.57|4468.22|4468.22|0
1632841240000|2021-09-28 15:00:40|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|0
1632841250000|2021-09-28 15:00:50|4467.86|4467.86|4467.55|4467.55|4467.86|4467.86|4467.55|4467.55|0
1632841260000|2021-09-28 15:01:00|4466.85|4466.85|4467.5|4467.5|4467.55|4467.55|4466.85|4466.85|0
1632841270000|2021-09-28 15:01:10|4468.02|4468.02|4469.4|4469.4|4469.4|4469.4|4468.02|4468.02|0
1632841280000|2021-09-28 15:01:20|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.4|4469.4|0
1632841290000|2021-09-28 15:01:30|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|0
1632841310000|2021-09-28 15:01:50|4469.91|4469.91|4469.91|4469.91|4469.91|4469.91|4469.91|4469.91|0
1632841320000|2021-09-28 15:02:00|4470.09|4470.09|4470.44|4470.44|4470.61|4470.61|4470.09|4470.09|0
1632841330000|2021-09-28 15:02:10|4470.79|4470.79|4470.44|4470.44|4470.79|4470.79|4470.44|4470.44|0
1632841340000|2021-09-28 15:02:20|4470.28|4470.28|4469.93|4469.93|4470.28|4470.28|4469.75|4469.75|0
1632841350000|2021-09-28 15:02:30|4470.6|4470.6|4470.25|4470.25|4470.6|4470.6|4470.25|4470.25|0
1632841360000|2021-09-28 15:02:40|4470.14|4470.14|4469.79|4469.79|4470.14|4470.14|4469.79|4469.79|0
1632841370000|2021-09-28 15:02:50|4470.14|4470.14|4469.62|4469.62|4470.14|4470.14|4469.62|4469.62|0
1632841380000|2021-09-28 15:03:00|4469.78|4469.78|4469.61|4469.61|4469.78|4469.78|4469.61|4469.61|0
1632841390000|2021-09-28 15:03:10|4470.28|4470.28|4471.13|4471.13|4471.13|4471.13|4470.28|4470.28|0
1632841400000|2021-09-28 15:03:20|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|0
1632841420000|2021-09-28 15:03:40|4470.25|4470.25|4470.6|4470.6|4470.6|4470.6|4470.25|4470.25|0
1632841430000|2021-09-28 15:03:50|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|0
1632841440000|2021-09-28 15:04:00|4470.53|4470.53|4470.86|4470.86|4471.04|4471.04|4470.36|4470.36|0
1632841450000|2021-09-28 15:04:10|4470.68|4470.68|4470.55|4470.55|4470.86|4470.86|4469.87|4469.87|0
1632841460000|2021-09-28 15:04:20|4470.2|4470.2|4470.55|4470.55|4470.55|4470.55|4470.2|4470.2|0
1632841470000|2021-09-28 15:04:30|4469.85|4469.85|4470.02|4470.02|4470.02|4470.02|4469.85|4469.85|0
1632841480000|2021-09-28 15:04:40|4469.85|4469.85|4469.67|4469.67|4469.85|4469.85|4469.67|4469.67|0
1632841490000|2021-09-28 15:04:50|4469.15|4469.15|4470.04|4470.04|4470.04|4470.04|4469.15|4469.15|0
1632841500000|2021-09-28 15:05:00|4470.22|4470.22|4469.72|4469.72|4470.74|4470.74|4469.54|4469.54|0
1632841510000|2021-09-28 15:05:10|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|0
1632841520000|2021-09-28 15:05:20|4469.89|4469.89|4471.27|4471.27|4471.27|4471.27|4469.89|4469.89|0
1632841530000|2021-09-28 15:05:30|4471.62|4471.62|4471.27|4471.27|4471.62|4471.62|4471.27|4471.27|0
1632841540000|2021-09-28 15:05:40|4471.44|4471.44|4470.74|4470.74|4471.44|4471.44|4470.74|4470.74|0
1632841550000|2021-09-28 15:05:50|4471.09|4471.09|4470.95|4470.95|4471.09|4471.09|4470.78|4470.78|0
1632841560000|2021-09-28 15:06:00|4470.78|4470.78|4471.04|4471.04|4471.04|4471.04|4470.6|4470.6|0
1632841570000|2021-09-28 15:06:10|4471.22|4471.22|4474.94|4474.94|4474.94|4474.94|4471.22|4471.22|0
1632841580000|2021-09-28 15:06:20|4475.11|4475.11|4475.46|4475.46|4475.46|4475.46|4475.11|4475.11|0
1632841590000|2021-09-28 15:06:30|4474.76|4474.76|4474.76|4474.76|4474.76|4474.76|4474.76|4474.76|0
1632841600000|2021-09-28 15:06:40|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|0
1632841610000|2021-09-28 15:06:50|4475.22|4475.22|4475.57|4475.57|4475.57|4475.57|4475.22|4475.22|0
1632841620000|2021-09-28 15:07:00|4475.92|4475.92|4475.57|4475.57|4475.92|4475.92|4475.22|4475.22|0
1632841630000|2021-09-28 15:07:10|4475.22|4475.22|4474.87|4474.87|4475.22|4475.22|4474.87|4474.87|0
1632841650000|2021-09-28 15:07:30|4474.69|4474.69|4475.39|4475.39|4475.92|4475.92|4474.69|4474.69|0
1632841660000|2021-09-28 15:07:40|4475.72|4475.72|4475.02|4475.02|4475.72|4475.72|4475.02|4475.02|0
1632841670000|2021-09-28 15:07:50|4475.13|4475.13|4476.1|4476.1|4476.1|4476.1|4475.13|4475.13|0
1632841680000|2021-09-28 15:08:00|4476.95|4476.95|4477.83|4477.83|4477.83|4477.83|4476.95|4476.95|0
1632841690000|2021-09-28 15:08:10|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|0
1632841700000|2021-09-28 15:08:20|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|4477.48|0
1632841710000|2021-09-28 15:08:30|4477.31|4477.31|4476.79|4476.79|4477.31|4477.31|4476.64|4476.64|0
1632841720000|2021-09-28 15:08:40|4476.96|4476.96|4476.11|4476.11|4476.96|4476.96|4476.11|4476.11|0
1632841730000|2021-09-28 15:08:50|4475.95|4475.95|4476.39|4476.39|4476.39|4476.39|4475.69|4475.69|0
1632841740000|2021-09-28 15:09:00|4476.6|4476.6|4476.6|4476.6|4476.6|4476.6|4476.42|4476.42|0
1632841750000|2021-09-28 15:09:10|4476.42|4476.42|4476.07|4476.07|4476.42|4476.42|4476.07|4476.07|0
1632841760000|2021-09-28 15:09:20|4475.72|4475.72|4476.57|4476.57|4476.75|4476.75|4475.72|4475.72|0
1632841770000|2021-09-28 15:09:30|4476.75|4476.75|4476.75|4476.75|4476.75|4476.75|4476.75|4476.75|0
1632841780000|2021-09-28 15:09:40|4476.63|4476.63|4476.98|4476.98|4476.98|4476.98|4476.63|4476.63|0
1632841790000|2021-09-28 15:09:50|4476.8|4476.8|4477.16|4477.16|4477.16|4477.16|4476.8|4476.8|0
1632841800000|2021-09-28 15:10:00|4477.68|4477.68|4478.03|4478.03|4478.03|4478.03|4477.68|4477.68|0
1632841810000|2021-09-28 15:10:10|4478.56|4478.56|4478.38|4478.38|4478.56|4478.56|4478.38|4478.38|0
1632841820000|2021-09-28 15:10:20|4478.73|4478.73|4479.08|4479.08|4479.61|4479.61|4478.73|4478.73|0
1632841840000|2021-09-28 15:10:40|4478.56|4478.56|4478.91|4478.91|4478.91|4478.91|4478.56|4478.56|0
1632841860000|2021-09-28 15:11:00|4478.73|4478.73|4478.03|4478.03|4478.73|4478.73|4478.03|4478.03|0
1632841880000|2021-09-28 15:11:20|4477.93|4477.93|4478.45|4478.45|4478.45|4478.45|4477.93|4477.93|0
1632841890000|2021-09-28 15:11:30|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|4478.8|0
1632841900000|2021-09-28 15:11:40|4478.98|4478.98|4478.27|4478.27|4479.14|4479.14|4478.27|4478.27|0
1632841920000|2021-09-28 15:12:00|4478.44|4478.44|4479.44|4479.44|4479.44|4479.44|4478.44|4478.44|0
1632841930000|2021-09-28 15:12:10|4479.79|4479.79|4479.79|4479.79|4479.79|4479.79|4479.79|4479.79|0
1632841940000|2021-09-28 15:12:20|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|4480.14|0
1632841960000|2021-09-28 15:12:40|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|0
1632841970000|2021-09-28 15:12:50|4479.96|4479.96|4480.31|4480.31|4480.49|4480.49|4479.96|4479.96|0
1632841980000|2021-09-28 15:13:00|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|0
1632841990000|2021-09-28 15:13:10|4480.84|4480.84|4481.01|4481.01|4481.01|4481.01|4480.84|4480.84|0
1632842000000|2021-09-28 15:13:20|4480.84|4480.84|4481.19|4481.19|4481.19|4481.19|4480.84|4480.84|0
1632842010000|2021-09-28 15:13:30|4481.01|4481.01|4481.01|4481.01|4481.01|4481.01|4481.01|4481.01|0
1632842020000|2021-09-28 15:13:40|4481.18|4481.18|4481.53|4481.53|4481.53|4481.53|4481.18|4481.18|0
1632842030000|2021-09-28 15:13:50|4481.38|4481.38|4481.53|4481.53|4481.53|4481.53|4481.38|4481.38|0
1632842040000|2021-09-28 15:14:00|4481.88|4481.88|4481.69|4481.69|4482.04|4482.04|4481.69|4481.69|0
1632842050000|2021-09-28 15:14:10|4482.04|4482.04|4481.69|4481.69|4482.72|4482.72|4481.51|4481.51|0
1632842060000|2021-09-28 15:14:20|4481.16|4481.16|4480.29|4480.29|4481.16|4481.16|4480.29|4480.29|0
1632842070000|2021-09-28 15:14:30|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|0
1632842080000|2021-09-28 15:14:40|4480.15|4480.15|4480.03|4480.03|4480.15|4480.15|4480.03|4480.03|0
1632842090000|2021-09-28 15:14:50|4479.35|4479.35|4479.35|4479.35|4479.35|4479.35|4479.35|4479.35|0
1632842100000|2021-09-28 15:15:00|4479.53|4479.53|4479.26|4479.26|4479.53|4479.53|4479|4479|0
1632842110000|2021-09-28 15:15:10|4477.51|4477.51|4478.39|4478.39|4478.39|4478.39|4477.51|4477.51|0
1632842120000|2021-09-28 15:15:20|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|0
1632842130000|2021-09-28 15:15:30|4478.4|4478.4|4478.24|4478.24|4478.4|4478.4|4478.24|4478.24|0
1632842140000|2021-09-28 15:15:40|4477.54|4477.54|4477.32|4477.32|4477.54|4477.54|4477.32|4477.32|0
1632842150000|2021-09-28 15:15:50|4477.5|4477.5|4477.32|4477.32|4477.5|4477.5|4477.15|4477.15|0
1632842170000|2021-09-28 15:16:10|4477.15|4477.15|4476.8|4476.8|4477.15|4477.15|4476.8|4476.8|0
1632842180000|2021-09-28 15:16:20|4476.97|4476.97|4476.97|4476.97|4476.97|4476.97|4476.97|4476.97|0
1632842200000|2021-09-28 15:16:40|4477.15|4477.15|4476.97|4476.97|4477.15|4477.15|4476.97|4476.97|0
1632842210000|2021-09-28 15:16:50|4476.8|4476.8|4476.12|4476.12|4476.8|4476.8|4475.77|4475.77|0
1632842220000|2021-09-28 15:17:00|4475.45|4475.45|4475.39|4475.39|4475.45|4475.45|4475.39|4475.39|0
1632842230000|2021-09-28 15:17:10|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|0
1632842240000|2021-09-28 15:17:20|4475.11|4475.11|4475.11|4475.11|4475.11|4475.11|4475.11|4475.11|0
1632842250000|2021-09-28 15:17:30|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|0
1632842260000|2021-09-28 15:17:40|4474.61|4474.61|4475.37|4475.37|4475.42|4475.42|4474.61|4474.61|0
1632842280000|2021-09-28 15:18:00|4475.19|4475.19|4473.8|4473.8|4475.19|4475.19|4473.8|4473.8|0
1632842290000|2021-09-28 15:18:10|4474.15|4474.15|4474.15|4474.15|4474.15|4474.15|4474.15|4474.15|0
1632842300000|2021-09-28 15:18:20|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|0
1632842310000|2021-09-28 15:18:30|4474.43|4474.43|4475.46|4475.46|4475.46|4475.46|4474.43|4474.43|0
1632842320000|2021-09-28 15:18:40|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|0
1632842330000|2021-09-28 15:18:50|4475.99|4475.99|4475.64|4475.64|4475.99|4475.99|4475.64|4475.64|0
1632842350000|2021-09-28 15:19:10|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|0
1632842360000|2021-09-28 15:19:20|4476.51|4476.51|4476.68|4476.68|4476.68|4476.68|4476.51|4476.51|0
1632842370000|2021-09-28 15:19:30|4476.32|4476.32|4475.8|4475.8|4476.32|4476.32|4475.62|4475.62|0
1632842380000|2021-09-28 15:19:40|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|0
1632842390000|2021-09-28 15:19:50|4475.8|4475.8|4476.03|4476.03|4476.03|4476.03|4475.8|4475.8|0
1632842400000|2021-09-28 15:20:00|4475.86|4475.86|4475.92|4475.92|4475.92|4475.92|4475.69|4475.69|0
1632842420000|2021-09-28 15:20:20|4476.09|4476.09|4476.25|4476.25|4476.25|4476.25|4476.09|4476.09|0
1632842430000|2021-09-28 15:20:30|4475.9|4475.9|4475.27|4475.27|4475.9|4475.9|4475.27|4475.27|0
1632842440000|2021-09-28 15:20:40|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|0
1632842450000|2021-09-28 15:20:50|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|0
1632842460000|2021-09-28 15:21:00|4475.27|4475.27|4475.62|4475.62|4475.62|4475.62|4475.27|4475.27|0
1632842500000|2021-09-28 15:21:40|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|0
1632842510000|2021-09-28 15:21:50|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|4475.62|0
1632842520000|2021-09-28 15:22:00|4475.78|4475.78|4475.61|4475.61|4475.78|4475.78|4475.61|4475.61|0
1632842530000|2021-09-28 15:22:10|4476.48|4476.48|4476.49|4476.49|4477.01|4477.01|4476.48|4476.48|0
1632842540000|2021-09-28 15:22:20|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|0
1632842550000|2021-09-28 15:22:30|4477.13|4477.13|4476.52|4476.52|4477.2|4477.2|4476.52|4476.52|0
1632842560000|2021-09-28 15:22:40|4476.17|4476.17|4475.88|4475.88|4476.17|4476.17|4475.88|4475.88|0
1632842570000|2021-09-28 15:22:50|4475.76|4475.76|4475.42|4475.42|4475.76|4475.76|4474.89|4474.89|0
1632842580000|2021-09-28 15:23:00|4475.94|4475.94|4476.12|4476.12|4476.12|4476.12|4475.94|4475.94|0
1632842590000|2021-09-28 15:23:10|4476.28|4476.28|4476.46|4476.46|4476.46|4476.46|4476.28|4476.28|0
1632842610000|2021-09-28 15:23:30|4476.63|4476.63|4475.84|4475.84|4476.63|4476.63|4475.84|4475.84|0
1632842620000|2021-09-28 15:23:40|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|0
1632842630000|2021-09-28 15:23:50|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.01|4476.01|0
1632842640000|2021-09-28 15:24:00|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|0
1632842650000|2021-09-28 15:24:10|4476.19|4476.19|4476.24|4476.24|4476.24|4476.24|4476.19|4476.19|0
1632842670000|2021-09-28 15:24:30|4476.29|4476.29|4477|4477|4477|4477|4476.29|4476.29|0
1632842680000|2021-09-28 15:24:40|4477.17|4477.17|4477.1|4477.1|4477.17|4477.17|4476.94|4476.94|0
1632842690000|2021-09-28 15:24:50|4477.15|4477.15|4478.18|4478.18|4478.18|4478.18|4476.98|4476.98|0
1632842700000|2021-09-28 15:25:00|4478.36|4478.36|4478.34|4478.34|4478.52|4478.52|4477.99|4477.99|0
1632842710000|2021-09-28 15:25:10|4477.64|4477.64|4476.98|4476.98|4477.64|4477.64|4476.8|4476.8|0
1632842720000|2021-09-28 15:25:20|4477.15|4477.15|4477.15|4477.15|4477.15|4477.15|4477.15|4477.15|0
1632842730000|2021-09-28 15:25:30|4476.8|4476.8|4476.68|4476.68|4476.8|4476.8|4476.63|4476.63|0
1632842760000|2021-09-28 15:26:00|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|0
1632842770000|2021-09-28 15:26:10|4477.21|4477.21|4477.73|4477.73|4477.73|4477.73|4477.21|4477.21|0
1632842780000|2021-09-28 15:26:20|4477.91|4477.91|4478.08|4478.08|4478.08|4478.08|4477.91|4477.91|0
1632842790000|2021-09-28 15:26:30|4477.91|4477.91|4477.56|4477.56|4477.91|4477.91|4477.56|4477.56|0
1632842800000|2021-09-28 15:26:40|4476.88|4476.88|4476.88|4476.88|4476.88|4476.88|4476.88|4476.88|0
1632842810000|2021-09-28 15:26:50|4477.23|4477.23|4477.06|4477.06|4477.41|4477.41|4477.06|4477.06|0
1632842820000|2021-09-28 15:27:00|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.53|4476.53|0
1632842840000|2021-09-28 15:27:20|4477.06|4477.06|4477.23|4477.23|4477.23|4477.23|4476.88|4476.88|0
1632842850000|2021-09-28 15:27:30|4476.71|4476.71|4476.71|4476.71|4476.88|4476.88|4476.71|4476.71|0
1632842860000|2021-09-28 15:27:40|4476.86|4476.86|4477.57|4477.57|4477.57|4477.57|4476.86|4476.86|0
1632842870000|2021-09-28 15:27:50|4477.45|4477.45|4477.79|4477.79|4477.79|4477.79|4477.45|4477.45|0
1632842880000|2021-09-28 15:28:00|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|0
1632842890000|2021-09-28 15:28:10|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|4477.46|4477.46|0
1632842910000|2021-09-28 15:28:30|4476.96|4476.96|4476.96|4476.96|4476.96|4476.96|4476.96|4476.96|0
1632842920000|2021-09-28 15:28:40|4476.79|4476.79|4477.14|4477.14|4477.14|4477.14|4476.79|4476.79|0
1632842930000|2021-09-28 15:28:50|4476.46|4476.46|4475.77|4475.77|4476.47|4476.47|4475.77|4475.77|0
1632842940000|2021-09-28 15:29:00|4475.61|4475.61|4475.93|4475.93|4476.81|4476.81|4475.61|4475.61|0
1632842950000|2021-09-28 15:29:10|4476.17|4476.17|4476.4|4476.4|4476.4|4476.4|4475.99|4475.99|0
1632842960000|2021-09-28 15:29:20|4476.75|4476.75|4476.22|4476.22|4476.75|4476.75|4476.22|4476.22|0
1632842970000|2021-09-28 15:29:30|4476.27|4476.27|4475.98|4475.98|4476.27|4476.27|4475.25|4475.25|0
1632842980000|2021-09-28 15:29:40|4476.66|4476.66|4475.31|4475.31|4476.66|4476.66|4475.31|4475.31|0
1632842990000|2021-09-28 15:29:50|4475.46|4475.46|4476.01|4476.01|4476.01|4476.01|4475.32|4475.32|0
1632899700000|2021-09-29 07:15:00|4459.39|4459.39|4460.06|4460.06|4460.74|4460.74|4459.39|4459.39|0
1632899710000|2021-09-29 07:15:10|4461.29|4461.29|4460.75|4460.75|4462.14|4462.14|4460.75|4460.75|0
1632899720000|2021-09-29 07:15:20|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|0
1632899730000|2021-09-29 07:15:30|4461.1|4461.1|4460.63|4460.63|4461.25|4461.25|4460.63|4460.63|0
1632899740000|2021-09-29 07:15:40|4460.47|4460.47|4459.34|4459.34|4460.47|4460.47|4459.08|4459.08|0
1632899750000|2021-09-29 07:15:50|4459.18|4459.18|4459.58|4459.58|4459.58|4459.58|4457.83|4457.83|0
1632899760000|2021-09-29 07:16:00|4460.11|4460.11|4460.28|4460.28|4460.28|4460.28|4460.11|4460.11|0
1632899770000|2021-09-29 07:16:10|4461.34|4461.34|4462.97|4462.97|4462.97|4462.97|4461.34|4461.34|0
1632899780000|2021-09-29 07:16:20|4463.13|4463.13|4463.59|4463.59|4464.66|4464.66|4463.13|4463.13|0
1632899800000|2021-09-29 07:16:40|4464.11|4464.11|4463.41|4463.41|4464.11|4464.11|4462.89|4462.89|0
1632899810000|2021-09-29 07:16:50|4464.46|4464.46|4464.13|4464.13|4464.83|4464.83|4464.13|4464.13|0
1632899820000|2021-09-29 07:17:00|4464.81|4464.81|4466.03|4466.03|4467.44|4467.44|4464.81|4464.81|0
1632899830000|2021-09-29 07:17:10|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|0
1632899840000|2021-09-29 07:17:20|4467.06|4467.06|4466.56|4466.56|4467.24|4467.24|4466.56|4466.56|0
1632899850000|2021-09-29 07:17:30|4466.74|4466.74|4468.31|4468.31|4468.31|4468.31|4466.74|4466.74|0
1632899860000|2021-09-29 07:17:40|4469.01|4469.01|4469.54|4469.54|4469.54|4469.54|4468.49|4468.49|0
1632899870000|2021-09-29 07:17:50|4467.96|4467.96|4468.46|4468.46|4468.49|4468.49|4467.61|4467.61|0
1632899880000|2021-09-29 07:18:00|4469.14|4469.14|4469.31|4469.31|4469.31|4469.31|4468.44|4468.44|0
1632899890000|2021-09-29 07:18:10|4468.64|4468.64|4468.61|4468.61|4469.99|4469.99|4468.61|4468.61|0
1632899900000|2021-09-29 07:18:20|4469.14|4469.14|4468.99|4468.99|4469.14|4469.14|4468.29|4468.29|0
1632899930000|2021-09-29 07:18:50|4468.11|4468.11|4467.76|4467.76|4468.11|4468.11|4467.76|4467.76|0
1632899940000|2021-09-29 07:19:00|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|0
1632899950000|2021-09-29 07:19:10|4469.81|4469.81|4470.52|4470.52|4470.52|4470.52|4469.81|4469.81|0
1632899960000|2021-09-29 07:19:20|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|0
1632899970000|2021-09-29 07:19:30|4469.99|4469.99|4470.67|4470.67|4470.67|4470.67|4469.99|4469.99|0
1632899980000|2021-09-29 07:19:40|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|0
1632899990000|2021-09-29 07:19:50|4470.3|4470.3|4470.65|4470.65|4470.65|4470.65|4470.3|4470.3|0
1632900000000|2021-09-29 07:20:00|4471.53|4471.53|4471.77|4471.77|4471.77|4471.77|4471.53|4471.53|0
1632900010000|2021-09-29 07:20:10|4472.44|4472.44|4473.49|4473.49|4473.49|4473.49|4472.44|4472.44|0
1632900020000|2021-09-29 07:20:20|4473.84|4473.84|4474.37|4474.37|4474.37|4474.37|4473.49|4473.49|0
1632900030000|2021-09-29 07:20:30|4474.7|4474.7|4479.89|4479.89|4479.89|4479.89|4474.7|4474.7|0
1632900040000|2021-09-29 07:20:40|4479.01|4479.01|4480.06|4480.06|4480.06|4480.06|4479.01|4479.01|0
1632900050000|2021-09-29 07:20:50|4478.84|4478.84|4479.71|4479.71|4479.71|4479.71|4478.84|4478.84|0
1632900060000|2021-09-29 07:21:00|4480.06|4480.06|4480.59|4480.59|4480.59|4480.59|4480.06|4480.06|0
1632900070000|2021-09-29 07:21:10|4480.41|4480.41|4482.87|4482.87|4482.87|4482.87|4480.41|4480.41|0
1632900080000|2021-09-29 07:21:20|4482.17|4482.17|4481.64|4481.64|4482.69|4482.69|4481.64|4481.64|0
1632900090000|2021-09-29 07:21:30|4481.97|4481.97|4481.24|4481.24|4482.29|4482.29|4481.24|4481.24|0
1632900110000|2021-09-29 07:21:50|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|0
1632900130000|2021-09-29 07:22:10|4479.89|4479.89|4480.57|4480.57|4480.57|4480.57|4479.89|4479.89|0
1632900140000|2021-09-29 07:22:20|4480.74|4480.74|4479.34|4479.34|4481.27|4481.27|4479.34|4479.34|0
1632900150000|2021-09-29 07:22:30|4479.87|4479.87|4479.16|4479.16|4479.87|4479.87|4479.16|4479.16|0
1632900170000|2021-09-29 07:22:50|4478.64|4478.64|4478.64|4478.64|4478.64|4478.64|4478.64|4478.64|0
1632900180000|2021-09-29 07:23:00|4478.11|4478.11|4480.66|4480.66|4480.66|4480.66|4478.11|4478.11|0
1632900190000|2021-09-29 07:23:10|4480.31|4480.31|4480.13|4480.13|4480.31|4480.31|4480.13|4480.13|0
1632900210000|2021-09-29 07:23:30|4478.73|4478.73|4477.53|4477.53|4480.31|4480.31|4477.53|4477.53|0
1632900230000|2021-09-29 07:23:50|4475.25|4475.25|4476.83|4476.83|4476.83|4476.83|4475.25|4475.25|0
1632900240000|2021-09-29 07:24:00|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|0
1632900250000|2021-09-29 07:24:10|4475.78|4475.78|4474.08|4474.08|4475.78|4475.78|4474.08|4474.08|0
1632900270000|2021-09-29 07:24:30|4473.41|4473.41|4470.08|4470.08|4473.41|4473.41|4470.08|4470.08|0
1632900280000|2021-09-29 07:24:40|4469.55|4469.55|4469.71|4469.71|4469.71|4469.71|4469.55|4469.55|0
1632900290000|2021-09-29 07:24:50|4470.41|4470.41|4470.41|4470.41|4470.41|4470.41|4470.41|4470.41|0
1632900300000|2021-09-29 07:25:00|4468.84|4468.84|4466.91|4466.91|4468.84|4468.84|4465.68|4465.68|0
1632900310000|2021-09-29 07:25:10|4467.78|4467.78|4467.61|4467.61|4468.49|4468.49|4467.61|4467.61|0
1632900320000|2021-09-29 07:25:20|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|0
1632900330000|2021-09-29 07:25:30|4466.38|4466.38|4465.33|4465.33|4466.38|4466.38|4465.33|4465.33|0
1632900340000|2021-09-29 07:25:40|4463.92|4463.92|4459.99|4459.99|4463.92|4463.92|4459.99|4459.99|0
1632900360000|2021-09-29 07:26:00|4459.64|4459.64|4460.37|4460.37|4460.69|4460.69|4459.64|4459.64|0
1632900370000|2021-09-29 07:26:10|4460.25|4460.25|4460.49|4460.49|4462.53|4462.53|4460.25|4460.25|0
1632900390000|2021-09-29 07:26:30|4460.64|4460.64|4459.97|4459.97|4460.64|4460.64|4459.97|4459.97|0
1632900400000|2021-09-29 07:26:40|4460.64|4460.64|4461|4461|4461|4461|4460.64|4460.64|0
1632900410000|2021-09-29 07:26:50|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|0
1632900420000|2021-09-29 07:27:00|4460.14|4460.14|4456.86|4456.86|4460.14|4460.14|4455.64|4455.64|0
1632900440000|2021-09-29 07:27:20|4455.99|4455.99|4455.99|4455.99|4455.99|4455.99|4455.99|4455.99|0
1632900450000|2021-09-29 07:27:30|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|0
1632900460000|2021-09-29 07:27:40|4456.49|4456.49|4457.01|4457.01|4457.01|4457.01|4456.49|4456.49|0
1632900470000|2021-09-29 07:27:50|4456.31|4456.31|4453.68|4453.68|4456.31|4456.31|4453.68|4453.68|0
1632900480000|2021-09-29 07:28:00|4455.08|4455.08|4453.73|4453.73|4455.08|4455.08|4453.06|4453.06|0
1632900490000|2021-09-29 07:28:10|4453.44|4453.44|4454.49|4454.49|4454.49|4454.49|4453.08|4453.08|0
1632900500000|2021-09-29 07:28:20|4454.38|4454.38|4456.82|4456.82|4456.82|4456.82|4454.38|4454.38|0
1632900510000|2021-09-29 07:28:30|4456.29|4456.29|4455.33|4455.33|4456.29|4456.29|4455.33|4455.33|0
1632900520000|2021-09-29 07:28:40|4455.59|4455.59|4453.97|4453.97|4455.59|4455.59|4453.27|4453.27|0
1632900530000|2021-09-29 07:28:50|4452.92|4452.92|4454.15|4454.15|4454.15|4454.15|4452.92|4452.92|0
1632900540000|2021-09-29 07:29:00|4454.32|4454.32|4453.3|4453.3|4454.32|4454.32|4452.09|4452.09|0
1632900550000|2021-09-29 07:29:10|4452.25|4452.25|4453.3|4453.3|4453.3|4453.3|4452.25|4452.25|0
1632900560000|2021-09-29 07:29:20|4452.95|4452.95|4451.55|4451.55|4452.95|4452.95|4451.55|4451.55|0
1632900570000|2021-09-29 07:29:30|4452.6|4452.6|4453.1|4453.1|4453.1|4453.1|4452.25|4452.25|0
1632900580000|2021-09-29 07:29:40|4452.57|4452.57|4452.4|4452.4|4452.57|4452.57|4452.22|4452.22|0
1632900600000|2021-09-29 07:30:00|4452.92|4452.92|4453.63|4453.63|4453.63|4453.63|4452.92|4452.92|0
1632900610000|2021-09-29 07:30:10|4454.5|4454.5|4455.05|4455.05|4455.05|4455.05|4453.13|4453.13|0
1632900620000|2021-09-29 07:30:20|4455.41|4455.41|4454.7|4454.7|4455.41|4455.41|4454.53|4454.53|0
1632900630000|2021-09-29 07:30:30|4454|4454|4453.83|4453.83|4454|4454|4453.48|4453.48|0
1632900640000|2021-09-29 07:30:40|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|0
1632900650000|2021-09-29 07:30:50|4453.04|4453.04|4453.56|4453.56|4453.56|4453.56|4453.04|4453.04|0
1632900670000|2021-09-29 07:31:10|4453.04|4453.04|4453.56|4453.56|4453.56|4453.56|4453.04|4453.04|0
1632900680000|2021-09-29 07:31:20|4453.92|4453.92|4454.44|4454.44|4454.44|4454.44|4453.92|4453.92|0
1632900690000|2021-09-29 07:31:30|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|0
1632900700000|2021-09-29 07:31:40|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|0
1632900710000|2021-09-29 07:31:50|4455.81|4455.81|4455.93|4455.93|4456.46|4456.46|4455.75|4455.75|0
1632900720000|2021-09-29 07:32:00|4456.03|4456.03|4455.86|4455.86|4456.03|4456.03|4455.86|4455.86|0
1632900730000|2021-09-29 07:32:10|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|0
1632900750000|2021-09-29 07:32:30|4457.9|4457.9|4458.77|4458.77|4458.77|4458.77|4457.9|4457.9|0
1632900760000|2021-09-29 07:32:40|4458.93|4458.93|4458.75|4458.75|4458.93|4458.93|4458.23|4458.23|0
1632900790000|2021-09-29 07:33:10|4458.4|4458.4|4458.05|4458.05|4458.4|4458.4|4458.05|4458.05|0
1632900800000|2021-09-29 07:33:20|4458.93|4458.93|4459.81|4459.81|4459.98|4459.98|4458.93|4458.93|0
1632900810000|2021-09-29 07:33:30|4460.33|4460.33|4462.91|4462.91|4462.91|4462.91|4460.33|4460.33|0
1632900820000|2021-09-29 07:33:40|4463.26|4463.26|4464.66|4464.66|4464.66|4464.66|4463.26|4463.26|0
1632900830000|2021-09-29 07:33:50|4465.19|4465.19|4466.74|4466.74|4466.74|4466.74|4464.66|4464.66|0
1632900840000|2021-09-29 07:34:00|4466.92|4466.92|4467.59|4467.59|4467.59|4467.59|4466.92|4466.92|0
1632900850000|2021-09-29 07:34:10|4468.12|4468.12|4468.32|4468.32|4468.47|4468.47|4467.79|4467.79|0
1632900860000|2021-09-29 07:34:20|4468.85|4468.85|4471.65|4471.65|4471.65|4471.65|4468.85|4468.85|0
1632900870000|2021-09-29 07:34:30|4472.18|4472.18|4472.53|4472.53|4473.06|4473.06|4471.3|4471.3|0
1632900880000|2021-09-29 07:34:40|4471.65|4471.65|4472.18|4472.18|4472.18|4472.18|4471.48|4471.48|0
1632900890000|2021-09-29 07:34:50|4472.85|4472.85|4474.08|4474.08|4474.08|4474.08|4472.85|4472.85|0
1632900900000|2021-09-29 07:35:00|4473.56|4473.56|4473.72|4473.72|4473.72|4473.72|4473.56|4473.56|0
1632900910000|2021-09-29 07:35:10|4474.07|4474.07|4475.03|4475.03|4475.03|4475.03|4472.67|4472.67|0
1632900920000|2021-09-29 07:35:20|4475.38|4475.38|4474.51|4474.51|4475.38|4475.38|4474.51|4474.51|0
1632900930000|2021-09-29 07:35:30|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|0
1632900940000|2021-09-29 07:35:40|4473.16|4473.16|4472.48|4472.48|4473.16|4473.16|4472.48|4472.48|0
1632900950000|2021-09-29 07:35:50|4473.01|4473.01|4472.66|4472.66|4473.01|4473.01|4472.66|4472.66|0
1632900960000|2021-09-29 07:36:00|4472.31|4472.31|4477.37|4477.37|4477.37|4477.37|4472.31|4472.31|0
1632900970000|2021-09-29 07:36:10|4477.69|4477.69|4478.06|4478.06|4478.06|4478.06|4477.69|4477.69|0
1632900980000|2021-09-29 07:36:20|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|0
1632900990000|2021-09-29 07:36:30|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|0
1632901000000|2021-09-29 07:36:40|4477.8|4477.8|4477.9|4477.9|4477.9|4477.9|4477.8|4477.8|0
1632901010000|2021-09-29 07:36:50|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|0
1632901020000|2021-09-29 07:37:00|4479.76|4479.76|4479.94|4479.94|4479.94|4479.94|4479.76|4479.76|0
1632901030000|2021-09-29 07:37:10|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|0
1632901040000|2021-09-29 07:37:20|4479.94|4479.94|4480.82|4480.82|4480.82|4480.82|4479.24|4479.24|0
1632901050000|2021-09-29 07:37:30|4480.64|4480.64|4481.34|4481.34|4481.69|4481.69|4480.64|4480.64|0
1632901070000|2021-09-29 07:37:50|4480.46|4480.46|4480.66|4480.66|4480.84|4480.84|4480.31|4480.31|0
1632901080000|2021-09-29 07:38:00|4481.37|4481.37|4480.66|4480.66|4481.37|4481.37|4480.66|4480.66|0
1632901090000|2021-09-29 07:38:10|4482.02|4482.02|4482.69|4482.69|4482.69|4482.69|4482.02|4482.02|0
1632901100000|2021-09-29 07:38:20|4483.74|4483.74|4484.62|4484.62|4484.62|4484.62|4483.74|4483.74|0
1632901120000|2021-09-29 07:38:40|4485.32|4485.32|4484.44|4484.44|4485.32|4485.32|4484.44|4484.44|0
1632901130000|2021-09-29 07:38:50|4484.27|4484.27|4483.74|4483.74|4484.27|4484.27|4483.74|4483.74|0
1632901140000|2021-09-29 07:39:00|4482.89|4482.89|4481.54|4481.54|4482.89|4482.89|4481.37|4481.37|0
1632901170000|2021-09-29 07:39:30|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|0
1632901180000|2021-09-29 07:39:40|4480.16|4480.16|4479.28|4479.28|4480.16|4480.16|4479.28|4479.28|0
1632901210000|2021-09-29 07:40:10|4480.16|4480.16|4479.48|4479.48|4480.16|4480.16|4479.48|4479.48|0
1632901240000|2021-09-29 07:40:40|4478.61|4478.61|4478.61|4478.61|4478.61|4478.61|4478.61|4478.61|0
1632901250000|2021-09-29 07:40:50|4478.45|4478.45|4477.4|4477.4|4478.45|4478.45|4477.4|4477.4|0
1632901260000|2021-09-29 07:41:00|4477.07|4477.07|4476.37|4476.37|4477.07|4477.07|4476.37|4476.37|0
1632901270000|2021-09-29 07:41:10|4476.72|4476.72|4476.72|4476.72|4476.72|4476.72|4476.72|4476.72|0
1632901280000|2021-09-29 07:41:20|4476.89|4476.89|4473.44|4473.44|4476.89|4476.89|4473.44|4473.44|0
1632901290000|2021-09-29 07:41:30|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|0
1632901310000|2021-09-29 07:41:50|4476.24|4476.24|4476.24|4476.24|4476.24|4476.24|4476.24|4476.24|0
1632901340000|2021-09-29 07:42:20|4475.72|4475.72|4475.39|4475.39|4475.72|4475.72|4475.39|4475.39|0
1632901350000|2021-09-29 07:42:30|4474.87|4474.87|4476.79|4476.79|4476.79|4476.79|4474.87|4474.87|0
1632901360000|2021-09-29 07:42:40|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|0
1632901370000|2021-09-29 07:42:50|4478.72|4478.72|4478.55|4478.55|4478.72|4478.72|4478.55|4478.55|0
1632901390000|2021-09-29 07:43:10|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|0
1632901410000|2021-09-29 07:43:30|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1632901430000|2021-09-29 07:43:50|4478.32|4478.32|4478.11|4478.11|4478.32|4478.32|4475.3|4475.3|0
1632901450000|2021-09-29 07:44:10|4478.28|4478.28|4478.63|4478.63|4478.63|4478.63|4478.28|4478.28|0
1632901470000|2021-09-29 07:44:30|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|0
1632901490000|2021-09-29 07:44:50|4478.11|4478.11|4477.08|4477.08|4478.11|4478.11|4477.08|4477.08|0
1632901500000|2021-09-29 07:45:00|4477.41|4477.41|4477.06|4477.06|4477.41|4477.41|4477.06|4477.06|0
1632901510000|2021-09-29 07:45:10|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|0
1632901520000|2021-09-29 07:45:20|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1632901530000|2021-09-29 07:45:30|4478.58|4478.58|4479.11|4479.11|4479.27|4479.27|4478.58|4478.58|0
1632901540000|2021-09-29 07:45:40|4478.44|4478.44|4477.25|4477.25|4478.44|4478.44|4477.25|4477.25|0
1632901550000|2021-09-29 07:45:50|4476.54|4476.54|4475.83|4475.83|4476.54|4476.54|4475.83|4475.83|0
1632901560000|2021-09-29 07:46:00|4476|4476|4476.35|4476.35|4476.35|4476.35|4476|4476|0
1632901580000|2021-09-29 07:46:20|4476|4476|4475.12|4475.12|4476|4476|4475.12|4475.12|0
1632901590000|2021-09-29 07:46:30|4474.07|4474.07|4474.95|4474.95|4474.95|4474.95|4474.07|4474.07|0
1632901600000|2021-09-29 07:46:40|4475.47|4475.47|4475.47|4475.47|4475.47|4475.47|4475.47|4475.47|0
1632901620000|2021-09-29 07:47:00|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1632901630000|2021-09-29 07:47:10|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1632901640000|2021-09-29 07:47:20|4474.95|4474.95|4474.6|4474.6|4474.95|4474.95|4474.25|4474.25|0
1632901650000|2021-09-29 07:47:30|4474.95|4474.95|4475.47|4475.47|4475.47|4475.47|4474.95|4474.95|0
1632901660000|2021-09-29 07:47:40|4475.12|4475.12|4474.13|4474.13|4475.12|4475.12|4474.13|4474.13|0
1632901670000|2021-09-29 07:47:50|4475.01|4475.01|4476.21|4476.21|4476.21|4476.21|4475.01|4475.01|0
1632901690000|2021-09-29 07:48:10|4476.56|4476.56|4477.32|4477.32|4477.61|4477.61|4476.56|4476.56|0
1632901700000|2021-09-29 07:48:20|4477.99|4477.99|4477.2|4477.2|4477.99|4477.99|4477.2|4477.2|0
1632901710000|2021-09-29 07:48:30|4476.52|4476.52|4475.65|4475.65|4476.52|4476.52|4475.65|4475.65|0
1632901720000|2021-09-29 07:48:40|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|0
1632901730000|2021-09-29 07:48:50|4476.15|4476.15|4477.53|4477.53|4478.05|4478.05|4476.15|4476.15|0
1632901740000|2021-09-29 07:49:00|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|0
1632901760000|2021-09-29 07:49:20|4476.11|4476.11|4476.67|4476.67|4476.67|4476.67|4476.11|4476.11|0
1632901780000|2021-09-29 07:49:40|4476.84|4476.84|4476.67|4476.67|4476.84|4476.84|4476.67|4476.67|0
1632901790000|2021-09-29 07:49:50|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|0
1632901800000|2021-09-29 07:50:00|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|0
1632901810000|2021-09-29 07:50:10|4476.14|4476.14|4475.62|4475.62|4476.14|4476.14|4475.62|4475.62|0
1632901820000|2021-09-29 07:50:20|4476.67|4476.67|4477.72|4477.72|4477.72|4477.72|4476.67|4476.67|0
1632901850000|2021-09-29 07:50:50|4477.19|4477.19|4476.84|4476.84|4477.19|4477.19|4476.84|4476.84|0
1632901860000|2021-09-29 07:51:00|4477.19|4477.19|4477.34|4477.34|4477.34|4477.34|4477.19|4477.19|0
1632901870000|2021-09-29 07:51:10|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|0
1632901910000|2021-09-29 07:51:50|4476.64|4476.64|4476.8|4476.8|4476.8|4476.8|4476.64|4476.64|0
1632901930000|2021-09-29 07:52:10|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|0
1632901960000|2021-09-29 07:52:40|4477.17|4477.17|4477.34|4477.34|4477.34|4477.34|4477.17|4477.17|0
1632901970000|2021-09-29 07:52:50|4478.04|4478.04|4478.75|4478.75|4478.75|4478.75|4478.04|4478.04|0
1632901990000|2021-09-29 07:53:10|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|0
1632902000000|2021-09-29 07:53:20|4478.92|4478.92|4478.4|4478.4|4478.92|4478.92|4478.4|4478.4|0
1632902010000|2021-09-29 07:53:30|4478.04|4478.04|4477.5|4477.5|4478.04|4478.04|4477.5|4477.5|0
1632902040000|2021-09-29 07:54:00|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|0
1632902050000|2021-09-29 07:54:10|4478.91|4478.91|4478.17|4478.17|4479.22|4479.22|4478.17|4478.17|0
1632902060000|2021-09-29 07:54:20|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|0
1632902080000|2021-09-29 07:54:40|4476.77|4476.77|4475.72|4475.72|4476.77|4476.77|4475.72|4475.72|0
1632902090000|2021-09-29 07:54:50|4475.01|4475.01|4473.14|4473.14|4475.01|4475.01|4471.56|4471.56|0
1632902120000|2021-09-29 07:55:20|4472.79|4472.79|4472.08|4472.08|4472.79|4472.79|4472.08|4472.08|0
1632902130000|2021-09-29 07:55:30|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|0
1632902140000|2021-09-29 07:55:40|4473.31|4473.31|4473.64|4473.64|4473.64|4473.64|4473.31|4473.31|0
1632902150000|2021-09-29 07:55:50|4473.11|4473.11|4473.29|4473.29|4473.29|4473.29|4472.59|4472.59|0
1632902160000|2021-09-29 07:56:00|4473.64|4473.64|4473.89|4473.89|4474.31|4474.31|4473.64|4473.64|0
1632902170000|2021-09-29 07:56:10|4473.54|4473.54|4474.41|4474.41|4474.41|4474.41|4473.54|4473.54|0
1632902180000|2021-09-29 07:56:20|4475.28|4475.28|4475.11|4475.11|4475.63|4475.63|4475.11|4475.11|0
1632902190000|2021-09-29 07:56:30|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|0
1632902200000|2021-09-29 07:56:40|4476|4476|4476|4476|4476|4476|4476|4476|0
1632902220000|2021-09-29 07:57:00|4476.18|4476.18|4476.7|4476.7|4477.38|4477.38|4476.18|4476.18|0
1632902230000|2021-09-29 07:57:10|4476.18|4476.18|4476.7|4476.7|4476.7|4476.7|4476.18|4476.18|0
1632902240000|2021-09-29 07:57:20|4476.53|4476.53|4476.88|4476.88|4476.88|4476.88|4476.53|4476.53|0
1632902250000|2021-09-29 07:57:30|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|0
1632902270000|2021-09-29 07:57:50|4476.65|4476.65|4477|4477|4477|4477|4476.65|4476.65|0
1632902280000|2021-09-29 07:58:00|4476.65|4476.65|4476.83|4476.83|4476.83|4476.83|4476.65|4476.65|0
1632902310000|2021-09-29 07:58:30|4477|4477|4477|4477|4477|4477|4477|4477|0
1632902330000|2021-09-29 07:58:50|4476.65|4476.65|4477.53|4477.53|4477.53|4477.53|4476.65|4476.65|0
1632902340000|2021-09-29 07:59:00|4477.7|4477.7|4477.53|4477.53|4478.4|4478.4|4477.53|4477.53|0
1632902350000|2021-09-29 07:59:10|4477.03|4477.03|4477.03|4477.03|4477.03|4477.03|4477.03|4477.03|0
1632902360000|2021-09-29 07:59:20|4477.55|4477.55|4477.55|4477.55|4477.55|4477.55|4477.55|4477.55|0
1632902370000|2021-09-29 07:59:30|4478.58|4478.58|4478.76|4478.76|4478.76|4478.76|4478.58|4478.58|0
1632902400000|2021-09-29 08:00:00|4478.87|4478.87|4480.93|4480.93|4481.1|4481.1|4478.87|4478.87|0
1632902410000|2021-09-29 08:00:10|4481.04|4481.04|4480.37|4480.37|4481.04|4481.04|4480.37|4480.37|0
1632902420000|2021-09-29 08:00:20|4480.54|4480.54|4480.54|4480.54|4480.54|4480.54|4480.54|4480.54|0
1632902440000|2021-09-29 08:00:40|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|0
1632902450000|2021-09-29 08:00:50|4480.04|4480.04|4480.04|4480.04|4480.04|4480.04|4480.04|4480.04|0
1632902470000|2021-09-29 08:01:10|4479.72|4479.72|4479.38|4479.38|4479.72|4479.72|4479.38|4479.38|0
1632902480000|2021-09-29 08:01:20|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1632902490000|2021-09-29 08:01:30|4478.53|4478.53|4478.85|4478.85|4478.85|4478.85|4478.53|4478.53|0
1632902500000|2021-09-29 08:01:40|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|0
1632902550000|2021-09-29 08:02:30|4478.7|4478.7|4478.7|4478.7|4478.7|4478.7|4478.18|4478.18|0
1632902560000|2021-09-29 08:02:40|4478.53|4478.53|4478.35|4478.35|4478.7|4478.7|4478.35|4478.35|0
1632902580000|2021-09-29 08:03:00|4479.03|4479.03|4479.53|4479.53|4479.7|4479.7|4479.03|4479.03|0
1632902590000|2021-09-29 08:03:10|4478.3|4478.3|4477.8|4477.8|4478.3|4478.3|4477.63|4477.63|0
1632902610000|2021-09-29 08:03:30|4476.92|4476.92|4476.57|4476.57|4476.92|4476.92|4476.57|4476.57|0
1632902620000|2021-09-29 08:03:40|4476.92|4476.92|4477.27|4477.27|4477.27|4477.27|4476.92|4476.92|0
1632902630000|2021-09-29 08:03:50|4477.8|4477.8|4477.27|4477.27|4477.8|4477.8|4477.27|4477.27|0
1632902640000|2021-09-29 08:04:00|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|0
1632902650000|2021-09-29 08:04:10|4477.8|4477.8|4477.8|4477.8|4477.98|4477.98|4477.8|4477.8|0
1632902670000|2021-09-29 08:04:30|4476.92|4476.92|4477.27|4477.27|4477.27|4477.27|4476.92|4476.92|0
1632902680000|2021-09-29 08:04:40|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|0
1632902690000|2021-09-29 08:04:50|4476.77|4476.77|4476.65|4476.65|4476.95|4476.95|4476.3|4476.3|0
1632902700000|2021-09-29 08:05:00|4476.79|4476.79|4476.24|4476.24|4476.94|4476.94|4476.24|4476.24|0
1632902720000|2021-09-29 08:05:20|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|0
1632902730000|2021-09-29 08:05:30|4476.24|4476.24|4476.41|4476.41|4476.41|4476.41|4476.24|4476.24|0
1632902750000|2021-09-29 08:05:50|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|0
1632902760000|2021-09-29 08:06:00|4475.54|4475.54|4475.65|4475.65|4475.65|4475.65|4475.54|4475.54|0
1632902780000|2021-09-29 08:06:20|4474.78|4474.78|4474.6|4474.6|4474.78|4474.78|4474.6|4474.6|0
1632902790000|2021-09-29 08:06:30|4473.76|4473.76|4472.05|4472.05|4473.76|4473.76|4471.87|4471.87|0
1632902800000|2021-09-29 08:06:40|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|0
1632902820000|2021-09-29 08:07:00|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|0
1632902830000|2021-09-29 08:07:10|4473.95|4473.95|4474.13|4474.13|4474.13|4474.13|4473.95|4473.95|0
1632902840000|2021-09-29 08:07:20|4473.78|4473.78|4474.3|4474.3|4474.3|4474.3|4473.78|4473.78|0
1632902850000|2021-09-29 08:07:30|4474.13|4474.13|4475.53|4475.53|4475.53|4475.53|4474.13|4474.13|0
1632902860000|2021-09-29 08:07:40|4476.2|4476.2|4475.68|4475.68|4476.2|4476.2|4475.68|4475.68|0
1632902870000|2021-09-29 08:07:50|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|0
1632902880000|2021-09-29 08:08:00|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|0
1632902890000|2021-09-29 08:08:10|4476.56|4476.56|4477.43|4477.43|4477.43|4477.43|4476.56|4476.56|0
1632902900000|2021-09-29 08:08:20|4477.96|4477.96|4477.78|4477.78|4477.96|4477.96|4477.61|4477.61|0
1632902910000|2021-09-29 08:08:30|4477.96|4477.96|4479.01|4479.01|4479.01|4479.01|4477.96|4477.96|0
1632902940000|2021-09-29 08:09:00|4479.34|4479.34|4481.44|4481.44|4481.44|4481.44|4479.34|4479.34|0
1632902950000|2021-09-29 08:09:10|4481.97|4481.97|4483.32|4483.32|4483.32|4483.32|4481.97|4481.97|0
1632902980000|2021-09-29 08:09:40|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|0
1632902990000|2021-09-29 08:09:50|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|0
1632903000000|2021-09-29 08:10:00|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|0
1632903010000|2021-09-29 08:10:10|4484.57|4484.57|4489.53|4489.53|4489.53|4489.53|4484.57|4484.57|0
1632903020000|2021-09-29 08:10:20|4488.83|4488.83|4488.65|4488.65|4488.83|4488.83|4488.65|4488.65|0
1632903040000|2021-09-29 08:10:40|4489|4489|4489|4489|4489|4489|4489|4489|0
1632903050000|2021-09-29 08:10:50|4489.18|4489.18|4489.5|4489.5|4489.5|4489.5|4488.65|4488.65|0
1632903060000|2021-09-29 08:11:00|4489.68|4489.68|4489.68|4489.68|4489.68|4489.68|4489.68|4489.68|0
1632903080000|2021-09-29 08:11:20|4489.5|4489.5|4489.15|4489.15|4489.5|4489.5|4489.15|4489.15|0
1632903090000|2021-09-29 08:11:30|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|0
1632903110000|2021-09-29 08:11:50|4489.56|4489.56|4487.8|4487.8|4489.56|4489.56|4487.8|4487.8|0
1632903120000|2021-09-29 08:12:00|4487.98|4487.98|4487.98|4487.98|4488.15|4488.15|4487.98|4487.98|0
1632903130000|2021-09-29 08:12:10|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|0
1632903150000|2021-09-29 08:12:30|4486.76|4486.76|4486.45|4486.45|4486.76|4486.76|4486.45|4486.45|0
1632903160000|2021-09-29 08:12:40|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|0
1632903170000|2021-09-29 08:12:50|4486.1|4486.1|4486.27|4486.27|4486.27|4486.27|4485.39|4485.39|0
1632903180000|2021-09-29 08:13:00|4486.15|4486.15|4486.86|4486.86|4486.86|4486.86|4486.15|4486.15|0
1632903200000|2021-09-29 08:13:20|4486.74|4486.74|4485.69|4485.69|4486.74|4486.74|4485.69|4485.69|0
1632903210000|2021-09-29 08:13:30|4486.91|4486.91|4487.09|4487.09|4487.09|4487.09|4486.91|4486.91|0
1632903220000|2021-09-29 08:13:40|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|0
1632903230000|2021-09-29 08:13:50|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|0
1632903240000|2021-09-29 08:14:00|4488.62|4488.62|4489.49|4489.49|4489.67|4489.67|4488.62|4488.62|0
1632903250000|2021-09-29 08:14:10|4488.44|4488.44|4489.32|4489.32|4489.32|4489.32|4488.44|4488.44|0
1632903260000|2021-09-29 08:14:20|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|0
1632903300000|2021-09-29 08:15:00|4488.11|4488.11|4488.7|4488.7|4488.7|4488.7|4488.11|4488.11|0
1632903310000|2021-09-29 08:15:10|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|0
1632903320000|2021-09-29 08:15:20|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|0
1632903340000|2021-09-29 08:15:40|4490.6|4490.6|4491.74|4491.74|4492.09|4492.09|4490.6|4490.6|0
1632903380000|2021-09-29 08:16:20|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|0
1632903390000|2021-09-29 08:16:30|4492.79|4492.79|4492.44|4492.44|4492.79|4492.79|4492.44|4492.44|0
1632903400000|2021-09-29 08:16:40|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4491.92|4491.92|0
1632903410000|2021-09-29 08:16:50|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|0
1632903420000|2021-09-29 08:17:00|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1632903430000|2021-09-29 08:17:10|4492.97|4492.97|4493.5|4493.5|4493.67|4493.67|4492.97|4492.97|0
1632903440000|2021-09-29 08:17:20|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|0
1632903460000|2021-09-29 08:17:40|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|0
1632903470000|2021-09-29 08:17:50|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|0
1632903480000|2021-09-29 08:18:00|4493.18|4493.18|4492.46|4492.46|4493.86|4493.86|4492.46|4492.46|0
1632903490000|2021-09-29 08:18:10|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|0
1632903500000|2021-09-29 08:18:20|4492.63|4492.63|4492.63|4492.63|4492.63|4492.63|4492.63|4492.63|0
1632903540000|2021-09-29 08:19:00|4492.79|4492.79|4492.12|4492.12|4492.79|4492.79|4492.12|4492.12|0
1632903580000|2021-09-29 08:19:40|4490.72|4490.72|4491.59|4491.59|4491.59|4491.59|4490.72|4490.72|0
1632903590000|2021-09-29 08:19:50|4491.42|4491.42|4491.77|4491.77|4491.77|4491.77|4491.42|4491.42|0
1632903600000|2021-09-29 08:20:00|4491.94|4491.94|4492.26|4492.26|4492.62|4492.62|4491.94|4491.94|0
1632903610000|2021-09-29 08:20:10|4492.1|4492.1|4493.5|4493.5|4493.5|4493.5|4492.1|4492.1|0
1632903630000|2021-09-29 08:20:30|4494.18|4494.18|4495.93|4495.93|4495.93|4495.93|4494.18|4494.18|0
1632903640000|2021-09-29 08:20:40|4496.11|4496.11|4496.44|4496.44|4496.44|4496.44|4496.11|4496.11|0
1632903650000|2021-09-29 08:20:50|4497.11|4497.11|4497.26|4497.26|4497.26|4497.26|4497.11|4497.11|0
1632903660000|2021-09-29 08:21:00|4497.41|4497.41|4498.11|4498.11|4498.11|4498.11|4497.41|4497.41|0
1632903670000|2021-09-29 08:21:10|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|0
1632903680000|2021-09-29 08:21:20|4498.68|4498.68|4499.36|4499.36|4499.36|4499.36|4498.68|4498.68|0
1632903690000|2021-09-29 08:21:30|4499.18|4499.18|4499.01|4499.01|4499.18|4499.18|4499.01|4499.01|0
1632903700000|2021-09-29 08:21:40|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|0
1632903710000|2021-09-29 08:21:50|4500.38|4500.38|4500.91|4500.91|4500.91|4500.91|4500.38|4500.38|0
1632903720000|2021-09-29 08:22:00|4502.14|4502.14|4501.97|4501.97|4502.14|4502.14|4501.97|4501.97|0
1632903730000|2021-09-29 08:22:10|4500.92|4500.92|4501.8|4501.8|4501.8|4501.8|4500.92|4500.92|0
1632903740000|2021-09-29 08:22:20|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|0
1632903760000|2021-09-29 08:22:40|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|0
1632903780000|2021-09-29 08:23:00|4500.92|4500.92|4501.45|4501.45|4501.45|4501.45|4500.92|4500.92|0
1632903790000|2021-09-29 08:23:10|4501.62|4501.62|4501.79|4501.79|4501.79|4501.79|4501.62|4501.62|0
1632903800000|2021-09-29 08:23:20|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|0
1632903810000|2021-09-29 08:23:30|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|0
1632903830000|2021-09-29 08:23:50|4501.97|4501.97|4502.82|4502.82|4502.82|4502.82|4501.97|4501.97|0
1632903840000|2021-09-29 08:24:00|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|0
1632903850000|2021-09-29 08:24:10|4502.3|4502.3|4502.12|4502.12|4502.82|4502.82|4502.12|4502.12|0
1632903860000|2021-09-29 08:24:20|4502.3|4502.3|4500.78|4500.78|4502.3|4502.3|4500.6|4500.6|0
1632903870000|2021-09-29 08:24:30|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|0
1632903880000|2021-09-29 08:24:40|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|0
1632903890000|2021-09-29 08:24:50|4500.98|4500.98|4502.37|4502.37|4502.37|4502.37|4500.98|4500.98|0
1632903900000|2021-09-29 08:25:00|4502.04|4502.04|4501.87|4501.87|4502.04|4502.04|4501.87|4501.87|0
1632903910000|2021-09-29 08:25:10|4501.7|4501.7|4502.05|4502.05|4502.05|4502.05|4501.7|4501.7|0
1632903930000|2021-09-29 08:25:30|4502.4|4502.4|4503.93|4503.93|4503.93|4503.93|4502.4|4502.4|0
1632903940000|2021-09-29 08:25:40|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|0
1632903950000|2021-09-29 08:25:50|4503.23|4503.23|4504.29|4504.29|4504.29|4504.29|4502.35|4502.35|0
1632903960000|2021-09-29 08:26:00|4503.76|4503.76|4504.46|4504.46|4504.46|4504.46|4503.76|4503.76|0
1632903990000|2021-09-29 08:26:30|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|0
1632904000000|2021-09-29 08:26:40|4504.99|4504.99|4504.11|4504.11|4504.99|4504.99|4504.11|4504.11|0
1632904010000|2021-09-29 08:26:50|4503.41|4503.41|4503.06|4503.06|4503.41|4503.41|4503.06|4503.06|0
1632904020000|2021-09-29 08:27:00|4503.41|4503.41|4504.29|4504.29|4504.29|4504.29|4503.41|4503.41|0
1632904030000|2021-09-29 08:27:10|4503.76|4503.76|4503.41|4503.41|4503.76|4503.76|4503.41|4503.41|0
1632904040000|2021-09-29 08:27:20|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|0
1632904050000|2021-09-29 08:27:30|4504.81|4504.81|4504.81|4504.81|4504.81|4504.81|4504.81|4504.81|0
1632904080000|2021-09-29 08:28:00|4504.11|4504.11|4503.41|4503.41|4504.11|4504.11|4503.41|4503.41|0
1632904090000|2021-09-29 08:28:10|4502.88|4502.88|4501.15|4501.15|4502.88|4502.88|4501.15|4501.15|0
1632904100000|2021-09-29 08:28:20|4501.33|4501.33|4501.86|4501.86|4501.86|4501.86|4500.98|4500.98|0
1632904120000|2021-09-29 08:28:40|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|0
1632904130000|2021-09-29 08:28:50|4501|4501|4498.11|4498.11|4501|4501|4498.11|4498.11|0
1632904140000|2021-09-29 08:29:00|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|0
1632904150000|2021-09-29 08:29:10|4498.63|4498.63|4498.28|4498.28|4498.63|4498.63|4498.28|4498.28|0
1632904160000|2021-09-29 08:29:20|4498.96|4498.96|4498.84|4498.84|4498.96|4498.96|4498.84|4498.84|0
1632904170000|2021-09-29 08:29:30|4497.79|4497.79|4497.79|4497.79|4497.79|4497.79|4497.79|4497.79|0
1632904180000|2021-09-29 08:29:40|4498.49|4498.49|4498.49|4498.49|4498.49|4498.49|4498.49|4498.49|0
1632904200000|2021-09-29 08:30:00|4499.02|4499.02|4499.71|4499.71|4499.71|4499.71|4498.87|4498.87|0
1632904210000|2021-09-29 08:30:10|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|0
1632904220000|2021-09-29 08:30:20|4499.89|4499.89|4500.06|4500.06|4500.06|4500.06|4499.89|4499.89|0
1632904230000|2021-09-29 08:30:30|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|0
1632904240000|2021-09-29 08:30:40|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|0
1632904250000|2021-09-29 08:30:50|4498.16|4498.16|4500.21|4500.21|4500.21|4500.21|4497.98|4497.98|0
1632904260000|2021-09-29 08:31:00|4502.3|4502.3|4502.48|4502.48|4502.48|4502.48|4502.3|4502.3|0
1632904290000|2021-09-29 08:31:30|4502.36|4502.36|4501.66|4501.66|4502.36|4502.36|4501.66|4501.66|0
1632904320000|2021-09-29 08:32:00|4502.54|4502.54|4503.21|4503.21|4503.21|4503.21|4502.54|4502.54|0
1632904330000|2021-09-29 08:32:10|4503.39|4503.39|4502.69|4502.69|4503.39|4503.39|4502.69|4502.69|0
1632904340000|2021-09-29 08:32:20|4503.04|4503.04|4502.34|4502.34|4503.04|4503.04|4502.34|4502.34|0
1632904370000|2021-09-29 08:32:50|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|0
1632904380000|2021-09-29 08:33:00|4501.46|4501.46|4501.64|4501.64|4501.64|4501.64|4501.28|4501.28|0
1632904420000|2021-09-29 08:33:40|4502.16|4502.16|4503.04|4503.04|4503.04|4503.04|4502.16|4502.16|0
1632904440000|2021-09-29 08:34:00|4502.69|4502.69|4502.69|4502.69|4502.69|4502.69|4502.69|4502.69|0
1632904450000|2021-09-29 08:34:10|4502.16|4502.16|4502.86|4502.86|4502.86|4502.86|4502.16|4502.16|0
1632904480000|2021-09-29 08:34:40|4502.34|4502.34|4501.99|4501.99|4502.34|4502.34|4501.99|4501.99|0
1632904490000|2021-09-29 08:34:50|4501.81|4501.81|4501.81|4501.81|4501.81|4501.81|4501.81|4501.81|0
1632904500000|2021-09-29 08:35:00|4502.86|4502.86|4501.34|4501.34|4503.04|4503.04|4501.34|4501.34|0
1632904560000|2021-09-29 08:36:00|4502.01|4502.01|4502.01|4502.01|4502.36|4502.36|4502.01|4502.01|0
1632904570000|2021-09-29 08:36:10|4502.34|4502.34|4503.57|4503.57|4503.57|4503.57|4502.34|4502.34|0
1632904580000|2021-09-29 08:36:20|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|0
1632904610000|2021-09-29 08:36:50|4503.22|4503.22|4503.22|4503.22|4503.22|4503.22|4503.22|4503.22|0
1632904620000|2021-09-29 08:37:00|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|0
1632904640000|2021-09-29 08:37:20|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|0
1632904660000|2021-09-29 08:37:40|4502.19|4502.19|4501.84|4501.84|4502.19|4502.19|4501.84|4501.84|0
1632904690000|2021-09-29 08:38:10|4501.66|4501.66|4499.73|4499.73|4501.66|4501.66|4499.73|4499.73|0
1632904710000|2021-09-29 08:38:30|4500.08|4500.08|4500.38|4500.38|4500.38|4500.38|4500.08|4500.08|0
1632904730000|2021-09-29 08:38:50|4498.8|4498.8|4498.45|4498.45|4499.67|4499.67|4498.45|4498.45|0
1632904740000|2021-09-29 08:39:00|4498.97|4498.97|4498.45|4498.45|4498.97|4498.97|4498.45|4498.45|0
1632904750000|2021-09-29 08:39:10|4499.31|4499.31|4499.43|4499.43|4499.43|4499.43|4499.31|4499.31|0
1632904760000|2021-09-29 08:39:20|4500.1|4500.1|4500.46|4500.46|4500.46|4500.46|4500.1|4500.1|0
1632904770000|2021-09-29 08:39:30|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|0
1632904780000|2021-09-29 08:39:40|4500.98|4500.98|4500.64|4500.64|4500.98|4500.98|4500.64|4500.64|0
1632904790000|2021-09-29 08:39:50|4500.12|4500.12|4499.77|4499.77|4500.12|4500.12|4499.77|4499.77|0
1632904800000|2021-09-29 08:40:00|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|0
1632904810000|2021-09-29 08:40:10|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|0
1632904820000|2021-09-29 08:40:20|4500|4500|4500.7|4500.7|4500.7|4500.7|4500|4500|0
1632904830000|2021-09-29 08:40:30|4501.23|4501.23|4501.4|4501.4|4501.58|4501.58|4501.23|4501.23|0
1632904860000|2021-09-29 08:41:00|4501.58|4501.58|4501.93|4501.93|4503.33|4503.33|4501.58|4501.58|0
1632904870000|2021-09-29 08:41:10|4502.11|4502.11|4502.11|4502.11|4502.11|4502.11|4502.11|4502.11|0
1632904890000|2021-09-29 08:41:30|4502.46|4502.46|4502.81|4502.81|4502.81|4502.81|4502.46|4502.46|0
1632904900000|2021-09-29 08:41:40|4502.11|4502.11|4501.75|4501.75|4502.11|4502.11|4501.75|4501.75|0
1632904920000|2021-09-29 08:42:00|4501.93|4501.93|4502.81|4502.81|4502.81|4502.81|4501.93|4501.93|0
1632904930000|2021-09-29 08:42:10|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|0
1632904950000|2021-09-29 08:42:30|4502.28|4502.28|4501.75|4501.75|4502.28|4502.28|4501.75|4501.75|0
1632904960000|2021-09-29 08:42:40|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|0
1632904970000|2021-09-29 08:42:50|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|0
1632904980000|2021-09-29 08:43:00|4501.73|4501.73|4501.05|4501.05|4501.73|4501.73|4501.05|4501.05|0
1632904990000|2021-09-29 08:43:10|4500.94|4500.94|4500.59|4500.59|4500.94|4500.94|4500.59|4500.59|0
1632905020000|2021-09-29 08:43:40|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|0
1632905040000|2021-09-29 08:44:00|4500.59|4500.59|4500.41|4500.41|4500.59|4500.59|4500.41|4500.41|0
1632905080000|2021-09-29 08:44:40|4500.23|4500.23|4499.88|4499.88|4500.23|4500.23|4499.88|4499.88|0
1632905110000|2021-09-29 08:45:10|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|0
1632905120000|2021-09-29 08:45:20|4500.73|4500.73|4500.91|4500.91|4500.91|4500.91|4500.73|4500.73|0
1632905130000|2021-09-29 08:45:30|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|0
1632905200000|2021-09-29 08:46:40|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|0
1632905210000|2021-09-29 08:46:50|4501.26|4501.26|4501.94|4501.94|4501.94|4501.94|4501.26|4501.26|0
1632905220000|2021-09-29 08:47:00|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|0
1632905230000|2021-09-29 08:47:10|4501.96|4501.96|4502.66|4502.66|4502.66|4502.66|4501.96|4501.96|0
1632905240000|2021-09-29 08:47:20|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|0
1632905250000|2021-09-29 08:47:30|4503.52|4503.52|4503.19|4503.19|4503.52|4503.52|4503.19|4503.19|0
1632905260000|2021-09-29 08:47:40|4503.31|4503.31|4503.31|4503.31|4503.31|4503.31|4503.31|4503.31|0
1632905270000|2021-09-29 08:47:50|4503.98|4503.98|4504.66|4504.66|4504.66|4504.66|4503.98|4503.98|0
1632905280000|2021-09-29 08:48:00|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|0
1632905300000|2021-09-29 08:48:20|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|0
1632905330000|2021-09-29 08:48:50|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|0
1632905340000|2021-09-29 08:49:00|4508.65|4508.65|4507.98|4507.98|4508.65|4508.65|4507.98|4507.98|0
1632905360000|2021-09-29 08:49:20|4508.68|4508.68|4509.38|4509.38|4509.38|4509.38|4508.68|4508.68|0
1632905370000|2021-09-29 08:49:30|4509.73|4509.73|4509.38|4509.38|4509.73|4509.73|4509.38|4509.38|0
1632905400000|2021-09-29 08:50:00|4509.03|4509.03|4509.56|4509.56|4509.56|4509.56|4509.03|4509.03|0
1632905410000|2021-09-29 08:50:10|4509.73|4509.73|4508.88|4508.88|4509.73|4509.73|4508.88|4508.88|0
1632905420000|2021-09-29 08:50:20|4508.35|4508.35|4508.53|4508.53|4508.53|4508.53|4508.18|4508.18|0
1632905440000|2021-09-29 08:50:40|4508.71|4508.71|4508.88|4508.88|4508.88|4508.88|4508.71|4508.71|0
1632905460000|2021-09-29 08:51:00|4509.06|4509.06|4510.41|4510.41|4510.41|4510.41|4509.06|4509.06|0
1632905480000|2021-09-29 08:51:20|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|0
1632905490000|2021-09-29 08:51:30|4510.42|4510.42|4510.42|4510.42|4510.42|4510.42|4510.42|4510.42|0
1632905500000|2021-09-29 08:51:40|4509.37|4509.37|4508.69|4508.69|4509.37|4509.37|4508.69|4508.69|0
1632905510000|2021-09-29 08:51:50|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|0
1632905520000|2021-09-29 08:52:00|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|0
1632905560000|2021-09-29 08:52:40|4508.69|4508.69|4509.37|4509.37|4509.37|4509.37|4508.69|4508.69|0
1632905600000|2021-09-29 08:53:20|4509.66|4509.66|4509.14|4509.14|4509.66|4509.66|4509.14|4509.14|0
1632905610000|2021-09-29 08:53:30|4509.49|4509.49|4509.84|4509.84|4509.84|4509.84|4509.49|4509.49|0
1632905620000|2021-09-29 08:53:40|4509.96|4509.96|4509.96|4509.96|4509.96|4509.96|4509.96|4509.96|0
1632905630000|2021-09-29 08:53:50|4509.78|4509.78|4509.43|4509.43|4509.78|4509.78|4509.43|4509.43|0
1632905640000|2021-09-29 08:54:00|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|0
1632905660000|2021-09-29 08:54:20|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|0
1632905670000|2021-09-29 08:54:30|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|0
1632905680000|2021-09-29 08:54:40|4509.29|4509.29|4509.96|4509.96|4509.96|4509.96|4509.29|4509.29|0
1632905750000|2021-09-29 08:55:50|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|0
1632905760000|2021-09-29 08:56:00|4509.61|4509.61|4510.49|4510.49|4510.49|4510.49|4509.61|4509.61|0
1632905810000|2021-09-29 08:56:50|4511.54|4511.54|4511.54|4511.54|4511.54|4511.54|4511.54|4511.54|0
1632905820000|2021-09-29 08:57:00|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|0
1632905830000|2021-09-29 08:57:10|4511.87|4511.87|4511.17|4511.17|4511.87|4511.87|4511.17|4511.17|0
1632905850000|2021-09-29 08:57:30|4511.67|4511.67|4512.34|4512.34|4512.34|4512.34|4511.67|4511.67|0
1632905880000|2021-09-29 08:58:00|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|0
1632905890000|2021-09-29 08:58:10|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|0
1632905910000|2021-09-29 08:58:30|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|0
1632905920000|2021-09-29 08:58:40|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|0
1632905940000|2021-09-29 08:59:00|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|0
1632905970000|2021-09-29 08:59:30|4513.52|4513.52|4513.52|4513.52|4513.52|4513.52|4513.52|4513.52|0
1632905980000|2021-09-29 08:59:40|4513.87|4513.87|4516.48|4516.48|4516.48|4516.48|4513.87|4513.87|0
1632905990000|2021-09-29 08:59:50|4515.43|4515.43|4515.08|4515.08|4515.43|4515.43|4515.08|4515.08|0
1632906000000|2021-09-29 09:00:00|4515.6|4515.6|4515.93|4515.93|4515.93|4515.93|4515.6|4515.6|0
1632906010000|2021-09-29 09:00:10|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|0
1632906040000|2021-09-29 09:00:40|4515.4|4515.4|4514.53|4514.53|4515.4|4515.4|4514.53|4514.53|0
1632906050000|2021-09-29 09:00:50|4512.81|4512.81|4512.28|4512.28|4512.81|4512.81|4512.28|4512.28|0
1632906060000|2021-09-29 09:01:00|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|0
1632906080000|2021-09-29 09:01:20|4512.55|4512.55|4512.55|4512.55|4512.55|4512.55|4512.02|4512.02|0
1632906110000|2021-09-29 09:01:50|4512.37|4512.37|4512.37|4512.37|4512.37|4512.37|4512.37|4512.37|0
1632906120000|2021-09-29 09:02:00|4512.55|4512.55|4512.83|4512.83|4512.83|4512.83|4512.55|4512.55|0
1632906140000|2021-09-29 09:02:20|4512.3|4512.3|4512.48|4512.48|4512.48|4512.48|4512.3|4512.3|0
1632906160000|2021-09-29 09:02:40|4511.07|4511.07|4512.12|4512.12|4512.12|4512.12|4511.07|4511.07|0
1632906170000|2021-09-29 09:02:50|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|0
1632906180000|2021-09-29 09:03:00|4511.13|4511.13|4510.95|4510.95|4511.13|4511.13|4510.25|4510.25|0
1632906190000|2021-09-29 09:03:10|4511.3|4511.3|4511.3|4511.3|4511.3|4511.3|4511.3|4511.3|0
1632906210000|2021-09-29 09:03:30|4511.35|4511.35|4510.13|4510.13|4511.35|4511.35|4510.13|4510.13|0
1632906220000|2021-09-29 09:03:40|4509.95|4509.95|4511.25|4511.25|4511.35|4511.35|4509.95|4509.95|0
1632906230000|2021-09-29 09:03:50|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|0
1632906250000|2021-09-29 09:04:10|4511.77|4511.77|4511.77|4511.77|4511.77|4511.77|4511.77|4511.77|0
1632906270000|2021-09-29 09:04:30|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|0
1632906280000|2021-09-29 09:04:40|4511.07|4511.07|4511.42|4511.42|4511.42|4511.42|4511.07|4511.07|0
1632906290000|2021-09-29 09:04:50|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|0
1632906300000|2021-09-29 09:05:00|4512.48|4512.48|4511.95|4511.95|4512.48|4512.48|4511.95|4511.95|0
1632906330000|2021-09-29 09:05:30|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|0
1632906360000|2021-09-29 09:06:00|4512.46|4512.46|4512.99|4512.99|4512.99|4512.99|4512.46|4512.46|0
1632906370000|2021-09-29 09:06:10|4513.52|4513.52|4513.69|4513.69|4513.87|4513.87|4513.52|4513.52|0
1632906400000|2021-09-29 09:06:40|4512.99|4512.99|4512.81|4512.81|4512.99|4512.99|4512.81|4512.81|0
1632906430000|2021-09-29 09:07:10|4513.16|4513.16|4513.5|4513.5|4514.18|4514.18|4513.16|4513.16|0
1632906450000|2021-09-29 09:07:30|4514.2|4514.2|4514.73|4514.73|4514.73|4514.73|4514.2|4514.2|0
1632906480000|2021-09-29 09:08:00|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|0
1632906490000|2021-09-29 09:08:10|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|0
1632906500000|2021-09-29 09:08:20|4514.58|4514.58|4515.11|4515.11|4515.11|4515.11|4514.58|4514.58|0
1632906520000|2021-09-29 09:08:40|4515.81|4515.81|4515.81|4515.81|4516.16|4516.16|4515.81|4515.81|0
1632906530000|2021-09-29 09:08:50|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|0
1632906540000|2021-09-29 09:09:00|4515.48|4515.48|4515.69|4515.69|4515.69|4515.69|4515.48|4515.48|0
1632906550000|2021-09-29 09:09:10|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|0
1632906580000|2021-09-29 09:09:40|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|0
1632906590000|2021-09-29 09:09:50|4515.18|4515.18|4515.71|4515.71|4515.71|4515.71|4515.18|4515.18|0
1632906600000|2021-09-29 09:10:00|4515.88|4515.88|4518.69|4518.69|4518.69|4518.69|4515.88|4515.88|0
1632906610000|2021-09-29 09:10:10|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|0
1632906620000|2021-09-29 09:10:20|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|0
1632906630000|2021-09-29 09:10:30|4519.76|4519.76|4519.08|4519.08|4519.76|4519.76|4519.08|4519.08|0
1632906640000|2021-09-29 09:10:40|4518.91|4518.91|4519.07|4519.07|4519.07|4519.07|4518.91|4518.91|0
1632906650000|2021-09-29 09:10:50|4518.9|4518.9|4519.25|4519.25|4519.25|4519.25|4518.72|4518.72|0
1632906660000|2021-09-29 09:11:00|4519.07|4519.07|4519.25|4519.25|4519.25|4519.25|4518.55|4518.55|0
1632906670000|2021-09-29 09:11:10|4519.07|4519.07|4518.72|4518.72|4519.07|4519.07|4518.27|4518.27|0
1632906680000|2021-09-29 09:11:20|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|0
1632906690000|2021-09-29 09:11:30|4517.34|4517.34|4517.34|4517.34|4517.34|4517.34|4517.34|4517.34|0
1632906700000|2021-09-29 09:11:40|4516.12|4516.12|4516.23|4516.23|4516.23|4516.23|4516.12|4516.12|0
1632906710000|2021-09-29 09:11:50|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|0
1632906720000|2021-09-29 09:12:00|4515.18|4515.18|4515.94|4515.94|4515.94|4515.94|4515.18|4515.18|0
1632906730000|2021-09-29 09:12:10|4515.41|4515.41|4516.11|4516.11|4516.11|4516.11|4515.41|4515.41|0
1632906740000|2021-09-29 09:12:20|4515.94|4515.94|4516.11|4516.11|4516.11|4516.11|4515.94|4515.94|0
1632906760000|2021-09-29 09:12:40|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|0
1632906780000|2021-09-29 09:13:00|4513.48|4513.48|4514.88|4514.88|4515.41|4515.41|4513.48|4513.48|0
1632906790000|2021-09-29 09:13:10|4514.71|4514.71|4514.72|4514.72|4514.72|4514.72|4514.55|4514.55|0
1632906800000|2021-09-29 09:13:20|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|0
1632906830000|2021-09-29 09:13:50|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|0
1632906850000|2021-09-29 09:14:10|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|0
1632906860000|2021-09-29 09:14:20|4515.19|4515.19|4515.19|4515.19|4515.19|4515.19|4515.19|4515.19|0
1632906890000|2021-09-29 09:14:50|4515.31|4515.31|4515.55|4515.55|4515.55|4515.55|4515.31|4515.31|0
1632906930000|2021-09-29 09:15:30|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|0
1632906940000|2021-09-29 09:15:40|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|0
1632906960000|2021-09-29 09:16:00|4515.47|4515.47|4516.35|4516.35|4517.05|4517.05|4515.47|4515.47|0
1632906970000|2021-09-29 09:16:10|4516.23|4516.23|4516.58|4516.58|4516.58|4516.58|4516.23|4516.23|0
1632907000000|2021-09-29 09:16:40|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|0
1632907020000|2021-09-29 09:17:00|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|0
1632907030000|2021-09-29 09:17:10|4519.04|4519.04|4518.36|4518.36|4519.04|4519.04|4518.36|4518.36|0
1632907040000|2021-09-29 09:17:20|4518.42|4518.42|4521.88|4521.88|4521.88|4521.88|4518.42|4518.42|0
1632907050000|2021-09-29 09:17:30|4521.55|4521.55|4521.23|4521.23|4521.55|4521.55|4521.23|4521.23|0
1632907060000|2021-09-29 09:17:40|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|0
1632907070000|2021-09-29 09:17:50|4521.91|4521.91|4521.74|4521.74|4521.91|4521.91|4521.74|4521.74|0
1632907080000|2021-09-29 09:18:00|4522.79|4522.79|4520.69|4520.69|4522.79|4522.79|4520.69|4520.69|0
1632907090000|2021-09-29 09:18:10|4520.87|4520.87|4520.09|4520.09|4520.87|4520.87|4520.09|4520.09|0
1632907100000|2021-09-29 09:18:20|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|0
1632907110000|2021-09-29 09:18:30|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|0
1632907120000|2021-09-29 09:18:40|4519.76|4519.76|4519.92|4519.92|4519.92|4519.92|4519.76|4519.76|0
1632907130000|2021-09-29 09:18:50|4520.27|4520.27|4520.09|4520.09|4520.27|4520.27|4520.09|4520.09|0
1632907140000|2021-09-29 09:19:00|4520.25|4520.25|4521.57|4521.57|4521.57|4521.57|4520.25|4520.25|0
1632907150000|2021-09-29 09:19:10|4521.62|4521.62|4521.27|4521.27|4521.62|4521.62|4520.92|4520.92|0
1632907160000|2021-09-29 09:19:20|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|0
1632907170000|2021-09-29 09:19:30|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|0
1632907180000|2021-09-29 09:19:40|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|0
1632907210000|2021-09-29 09:20:10|4521.27|4521.27|4521.58|4521.58|4522.11|4522.11|4521.27|4521.27|0
1632907220000|2021-09-29 09:20:20|4522.11|4522.11|4521.46|4521.46|4522.11|4522.11|4521.41|4521.41|0
1632907240000|2021-09-29 09:20:40|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|0
1632907250000|2021-09-29 09:20:50|4523.03|4523.03|4521.81|4521.81|4523.03|4523.03|4521.81|4521.81|0
1632907260000|2021-09-29 09:21:00|4521.99|4521.99|4521.81|4521.81|4521.99|4521.99|4521.81|4521.81|0
1632907280000|2021-09-29 09:21:20|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|0
1632907300000|2021-09-29 09:21:40|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|0
1632907330000|2021-09-29 09:22:10|4521.91|4521.91|4522.79|4522.79|4522.79|4522.79|4521.91|4521.91|0
1632907340000|2021-09-29 09:22:20|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|0
1632907350000|2021-09-29 09:22:30|4523.11|4523.11|4522.62|4522.62|4523.11|4523.11|4522.46|4522.46|0
1632907380000|2021-09-29 09:23:00|4522.27|4522.27|4522.27|4522.27|4522.45|4522.45|4522.1|4522.1|0
1632907390000|2021-09-29 09:23:10|4521.6|4521.6|4521.49|4521.49|4521.6|4521.6|4521.49|4521.49|0
1632907420000|2021-09-29 09:23:40|4521.32|4521.32|4521.84|4521.84|4522.19|4522.19|4521.32|4521.32|0
1632907440000|2021-09-29 09:24:00|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|0
1632907450000|2021-09-29 09:24:10|4520.82|4520.82|4520.29|4520.29|4520.82|4520.82|4520.29|4520.29|0
1632907460000|2021-09-29 09:24:20|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|0
1632907470000|2021-09-29 09:24:30|4519.94|4519.94|4519.26|4519.26|4519.94|4519.94|4519.26|4519.26|0
1632907480000|2021-09-29 09:24:40|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|0
1632907500000|2021-09-29 09:25:00|4518.56|4518.56|4518.44|4518.44|4518.56|4518.56|4518.44|4518.44|0
1632907510000|2021-09-29 09:25:10|4518.97|4518.97|4518.62|4518.62|4518.97|4518.97|4518.62|4518.62|0
1632907530000|2021-09-29 09:25:30|4519.3|4519.3|4520|4520|4520|4520|4519.3|4519.3|0
1632907540000|2021-09-29 09:25:40|4520.7|4520.7|4520.02|4520.02|4520.7|4520.7|4520.02|4520.02|0
1632907550000|2021-09-29 09:25:50|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|0
1632907560000|2021-09-29 09:26:00|4520.2|4520.2|4521.07|4521.07|4521.07|4521.07|4520.2|4520.2|0
1632907570000|2021-09-29 09:26:10|4521.96|4521.96|4521.45|4521.45|4522.07|4522.07|4521.45|4521.45|0
1632907580000|2021-09-29 09:26:20|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|0
1632907590000|2021-09-29 09:26:30|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|0
1632907600000|2021-09-29 09:26:40|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|0
1632907610000|2021-09-29 09:26:50|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|0
1632907620000|2021-09-29 09:27:00|4521.12|4521.12|4520.41|4520.41|4521.12|4521.12|4520.24|4520.24|0
1632907630000|2021-09-29 09:27:10|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|0
1632907650000|2021-09-29 09:27:30|4519.39|4519.39|4519.39|4519.39|4519.39|4519.39|4519.39|4519.39|0
1632907680000|2021-09-29 09:28:00|4519.04|4519.04|4518.86|4518.86|4519.04|4519.04|4518.34|4518.34|0
1632907710000|2021-09-29 09:28:30|4519.21|4519.21|4519.39|4519.39|4519.57|4519.57|4519.21|4519.21|0
1632907720000|2021-09-29 09:28:40|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|0
1632907740000|2021-09-29 09:29:00|4519.74|4519.74|4519.92|4519.92|4519.92|4519.92|4519.74|4519.74|0
1632907790000|2021-09-29 09:29:50|4520.62|4520.62|4520.79|4520.79|4520.79|4520.79|4520.62|4520.62|0
1632907800000|2021-09-29 09:30:00|4520.47|4520.47|4520.82|4520.82|4520.82|4520.82|4520.47|4520.47|0
1632907810000|2021-09-29 09:30:10|4521.17|4521.17|4522.02|4522.02|4522.02|4522.02|4521.17|4521.17|0
1632907840000|2021-09-29 09:30:40|4521.84|4521.84|4521.49|4521.49|4521.84|4521.84|4521.49|4521.49|0
1632907860000|2021-09-29 09:31:00|4521.6|4521.6|4522.88|4522.88|4522.88|4522.88|4521.6|4521.6|0
1632907890000|2021-09-29 09:31:30|4523.93|4523.93|4524.28|4524.28|4524.28|4524.28|4523.93|4523.93|0
1632907900000|2021-09-29 09:31:40|4524.44|4524.44|4523.77|4523.77|4524.44|4524.44|4523.77|4523.77|0
1632907930000|2021-09-29 09:32:10|4523.42|4523.42|4522.98|4522.98|4523.42|4523.42|4522.98|4522.98|0
1632907940000|2021-09-29 09:32:20|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|0
1632907950000|2021-09-29 09:32:30|4522.8|4522.8|4523.51|4523.51|4523.51|4523.51|4522.63|4522.63|0
1632907990000|2021-09-29 09:33:10|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|0
1632908000000|2021-09-29 09:33:20|4521.95|4521.95|4521.95|4521.95|4521.95|4521.95|4521.95|4521.95|0
1632908030000|2021-09-29 09:33:50|4522.13|4522.13|4521.8|4521.8|4522.13|4522.13|4521.45|4521.45|0
1632908040000|2021-09-29 09:34:00|4521.45|4521.45|4521.28|4521.28|4521.45|4521.45|4521.28|4521.28|0
1632908050000|2021-09-29 09:34:10|4521.1|4521.1|4520.47|4520.47|4521.1|4521.1|4520.47|4520.47|0
1632908060000|2021-09-29 09:34:20|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|0
1632908100000|2021-09-29 09:35:00|4520.09|4520.09|4520.59|4520.59|4520.59|4520.59|4520.09|4520.09|0
1632908110000|2021-09-29 09:35:10|4520.74|4520.74|4520.74|4520.74|4520.74|4520.74|4520.74|4520.74|0
1632908120000|2021-09-29 09:35:20|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|0
1632908140000|2021-09-29 09:35:40|4520.36|4520.36|4520.53|4520.53|4520.71|4520.71|4520.36|4520.36|0
1632908150000|2021-09-29 09:35:50|4519.83|4519.83|4519.25|4519.25|4519.83|4519.83|4519.25|4519.25|0
1632908160000|2021-09-29 09:36:00|4519.78|4519.78|4519.43|4519.43|4519.78|4519.78|4519.43|4519.43|0
1632908170000|2021-09-29 09:36:10|4518.55|4518.55|4518.38|4518.38|4518.55|4518.55|4518.38|4518.38|0
1632908180000|2021-09-29 09:36:20|4518.23|4518.23|4517.79|4517.79|4518.23|4518.23|4517.79|4517.79|0
1632908190000|2021-09-29 09:36:30|4517.74|4517.74|4517.44|4517.44|4517.74|4517.74|4517.44|4517.44|0
1632908230000|2021-09-29 09:37:10|4518.32|4518.32|4517.3|4517.3|4518.32|4518.32|4516.97|4516.97|0
1632908260000|2021-09-29 09:37:40|4517.65|4517.65|4517.65|4517.65|4517.65|4517.65|4517.65|4517.65|0
1632908270000|2021-09-29 09:37:50|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|0
1632908280000|2021-09-29 09:38:00|4518|4518|4518.17|4518.17|4518.17|4518.17|4518|4518|0
1632908290000|2021-09-29 09:38:10|4518|4518|4518.49|4518.49|4518.49|4518.49|4518|4518|0
1632908310000|2021-09-29 09:38:30|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|0
1632908320000|2021-09-29 09:38:40|4518.46|4518.46|4518.64|4518.64|4518.64|4518.64|4518.46|4518.46|0
1632908350000|2021-09-29 09:39:10|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|0
1632908370000|2021-09-29 09:39:30|4519.22|4519.22|4519.22|4519.22|4519.22|4519.22|4519.22|4519.22|0
1632908410000|2021-09-29 09:40:10|4518.34|4518.34|4518.01|4518.01|4518.34|4518.34|4518.01|4518.01|0
1632908450000|2021-09-29 09:40:50|4518.36|4518.36|4517.4|4517.4|4518.36|4518.36|4517.4|4517.4|0
1632908460000|2021-09-29 09:41:00|4517.63|4517.63|4517.46|4517.46|4517.63|4517.63|4517.28|4517.28|0
1632908480000|2021-09-29 09:41:20|4517.28|4517.28|4517.96|4517.96|4517.96|4517.96|4517.28|4517.28|0
1632908520000|2021-09-29 09:42:00|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|0
1632908540000|2021-09-29 09:42:20|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|0
1632908550000|2021-09-29 09:42:30|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|0
1632908560000|2021-09-29 09:42:40|4517.51|4517.51|4517.16|4517.16|4517.51|4517.51|4516.98|4516.98|0
1632908580000|2021-09-29 09:43:00|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|0
1632908610000|2021-09-29 09:43:30|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1632908660000|2021-09-29 09:44:20|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|0
1632908690000|2021-09-29 09:44:50|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|0
1632908700000|2021-09-29 09:45:00|4520.17|4520.17|4521.04|4521.04|4521.04|4521.04|4520.17|4520.17|0
1632908710000|2021-09-29 09:45:10|4521.4|4521.4|4521.75|4521.75|4521.75|4521.75|4521.4|4521.4|0
1632908750000|2021-09-29 09:45:50|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|0
1632908770000|2021-09-29 09:46:10|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4522.27|4522.27|0
1632908780000|2021-09-29 09:46:20|4522.97|4522.97|4522.8|4522.8|4522.97|4522.97|4522.27|4522.27|0
1632908790000|2021-09-29 09:46:30|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|0
1632908800000|2021-09-29 09:46:40|4523.15|4523.15|4524.03|4524.03|4524.03|4524.03|4523.15|4523.15|0
1632908810000|2021-09-29 09:46:50|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|0
1632908820000|2021-09-29 09:47:00|4524.03|4524.03|4523.85|4523.85|4524.2|4524.2|4523.85|4523.85|0
1632908890000|2021-09-29 09:48:10|4524.01|4524.01|4523.31|4523.31|4524.01|4524.01|4523.31|4523.31|0
1632908920000|2021-09-29 09:48:40|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|0
1632908940000|2021-09-29 09:49:00|4524.01|4524.01|4524.01|4524.01|4524.01|4524.01|4524.01|4524.01|0
1632908950000|2021-09-29 09:49:10|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|0
1632908970000|2021-09-29 09:49:30|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|0
1632908980000|2021-09-29 09:49:40|4523.66|4523.66|4524.01|4524.01|4524.01|4524.01|4523.66|4523.66|0
1632909040000|2021-09-29 09:50:40|4523.66|4523.66|4523.31|4523.31|4523.66|4523.66|4523.31|4523.31|0
1632909050000|2021-09-29 09:50:50|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|0
1632909060000|2021-09-29 09:51:00|4522.96|4522.96|4523.12|4523.12|4523.12|4523.12|4522.96|4522.96|0
1632909120000|2021-09-29 09:52:00|4522.94|4522.94|4523.12|4523.12|4523.12|4523.12|4522.94|4522.94|0
1632909130000|2021-09-29 09:52:10|4522.79|4522.79|4522.63|4522.63|4522.79|4522.79|4522.63|4522.63|0
1632909140000|2021-09-29 09:52:20|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|0
1632909150000|2021-09-29 09:52:30|4522.45|4522.45|4522.28|4522.28|4522.45|4522.45|4522.28|4522.28|0
1632909160000|2021-09-29 09:52:40|4522.63|4522.63|4522.47|4522.47|4522.63|4522.63|4522.47|4522.47|0
1632909180000|2021-09-29 09:53:00|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|0
1632909190000|2021-09-29 09:53:10|4522.99|4522.99|4522.99|4522.99|4522.99|4522.99|4522.99|4522.99|0
1632909200000|2021-09-29 09:53:20|4522.67|4522.67|4521.83|4521.83|4522.67|4522.67|4521.83|4521.83|0
1632909210000|2021-09-29 09:53:30|4520.95|4520.95|4520.33|4520.33|4520.95|4520.95|4520.16|4520.16|0
1632909240000|2021-09-29 09:54:00|4520.49|4520.49|4520.44|4520.44|4520.49|4520.49|4520.44|4520.44|0
1632909260000|2021-09-29 09:54:20|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|0
1632909310000|2021-09-29 09:55:10|4519.75|4519.75|4519.24|4519.24|4519.75|4519.75|4519.24|4519.24|0
1632909340000|2021-09-29 09:55:40|4519.41|4519.41|4519.41|4519.41|4519.41|4519.41|4519.41|4519.41|0
1632909350000|2021-09-29 09:55:50|4519.59|4519.59|4520.12|4520.12|4520.12|4520.12|4519.59|4519.59|0
1632909360000|2021-09-29 09:56:00|4519.94|4519.94|4519.94|4519.94|4519.94|4519.94|4519.94|4519.94|0
1632909380000|2021-09-29 09:56:20|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|0
1632909400000|2021-09-29 09:56:40|4520.29|4520.29|4520.47|4520.47|4520.47|4520.47|4520.12|4520.12|0
1632909430000|2021-09-29 09:57:10|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|0
1632909440000|2021-09-29 09:57:20|4520.47|4520.47|4519.76|4519.76|4520.47|4520.47|4519.76|4519.76|0
1632909450000|2021-09-29 09:57:30|4519.59|4519.59|4519.35|4519.35|4519.59|4519.59|4519.35|4519.35|0
1632909460000|2021-09-29 09:57:40|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|0
1632909480000|2021-09-29 09:58:00|4517.28|4517.28|4517.28|4517.28|4517.28|4517.28|4516.93|4516.93|0
1632909490000|2021-09-29 09:58:10|4517.63|4517.63|4517.45|4517.45|4517.8|4517.8|4517.45|4517.45|0
1632909500000|2021-09-29 09:58:20|4517.28|4517.28|4516.93|4516.93|4517.28|4517.28|4516.93|4516.93|0
1632909540000|2021-09-29 09:59:00|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|0
1632909580000|2021-09-29 09:59:40|4518.48|4518.48|4518.65|4518.65|4518.65|4518.65|4518.48|4518.48|0
1632909590000|2021-09-29 09:59:50|4518.49|4518.49|4518.65|4518.65|4518.65|4518.65|4518.39|4518.39|0
1632909600000|2021-09-29 10:00:00|4518.76|4518.76|4518.44|4518.44|4518.76|4518.76|4518.23|4518.23|0
1632909620000|2021-09-29 10:00:20|4518.79|4518.79|4519.3|4519.3|4519.3|4519.3|4518.79|4518.79|0
1632909640000|2021-09-29 10:00:40|4520|4520|4520|4520|4520|4520|4520|4520|0
1632909650000|2021-09-29 10:00:50|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|0
1632909660000|2021-09-29 10:01:00|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|0
1632909670000|2021-09-29 10:01:10|4520.37|4520.37|4520.37|4520.37|4520.37|4520.37|4519.85|4519.85|0
1632909700000|2021-09-29 10:01:40|4520.73|4520.73|4520.9|4520.9|4520.9|4520.9|4520.73|4520.73|0
1632909730000|2021-09-29 10:02:10|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|0
1632909770000|2021-09-29 10:02:50|4521.95|4521.95|4521.6|4521.6|4521.95|4521.95|4521.6|4521.6|0
1632909780000|2021-09-29 10:03:00|4521.43|4521.43|4521.25|4521.25|4521.43|4521.43|4521.25|4521.25|0
1632909790000|2021-09-29 10:03:10|4520.9|4520.9|4521.25|4521.25|4521.25|4521.25|4520.9|4520.9|0
1632909800000|2021-09-29 10:03:20|4521.78|4521.78|4521.78|4521.78|4521.78|4521.78|4521.78|4521.78|0
1632909820000|2021-09-29 10:03:40|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|0
1632909830000|2021-09-29 10:03:50|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|0
1632909840000|2021-09-29 10:04:00|4520.96|4520.96|4520.96|4520.96|4520.96|4520.96|4520.96|4520.96|0
1632909850000|2021-09-29 10:04:10|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|0
1632909860000|2021-09-29 10:04:20|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|0
1632909870000|2021-09-29 10:04:30|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|0
1632909890000|2021-09-29 10:04:50|4520.73|4520.73|4520.91|4520.91|4520.91|4520.91|4520.73|4520.73|0
1632909900000|2021-09-29 10:05:00|4520.38|4520.38|4519.7|4519.7|4520.38|4520.38|4519.7|4519.7|0
1632909910000|2021-09-29 10:05:10|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|0
1632909920000|2021-09-29 10:05:20|4520.05|4520.05|4520.05|4520.05|4520.05|4520.05|4520.05|4520.05|0
1632909940000|2021-09-29 10:05:40|4520.58|4520.58|4521.46|4521.46|4521.46|4521.46|4520.58|4520.58|0
1632909950000|2021-09-29 10:05:50|4520.93|4520.93|4520.76|4520.76|4520.93|4520.93|4520.58|4520.58|0
1632909960000|2021-09-29 10:06:00|4521.43|4521.43|4521.52|4521.52|4521.69|4521.69|4521.43|4521.43|0
1632909970000|2021-09-29 10:06:10|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|0
1632909980000|2021-09-29 10:06:20|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|0
1632909990000|2021-09-29 10:06:30|4521.17|4521.17|4520.99|4520.99|4521.17|4521.17|4520.99|4520.99|0
1632910000000|2021-09-29 10:06:40|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|0
1632910010000|2021-09-29 10:06:50|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|0
1632910020000|2021-09-29 10:07:00|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|0
1632910080000|2021-09-29 10:08:00|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|0
1632910090000|2021-09-29 10:08:10|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|0
1632910120000|2021-09-29 10:08:40|4522.03|4522.03|4522.03|4522.03|4522.03|4522.03|4522.03|4522.03|0
1632910140000|2021-09-29 10:09:00|4522.38|4522.38|4522.21|4522.21|4522.38|4522.38|4522.21|4522.21|0
1632910150000|2021-09-29 10:09:10|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|0
1632910180000|2021-09-29 10:09:40|4523.06|4523.06|4525.84|4525.84|4525.84|4525.84|4523.06|4523.06|0
1632910190000|2021-09-29 10:09:50|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|0
1632910200000|2021-09-29 10:10:00|4525.42|4525.42|4525.07|4525.07|4525.42|4525.42|4525.07|4525.07|0
1632910210000|2021-09-29 10:10:10|4524.95|4524.95|4525.12|4525.12|4525.12|4525.12|4524.95|4524.95|0
1632910240000|2021-09-29 10:10:40|4524.45|4524.45|4523.77|4523.77|4524.45|4524.45|4523.77|4523.77|0
1632910260000|2021-09-29 10:11:00|4523.42|4523.42|4523.42|4523.42|4523.42|4523.42|4523.42|4523.42|0
1632910270000|2021-09-29 10:11:10|4523.54|4523.54|4524.42|4524.42|4524.42|4524.42|4523.54|4523.54|0
1632910280000|2021-09-29 10:11:20|4523.89|4523.89|4524.24|4524.24|4524.24|4524.24|4523.89|4523.89|0
1632910310000|2021-09-29 10:11:50|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|0
1632910320000|2021-09-29 10:12:00|4524.77|4524.77|4523.89|4523.89|4524.77|4524.77|4523.89|4523.89|0
1632910330000|2021-09-29 10:12:10|4524.77|4524.77|4524.42|4524.42|4524.77|4524.77|4524.42|4524.42|0
1632910360000|2021-09-29 10:12:40|4525.82|4525.82|4526.17|4526.17|4526.17|4526.17|4525.82|4525.82|0
1632910370000|2021-09-29 10:12:50|4525.82|4525.82|4525.64|4525.64|4526.17|4526.17|4525.47|4525.47|0
1632910380000|2021-09-29 10:13:00|4525.81|4525.81|4525.64|4525.64|4525.81|4525.81|4525.64|4525.64|0
1632910390000|2021-09-29 10:13:10|4525.48|4525.48|4524.49|4524.49|4525.48|4525.48|4524.49|4524.49|0
1632910400000|2021-09-29 10:13:20|4524.14|4524.14|4524.14|4524.14|4524.14|4524.14|4524.14|4524.14|0
1632910430000|2021-09-29 10:13:50|4524.31|4524.31|4524.14|4524.14|4524.31|4524.31|4524.14|4524.14|0
1632910440000|2021-09-29 10:14:00|4524.31|4524.31|4524.49|4524.49|4524.66|4524.66|4524.31|4524.31|0
1632910450000|2021-09-29 10:14:10|4524.66|4524.66|4524.84|4524.84|4524.84|4524.84|4524.66|4524.66|0
1632910480000|2021-09-29 10:14:40|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|0
1632910500000|2021-09-29 10:15:00|4525.01|4525.01|4524.84|4524.84|4525.01|4525.01|4524.84|4524.84|0
1632910510000|2021-09-29 10:15:10|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|0
1632910530000|2021-09-29 10:15:30|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|0
1632910550000|2021-09-29 10:15:50|4525.51|4525.51|4526.04|4526.04|4526.04|4526.04|4525.51|4525.51|0
1632910560000|2021-09-29 10:16:00|4525.51|4525.51|4525.34|4525.34|4525.51|4525.51|4525.34|4525.34|0
1632910600000|2021-09-29 10:16:40|4524.99|4524.99|4524.11|4524.11|4524.99|4524.99|4524.11|4524.11|0
1632910630000|2021-09-29 10:17:10|4524|4524|4523.9|4523.9|4524|4524|4523.9|4523.9|0
1632910660000|2021-09-29 10:17:40|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|0
1632910680000|2021-09-29 10:18:00|4523.04|4523.04|4523.39|4523.39|4523.39|4523.39|4522.86|4522.86|0
1632910690000|2021-09-29 10:18:10|4523.5|4523.5|4523.44|4523.44|4523.5|4523.5|4523.44|4523.44|0
1632910710000|2021-09-29 10:18:30|4523.97|4523.97|4523.03|4523.03|4524.14|4524.14|4523.03|4523.03|0
1632910720000|2021-09-29 10:18:40|4522.74|4522.74|4522.74|4522.74|4522.74|4522.74|4522.74|4522.74|0
1632910730000|2021-09-29 10:18:50|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|0
1632910740000|2021-09-29 10:19:00|4522.86|4522.86|4523.15|4523.15|4523.33|4523.33|4522.86|4522.86|0
1632910750000|2021-09-29 10:19:10|4522.98|4522.98|4522.27|4522.27|4522.98|4522.98|4522.27|4522.27|0
1632910760000|2021-09-29 10:19:20|4522.45|4522.45|4522.5|4522.5|4522.5|4522.5|4522.45|4522.45|0
1632910770000|2021-09-29 10:19:30|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|0
1632910780000|2021-09-29 10:19:40|4521.85|4521.85|4520.82|4520.82|4521.85|4521.85|4520.82|4520.82|0
1632910800000|2021-09-29 10:20:00|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|0
1632910810000|2021-09-29 10:20:10|4520.29|4520.29|4519.96|4519.96|4520.31|4520.31|4519.78|4519.78|0
1632910820000|2021-09-29 10:20:20|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|0
1632910850000|2021-09-29 10:20:50|4519.96|4519.96|4520.31|4520.31|4520.31|4520.31|4519.96|4519.96|0
1632910860000|2021-09-29 10:21:00|4520.48|4520.48|4520.81|4520.81|4520.81|4520.81|4520.48|4520.48|0
1632910870000|2021-09-29 10:21:10|4520.11|4520.11|4520.28|4520.28|4520.28|4520.28|4520.11|4520.11|0
1632910890000|2021-09-29 10:21:30|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|0
1632910940000|2021-09-29 10:22:20|4520.11|4520.11|4520.46|4520.46|4520.46|4520.46|4520.11|4520.11|0
1632910970000|2021-09-29 10:22:50|4520.28|4520.28|4520.11|4520.11|4520.28|4520.28|4520.11|4520.11|0
1632910980000|2021-09-29 10:23:00|4520.46|4520.46|4520.63|4520.63|4520.63|4520.63|4520.28|4520.28|0
1632911000000|2021-09-29 10:23:20|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|0
1632911010000|2021-09-29 10:23:30|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|0
1632911030000|2021-09-29 10:23:50|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|0
1632911070000|2021-09-29 10:24:30|4520.98|4520.98|4521.39|4521.39|4521.39|4521.39|4520.87|4520.87|0
1632911090000|2021-09-29 10:24:50|4521.51|4521.51|4519.98|4519.98|4521.51|4521.51|4519.98|4519.98|0
1632911150000|2021-09-29 10:25:50|4520.33|4520.33|4520.16|4520.16|4520.33|4520.33|4520.16|4520.16|0
1632911160000|2021-09-29 10:26:00|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.81|4519.81|0
1632911180000|2021-09-29 10:26:20|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|0
1632911200000|2021-09-29 10:26:40|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|0
1632911220000|2021-09-29 10:27:00|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|0
1632911230000|2021-09-29 10:27:10|4520.94|4520.94|4520.95|4520.95|4521.12|4521.12|4520.94|4520.94|0
1632911240000|2021-09-29 10:27:20|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|0
1632911250000|2021-09-29 10:27:30|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|0
1632911280000|2021-09-29 10:28:00|4522.68|4522.68|4523.03|4523.03|4523.03|4523.03|4522.68|4522.68|0
1632911300000|2021-09-29 10:28:20|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|0
1632911310000|2021-09-29 10:28:30|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|0
1632911320000|2021-09-29 10:28:40|4523.38|4523.38|4523.21|4523.21|4523.56|4523.56|4523.21|4523.21|0
1632911340000|2021-09-29 10:29:00|4523.35|4523.35|4523.35|4523.35|4523.35|4523.35|4523.35|4523.35|0
1632911360000|2021-09-29 10:29:20|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|0
1632911380000|2021-09-29 10:29:40|4523|4523|4523|4523|4523|4523|4523|4523|0
1632911390000|2021-09-29 10:29:50|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|0
1632911410000|2021-09-29 10:30:10|4523.15|4523.15|4522.98|4522.98|4523.33|4523.33|4522.98|4522.98|0
1632911430000|2021-09-29 10:30:30|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|0
1632911440000|2021-09-29 10:30:40|4522.46|4522.46|4522.48|4522.48|4522.64|4522.64|4522.46|4522.46|0
1632911460000|2021-09-29 10:31:00|4522.12|4522.12|4521.95|4521.95|4522.12|4522.12|4521.95|4521.95|0
1632911480000|2021-09-29 10:31:20|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|0
1632911500000|2021-09-29 10:31:40|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|0
1632911510000|2021-09-29 10:31:50|4522.12|4522.12|4522.12|4522.12|4522.12|4522.12|4522.12|4522.12|0
1632911530000|2021-09-29 10:32:10|4522.65|4522.65|4522.48|4522.48|4522.65|4522.65|4522.48|4522.48|0
1632911560000|2021-09-29 10:32:40|4521.77|4521.77|4521.95|4521.95|4521.95|4521.95|4521.6|4521.6|0
1632911570000|2021-09-29 10:32:50|4521.25|4521.25|4521.22|4521.22|4521.6|4521.6|4521.22|4521.22|0
1632911580000|2021-09-29 10:33:00|4521.39|4521.39|4521.23|4521.23|4521.39|4521.39|4521.23|4521.23|0
1632911590000|2021-09-29 10:33:10|4521.07|4521.07|4520.17|4520.17|4521.07|4521.07|4520.17|4520.17|0
1632911600000|2021-09-29 10:33:20|4520.02|4520.02|4520.4|4520.4|4520.54|4520.54|4520.02|4520.02|0
1632911620000|2021-09-29 10:33:40|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|0
1632911650000|2021-09-29 10:34:10|4519.7|4519.7|4519.34|4519.34|4519.7|4519.7|4519.34|4519.34|0
1632911670000|2021-09-29 10:34:30|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|0
1632911680000|2021-09-29 10:34:40|4519.34|4519.34|4519.7|4519.7|4519.7|4519.7|4519.34|4519.34|0
1632911700000|2021-09-29 10:35:00|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|0
1632911730000|2021-09-29 10:35:30|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|0
1632911750000|2021-09-29 10:35:50|4518.6|4518.6|4518.6|4518.6|4518.6|4518.6|4518.6|4518.6|0
1632911770000|2021-09-29 10:36:10|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|0
1632911810000|2021-09-29 10:36:50|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|0
1632911820000|2021-09-29 10:37:00|4516.87|4516.87|4517.4|4517.4|4517.4|4517.4|4516.87|4516.87|0
1632911830000|2021-09-29 10:37:10|4518.07|4518.07|4518.25|4518.25|4518.25|4518.25|4518.07|4518.07|0
1632911900000|2021-09-29 10:38:20|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|0
1632911910000|2021-09-29 10:38:30|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|0
1632911920000|2021-09-29 10:38:40|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|0
1632911930000|2021-09-29 10:38:50|4518.77|4518.77|4518.48|4518.48|4518.77|4518.77|4518.3|4518.3|0
1632911950000|2021-09-29 10:39:10|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|0
1632911960000|2021-09-29 10:39:20|4518.98|4518.98|4521.21|4521.21|4521.21|4521.21|4518.98|4518.98|0
1632911970000|2021-09-29 10:39:30|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|0
1632912000000|2021-09-29 10:40:00|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|0
1632912010000|2021-09-29 10:40:10|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|0
1632912020000|2021-09-29 10:40:20|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|0
1632912030000|2021-09-29 10:40:30|4520.68|4520.68|4521.38|4521.38|4521.38|4521.38|4520.68|4520.68|0
1632912060000|2021-09-29 10:41:00|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|0
1632912070000|2021-09-29 10:41:10|4520.35|4520.35|4519.85|4519.85|4520.53|4520.53|4519.85|4519.85|0
1632912080000|2021-09-29 10:41:20|4520.21|4520.21|4521.73|4521.73|4521.73|4521.73|4520.21|4520.21|0
1632912120000|2021-09-29 10:42:00|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|0
1632912130000|2021-09-29 10:42:10|4522.78|4522.78|4523.84|4523.84|4523.84|4523.84|4522.78|4522.78|0
1632912170000|2021-09-29 10:42:50|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|0
1632912180000|2021-09-29 10:43:00|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1632912200000|2021-09-29 10:43:20|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|0
1632912230000|2021-09-29 10:43:50|4522.35|4522.35|4522.7|4522.7|4522.7|4522.7|4522.35|4522.35|0
1632912250000|2021-09-29 10:44:10|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|0
1632912260000|2021-09-29 10:44:20|4522.71|4522.71|4522.71|4522.71|4522.71|4522.71|4522.71|4522.71|0
1632912280000|2021-09-29 10:44:40|4522.88|4522.88|4523.23|4523.23|4523.23|4523.23|4522.88|4522.88|0
1632912290000|2021-09-29 10:44:50|4522.71|4522.71|4522.35|4522.35|4522.71|4522.71|4522.18|4522.18|0
1632912300000|2021-09-29 10:45:00|4522.17|4522.17|4522.17|4522.17|4522.17|4522.17|4522.17|4522.17|0
1632912320000|2021-09-29 10:45:20|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|0
1632912360000|2021-09-29 10:46:00|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|0
1632912380000|2021-09-29 10:46:20|4522.17|4522.17|4522.7|4522.7|4522.7|4522.7|4522.17|4522.17|0
1632912390000|2021-09-29 10:46:30|4522.35|4522.35|4521.64|4521.64|4522.35|4522.35|4521.64|4521.64|0
1632912400000|2021-09-29 10:46:40|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|0
1632912430000|2021-09-29 10:47:10|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|0
1632912450000|2021-09-29 10:47:30|4521.99|4521.99|4522.23|4522.23|4522.23|4522.23|4521.99|4521.99|0
1632912480000|2021-09-29 10:48:00|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|0
1632912530000|2021-09-29 10:48:50|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|0
1632912540000|2021-09-29 10:49:00|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|0
1632912570000|2021-09-29 10:49:30|4522.76|4522.76|4523.96|4523.96|4523.96|4523.96|4522.76|4522.76|0
1632912590000|2021-09-29 10:49:50|4524.13|4524.13|4523.96|4523.96|4524.13|4524.13|4523.96|4523.96|0
1632912600000|2021-09-29 10:50:00|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|0
1632912630000|2021-09-29 10:50:30|4524.66|4524.66|4525.01|4525.01|4525.01|4525.01|4524.66|4524.66|0
1632912640000|2021-09-29 10:50:40|4524.31|4524.31|4523.96|4523.96|4524.31|4524.31|4523.78|4523.78|0
1632912650000|2021-09-29 10:50:50|4523.43|4523.43|4522.2|4522.2|4523.43|4523.43|4522.2|4522.2|0
1632912660000|2021-09-29 10:51:00|4522.38|4522.38|4522.55|4522.55|4522.55|4522.55|4522.38|4522.38|0
1632912680000|2021-09-29 10:51:20|4522.7|4522.7|4522.55|4522.55|4522.7|4522.7|4522.55|4522.55|0
1632912690000|2021-09-29 10:51:30|4523.91|4523.91|4524.96|4524.96|4524.96|4524.96|4523.91|4523.91|0
1632912710000|2021-09-29 10:51:50|4525.31|4525.31|4525.2|4525.2|4525.31|4525.31|4525.2|4525.2|0
1632912730000|2021-09-29 10:52:10|4524.85|4524.85|4525.03|4525.03|4525.03|4525.03|4524.85|4524.85|0
1632912740000|2021-09-29 10:52:20|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|0
1632912750000|2021-09-29 10:52:30|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|0
1632912760000|2021-09-29 10:52:40|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|0
1632912770000|2021-09-29 10:52:50|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|0
1632912790000|2021-09-29 10:53:10|4526.57|4526.57|4526.04|4526.04|4526.57|4526.57|4526.04|4526.04|0
1632912800000|2021-09-29 10:53:20|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|0
1632912830000|2021-09-29 10:53:50|4524.64|4524.64|4525.52|4525.52|4525.52|4525.52|4524.64|4524.64|0
1632912840000|2021-09-29 10:54:00|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|0
1632912850000|2021-09-29 10:54:10|4525.52|4525.52|4526.04|4526.04|4526.04|4526.04|4525.52|4525.52|0
1632912900000|2021-09-29 10:55:00|4526.57|4526.57|4526.74|4526.74|4527.09|4527.09|4526.57|4526.57|0
1632912940000|2021-09-29 10:55:40|4526.57|4526.57|4526.57|4526.57|4526.57|4526.57|4526.57|4526.57|0
1632912960000|2021-09-29 10:56:00|4526.04|4526.04|4525.87|4525.87|4526.04|4526.04|4525.87|4525.87|0
1632912970000|2021-09-29 10:56:10|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|0
1632913020000|2021-09-29 10:57:00|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1632913030000|2021-09-29 10:57:10|4526.05|4526.05|4526.11|4526.11|4526.28|4526.28|4525.7|4525.7|0
1632913040000|2021-09-29 10:57:20|4525.76|4525.76|4525.76|4525.76|4525.76|4525.76|4525.76|4525.76|0
1632913050000|2021-09-29 10:57:30|4525.41|4525.41|4524.03|4524.03|4525.41|4525.41|4524.03|4524.03|0
1632913070000|2021-09-29 10:57:50|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|0
1632913090000|2021-09-29 10:58:10|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|0
1632913100000|2021-09-29 10:58:20|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|0
1632913110000|2021-09-29 10:58:30|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|0
1632913140000|2021-09-29 10:59:00|4522.45|4522.45|4521.92|4521.92|4522.45|4522.45|4521.92|4521.92|0
1632913190000|2021-09-29 10:59:50|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|0
1632913200000|2021-09-29 11:00:00|4521.57|4521.57|4522.25|4522.25|4522.25|4522.25|4521.57|4521.57|0
1632913210000|2021-09-29 11:00:10|4522.93|4522.93|4523.8|4523.8|4523.8|4523.8|4522.93|4522.93|0
1632913230000|2021-09-29 11:00:30|4523.63|4523.63|4523.28|4523.28|4523.63|4523.63|4523.28|4523.28|0
1632913240000|2021-09-29 11:00:40|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|0
1632913260000|2021-09-29 11:01:00|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|0
1632913320000|2021-09-29 11:02:00|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|0
1632913340000|2021-09-29 11:02:20|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|0
1632913350000|2021-09-29 11:02:30|4522.24|4522.24|4522.53|4522.53|4522.53|4522.53|4522.24|4522.24|0
1632913360000|2021-09-29 11:02:40|4522.18|4522.18|4521.83|4521.83|4522.18|4522.18|4521.83|4521.83|0
1632913370000|2021-09-29 11:02:50|4521.48|4521.48|4521.13|4521.13|4521.48|4521.48|4521.13|4521.13|0
1632913380000|2021-09-29 11:03:00|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|0
1632913390000|2021-09-29 11:03:10|4521.66|4521.66|4520.25|4520.25|4521.66|4521.66|4520.25|4520.25|0
1632913400000|2021-09-29 11:03:20|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|0
1632913410000|2021-09-29 11:03:30|4522.18|4522.18|4520.8|4520.8|4522.18|4522.18|4520.8|4520.8|0
1632913440000|2021-09-29 11:04:00|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|0
1632913450000|2021-09-29 11:04:10|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|0
1632913510000|2021-09-29 11:05:10|4519.46|4519.46|4520.16|4520.16|4520.16|4520.16|4519.46|4519.46|0
1632913530000|2021-09-29 11:05:30|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|0
1632913540000|2021-09-29 11:05:40|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|0
1632913550000|2021-09-29 11:05:50|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|0
1632913560000|2021-09-29 11:06:00|4520.69|4520.69|4521.36|4521.36|4521.36|4521.36|4520.69|4520.69|0
1632913580000|2021-09-29 11:06:20|4521.01|4521.01|4520.84|4520.84|4521.01|4521.01|4520.84|4520.84|0
1632913590000|2021-09-29 11:06:30|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|0
1632913640000|2021-09-29 11:07:20|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|0
1632913650000|2021-09-29 11:07:30|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|0
1632913670000|2021-09-29 11:07:50|4520.56|4520.56|4520.4|4520.4|4520.56|4520.56|4520.4|4520.4|0
1632913690000|2021-09-29 11:08:10|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|0
1632913710000|2021-09-29 11:08:30|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|0
1632913730000|2021-09-29 11:08:50|4522.21|4522.21|4521.92|4521.92|4522.37|4522.37|4521.92|4521.92|0
1632913750000|2021-09-29 11:09:10|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|0
1632913810000|2021-09-29 11:10:10|4523.49|4523.49|4523.67|4523.67|4523.67|4523.67|4523.49|4523.49|0
1632913830000|2021-09-29 11:10:30|4523.85|4523.85|4524.37|4524.37|4524.37|4524.37|4523.85|4523.85|0
1632913840000|2021-09-29 11:10:40|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|0
1632913870000|2021-09-29 11:11:10|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|0
1632913900000|2021-09-29 11:11:40|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|0
1632913910000|2021-09-29 11:11:50|4526.77|4526.77|4527.57|4527.57|4527.57|4527.57|4526.77|4526.77|0
1632913950000|2021-09-29 11:12:30|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|0
1632913990000|2021-09-29 11:13:10|4527.74|4527.74|4527.57|4527.57|4527.74|4527.74|4527.57|4527.57|0
1632914030000|2021-09-29 11:13:50|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|0
1632914040000|2021-09-29 11:14:00|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|0
1632914100000|2021-09-29 11:15:00|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|0
1632914110000|2021-09-29 11:15:10|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|0
1632914120000|2021-09-29 11:15:20|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|0
1632914170000|2021-09-29 11:16:10|4528.74|4528.74|4528.57|4528.57|4528.74|4528.74|4528.57|4528.57|0
1632914180000|2021-09-29 11:16:20|4528.22|4528.22|4528.57|4528.57|4528.57|4528.57|4528.22|4528.22|0
1632914190000|2021-09-29 11:16:30|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|0
1632914200000|2021-09-29 11:16:40|4527.69|4527.69|4527.87|4527.87|4527.87|4527.87|4527.69|4527.69|0
1632914220000|2021-09-29 11:17:00|4528.22|4528.22|4527.87|4527.87|4528.22|4528.22|4527.87|4527.87|0
1632914250000|2021-09-29 11:17:30|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|0
1632914260000|2021-09-29 11:17:40|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|0
1632914270000|2021-09-29 11:17:50|4526.99|4526.99|4527.16|4527.16|4527.34|4527.34|4526.99|4526.99|0
1632914280000|2021-09-29 11:18:00|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|0
1632914290000|2021-09-29 11:18:10|4527.51|4527.51|4527.01|4527.01|4527.51|4527.51|4527.01|4527.01|0
1632914300000|2021-09-29 11:18:20|4527.36|4527.36|4528.04|4528.04|4528.04|4528.04|4527.36|4527.36|0
1632914350000|2021-09-29 11:19:10|4528.39|4528.39|4527.88|4527.88|4528.39|4528.39|4527.88|4527.88|0
1632914360000|2021-09-29 11:19:20|4528.23|4528.23|4528.58|4528.58|4528.58|4528.58|4528.23|4528.23|0
1632914380000|2021-09-29 11:19:40|4528.47|4528.47|4528.42|4528.42|4528.47|4528.47|4528.42|4528.42|0
1632914400000|2021-09-29 11:20:00|4528.07|4528.07|4528.25|4528.25|4528.25|4528.25|4528.07|4528.07|0
1632914410000|2021-09-29 11:20:10|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|0
1632914460000|2021-09-29 11:21:00|4528.07|4528.07|4527.89|4527.89|4528.07|4528.07|4527.89|4527.89|0
1632914490000|2021-09-29 11:21:30|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|0
1632914510000|2021-09-29 11:21:50|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|0
1632914520000|2021-09-29 11:22:00|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|0
1632914530000|2021-09-29 11:22:10|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|0
1632914540000|2021-09-29 11:22:20|4527.5|4527.5|4528.03|4528.03|4528.03|4528.03|4527.5|4527.5|0
1632914550000|2021-09-29 11:22:30|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|0
1632914560000|2021-09-29 11:22:40|4527.78|4527.78|4527.96|4527.96|4527.96|4527.96|4527.78|4527.78|0
1632914590000|2021-09-29 11:23:10|4527.79|4527.79|4527.63|4527.63|4527.79|4527.79|4527.63|4527.63|0
1632914600000|2021-09-29 11:23:20|4527.28|4527.28|4527.28|4527.28|4527.28|4527.28|4527.28|4527.28|0
1632914610000|2021-09-29 11:23:30|4527.12|4527.12|4526.95|4526.95|4527.12|4527.12|4526.95|4526.95|0
1632914630000|2021-09-29 11:23:50|4527.47|4527.47|4527.47|4527.47|4528|4528|4527.47|4527.47|0
1632914640000|2021-09-29 11:24:00|4527.65|4527.65|4528|4528|4528|4528|4527.65|4527.65|0
1632914660000|2021-09-29 11:24:20|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|0
1632914670000|2021-09-29 11:24:30|4528.21|4528.21|4528.42|4528.42|4528.42|4528.42|4528.21|4528.21|0
1632914680000|2021-09-29 11:24:40|4527.72|4527.72|4527.02|4527.02|4527.72|4527.72|4527.02|4527.02|0
1632914740000|2021-09-29 11:25:40|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|0
1632914770000|2021-09-29 11:26:10|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|0
1632914810000|2021-09-29 11:26:50|4526.55|4526.55|4526.55|4526.55|4526.55|4526.55|4526.55|4526.55|0
1632914820000|2021-09-29 11:27:00|4526.72|4526.72|4526.37|4526.37|4526.72|4526.72|4526.37|4526.37|0
1632914860000|2021-09-29 11:27:40|4526.2|4526.2|4526.2|4526.2|4526.2|4526.2|4526.2|4526.2|0
1632914870000|2021-09-29 11:27:50|4526.02|4526.02|4526.2|4526.2|4526.2|4526.2|4525.67|4525.67|0
1632914930000|2021-09-29 11:28:50|4527.07|4527.07|4527.07|4527.07|4527.07|4527.07|4527.07|4527.07|0
1632914940000|2021-09-29 11:29:00|4526.72|4526.72|4526.03|4526.03|4526.72|4526.72|4526.03|4526.03|0
1632914970000|2021-09-29 11:29:30|4526.56|4526.56|4526.56|4526.56|4526.56|4526.56|4526.56|4526.56|0
1632914990000|2021-09-29 11:29:50|4527.24|4527.24|4527.06|4527.06|4527.24|4527.24|4527.06|4527.06|0
1632915000000|2021-09-29 11:30:00|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|0
1632915020000|2021-09-29 11:30:20|4526.53|4526.53|4527.18|4527.18|4527.18|4527.18|4526.53|4526.53|0
1632915030000|2021-09-29 11:30:30|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|0
1632915040000|2021-09-29 11:30:40|4527.77|4527.77|4527.92|4527.92|4527.92|4527.92|4527.77|4527.77|0
1632915060000|2021-09-29 11:31:00|4528.21|4528.21|4529.38|4529.38|4529.38|4529.38|4528.21|4528.21|0
1632915070000|2021-09-29 11:31:10|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|0
1632915090000|2021-09-29 11:31:30|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|0
1632915100000|2021-09-29 11:31:40|4529.41|4529.41|4529.76|4529.76|4529.76|4529.76|4529.41|4529.41|0
1632915110000|2021-09-29 11:31:50|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4528.94|4528.94|0
1632915120000|2021-09-29 11:32:00|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|0
1632915140000|2021-09-29 11:32:20|4529.33|4529.33|4530.69|4530.69|4530.69|4530.69|4529.33|4529.33|0
1632915160000|2021-09-29 11:32:40|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|0
1632915170000|2021-09-29 11:32:50|4530.88|4530.88|4530.98|4530.98|4530.98|4530.98|4530.88|4530.88|0
1632915180000|2021-09-29 11:33:00|4531.16|4531.16|4531.16|4531.16|4531.16|4531.16|4531.16|4531.16|0
1632915190000|2021-09-29 11:33:10|4530.81|4530.81|4531.16|4531.16|4531.16|4531.16|4530.81|4530.81|0
1632915260000|2021-09-29 11:34:20|4530.63|4530.63|4530.81|4530.81|4530.81|4530.81|4530.63|4530.63|0
1632915280000|2021-09-29 11:34:40|4530.66|4530.66|4530.48|4530.48|4530.66|4530.66|4530.48|4530.48|0
1632915290000|2021-09-29 11:34:50|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|0
1632915310000|2021-09-29 11:35:10|4529.99|4529.99|4530.33|4530.33|4530.33|4530.33|4529.99|4529.99|0
1632915330000|2021-09-29 11:35:30|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|0
1632915350000|2021-09-29 11:35:50|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|0
1632915360000|2021-09-29 11:36:00|4531.14|4531.14|4531.49|4531.49|4531.49|4531.49|4531.14|4531.14|0
1632915370000|2021-09-29 11:36:10|4531|4531|4530.63|4530.63|4531|4531|4530.63|4530.63|0
1632915380000|2021-09-29 11:36:20|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|0
1632915390000|2021-09-29 11:36:30|4529.88|4529.88|4529.03|4529.03|4530.58|4530.58|4529.03|4529.03|0
1632915400000|2021-09-29 11:36:40|4528.68|4528.68|4528.56|4528.56|4528.68|4528.68|4528.56|4528.56|0
1632915410000|2021-09-29 11:36:50|4527.86|4527.86|4527.86|4527.86|4528.03|4528.03|4527.86|4527.86|0
1632915420000|2021-09-29 11:37:00|4527.68|4527.68|4528.03|4528.03|4528.03|4528.03|4527.68|4527.68|0
1632915460000|2021-09-29 11:37:40|4527.86|4527.86|4527.68|4527.68|4527.86|4527.86|4527.68|4527.68|0
1632915480000|2021-09-29 11:38:00|4527.51|4527.51|4525.63|4525.63|4527.51|4527.51|4525.63|4525.63|0
1632915490000|2021-09-29 11:38:10|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|0
1632915510000|2021-09-29 11:38:30|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|0
1632915520000|2021-09-29 11:38:40|4525.37|4525.37|4523.8|4523.8|4525.37|4525.37|4523.8|4523.8|0
1632915530000|2021-09-29 11:38:50|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|0
1632915540000|2021-09-29 11:39:00|4522.62|4522.62|4521.77|4521.77|4522.81|4522.81|4521.77|4521.77|0
1632915550000|2021-09-29 11:39:10|4521.63|4521.63|4522.05|4522.05|4522.15|4522.15|4521.63|4521.63|0
1632915570000|2021-09-29 11:39:30|4521.7|4521.7|4521.02|4521.02|4521.7|4521.7|4521.02|4521.02|0
1632915580000|2021-09-29 11:39:40|4520.34|4520.34|4519.82|4519.82|4520.34|4520.34|4519.82|4519.82|0
1632915600000|2021-09-29 11:40:00|4520.17|4520.17|4520.52|4520.52|4520.52|4520.52|4520.17|4520.17|0
1632915620000|2021-09-29 11:40:20|4520.17|4520.17|4519.82|4519.82|4520.17|4520.17|4519.82|4519.82|0
1632915630000|2021-09-29 11:40:30|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|0
1632915640000|2021-09-29 11:40:40|4521.02|4521.02|4521.72|4521.72|4521.72|4521.72|4521.02|4521.02|0
1632915650000|2021-09-29 11:40:50|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|0
1632915660000|2021-09-29 11:41:00|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|0
1632915670000|2021-09-29 11:41:10|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|0
1632915680000|2021-09-29 11:41:20|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|0
1632915690000|2021-09-29 11:41:30|4519.7|4519.7|4520.05|4520.05|4520.05|4520.05|4519.7|4519.7|0
1632915700000|2021-09-29 11:41:40|4519.87|4519.87|4519.52|4519.52|4519.87|4519.87|4519.52|4519.52|0
1632915750000|2021-09-29 11:42:30|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|0
1632915770000|2021-09-29 11:42:50|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|0
1632915790000|2021-09-29 11:43:10|4519.7|4519.7|4519.77|4519.77|4519.77|4519.77|4519.59|4519.59|0
1632915810000|2021-09-29 11:43:30|4519.41|4519.41|4519.31|4519.31|4519.41|4519.41|4519.31|4519.31|0
1632915830000|2021-09-29 11:43:50|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|0
1632915840000|2021-09-29 11:44:00|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|0
1632915850000|2021-09-29 11:44:10|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|0
1632915890000|2021-09-29 11:44:50|4520.71|4520.71|4520.71|4520.71|4520.71|4520.71|4520.71|4520.71|0
1632915920000|2021-09-29 11:45:20|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|0
1632915940000|2021-09-29 11:45:40|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|0
1632915950000|2021-09-29 11:45:50|4520.41|4520.41|4520.57|4520.57|4520.57|4520.57|4520.41|4520.41|0
1632915960000|2021-09-29 11:46:00|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|0
1632915970000|2021-09-29 11:46:10|4521.27|4521.27|4521.45|4521.45|4521.45|4521.45|4521.27|4521.27|0
1632915980000|2021-09-29 11:46:20|4520.92|4520.92|4520.75|4520.75|4520.92|4520.92|4520.75|4520.75|0
1632916020000|2021-09-29 11:47:00|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|0
1632916030000|2021-09-29 11:47:10|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|0
1632916050000|2021-09-29 11:47:30|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|0
1632916060000|2021-09-29 11:47:40|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|0
1632916080000|2021-09-29 11:48:00|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|0
1632916090000|2021-09-29 11:48:10|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|0
1632916110000|2021-09-29 11:48:30|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|0
1632916140000|2021-09-29 11:49:00|4521.47|4521.47|4521.29|4521.29|4521.47|4521.47|4521.29|4521.29|0
1632916150000|2021-09-29 11:49:10|4521.41|4521.41|4521.58|4521.58|4521.58|4521.58|4521.41|4521.41|0
1632916160000|2021-09-29 11:49:20|4521.23|4521.23|4520.88|4520.88|4521.23|4521.23|4520.88|4520.88|0
1632916170000|2021-09-29 11:49:30|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|0
1632916190000|2021-09-29 11:49:50|4521.58|4521.58|4521.41|4521.41|4521.58|4521.58|4521.06|4521.06|0
1632916200000|2021-09-29 11:50:00|4521.58|4521.58|4521.69|4521.69|4521.69|4521.69|4521.58|4521.58|0
1632916210000|2021-09-29 11:50:10|4521.53|4521.53|4521.37|4521.37|4521.53|4521.53|4521.37|4521.37|0
1632916250000|2021-09-29 11:50:50|4521.89|4521.89|4521.89|4521.89|4521.89|4521.89|4521.89|4521.89|0
1632916270000|2021-09-29 11:51:10|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|0
1632916290000|2021-09-29 11:51:30|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|0
1632916300000|2021-09-29 11:51:40|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|0
1632916310000|2021-09-29 11:51:50|4522.26|4522.26|4521.91|4521.91|4522.26|4522.26|4521.91|4521.91|0
1632916320000|2021-09-29 11:52:00|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|0
1632916380000|2021-09-29 11:53:00|4522.26|4522.26|4522.58|4522.58|4522.58|4522.58|4522.26|4522.26|0
1632916400000|2021-09-29 11:53:20|4522.41|4522.41|4522.76|4522.76|4522.88|4522.88|4522.41|4522.41|0
1632916410000|2021-09-29 11:53:30|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|0
1632916430000|2021-09-29 11:53:50|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|0
1632916450000|2021-09-29 11:54:10|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|0
1632916460000|2021-09-29 11:54:20|4521.94|4521.94|4521.94|4521.94|4521.94|4521.94|4521.94|4521.94|0
1632916480000|2021-09-29 11:54:40|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|0
1632916490000|2021-09-29 11:54:50|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|0
1632916510000|2021-09-29 11:55:10|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1632916520000|2021-09-29 11:55:20|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|0
1632916540000|2021-09-29 11:55:40|4523.69|4523.69|4523.69|4523.69|4523.69|4523.69|4523.69|4523.69|0
1632916550000|2021-09-29 11:55:50|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|0
1632916560000|2021-09-29 11:56:00|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|0
1632916570000|2021-09-29 11:56:10|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|0
1632916580000|2021-09-29 11:56:20|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|0
1632916620000|2021-09-29 11:57:00|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|0
1632916630000|2021-09-29 11:57:10|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.19|4522.19|0
1632916640000|2021-09-29 11:57:20|4522.54|4522.54|4522.71|4522.71|4522.71|4522.71|4522.54|4522.54|0
1632916650000|2021-09-29 11:57:30|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|0
1632916660000|2021-09-29 11:57:40|4522.43|4522.43|4522.29|4522.29|4522.43|4522.43|4522.29|4522.29|0
1632916690000|2021-09-29 11:58:10|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|0
1632916700000|2021-09-29 11:58:20|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|0
1632916730000|2021-09-29 11:58:50|4520.8|4520.8|4520.27|4520.27|4520.8|4520.8|4520.27|4520.27|0
1632916740000|2021-09-29 11:59:00|4520.09|4520.09|4520.28|4520.28|4520.28|4520.28|4519.93|4519.93|0
1632916750000|2021-09-29 11:59:10|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|0
1632916760000|2021-09-29 11:59:20|4520.11|4520.11|4519.23|4519.23|4520.11|4520.11|4519.23|4519.23|0
1632916770000|2021-09-29 11:59:30|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|0
1632916800000|2021-09-29 12:00:00|4519.4|4519.4|4520.81|4520.81|4520.81|4520.81|4519.4|4519.4|0
1632916820000|2021-09-29 12:00:20|4520.11|4520.11|4519.76|4519.76|4520.11|4520.11|4519.76|4519.76|0
1632916830000|2021-09-29 12:00:30|4520.11|4520.11|4520.28|4520.28|4520.28|4520.28|4520.11|4520.11|0
1632916850000|2021-09-29 12:00:50|4519.76|4519.76|4519.23|4519.23|4519.76|4519.76|4519.23|4519.23|0
1632916860000|2021-09-29 12:01:00|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|0
1632916870000|2021-09-29 12:01:10|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|0
1632916880000|2021-09-29 12:01:20|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|0
1632916890000|2021-09-29 12:01:30|4518.64|4518.64|4518.93|4518.93|4518.93|4518.93|4518.64|4518.64|0
1632916900000|2021-09-29 12:01:40|4519.11|4519.11|4519.11|4519.11|4519.11|4519.11|4519.11|4519.11|0
1632916990000|2021-09-29 12:03:10|4520.16|4520.16|4519.81|4519.81|4520.16|4520.16|4519.81|4519.81|0
1632917000000|2021-09-29 12:03:20|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|0
1632917020000|2021-09-29 12:03:40|4520.27|4520.27|4520.33|4520.33|4520.33|4520.33|4520.27|4520.27|0
1632917030000|2021-09-29 12:03:50|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|0
1632917040000|2021-09-29 12:04:00|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|0
1632917080000|2021-09-29 12:04:40|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|0
1632917120000|2021-09-29 12:05:20|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|0
1632917150000|2021-09-29 12:05:50|4519.46|4519.46|4517.88|4517.88|4519.46|4519.46|4517.88|4517.88|0
1632917160000|2021-09-29 12:06:00|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|0
1632917180000|2021-09-29 12:06:20|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|0
1632917200000|2021-09-29 12:06:40|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|0
1632917210000|2021-09-29 12:06:50|4518.76|4518.76|4518.76|4518.76|4518.76|4518.76|4518.76|4518.76|0
1632917220000|2021-09-29 12:07:00|4519.11|4519.11|4518.43|4518.43|4519.11|4519.11|4518.43|4518.43|0
1632917250000|2021-09-29 12:07:30|4517.73|4517.73|4517.73|4517.73|4517.73|4517.73|4517.73|4517.73|0
1632917260000|2021-09-29 12:07:40|4517.56|4517.56|4516.36|4516.36|4517.56|4517.56|4516.36|4516.36|0
1632917270000|2021-09-29 12:07:50|4516.53|4516.53|4516.71|4516.71|4516.88|4516.88|4516.53|4516.53|0
1632917280000|2021-09-29 12:08:00|4516.82|4516.82|4516.94|4516.94|4516.94|4516.94|4516.82|4516.82|0
1632917290000|2021-09-29 12:08:10|4516.82|4516.82|4516.47|4516.47|4516.82|4516.82|4516.3|4516.3|0
1632917300000|2021-09-29 12:08:20|4516.12|4516.12|4515.63|4515.63|4516.12|4516.12|4515.45|4515.45|0
1632917310000|2021-09-29 12:08:30|4515.48|4515.48|4515.48|4515.48|4515.48|4515.48|4515.48|4515.48|0
1632917320000|2021-09-29 12:08:40|4514.6|4514.6|4513.91|4513.91|4514.6|4514.6|4513.91|4513.91|0
1632917330000|2021-09-29 12:08:50|4513.62|4513.62|4512.49|4512.49|4513.78|4513.78|4512.49|4512.49|0
1632917340000|2021-09-29 12:09:00|4512.34|4512.34|4511.11|4511.11|4512.34|4512.34|4511.11|4511.11|0
1632917350000|2021-09-29 12:09:10|4511.22|4511.22|4511.16|4511.16|4511.22|4511.22|4511.05|4511.05|0
1632917400000|2021-09-29 12:10:00|4510.98|4510.98|4510.98|4510.98|4510.98|4510.98|4510.98|4510.98|0
1632917420000|2021-09-29 12:10:20|4511.16|4511.16|4510.81|4510.81|4511.51|4511.51|4510.81|4510.81|0
1632917430000|2021-09-29 12:10:30|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|0
1632917440000|2021-09-29 12:10:40|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|0
1632917460000|2021-09-29 12:11:00|4510.75|4510.75|4511.62|4511.62|4511.62|4511.62|4510.75|4510.75|0
1632917470000|2021-09-29 12:11:10|4511.68|4511.68|4511.68|4511.68|4511.68|4511.68|4511.68|4511.68|0
1632917520000|2021-09-29 12:12:00|4511.33|4511.33|4510.86|4510.86|4511.33|4511.33|4510.86|4510.86|0
1632917540000|2021-09-29 12:12:20|4511.02|4511.02|4511.02|4511.02|4511.02|4511.02|4511.02|4511.02|0
1632917550000|2021-09-29 12:12:30|4511.37|4511.37|4511.55|4511.55|4511.55|4511.55|4511.37|4511.37|0
1632917560000|2021-09-29 12:12:40|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|0
1632917590000|2021-09-29 12:13:10|4511.17|4511.17|4511.38|4511.38|4511.38|4511.38|4511.12|4511.12|0
1632917640000|2021-09-29 12:14:00|4511.62|4511.62|4511.25|4511.25|4511.62|4511.62|4511.25|4511.25|0
1632917650000|2021-09-29 12:14:10|4511.58|4511.58|4511.69|4511.69|4511.69|4511.69|4511.58|4511.58|0
1632917690000|2021-09-29 12:14:50|4511.17|4511.17|4510.82|4510.82|4511.52|4511.52|4510.82|4510.82|0
1632917710000|2021-09-29 12:15:10|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|0
1632917720000|2021-09-29 12:15:20|4510.29|4510.29|4509.94|4509.94|4510.29|4510.29|4509.77|4509.77|0
1632917750000|2021-09-29 12:15:50|4510.29|4510.29|4510.47|4510.47|4510.47|4510.47|4510.29|4510.29|0
1632917810000|2021-09-29 12:16:50|4509.94|4509.94|4509.94|4509.94|4509.94|4509.94|4509.94|4509.94|0
1632917830000|2021-09-29 12:17:10|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|0
1632917840000|2021-09-29 12:17:20|4509.65|4509.65|4510|4510|4510.17|4510.17|4509.65|4509.65|0
1632917880000|2021-09-29 12:18:00|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|0
1632917890000|2021-09-29 12:18:10|4510.28|4510.28|4509.93|4509.93|4510.28|4510.28|4509.93|4509.93|0
1632917900000|2021-09-29 12:18:20|4510.1|4510.1|4510.45|4510.45|4510.45|4510.45|4510.1|4510.1|0
1632917910000|2021-09-29 12:18:30|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|0
1632917930000|2021-09-29 12:18:50|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|0
1632918000000|2021-09-29 12:20:00|4510.75|4510.75|4510.92|4510.92|4510.92|4510.92|4510.75|4510.75|0
1632918020000|2021-09-29 12:20:20|4511.13|4511.13|4511.66|4511.66|4511.66|4511.66|4511.13|4511.13|0
1632918030000|2021-09-29 12:20:30|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|0
1632918070000|2021-09-29 12:21:10|4511.2|4511.2|4511.2|4511.2|4511.2|4511.2|4511.2|4511.2|0
1632918100000|2021-09-29 12:21:40|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|0
1632918140000|2021-09-29 12:22:20|4511.38|4511.38|4511.73|4511.73|4511.73|4511.73|4511.38|4511.38|0
1632918150000|2021-09-29 12:22:30|4511.9|4511.9|4512.26|4512.26|4512.26|4512.26|4511.9|4511.9|0
1632918190000|2021-09-29 12:23:10|4512.96|4512.96|4512.61|4512.61|4512.96|4512.96|4512.61|4512.61|0
1632918200000|2021-09-29 12:23:20|4512.26|4512.26|4512.78|4512.78|4512.78|4512.78|4512.26|4512.26|0
1632918210000|2021-09-29 12:23:30|4512.94|4512.94|4512.94|4512.94|4512.94|4512.94|4512.94|4512.94|0
1632918220000|2021-09-29 12:23:40|4513.6|4513.6|4513.11|4513.11|4513.6|4513.6|4513.11|4513.11|0
1632918230000|2021-09-29 12:23:50|4513.63|4513.63|4513.98|4513.98|4513.98|4513.98|4513.63|4513.63|0
1632918260000|2021-09-29 12:24:20|4513.81|4513.81|4513.63|4513.63|4513.81|4513.81|4513.63|4513.63|0
1632918270000|2021-09-29 12:24:30|4513.98|4513.98|4513.63|4513.63|4513.98|4513.98|4513.63|4513.63|0
1632918280000|2021-09-29 12:24:40|4512.58|4512.58|4512.76|4512.76|4512.76|4512.76|4512.23|4512.23|0
1632918290000|2021-09-29 12:24:50|4513.28|4513.28|4514.34|4514.34|4514.34|4514.34|4513.28|4513.28|0
1632918300000|2021-09-29 12:25:00|4515.01|4515.01|4514.34|4514.34|4515.01|4515.01|4514.34|4514.34|0
1632918320000|2021-09-29 12:25:20|4513.98|4513.98|4513.63|4513.63|4513.98|4513.98|4513.63|4513.63|0
1632918330000|2021-09-29 12:25:30|4512.96|4512.96|4513.13|4513.13|4513.13|4513.13|4512.78|4512.78|0
1632918340000|2021-09-29 12:25:40|4512.98|4512.98|4513.03|4513.03|4513.03|4513.03|4512.98|4512.98|0
1632918350000|2021-09-29 12:25:50|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|0
1632918360000|2021-09-29 12:26:00|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|0
1632918370000|2021-09-29 12:26:10|4512.92|4512.92|4513.26|4513.26|4513.26|4513.26|4512.75|4512.75|0
1632918380000|2021-09-29 12:26:20|4512.91|4512.91|4513.44|4513.44|4513.44|4513.44|4512.91|4512.91|0
1632918390000|2021-09-29 12:26:30|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|0
1632918410000|2021-09-29 12:26:50|4513.62|4513.62|4513.27|4513.27|4513.62|4513.62|4513.27|4513.27|0
1632918440000|2021-09-29 12:27:20|4513.62|4513.62|4513.73|4513.73|4513.73|4513.73|4513.62|4513.62|0
1632918460000|2021-09-29 12:27:40|4513.55|4513.55|4513.55|4513.55|4513.55|4513.55|4513.55|4513.55|0
1632918470000|2021-09-29 12:27:50|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|0
1632918490000|2021-09-29 12:28:10|4514.58|4514.58|4516.51|4516.51|4516.51|4516.51|4514.58|4514.58|0
1632918520000|2021-09-29 12:28:40|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|0
1632918530000|2021-09-29 12:28:50|4516.79|4516.79|4518.81|4518.81|4518.81|4518.81|4516.79|4516.79|0
1632918540000|2021-09-29 12:29:00|4518.97|4518.97|4518.86|4518.86|4518.97|4518.97|4518.86|4518.86|0
1632918550000|2021-09-29 12:29:10|4519.21|4519.21|4519.38|4519.38|4519.38|4519.38|4519.21|4519.21|0
1632918560000|2021-09-29 12:29:20|4519.21|4519.21|4518.51|4518.51|4519.38|4519.38|4518.51|4518.51|0
1632918610000|2021-09-29 12:30:10|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|0
1632918650000|2021-09-29 12:30:50|4519.36|4519.36|4519.88|4519.88|4519.88|4519.88|4519.36|4519.36|0
1632918660000|2021-09-29 12:31:00|4519.71|4519.71|4519.71|4519.71|4519.71|4519.71|4519.71|4519.71|0
1632918670000|2021-09-29 12:31:10|4518.83|4518.83|4518.48|4518.48|4518.83|4518.83|4518.48|4518.48|0
1632918680000|2021-09-29 12:31:20|4519.53|4519.53|4519.71|4519.71|4519.71|4519.71|4519.53|4519.53|0
1632918690000|2021-09-29 12:31:30|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|0
1632918700000|2021-09-29 12:31:40|4519.71|4519.71|4519.71|4519.71|4519.71|4519.71|4519.53|4519.53|0
1632918740000|2021-09-29 12:32:20|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|0
1632918780000|2021-09-29 12:33:00|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|0
1632918810000|2021-09-29 12:33:30|4519.9|4519.9|4518.67|4518.67|4519.9|4519.9|4517.97|4517.97|0
1632918820000|2021-09-29 12:33:40|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|0
1632918840000|2021-09-29 12:34:00|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|0
1632918850000|2021-09-29 12:34:10|4518.17|4518.17|4517.52|4517.52|4518.17|4518.17|4517.52|4517.52|0
1632918860000|2021-09-29 12:34:20|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|0
1632918880000|2021-09-29 12:34:40|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|0
1632918890000|2021-09-29 12:34:50|4518.58|4518.58|4518.05|4518.05|4518.58|4518.58|4518.05|4518.05|0
1632918900000|2021-09-29 12:35:00|4517.87|4517.87|4518.05|4518.05|4518.05|4518.05|4517.87|4517.87|0
1632918910000|2021-09-29 12:35:10|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|0
1632918990000|2021-09-29 12:36:30|4517.02|4517.02|4517.55|4517.55|4517.55|4517.55|4517.02|4517.02|0
1632919000000|2021-09-29 12:36:40|4517.08|4517.08|4515.9|4515.9|4517.08|4517.08|4515.71|4515.71|0
1632919010000|2021-09-29 12:36:50|4516.43|4516.43|4515.05|4515.05|4516.43|4516.43|4515.05|4515.05|0
1632919040000|2021-09-29 12:37:20|4515.4|4515.4|4515.4|4515.4|4515.4|4515.4|4515.4|4515.4|0
1632919060000|2021-09-29 12:37:40|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|0
1632919070000|2021-09-29 12:37:50|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|0
1632919080000|2021-09-29 12:38:00|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|0
1632919090000|2021-09-29 12:38:10|4515.63|4515.63|4515.79|4515.79|4515.79|4515.79|4515.63|4515.63|0
1632919100000|2021-09-29 12:38:20|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|0
1632919110000|2021-09-29 12:38:30|4515.73|4515.73|4516.08|4516.08|4516.08|4516.08|4515.73|4515.73|0
1632919130000|2021-09-29 12:38:50|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|0
1632919160000|2021-09-29 12:39:20|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1632919170000|2021-09-29 12:39:30|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|0
1632919200000|2021-09-29 12:40:00|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|0
1632919220000|2021-09-29 12:40:20|4516.26|4516.26|4515.73|4515.73|4516.26|4516.26|4515.73|4515.73|0
1632919240000|2021-09-29 12:40:40|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1632919260000|2021-09-29 12:41:00|4516.61|4516.61|4515.91|4515.91|4516.61|4516.61|4515.91|4515.91|0
1632919270000|2021-09-29 12:41:10|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|0
1632919300000|2021-09-29 12:41:40|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|0
1632919320000|2021-09-29 12:42:00|4516.03|4516.03|4515.35|4515.35|4516.03|4516.03|4515.35|4515.35|0
1632919330000|2021-09-29 12:42:10|4515.88|4515.88|4516.23|4516.23|4516.23|4516.23|4515.88|4515.88|0
1632919360000|2021-09-29 12:42:40|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|0
1632919370000|2021-09-29 12:42:50|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|0
1632919380000|2021-09-29 12:43:00|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|0
1632919410000|2021-09-29 12:43:30|4516.86|4516.86|4517.39|4517.39|4517.57|4517.57|4516.86|4516.86|0
1632919420000|2021-09-29 12:43:40|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|0
1632919430000|2021-09-29 12:43:50|4517.22|4517.22|4517.74|4517.74|4517.74|4517.74|4517.22|4517.22|0
1632919440000|2021-09-29 12:44:00|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|0
1632919460000|2021-09-29 12:44:20|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.04|4517.04|0
1632919490000|2021-09-29 12:44:50|4517.74|4517.74|4517.04|4517.04|4517.92|4517.92|4517.04|4517.04|0
1632919500000|2021-09-29 12:45:00|4517.74|4517.74|4518.42|4518.42|4518.42|4518.42|4517.74|4517.74|0
1632919540000|2021-09-29 12:45:40|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|0
1632919550000|2021-09-29 12:45:50|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|0
1632919570000|2021-09-29 12:46:10|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|0
1632919620000|2021-09-29 12:47:00|4519.28|4519.28|4519.81|4519.81|4520.51|4520.51|4519.28|4519.28|0
1632919630000|2021-09-29 12:47:10|4519.46|4519.46|4520.16|4520.16|4520.16|4520.16|4519.46|4519.46|0
1632919680000|2021-09-29 12:48:00|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|0
1632919690000|2021-09-29 12:48:10|4520.04|4520.04|4520.39|4520.39|4520.39|4520.39|4520.04|4520.04|0
1632919700000|2021-09-29 12:48:20|4520.56|4520.56|4520.74|4520.74|4520.74|4520.74|4520.56|4520.56|0
1632919730000|2021-09-29 12:48:50|4520.04|4520.04|4519.86|4519.86|4520.04|4520.04|4519.86|4519.86|0
1632919740000|2021-09-29 12:49:00|4520.04|4520.04|4520.04|4520.04|4520.04|4520.04|4519.68|4519.68|0
1632919760000|2021-09-29 12:49:20|4520.39|4520.39|4519.68|4519.68|4520.39|4520.39|4519.51|4519.51|0
1632919770000|2021-09-29 12:49:30|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|0
1632919830000|2021-09-29 12:50:30|4520.39|4520.39|4519.88|4519.88|4520.39|4520.39|4519.88|4519.88|0
1632919860000|2021-09-29 12:51:00|4520.24|4520.24|4519.88|4519.88|4520.24|4520.24|4519.88|4519.88|0
1632919870000|2021-09-29 12:51:10|4519.36|4519.36|4517.78|4517.78|4519.36|4519.36|4517.78|4517.78|0
1632919880000|2021-09-29 12:51:20|4518.83|4518.83|4518.66|4518.66|4519.01|4519.01|4518.66|4518.66|0
1632919940000|2021-09-29 12:52:20|4517.25|4517.25|4516.08|4516.08|4517.25|4517.25|4516.08|4516.08|0
1632919950000|2021-09-29 12:52:30|4515.38|4515.38|4515.56|4515.56|4515.56|4515.56|4515.38|4515.38|0
1632919980000|2021-09-29 12:53:00|4515.38|4515.38|4515.21|4515.21|4515.38|4515.38|4515.21|4515.21|0
1632919990000|2021-09-29 12:53:10|4514.86|4514.86|4514.8|4514.8|4514.86|4514.86|4513.4|4513.4|0
1632920000000|2021-09-29 12:53:20|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|0
1632920010000|2021-09-29 12:53:30|4514.57|4514.57|4514.05|4514.05|4514.69|4514.69|4514.05|4514.05|0
1632920040000|2021-09-29 12:54:00|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|0
1632920050000|2021-09-29 12:54:10|4512.84|4512.84|4512.49|4512.49|4512.84|4512.84|4512.49|4512.49|0
1632920060000|2021-09-29 12:54:20|4512.61|4512.61|4512.26|4512.26|4512.61|4512.61|4511.91|4511.91|0
1632920070000|2021-09-29 12:54:30|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|0
1632920080000|2021-09-29 12:54:40|4511.91|4511.91|4511.91|4511.91|4511.91|4511.91|4511.91|4511.91|0
1632920090000|2021-09-29 12:54:50|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|0
1632920100000|2021-09-29 12:55:00|4513.14|4513.14|4513.31|4513.31|4513.31|4513.31|4513.14|4513.14|0
1632920110000|2021-09-29 12:55:10|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|0
1632920130000|2021-09-29 12:55:30|4513.14|4513.14|4513.14|4513.14|4513.14|4513.14|4513.14|4513.14|0
1632920140000|2021-09-29 12:55:40|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|0
1632920170000|2021-09-29 12:56:10|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|0
1632920210000|2021-09-29 12:56:50|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|0
1632920220000|2021-09-29 12:57:00|4513.19|4513.19|4513.54|4513.54|4513.54|4513.54|4513.19|4513.19|0
1632920230000|2021-09-29 12:57:10|4514.07|4514.07|4513.73|4513.73|4514.07|4514.07|4513.73|4513.73|0
1632920250000|2021-09-29 12:57:30|4513.56|4513.56|4513.21|4513.21|4513.56|4513.56|4513.21|4513.21|0
1632920260000|2021-09-29 12:57:40|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|0
1632920270000|2021-09-29 12:57:50|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|0
1632920280000|2021-09-29 12:58:00|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|0
1632920290000|2021-09-29 12:58:10|4513.21|4513.21|4514.06|4514.06|4514.06|4514.06|4513.21|4513.21|0
1632920300000|2021-09-29 12:58:20|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|0
1632920330000|2021-09-29 12:58:50|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|0
1632920340000|2021-09-29 12:59:00|4512.88|4512.88|4514.08|4514.08|4514.08|4514.08|4512.88|4512.88|0
1632920360000|2021-09-29 12:59:20|4515.31|4515.31|4515.14|4515.14|4515.49|4515.49|4515.14|4515.14|0
1632920370000|2021-09-29 12:59:30|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|0
1632920400000|2021-09-29 13:00:00|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|0
1632920440000|2021-09-29 13:00:40|4514.25|4514.25|4514.07|4514.07|4514.25|4514.25|4514.07|4514.07|0
1632920460000|2021-09-29 13:01:00|4514.95|4514.95|4516.18|4516.18|4516.18|4516.18|4514.95|4514.95|0
1632920470000|2021-09-29 13:01:10|4516.85|4516.85|4519.04|4519.04|4519.04|4519.04|4516.85|4516.85|0
1632920480000|2021-09-29 13:01:20|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|0
1632920490000|2021-09-29 13:01:30|4519.07|4519.07|4519.07|4519.07|4519.07|4519.07|4519.07|4519.07|0
1632920500000|2021-09-29 13:01:40|4519.42|4519.42|4520.1|4520.1|4520.1|4520.1|4519.42|4519.42|0
1632920520000|2021-09-29 13:02:00|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|0
1632920540000|2021-09-29 13:02:20|4520.45|4520.45|4520.27|4520.27|4520.45|4520.45|4520.27|4520.27|0
1632920570000|2021-09-29 13:02:50|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|0
1632920590000|2021-09-29 13:03:10|4521.12|4521.12|4520.95|4520.95|4521.12|4521.12|4520.95|4520.95|0
1632920600000|2021-09-29 13:03:20|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|0
1632920610000|2021-09-29 13:03:30|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|0
1632920620000|2021-09-29 13:03:40|4520.6|4520.6|4520.6|4520.6|4520.6|4520.6|4520.6|4520.6|0
1632920630000|2021-09-29 13:03:50|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|0
1632920640000|2021-09-29 13:04:00|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|0
1632920650000|2021-09-29 13:04:10|4520.96|4520.96|4520.08|4520.08|4520.96|4520.96|4519.73|4519.73|0
1632920670000|2021-09-29 13:04:30|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|0
1632920700000|2021-09-29 13:05:00|4520.43|4520.43|4519.06|4519.06|4520.43|4520.43|4519.06|4519.06|0
1632920710000|2021-09-29 13:05:10|4518.73|4518.73|4518.57|4518.57|4518.73|4518.73|4518.57|4518.57|0
1632920720000|2021-09-29 13:05:20|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|0
1632920730000|2021-09-29 13:05:30|4518.92|4518.92|4519.44|4519.44|4519.44|4519.44|4518.92|4518.92|0
1632920780000|2021-09-29 13:06:20|4519.09|4519.09|4518.99|4518.99|4519.09|4519.09|4518.99|4518.99|0
1632920790000|2021-09-29 13:06:30|4518.81|4518.81|4518.48|4518.48|4518.81|4518.81|4518.48|4518.48|0
1632920800000|2021-09-29 13:06:40|4518.31|4518.31|4518.13|4518.13|4518.31|4518.31|4518.13|4518.13|0
1632920840000|2021-09-29 13:07:20|4517.78|4517.78|4518.47|4518.47|4518.47|4518.47|4517.6|4517.6|0
1632920860000|2021-09-29 13:07:40|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|0
1632920870000|2021-09-29 13:07:50|4516.45|4516.45|4516.45|4516.45|4516.45|4516.45|4516.45|4516.45|0
1632920880000|2021-09-29 13:08:00|4516.63|4516.63|4517.15|4517.15|4517.15|4517.15|4516.63|4516.63|0
1632920890000|2021-09-29 13:08:10|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|0
1632920900000|2021-09-29 13:08:20|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|0
1632920920000|2021-09-29 13:08:40|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|0
1632920940000|2021-09-29 13:09:00|4518.03|4518.03|4517.15|4517.15|4518.73|4518.73|4517.15|4517.15|0
1632920960000|2021-09-29 13:09:20|4516.98|4516.98|4517.15|4517.15|4517.15|4517.15|4516.98|4516.98|0
1632920970000|2021-09-29 13:09:30|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|0
1632920990000|2021-09-29 13:09:50|4516.3|4516.3|4516.13|4516.13|4516.3|4516.3|4516.13|4516.13|0
1632921000000|2021-09-29 13:10:00|4515.95|4515.95|4515.95|4515.95|4516.13|4516.13|4515.95|4515.95|0
1632921010000|2021-09-29 13:10:10|4516.3|4516.3|4517.33|4517.33|4517.33|4517.33|4516.13|4516.13|0
1632921020000|2021-09-29 13:10:20|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|0
1632921060000|2021-09-29 13:11:00|4518.03|4518.03|4517.85|4517.85|4518.03|4518.03|4517.85|4517.85|0
1632921090000|2021-09-29 13:11:30|4518.21|4518.21|4519.08|4519.08|4519.08|4519.08|4518.21|4518.21|0
1632921100000|2021-09-29 13:11:40|4519.26|4519.26|4520.34|4520.34|4520.34|4520.34|4519.26|4519.26|0
1632921110000|2021-09-29 13:11:50|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|0
1632921120000|2021-09-29 13:12:00|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|0
1632921150000|2021-09-29 13:12:30|4520.27|4520.27|4520.44|4520.44|4520.44|4520.44|4520.27|4520.27|0
1632921160000|2021-09-29 13:12:40|4520.32|4520.32|4520.15|4520.15|4520.32|4520.32|4519.65|4519.65|0
1632921170000|2021-09-29 13:12:50|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|0
1632921180000|2021-09-29 13:13:00|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|0
1632921190000|2021-09-29 13:13:10|4520.67|4520.67|4520.85|4520.85|4520.85|4520.85|4520.67|4520.67|0
1632921200000|2021-09-29 13:13:20|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|0
1632921210000|2021-09-29 13:13:30|4521.2|4521.2|4521.45|4521.45|4521.55|4521.55|4521.2|4521.2|0
1632921230000|2021-09-29 13:13:50|4521.29|4521.29|4521.81|4521.81|4521.81|4521.81|4521.29|4521.29|0
1632921240000|2021-09-29 13:14:00|4521.99|4521.99|4521.99|4521.99|4521.99|4521.99|4521.99|4521.99|0
1632921250000|2021-09-29 13:14:10|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|0
1632921280000|2021-09-29 13:14:40|4521.64|4521.64|4520.94|4520.94|4521.64|4521.64|4520.94|4520.94|0
1632921300000|2021-09-29 13:15:00|4520.26|4520.26|4520.74|4520.74|4520.79|4520.79|4520.26|4520.26|0
1632921310000|2021-09-29 13:15:10|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|0
1632921360000|2021-09-29 13:16:00|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|0
1632921390000|2021-09-29 13:16:30|4519.36|4519.36|4517.81|4517.81|4519.36|4519.36|4517.81|4517.81|0
1632921400000|2021-09-29 13:16:40|4517.97|4517.97|4517.96|4517.96|4518.66|4518.66|4517.96|4517.96|0
1632921410000|2021-09-29 13:16:50|4518.48|4518.48|4518.48|4518.48|4518.48|4518.48|4518.48|4518.48|0
1632921420000|2021-09-29 13:17:00|4518.13|4518.13|4517.96|4517.96|4518.13|4518.13|4517.96|4517.96|0
1632921450000|2021-09-29 13:17:30|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|0
1632921480000|2021-09-29 13:18:00|4517.28|4517.28|4517.63|4517.63|4517.63|4517.63|4517.28|4517.28|0
1632921490000|2021-09-29 13:18:10|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|0
1632921500000|2021-09-29 13:18:20|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|0
1632921530000|2021-09-29 13:18:50|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|0
1632921540000|2021-09-29 13:19:00|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|0
1632921550000|2021-09-29 13:19:10|4517.62|4517.62|4516.92|4516.92|4517.62|4517.62|4516.92|4516.92|0
1632921570000|2021-09-29 13:19:30|4517.27|4517.27|4517.03|4517.03|4517.27|4517.27|4517.03|4517.03|0
1632921580000|2021-09-29 13:19:40|4517.91|4517.91|4518.09|4518.09|4518.09|4518.09|4517.91|4517.91|0
1632921590000|2021-09-29 13:19:50|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|0
1632921610000|2021-09-29 13:20:10|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|0
1632921630000|2021-09-29 13:20:30|4516.16|4516.16|4515.98|4515.98|4516.16|4516.16|4515.98|4515.98|0
1632921650000|2021-09-29 13:20:50|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1632921660000|2021-09-29 13:21:00|4515.58|4515.58|4515.58|4515.58|4515.63|4515.63|4514.88|4514.88|0
1632921690000|2021-09-29 13:21:30|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1632921700000|2021-09-29 13:21:40|4515.58|4515.58|4515.4|4515.4|4515.58|4515.58|4515.4|4515.4|0
1632921710000|2021-09-29 13:21:50|4515.58|4515.58|4515.93|4515.93|4515.93|4515.93|4515.58|4515.58|0
1632921730000|2021-09-29 13:22:10|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|0
1632921740000|2021-09-29 13:22:20|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|0
1632921770000|2021-09-29 13:22:50|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|0
1632921780000|2021-09-29 13:23:00|4516.44|4516.44|4516.21|4516.21|4516.74|4516.74|4516.21|4516.21|0
1632921790000|2021-09-29 13:23:10|4516.56|4516.56|4516.38|4516.38|4516.56|4516.56|4516.38|4516.38|0
1632921810000|2021-09-29 13:23:30|4517.24|4517.24|4517.24|4517.24|4517.24|4517.24|4517.06|4517.06|0
1632921830000|2021-09-29 13:23:50|4516.71|4516.71|4516.35|4516.35|4516.71|4516.71|4516.03|4516.03|0
1632921840000|2021-09-29 13:24:00|4516.68|4516.68|4517.2|4517.2|4517.2|4517.2|4516.68|4516.68|0
1632921850000|2021-09-29 13:24:10|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1632921880000|2021-09-29 13:24:40|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|0
1632921900000|2021-09-29 13:25:00|4517.04|4517.04|4517.39|4517.39|4517.39|4517.39|4517.04|4517.04|0
1632921920000|2021-09-29 13:25:20|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|0
1632921930000|2021-09-29 13:25:30|4517.22|4517.22|4517.57|4517.57|4517.57|4517.57|4517.22|4517.22|0
1632921950000|2021-09-29 13:25:50|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|0
1632921980000|2021-09-29 13:26:20|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|0
1632921990000|2021-09-29 13:26:30|4517.39|4517.39|4517.72|4517.72|4518.07|4518.07|4517.39|4517.39|0
1632922000000|2021-09-29 13:26:40|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1632922010000|2021-09-29 13:26:50|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|0
1632922020000|2021-09-29 13:27:00|4517.03|4517.03|4516.38|4516.38|4517.03|4517.03|4516.38|4516.38|0
1632922030000|2021-09-29 13:27:10|4516.21|4516.21|4517.04|4517.04|4517.04|4517.04|4516.21|4516.21|0
1632922040000|2021-09-29 13:27:20|4516.88|4516.88|4517.05|4517.05|4517.05|4517.05|4516.88|4516.88|0
1632922050000|2021-09-29 13:27:30|4517.2|4517.2|4516.85|4516.85|4517.2|4517.2|4516.85|4516.85|0
1632922060000|2021-09-29 13:27:40|4517.01|4517.01|4517.01|4517.01|4517.01|4517.01|4517.01|4517.01|0
1632922080000|2021-09-29 13:28:00|4516.84|4516.84|4516.66|4516.66|4516.84|4516.84|4516.66|4516.66|0
1632922090000|2021-09-29 13:28:10|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|0
1632922110000|2021-09-29 13:28:30|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|0
1632922120000|2021-09-29 13:28:40|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1632922130000|2021-09-29 13:28:50|4516.36|4516.36|4516.87|4516.87|4517.07|4517.07|4516.19|4516.19|0
1632922140000|2021-09-29 13:29:00|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1632922150000|2021-09-29 13:29:10|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|0
1632922160000|2021-09-29 13:29:20|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|0
1632922170000|2021-09-29 13:29:30|4517.02|4517.02|4517.37|4517.37|4517.37|4517.37|4517.02|4517.02|0
1632922180000|2021-09-29 13:29:40|4517.61|4517.61|4518.21|4518.21|4518.21|4518.21|4517.35|4517.35|0
1632922200000|2021-09-29 13:30:00|4517.86|4517.86|4517.34|4517.34|4517.86|4517.86|4517.34|4517.34|0
1632922210000|2021-09-29 13:30:10|4517.17|4517.17|4517.69|4517.69|4517.87|4517.87|4516.99|4516.99|0
1632922220000|2021-09-29 13:30:20|4517.64|4517.64|4518.34|4518.34|4518.34|4518.34|4517.64|4517.64|0
1632922230000|2021-09-29 13:30:30|4518.17|4518.17|4518.74|4518.74|4518.8|4518.8|4518.17|4518.17|0
1632922240000|2021-09-29 13:30:40|4518.92|4518.92|4517.04|4517.04|4519.11|4519.11|4517.04|4517.04|0
1632922260000|2021-09-29 13:31:00|4516.87|4516.87|4515.69|4515.69|4516.87|4516.87|4515.69|4515.69|0
1632922270000|2021-09-29 13:31:10|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|0
1632922280000|2021-09-29 13:31:20|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|0
1632922290000|2021-09-29 13:31:30|4515.16|4515.16|4514.05|4514.05|4515.16|4515.16|4514.05|4514.05|0
1632922300000|2021-09-29 13:31:40|4513.73|4513.73|4513.37|4513.37|4513.73|4513.73|4513.37|4513.37|0
1632922310000|2021-09-29 13:31:50|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|0
1632922320000|2021-09-29 13:32:00|4513.61|4513.61|4511.39|4511.39|4513.61|4513.61|4511.39|4511.39|0
1632922330000|2021-09-29 13:32:10|4512.07|4512.07|4510|4510|4512.07|4512.07|4510|4510|0
1632922340000|2021-09-29 13:32:20|4510.53|4510.53|4510|4510|4510.53|4510.53|4510|4510|0
1632922350000|2021-09-29 13:32:30|4509.83|4509.83|4508.95|4508.95|4509.83|4509.83|4508.95|4508.95|0
1632922360000|2021-09-29 13:32:40|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|0
1632922370000|2021-09-29 13:32:50|4509.65|4509.65|4509.12|4509.12|4509.65|4509.65|4509.12|4509.12|0
1632922380000|2021-09-29 13:33:00|4509.29|4509.29|4508.59|4508.59|4509.29|4509.29|4508.24|4508.24|0
1632922390000|2021-09-29 13:33:10|4508.24|4508.24|4505.74|4505.74|4508.24|4508.24|4505.74|4505.74|0
1632922400000|2021-09-29 13:33:20|4506.09|4506.09|4506.2|4506.2|4506.2|4506.2|4506.09|4506.09|0
1632922410000|2021-09-29 13:33:30|4505.67|4505.67|4504.66|4504.66|4506.02|4506.02|4504.14|4504.14|0
1632922420000|2021-09-29 13:33:40|4503.96|4503.96|4503.8|4503.8|4504.31|4504.31|4503.62|4503.62|0
1632922430000|2021-09-29 13:33:50|4503.45|4503.45|4503.62|4503.62|4504.15|4504.15|4503.45|4503.45|0
1632922440000|2021-09-29 13:34:00|4503.1|4503.1|4502.39|4502.39|4503.79|4503.79|4502.39|4502.39|0
1632922450000|2021-09-29 13:34:10|4501.51|4501.51|4501.54|4501.54|4501.89|4501.89|4501.36|4501.36|0
1632922460000|2021-09-29 13:34:20|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|0
1632922470000|2021-09-29 13:34:30|4500.84|4500.84|4502.41|4502.41|4502.58|4502.58|4500.84|4500.84|0
1632922480000|2021-09-29 13:34:40|4502.24|4502.24|4502.34|4502.34|4502.41|4502.41|4502.06|4502.06|0
1632922490000|2021-09-29 13:34:50|4502.2|4502.2|4500.12|4500.12|4502.2|4502.2|4500.12|4500.12|0
1632922500000|2021-09-29 13:35:00|4499.94|4499.94|4500.99|4500.99|4500.99|4500.99|4499.94|4499.94|0
1632922510000|2021-09-29 13:35:10|4500.12|4500.12|4499.77|4499.77|4500.12|4500.12|4499.09|4499.09|0
1632922520000|2021-09-29 13:35:20|4499.24|4499.24|4497.85|4497.85|4499.24|4499.24|4497.73|4497.73|0
1632922540000|2021-09-29 13:35:40|4497.15|4497.15|4497.88|4497.88|4497.88|4497.88|4497.15|4497.15|0
1632922550000|2021-09-29 13:35:50|4498.58|4498.58|4499.43|4499.43|4499.43|4499.43|4498.58|4498.58|0
1632922560000|2021-09-29 13:36:00|4499.08|4499.08|4498.54|4498.54|4499.24|4499.24|4498.54|4498.54|0
1632922570000|2021-09-29 13:36:10|4498.01|4498.01|4497.84|4497.84|4498.01|4498.01|4497.84|4497.84|0
1632922580000|2021-09-29 13:36:20|4497.14|4497.14|4496.79|4496.79|4497.14|4497.14|4496.79|4496.79|0
1632922590000|2021-09-29 13:36:30|4496.96|4496.96|4495.68|4495.68|4497.31|4497.31|4495.68|4495.68|0
1632922600000|2021-09-29 13:36:40|4495|4495|4494.83|4494.83|4495|4495|4494.16|4494.16|0
1632922610000|2021-09-29 13:36:50|4495.18|4495.18|4494.82|4494.82|4495.41|4495.41|4494.82|4494.82|0
1632922620000|2021-09-29 13:37:00|4494.29|4494.29|4494.53|4494.53|4494.64|4494.64|4494.29|4494.29|0
1632922630000|2021-09-29 13:37:10|4494.71|4494.71|4494.3|4494.3|4494.71|4494.71|4494.3|4494.3|0
1632922640000|2021-09-29 13:37:20|4494.47|4494.47|4495.18|4495.18|4495.18|4495.18|4494.47|4494.47|0
1632922650000|2021-09-29 13:37:30|4496.23|4496.23|4495.88|4495.88|4496.23|4496.23|4495.7|4495.7|0
1632922660000|2021-09-29 13:37:40|4495.35|4495.35|4494.68|4494.68|4495.35|4495.35|4494.68|4494.68|0
1632922670000|2021-09-29 13:37:50|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|0
1632922690000|2021-09-29 13:38:10|4493.62|4493.62|4493.62|4493.62|4493.62|4493.62|4493.45|4493.45|0
1632922700000|2021-09-29 13:38:20|4495.38|4495.38|4492.94|4492.94|4495.38|4495.38|4492.94|4492.94|0
1632922710000|2021-09-29 13:38:30|4492.76|4492.76|4493.3|4493.3|4493.3|4493.3|4491.9|4491.9|0
1632922720000|2021-09-29 13:38:40|4492.63|4492.63|4494.89|4494.89|4494.89|4494.89|4492.63|4492.63|0
1632922730000|2021-09-29 13:38:50|4495.07|4495.07|4495.34|4495.34|4495.5|4495.5|4495.07|4495.07|0
1632922740000|2021-09-29 13:39:00|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|0
1632922770000|2021-09-29 13:39:30|4495.31|4495.31|4495.31|4495.31|4496.01|4496.01|4495.31|4495.31|0
1632922780000|2021-09-29 13:39:40|4494.79|4494.79|4493.93|4493.93|4494.96|4494.96|4493.92|4493.92|0
1632922790000|2021-09-29 13:39:50|4493.82|4493.82|4494.17|4494.17|4494.17|4494.17|4493.82|4493.82|0
1632922800000|2021-09-29 13:40:00|4494.33|4494.33|4496.21|4496.21|4497.43|4497.43|4494.33|4494.33|0
1632922820000|2021-09-29 13:40:20|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|0
1632922830000|2021-09-29 13:40:30|4495.69|4495.69|4495.58|4495.58|4495.69|4495.69|4495.58|4495.58|0
1632922840000|2021-09-29 13:40:40|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|0
1632922850000|2021-09-29 13:40:50|4497.13|4497.13|4497.87|4497.87|4497.97|4497.97|4497.13|4497.13|0
1632922860000|2021-09-29 13:41:00|4498.74|4498.74|4499.62|4499.62|4499.62|4499.62|4498.74|4498.74|0
1632922870000|2021-09-29 13:41:10|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|0
1632922890000|2021-09-29 13:41:30|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|0
1632922900000|2021-09-29 13:41:40|4499.27|4499.27|4499.79|4499.79|4499.79|4499.79|4499.27|4499.27|0
1632922920000|2021-09-29 13:42:00|4500.67|4500.67|4501.46|4501.46|4501.46|4501.46|4500.67|4500.67|0
1632922930000|2021-09-29 13:42:10|4502.17|4502.17|4502.84|4502.84|4502.84|4502.84|4502.17|4502.17|0
1632922940000|2021-09-29 13:42:20|4503.19|4503.19|4503.37|4503.37|4503.37|4503.37|4502.67|4502.67|0
1632922950000|2021-09-29 13:42:30|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|0
1632922960000|2021-09-29 13:42:40|4504.39|4504.39|4504.39|4504.39|4505.07|4505.07|4504.39|4504.39|0
1632923000000|2021-09-29 13:43:20|4505.8|4505.8|4505.27|4505.27|4505.8|4505.8|4505.27|4505.27|0
1632923010000|2021-09-29 13:43:30|4505.1|4505.1|4504.92|4504.92|4505.27|4505.27|4504.57|4504.57|0
1632923020000|2021-09-29 13:43:40|4504.24|4504.24|4503.87|4503.87|4504.39|4504.39|4503.72|4503.72|0
1632923030000|2021-09-29 13:43:50|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|0
1632923040000|2021-09-29 13:44:00|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|0
1632923050000|2021-09-29 13:44:10|4505.97|4505.97|4505.45|4505.45|4505.97|4505.97|4505.45|4505.45|0
1632923060000|2021-09-29 13:44:20|4504.74|4504.74|4504.57|4504.57|4504.74|4504.74|4504.57|4504.57|0
1632923070000|2021-09-29 13:44:30|4503.89|4503.89|4503.72|4503.72|4503.89|4503.89|4503.54|4503.54|0
1632923080000|2021-09-29 13:44:40|4504.42|4504.42|4505.12|4505.12|4505.12|4505.12|4504.42|4504.42|0
1632923090000|2021-09-29 13:44:50|4504.6|4504.6|4504.42|4504.42|4504.6|4504.6|4504.42|4504.42|0
1632923100000|2021-09-29 13:45:00|4503.74|4503.74|4503.24|4503.24|4503.74|4503.74|4503.24|4503.24|0
1632923110000|2021-09-29 13:45:10|4503.41|4503.41|4503.24|4503.24|4503.76|4503.76|4503.06|4503.06|0
1632923120000|2021-09-29 13:45:20|4503.07|4503.07|4502.54|4502.54|4503.25|4503.25|4502.54|4502.54|0
1632923140000|2021-09-29 13:45:40|4503.25|4503.25|4503.77|4503.77|4503.77|4503.77|4503.25|4503.25|0
1632923150000|2021-09-29 13:45:50|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|0
1632923160000|2021-09-29 13:46:00|4502.54|4502.54|4501.02|4501.02|4502.54|4502.54|4501.02|4501.02|0
1632923170000|2021-09-29 13:46:10|4501.2|4501.2|4501.01|4501.01|4501.53|4501.53|4501.01|4501.01|0
1632923180000|2021-09-29 13:46:20|4501.53|4501.53|4501.51|4501.51|4501.53|4501.53|4501.36|4501.36|0
1632923190000|2021-09-29 13:46:30|4501.33|4501.33|4501.14|4501.14|4501.33|4501.33|4500.63|4500.63|0
1632923200000|2021-09-29 13:46:40|4501.39|4501.39|4501.54|4501.54|4501.54|4501.54|4501.39|4501.39|0
1632923210000|2021-09-29 13:46:50|4501.28|4501.28|4502.13|4502.13|4502.13|4502.13|4501.1|4501.1|0
1632923220000|2021-09-29 13:47:00|4502.25|4502.25|4502.07|4502.07|4502.25|4502.25|4502.07|4502.07|0
1632923230000|2021-09-29 13:47:10|4502.25|4502.25|4501.91|4501.91|4502.42|4502.42|4501.91|4501.91|0
1632923240000|2021-09-29 13:47:20|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|0
1632923250000|2021-09-29 13:47:30|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|0
1632923260000|2021-09-29 13:47:40|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|0
1632923270000|2021-09-29 13:47:50|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|0
1632923280000|2021-09-29 13:48:00|4501.06|4501.06|4500.53|4500.53|4501.06|4501.06|4500.36|4500.36|0
1632923290000|2021-09-29 13:48:10|4501.41|4501.41|4503.72|4503.72|4503.72|4503.72|4501.41|4501.41|0
1632923300000|2021-09-29 13:48:20|4504.24|4504.24|4502.84|4502.84|4504.24|4504.24|4502.84|4502.84|0
1632923310000|2021-09-29 13:48:30|4502.66|4502.66|4501.99|4501.99|4502.93|4502.93|4501.99|4501.99|0
1632923320000|2021-09-29 13:48:40|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|4500.96|4500.96|0
1632923330000|2021-09-29 13:48:50|4500.94|4500.94|4500.26|4500.26|4500.94|4500.94|4500.26|4500.26|0
1632923340000|2021-09-29 13:49:00|4499.91|4499.91|4501.13|4501.13|4501.13|4501.13|4499.91|4499.91|0
1632923350000|2021-09-29 13:49:10|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|0
1632923360000|2021-09-29 13:49:20|4501.48|4501.48|4501.83|4501.83|4501.83|4501.83|4501.48|4501.48|0
1632923370000|2021-09-29 13:49:30|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|0
1632923390000|2021-09-29 13:49:50|4501.77|4501.77|4503.15|4503.15|4503.15|4503.15|4501.77|4501.77|0
1632923400000|2021-09-29 13:50:00|4503.26|4503.26|4502.91|4502.91|4504.11|4504.11|4502.91|4502.91|0
1632923420000|2021-09-29 13:50:20|4503.03|4503.03|4503.27|4503.27|4503.27|4503.27|4503.03|4503.03|0
1632923430000|2021-09-29 13:50:30|4503.79|4503.79|4504.49|4504.49|4504.49|4504.49|4503.79|4503.79|0
1632923440000|2021-09-29 13:50:40|4504.32|4504.32|4504.48|4504.48|4504.48|4504.48|4504.32|4504.32|0
1632923450000|2021-09-29 13:50:50|4504.65|4504.65|4505.35|4505.35|4505.35|4505.35|4504.65|4504.65|0
1632923460000|2021-09-29 13:51:00|4505.79|4505.79|4506.47|4506.47|4506.47|4506.47|4505.79|4505.79|0
1632923470000|2021-09-29 13:51:10|4506.65|4506.65|4506.29|4506.29|4506.65|4506.65|4505.77|4505.77|0
1632923480000|2021-09-29 13:51:20|4505.59|4505.59|4503.87|4503.87|4505.59|4505.59|4503.87|4503.87|0
1632923490000|2021-09-29 13:51:30|4504.22|4504.22|4503.51|4503.51|4504.22|4504.22|4503.51|4503.51|0
1632923500000|2021-09-29 13:51:40|4504.39|4504.39|4504.57|4504.57|4504.57|4504.57|4504.39|4504.39|0
1632923510000|2021-09-29 13:51:50|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|0
1632923520000|2021-09-29 13:52:00|4505.3|4505.3|4507.36|4507.36|4507.36|4507.36|4505.3|4505.3|0
1632923530000|2021-09-29 13:52:10|4507.52|4507.52|4508.52|4508.52|4508.69|4508.69|4507.52|4507.52|0
1632923540000|2021-09-29 13:52:20|4508.68|4508.68|4508.97|4508.97|4508.97|4508.97|4508.68|4508.68|0
1632923550000|2021-09-29 13:52:30|4509.12|4509.12|4510.32|4510.32|4510.52|4510.52|4509.12|4509.12|0
1632923560000|2021-09-29 13:52:40|4509.79|4509.79|4510.32|4510.32|4510.32|4510.32|4509.7|4509.7|0
1632923570000|2021-09-29 13:52:50|4510.23|4510.23|4510.49|4510.49|4510.49|4510.49|4509.97|4509.97|0
1632923580000|2021-09-29 13:53:00|4510.67|4510.67|4510.67|4510.67|4510.67|4510.67|4510.14|4510.14|0
1632923590000|2021-09-29 13:53:10|4510.32|4510.32|4509.79|4509.79|4510.32|4510.32|4509.79|4509.79|0
1632923600000|2021-09-29 13:53:20|4509.44|4509.44|4510.12|4510.12|4510.12|4510.12|4509.44|4509.44|0
1632923610000|2021-09-29 13:53:30|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|0
1632923620000|2021-09-29 13:53:40|4509.41|4509.41|4509.77|4509.77|4509.77|4509.77|4509.15|4509.15|0
1632923630000|2021-09-29 13:53:50|4510.29|4510.29|4510.82|4510.82|4510.82|4510.82|4510.29|4510.29|0
1632923640000|2021-09-29 13:54:00|4510.47|4510.47|4510.12|4510.12|4510.47|4510.47|4510.12|4510.12|0
1632923650000|2021-09-29 13:54:10|4509.94|4509.94|4508.54|4508.54|4509.94|4509.94|4508.54|4508.54|0
1632923660000|2021-09-29 13:54:20|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|0
1632923670000|2021-09-29 13:54:30|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|0
1632923680000|2021-09-29 13:54:40|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|0
1632923700000|2021-09-29 13:55:00|4510.17|4510.17|4508.96|4508.96|4510.17|4510.17|4508.8|4508.8|0
1632923710000|2021-09-29 13:55:10|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|0
1632923730000|2021-09-29 13:55:30|4508.79|4508.79|4508.79|4508.79|4508.79|4508.79|4508.79|4508.79|0
1632923740000|2021-09-29 13:55:40|4509.31|4509.31|4510.16|4510.16|4510.16|4510.16|4509.31|4509.31|0
1632923750000|2021-09-29 13:55:50|4510.22|4510.22|4510.39|4510.39|4510.39|4510.39|4510.22|4510.22|0
1632923760000|2021-09-29 13:56:00|4511.07|4511.07|4511.71|4511.71|4511.71|4511.71|4511.07|4511.07|0
1632923770000|2021-09-29 13:56:10|4512.41|4512.41|4512.94|4512.94|4512.94|4512.94|4512.41|4512.41|0
1632923780000|2021-09-29 13:56:20|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|0
1632923790000|2021-09-29 13:56:30|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|0
1632923800000|2021-09-29 13:56:40|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|0
1632923810000|2021-09-29 13:56:50|4513.59|4513.59|4513.24|4513.24|4513.59|4513.59|4513.24|4513.24|0
1632923820000|2021-09-29 13:57:00|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|0
1632923830000|2021-09-29 13:57:10|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|0
1632923840000|2021-09-29 13:57:20|4511.53|4511.53|4511.69|4511.69|4511.69|4511.69|4511.53|4511.53|0
1632923850000|2021-09-29 13:57:30|4511.01|4511.01|4511.01|4511.01|4511.01|4511.01|4511.01|4511.01|0
1632923870000|2021-09-29 13:57:50|4510.34|4510.34|4510.1|4510.1|4510.34|4510.34|4510.1|4510.1|0
1632923880000|2021-09-29 13:58:00|4510.45|4510.45|4510.45|4510.45|4510.45|4510.45|4510.45|4510.45|0
1632923890000|2021-09-29 13:58:10|4510.24|4510.24|4510.58|4510.58|4510.58|4510.58|4510.24|4510.24|0
1632923900000|2021-09-29 13:58:20|4510.74|4510.74|4509.89|4509.89|4510.74|4510.74|4509.89|4509.89|0
1632923910000|2021-09-29 13:58:30|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|0
1632923920000|2021-09-29 13:58:40|4511.18|4511.18|4511.36|4511.36|4511.36|4511.36|4511.18|4511.18|0
1632923940000|2021-09-29 13:59:00|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|0
1632923950000|2021-09-29 13:59:10|4511.36|4511.36|4511.36|4511.36|4511.36|4511.36|4511.36|4511.36|0
1632923960000|2021-09-29 13:59:20|4511.62|4511.62|4512.13|4512.13|4512.13|4512.13|4511.46|4511.46|0
1632923970000|2021-09-29 13:59:30|4512.81|4512.81|4512.97|4512.97|4512.97|4512.97|4512.81|4512.81|0
1632923980000|2021-09-29 13:59:40|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|0
1632923990000|2021-09-29 13:59:50|4512.8|4512.8|4513.32|4513.32|4513.32|4513.32|4512.8|4512.8|0
1632924000000|2021-09-29 14:00:00|4513.5|4513.5|4513.52|4513.52|4515.05|4515.05|4513.5|4513.5|0
1632924010000|2021-09-29 14:00:10|4513.69|4513.69|4513.7|4513.7|4513.7|4513.7|4513.52|4513.52|0
1632924020000|2021-09-29 14:00:20|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|0
1632924030000|2021-09-29 14:00:30|4515.21|4515.21|4515.21|4515.21|4515.21|4515.21|4515.12|4515.12|0
1632924040000|2021-09-29 14:00:40|4516.26|4516.26|4516.97|4516.97|4517.49|4517.49|4516.26|4516.26|0
1632924050000|2021-09-29 14:00:50|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|0
1632924060000|2021-09-29 14:01:00|4516.79|4516.79|4517.14|4517.14|4517.14|4517.14|4516.79|4516.79|0
1632924070000|2021-09-29 14:01:10|4516.62|4516.62|4515.9|4515.9|4516.79|4516.79|4515.22|4515.22|0
1632924080000|2021-09-29 14:01:20|4515.55|4515.55|4515.37|4515.37|4515.55|4515.55|4515.37|4515.37|0
1632924090000|2021-09-29 14:01:30|4514.85|4514.85|4513.56|4513.56|4514.85|4514.85|4513.48|4513.48|0
1632924100000|2021-09-29 14:01:40|4513.48|4513.48|4513.15|4513.15|4513.48|4513.48|4513.15|4513.15|0
1632924110000|2021-09-29 14:01:50|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|0
1632924120000|2021-09-29 14:02:00|4513.24|4513.24|4513.33|4513.33|4513.33|4513.33|4513.15|4513.15|0
1632924130000|2021-09-29 14:02:10|4513.15|4513.15|4511.93|4511.93|4513.15|4513.15|4511.93|4511.93|0
1632924140000|2021-09-29 14:02:20|4511.58|4511.58|4511.58|4511.58|4511.58|4511.58|4511.58|4511.58|0
1632924150000|2021-09-29 14:02:30|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|0
1632924160000|2021-09-29 14:02:40|4511.87|4511.87|4510.24|4510.24|4511.87|4511.87|4510.24|4510.24|0
1632924170000|2021-09-29 14:02:50|4510.41|4510.41|4510.41|4510.41|4510.41|4510.41|4510.41|4510.41|0
1632924180000|2021-09-29 14:03:00|4511.12|4511.12|4511.23|4511.23|4511.23|4511.23|4511.12|4511.12|0
1632924190000|2021-09-29 14:03:10|4511.41|4511.41|4510.97|4510.97|4511.41|4511.41|4510.97|4510.97|0
1632924200000|2021-09-29 14:03:20|4510.53|4510.53|4508.63|4508.63|4510.53|4510.53|4508.63|4508.63|0
1632924210000|2021-09-29 14:03:30|4508.47|4508.47|4507.53|4507.53|4508.47|4508.47|4507.38|4507.38|0
1632924220000|2021-09-29 14:03:40|4508.41|4508.41|4508.23|4508.23|4508.41|4508.41|4508.23|4508.23|0
1632924230000|2021-09-29 14:03:50|4507.88|4507.88|4506.83|4506.83|4507.88|4507.88|4506.83|4506.83|0
1632924250000|2021-09-29 14:04:10|4506.99|4506.99|4506.29|4506.29|4506.99|4506.99|4506.29|4506.29|0
1632924260000|2021-09-29 14:04:20|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|0
1632924270000|2021-09-29 14:04:30|4505.44|4505.44|4504.31|4504.31|4505.44|4505.44|4504.31|4504.31|0
1632924280000|2021-09-29 14:04:40|4503.78|4503.78|4503.65|4503.65|4503.83|4503.83|4503.46|4503.46|0
1632924290000|2021-09-29 14:04:50|4503.82|4503.82|4503.82|4503.82|4503.82|4503.82|4503.82|4503.82|0
1632924300000|2021-09-29 14:05:00|4503.65|4503.65|4505|4505|4505|4505|4503.65|4503.65|0
1632924310000|2021-09-29 14:05:10|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|0
1632924320000|2021-09-29 14:05:20|4504.3|4504.3|4504.3|4504.3|4504.65|4504.65|4504.12|4504.12|0
1632924340000|2021-09-29 14:05:40|4504.18|4504.18|4504.35|4504.35|4504.35|4504.35|4504.18|4504.18|0
1632924350000|2021-09-29 14:05:50|4505.03|4505.03|4504.65|4504.65|4505.18|4505.18|4504.47|4504.47|0
1632924360000|2021-09-29 14:06:00|4505|4505|4504.45|4504.45|4505|4505|4503.57|4503.57|0
1632924370000|2021-09-29 14:06:10|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|0
1632924400000|2021-09-29 14:06:40|4506.03|4506.03|4507.54|4507.54|4507.54|4507.54|4506.03|4506.03|0
1632924410000|2021-09-29 14:06:50|4507.66|4507.66|4507.66|4507.66|4508.18|4508.18|4507.66|4507.66|0
1632924420000|2021-09-29 14:07:00|4507.87|4507.87|4507.54|4507.54|4508.22|4508.22|4507.54|4507.54|0
1632924430000|2021-09-29 14:07:10|4507.37|4507.37|4507.89|4507.89|4507.89|4507.89|4507.37|4507.37|0
1632924440000|2021-09-29 14:07:20|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|0
1632924450000|2021-09-29 14:07:30|4507.9|4507.9|4508.2|4508.2|4508.2|4508.2|4507.85|4507.85|0
1632924460000|2021-09-29 14:07:40|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|0
1632924480000|2021-09-29 14:08:00|4509.36|4509.36|4509.01|4509.01|4509.89|4509.89|4509.01|4509.01|0
1632924490000|2021-09-29 14:08:10|4508.66|4508.66|4509.01|4509.01|4509.01|4509.01|4508.66|4508.66|0
1632924500000|2021-09-29 14:08:20|4508.83|4508.83|4508.66|4508.66|4508.83|4508.83|4508.66|4508.66|0
1632924510000|2021-09-29 14:08:30|4508.48|4508.48|4508.66|4508.66|4509.18|4509.18|4508.48|4508.48|0
1632924520000|2021-09-29 14:08:40|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|0
1632924530000|2021-09-29 14:08:50|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|0
1632924540000|2021-09-29 14:09:00|4508.37|4508.37|4507.84|4507.84|4508.37|4508.37|4507.84|4507.84|0
1632924560000|2021-09-29 14:09:20|4508.52|4508.52|4508.61|4508.61|4508.72|4508.72|4507.84|4507.84|0
1632924570000|2021-09-29 14:09:30|4508.08|4508.08|4507.73|4507.73|4508.26|4508.26|4507.73|4507.73|0
1632924590000|2021-09-29 14:09:50|4508.41|4508.41|4508.59|4508.59|4508.59|4508.59|4508.41|4508.41|0
1632924600000|2021-09-29 14:10:00|4508.94|4508.94|4508.6|4508.6|4508.94|4508.94|4508.6|4508.6|0
1632924610000|2021-09-29 14:10:10|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|0
1632924620000|2021-09-29 14:10:20|4507.75|4507.75|4507.06|4507.06|4507.75|4507.75|4507.06|4507.06|0
1632924630000|2021-09-29 14:10:30|4506.89|4506.89|4507.24|4507.24|4507.24|4507.24|4506.89|4506.89|0
1632924650000|2021-09-29 14:10:50|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|0
1632924660000|2021-09-29 14:11:00|4508.22|4508.22|4508.22|4508.22|4508.22|4508.22|4508.22|4508.22|0
1632924670000|2021-09-29 14:11:10|4507.87|4507.87|4507.34|4507.34|4507.87|4507.87|4507.34|4507.34|0
1632924680000|2021-09-29 14:11:20|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|0
1632924700000|2021-09-29 14:11:40|4507.69|4507.69|4507.69|4507.69|4507.69|4507.69|4507.69|4507.69|0
1632924720000|2021-09-29 14:12:00|4508.57|4508.57|4508.57|4508.57|4508.92|4508.92|4508.57|4508.57|0
1632924740000|2021-09-29 14:12:20|4508.78|4508.78|4508.43|4508.43|4509.13|4509.13|4508.43|4508.43|0
1632924760000|2021-09-29 14:12:40|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|0
1632924770000|2021-09-29 14:12:50|4507.9|4507.9|4507.9|4507.9|4507.9|4507.9|4507.9|4507.9|0
1632924780000|2021-09-29 14:13:00|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|0
1632924790000|2021-09-29 14:13:10|4508.01|4508.01|4508.55|4508.55|4508.55|4508.55|4508.01|4508.01|0
1632924810000|2021-09-29 14:13:30|4509.08|4509.08|4508.9|4508.9|4509.08|4509.08|4508.9|4508.9|0
1632924820000|2021-09-29 14:13:40|4509.25|4509.25|4509.08|4509.08|4509.25|4509.25|4509.08|4509.08|0
1632924850000|2021-09-29 14:14:10|4508.73|4508.73|4508.73|4508.73|4508.73|4508.73|4508.73|4508.73|0
1632924860000|2021-09-29 14:14:20|4508.38|4508.38|4508.1|4508.1|4508.38|4508.38|4508.1|4508.1|0
1632924870000|2021-09-29 14:14:30|4507.92|4507.92|4507.54|4507.54|4507.92|4507.92|4507.54|4507.54|0
1632924880000|2021-09-29 14:14:40|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|0
1632924890000|2021-09-29 14:14:50|4507.83|4507.83|4507.36|4507.36|4507.83|4507.83|4507.36|4507.36|0
1632924900000|2021-09-29 14:15:00|4507.01|4507.01|4507.5|4507.5|4507.68|4507.68|4507.01|4507.01|0
1632924910000|2021-09-29 14:15:10|4507.68|4507.68|4508.38|4508.38|4508.55|4508.55|4507.68|4507.68|0
1632924920000|2021-09-29 14:15:20|4508.55|4508.55|4508.73|4508.73|4508.73|4508.73|4508.55|4508.55|0
1632924940000|2021-09-29 14:15:40|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|0
1632924950000|2021-09-29 14:15:50|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|0
1632924960000|2021-09-29 14:16:00|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|0
1632924970000|2021-09-29 14:16:10|4509.73|4509.73|4509.85|4509.85|4509.85|4509.85|4509.73|4509.73|0
1632924980000|2021-09-29 14:16:20|4509.68|4509.68|4509.83|4509.83|4509.83|4509.83|4509.68|4509.68|0
1632924990000|2021-09-29 14:16:30|4509.66|4509.66|4509.66|4509.66|4509.66|4509.66|4509.66|4509.66|0
1632925000000|2021-09-29 14:16:40|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|0
1632925050000|2021-09-29 14:17:30|4510.53|4510.53|4510.36|4510.36|4510.53|4510.53|4510.36|4510.36|0
1632925060000|2021-09-29 14:17:40|4510.53|4510.53|4511.39|4511.39|4511.39|4511.39|4510.53|4510.53|0
1632925070000|2021-09-29 14:17:50|4512.25|4512.25|4512.23|4512.23|4512.57|4512.57|4512.23|4512.23|0
1632925110000|2021-09-29 14:18:30|4513.64|4513.64|4512.06|4512.06|4513.64|4513.64|4512.06|4512.06|0
1632925120000|2021-09-29 14:18:40|4511.88|4511.88|4511.71|4511.71|4511.88|4511.88|4511.71|4511.71|0
1632925140000|2021-09-29 14:19:00|4511.88|4511.88|4512.06|4512.06|4512.06|4512.06|4511.88|4511.88|0
1632925160000|2021-09-29 14:19:20|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|0
1632925170000|2021-09-29 14:19:30|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|0
1632925180000|2021-09-29 14:19:40|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|0
1632925190000|2021-09-29 14:19:50|4512.06|4512.06|4511.38|4511.38|4512.06|4512.06|4511.38|4511.38|0
1632925200000|2021-09-29 14:20:00|4512.06|4512.06|4512.41|4512.41|4512.41|4512.41|4512.06|4512.06|0
1632925210000|2021-09-29 14:20:10|4512.88|4512.88|4513.66|4513.66|4513.66|4513.66|4512.88|4512.88|0
1632925220000|2021-09-29 14:20:20|4514.7|4514.7|4514.71|4514.71|4514.87|4514.87|4514.7|4514.7|0
1632925230000|2021-09-29 14:20:30|4514.53|4514.53|4514.43|4514.43|4514.53|4514.53|4514.43|4514.43|0
1632925240000|2021-09-29 14:20:40|4514.38|4514.38|4514.73|4514.73|4514.73|4514.73|4514.38|4514.38|0
1632925250000|2021-09-29 14:20:50|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|0
1632925260000|2021-09-29 14:21:00|4514.73|4514.73|4513.67|4513.67|4514.73|4514.73|4513.67|4513.67|0
1632925270000|2021-09-29 14:21:10|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|0
1632925280000|2021-09-29 14:21:20|4513.5|4513.5|4513.32|4513.32|4513.67|4513.67|4513.32|4513.32|0
1632925300000|2021-09-29 14:21:40|4512.97|4512.97|4512.19|4512.19|4513.13|4513.13|4512.19|4512.19|0
1632925310000|2021-09-29 14:21:50|4511.49|4511.49|4511.31|4511.31|4511.49|4511.49|4511.31|4511.31|0
1632925320000|2021-09-29 14:22:00|4511.49|4511.49|4511.66|4511.66|4511.66|4511.66|4511.49|4511.49|0
1632925350000|2021-09-29 14:22:30|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4510.78|4510.78|0
1632925370000|2021-09-29 14:22:50|4511.49|4511.49|4511.31|4511.31|4511.49|4511.49|4511.31|4511.31|0
1632925380000|2021-09-29 14:23:00|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|0
1632925390000|2021-09-29 14:23:10|4510.96|4510.96|4509.92|4509.92|4510.96|4510.96|4509.92|4509.92|0
1632925400000|2021-09-29 14:23:20|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|0
1632925450000|2021-09-29 14:24:10|4510.27|4510.27|4510.27|4510.27|4510.27|4510.27|4510.27|4510.27|0
1632925470000|2021-09-29 14:24:30|4510.1|4510.1|4510.1|4510.1|4510.27|4510.27|4510.1|4510.1|0
1632925480000|2021-09-29 14:24:40|4510.36|4510.36|4509.52|4509.52|4510.36|4510.36|4509.47|4509.47|0
1632925490000|2021-09-29 14:24:50|4509.37|4509.37|4509.31|4509.31|4509.37|4509.37|4509.31|4509.31|0
1632925500000|2021-09-29 14:25:00|4508.79|4508.79|4510.02|4510.02|4510.02|4510.02|4508.79|4508.79|0
1632925510000|2021-09-29 14:25:10|4509.14|4509.14|4510.54|4510.54|4510.54|4510.54|4509.14|4509.14|0
1632925520000|2021-09-29 14:25:20|4510.42|4510.42|4510.32|4510.32|4510.42|4510.42|4510.32|4510.32|0
1632925540000|2021-09-29 14:25:40|4510.27|4510.27|4512.34|4512.34|4512.34|4512.34|4510.27|4510.27|0
1632925550000|2021-09-29 14:25:50|4512.17|4512.17|4512.52|4512.52|4512.52|4512.52|4512.17|4512.17|0
1632925560000|2021-09-29 14:26:00|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|0
1632925570000|2021-09-29 14:26:10|4513.03|4513.03|4513.38|4513.38|4513.38|4513.38|4513.03|4513.03|0
1632925580000|2021-09-29 14:26:20|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|0
1632925590000|2021-09-29 14:26:30|4514.41|4514.41|4513.7|4513.7|4514.41|4514.41|4513.7|4513.7|0
1632925600000|2021-09-29 14:26:40|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|0
1632925610000|2021-09-29 14:26:50|4514.23|4514.23|4514.76|4514.76|4514.76|4514.76|4514.23|4514.23|0
1632925640000|2021-09-29 14:27:20|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.55|4514.55|0
1632925650000|2021-09-29 14:27:30|4515.14|4515.14|4514.79|4514.79|4515.14|4515.14|4514.79|4514.79|0
1632925660000|2021-09-29 14:27:40|4514.9|4514.9|4514.73|4514.73|4514.9|4514.9|4514.73|4514.73|0
1632925670000|2021-09-29 14:27:50|4514.55|4514.55|4514.73|4514.73|4514.73|4514.73|4514.38|4514.38|0
1632925680000|2021-09-29 14:28:00|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|0
1632925690000|2021-09-29 14:28:10|4514.75|4514.75|4514.75|4514.75|4514.75|4514.75|4514.75|4514.75|0
1632925710000|2021-09-29 14:28:30|4514.4|4514.4|4514.22|4514.22|4514.57|4514.57|4514.04|4514.04|0
1632925720000|2021-09-29 14:28:40|4513.87|4513.87|4513.17|4513.17|4513.87|4513.87|4513.17|4513.17|0
1632925730000|2021-09-29 14:28:50|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|0
1632925740000|2021-09-29 14:29:00|4513.02|4513.02|4513.54|4513.54|4513.54|4513.54|4512.67|4512.67|0
1632925750000|2021-09-29 14:29:10|4513.19|4513.19|4513.54|4513.54|4513.54|4513.54|4513.19|4513.19|0
1632925760000|2021-09-29 14:29:20|4514.07|4514.07|4514.57|4514.57|4514.75|4514.75|4514.07|4514.07|0
1632925770000|2021-09-29 14:29:30|4514.04|4514.04|4514.04|4514.04|4514.04|4514.04|4514.04|4514.04|0
1632925780000|2021-09-29 14:29:40|4513.69|4513.69|4511.93|4511.93|4513.69|4513.69|4511.93|4511.93|0
1632925790000|2021-09-29 14:29:50|4511.88|4511.88|4511.71|4511.71|4511.88|4511.88|4511.35|4511.35|0
1632925800000|2021-09-29 14:30:00|4511.53|4511.53|4511|4511|4511.53|4511.53|4511|4511|0
1632925810000|2021-09-29 14:30:10|4511.18|4511.18|4510.67|4510.67|4511.35|4511.35|4510.67|4510.67|0
1632925820000|2021-09-29 14:30:20|4510.85|4510.85|4510.85|4510.85|4510.85|4510.85|4510.5|4510.5|0
1632925830000|2021-09-29 14:30:30|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|0
1632925840000|2021-09-29 14:30:40|4510.89|4510.89|4510.89|4510.89|4510.89|4510.89|4510.89|4510.89|0
1632925850000|2021-09-29 14:30:50|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|0
1632925860000|2021-09-29 14:31:00|4511.07|4511.07|4509.87|4509.87|4511.42|4511.42|4509.87|4509.87|0
1632925870000|2021-09-29 14:31:10|4510.22|4510.22|4510.22|4510.22|4510.22|4510.22|4510.22|4510.22|0
1632925880000|2021-09-29 14:31:20|4510.92|4510.92|4510.92|4510.92|4510.92|4510.92|4510.92|4510.92|0
1632925900000|2021-09-29 14:31:40|4510.74|4510.74|4511.27|4511.27|4511.27|4511.27|4510.57|4510.57|0
1632925910000|2021-09-29 14:31:50|4511.09|4511.09|4511.27|4511.27|4511.27|4511.27|4511.09|4511.09|0
1632925920000|2021-09-29 14:32:00|4510.92|4510.92|4511.45|4511.45|4511.45|4511.45|4510.92|4510.92|0
1632925930000|2021-09-29 14:32:10|4511.27|4511.27|4512.13|4512.13|4512.13|4512.13|4511.27|4511.27|0
1632925940000|2021-09-29 14:32:20|4511.78|4511.78|4511.43|4511.43|4511.78|4511.78|4511.43|4511.43|0
1632925950000|2021-09-29 14:32:30|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|0
1632925980000|2021-09-29 14:33:00|4510.73|4510.73|4511.08|4511.08|4511.08|4511.08|4510.56|4510.56|0
1632925990000|2021-09-29 14:33:10|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|0
1632926010000|2021-09-29 14:33:30|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|0
1632926030000|2021-09-29 14:33:50|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|0
1632926040000|2021-09-29 14:34:00|4512.17|4512.17|4512.17|4512.17|4512.17|4512.17|4512.17|4512.17|0
1632926050000|2021-09-29 14:34:10|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|0
1632926060000|2021-09-29 14:34:20|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|0
1632926070000|2021-09-29 14:34:30|4512.07|4512.07|4512.02|4512.02|4512.07|4512.07|4512.02|4512.02|0
1632926080000|2021-09-29 14:34:40|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|0
1632926090000|2021-09-29 14:34:50|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|0
1632926100000|2021-09-29 14:35:00|4511.14|4511.14|4511.49|4511.49|4511.49|4511.49|4511.14|4511.14|0
1632926120000|2021-09-29 14:35:20|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|0
1632926130000|2021-09-29 14:35:30|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|0
1632926140000|2021-09-29 14:35:40|4512.54|4512.54|4512.65|4512.65|4512.65|4512.65|4512.54|4512.54|0
1632926150000|2021-09-29 14:35:50|4512.82|4512.82|4512.82|4512.82|4512.82|4512.82|4512.82|4512.82|0
1632926160000|2021-09-29 14:36:00|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|0
1632926170000|2021-09-29 14:36:10|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|0
1632926180000|2021-09-29 14:36:20|4512.12|4512.12|4512.3|4512.3|4512.3|4512.3|4512.12|4512.12|0
1632926190000|2021-09-29 14:36:30|4512.65|4512.65|4512.47|4512.47|4512.65|4512.65|4512.47|4512.47|0
1632926200000|2021-09-29 14:36:40|4512.3|4512.3|4512.12|4512.12|4512.3|4512.3|4512.12|4512.12|0
1632926220000|2021-09-29 14:37:00|4511.95|4511.95|4511.95|4511.95|4511.95|4511.95|4511.95|4511.95|0
1632926230000|2021-09-29 14:37:10|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|0
1632926240000|2021-09-29 14:37:20|4511.61|4511.61|4512.14|4512.14|4512.31|4512.31|4511.61|4511.61|0
1632926260000|2021-09-29 14:37:40|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|0
1632926270000|2021-09-29 14:37:50|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|0
1632926290000|2021-09-29 14:38:10|4512.31|4512.31|4512.49|4512.49|4512.49|4512.49|4512.14|4512.14|0
1632926300000|2021-09-29 14:38:20|4512.84|4512.84|4512.84|4512.84|4512.84|4512.84|4512.84|4512.84|0
1632926320000|2021-09-29 14:38:40|4513.19|4513.19|4513.19|4513.19|4513.19|4513.19|4513.19|4513.19|0
1632926330000|2021-09-29 14:38:50|4513.36|4513.36|4513.54|4513.54|4513.71|4513.71|4513.36|4513.36|0
1632926340000|2021-09-29 14:39:00|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|0
1632926370000|2021-09-29 14:39:30|4513.71|4513.71|4513.71|4513.71|4513.71|4513.71|4513.71|4513.71|0
1632926390000|2021-09-29 14:39:50|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|0
1632926400000|2021-09-29 14:40:00|4514.91|4514.91|4517.52|4517.52|4517.52|4517.52|4514.91|4514.91|0
1632926410000|2021-09-29 14:40:10|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|0
1632926420000|2021-09-29 14:40:20|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|0
1632926430000|2021-09-29 14:40:30|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|0
1632926460000|2021-09-29 14:41:00|4518.2|4518.2|4517.85|4517.85|4518.2|4518.2|4517.67|4517.67|0
1632926470000|2021-09-29 14:41:10|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.32|4517.32|0
1632926480000|2021-09-29 14:41:20|4517.51|4517.51|4517.33|4517.33|4517.51|4517.51|4517.33|4517.33|0
1632926500000|2021-09-29 14:41:40|4517.5|4517.5|4517.85|4517.85|4518.2|4518.2|4517.5|4517.5|0
1632926510000|2021-09-29 14:41:50|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|0
1632926530000|2021-09-29 14:42:10|4518.9|4518.9|4519.95|4519.95|4520.48|4520.48|4518.9|4518.9|0
1632926540000|2021-09-29 14:42:20|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|0
1632926550000|2021-09-29 14:42:30|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|0
1632926560000|2021-09-29 14:42:40|4520.13|4520.13|4520.13|4520.13|4520.65|4520.65|4519.95|4519.95|0
1632926570000|2021-09-29 14:42:50|4520.65|4520.65|4520.71|4520.71|4520.88|4520.88|4520.48|4520.48|0
1632926580000|2021-09-29 14:43:00|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|0
1632926590000|2021-09-29 14:43:10|4521.93|4521.93|4521.58|4521.58|4522.11|4522.11|4521.58|4521.58|0
1632926600000|2021-09-29 14:43:20|4520.88|4520.88|4521.06|4521.06|4521.06|4521.06|4520.88|4520.88|0
1632926610000|2021-09-29 14:43:30|4520.95|4520.95|4520.6|4520.6|4521.48|4521.48|4520.6|4520.6|0
1632926620000|2021-09-29 14:43:40|4520.42|4520.42|4520.25|4520.25|4520.6|4520.6|4520.25|4520.25|0
1632926630000|2021-09-29 14:43:50|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|0
1632926650000|2021-09-29 14:44:10|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|0
1632926670000|2021-09-29 14:44:30|4520.25|4520.25|4520.42|4520.42|4520.95|4520.95|4520.25|4520.25|0
1632926680000|2021-09-29 14:44:40|4520.07|4520.07|4520.07|4520.07|4520.07|4520.07|4520.07|4520.07|0
1632926700000|2021-09-29 14:45:00|4520.6|4520.6|4521.28|4521.28|4521.28|4521.28|4520.57|4520.57|0
1632926720000|2021-09-29 14:45:20|4521.45|4521.45|4520.78|4520.78|4521.45|4521.45|4520.42|4520.42|0
1632926730000|2021-09-29 14:45:30|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|0
1632926740000|2021-09-29 14:45:40|4520.6|4520.6|4520.78|4520.78|4520.78|4520.78|4520.6|4520.6|0
1632926750000|2021-09-29 14:45:50|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|0
1632926760000|2021-09-29 14:46:00|4520.72|4520.72|4520.54|4520.54|4520.72|4520.72|4520.54|4520.54|0
1632926770000|2021-09-29 14:46:10|4521.07|4521.07|4521.92|4521.92|4522.47|4522.47|4521.07|4521.07|0
1632926780000|2021-09-29 14:46:20|4522.24|4522.24|4522.24|4522.24|4522.24|4522.24|4522.24|4522.24|0
1632926790000|2021-09-29 14:46:30|4522.36|4522.36|4522.37|4522.37|4522.55|4522.55|4522.2|4522.2|0
1632926800000|2021-09-29 14:46:40|4522.02|4522.02|4521.67|4521.67|4522.02|4522.02|4521.5|4521.5|0
1632926810000|2021-09-29 14:46:50|4520.62|4520.62|4520.97|4520.97|4520.97|4520.97|4520.62|4520.62|0
1632926820000|2021-09-29 14:47:00|4520.8|4520.8|4521.86|4521.86|4522.02|4522.02|4520.8|4520.8|0
1632926850000|2021-09-29 14:47:30|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|0
1632926860000|2021-09-29 14:47:40|4522.71|4522.71|4522.18|4522.18|4522.71|4522.71|4522.18|4522.18|0
1632926870000|2021-09-29 14:47:50|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|0
1632926880000|2021-09-29 14:48:00|4522.18|4522.18|4522.01|4522.01|4522.18|4522.18|4522.01|4522.01|0
1632926890000|2021-09-29 14:48:10|4521.83|4521.83|4521.13|4521.13|4521.83|4521.83|4521.13|4521.13|0
1632926900000|2021-09-29 14:48:20|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|0
1632926910000|2021-09-29 14:48:30|4521.31|4521.31|4521.13|4521.13|4521.31|4521.31|4520.96|4520.96|0
1632926920000|2021-09-29 14:48:40|4521.31|4521.31|4521.87|4521.87|4521.87|4521.87|4521.13|4521.13|0
1632926930000|2021-09-29 14:48:50|4521.52|4521.52|4521.84|4521.84|4521.84|4521.84|4521.52|4521.52|0
1632926940000|2021-09-29 14:49:00|4522.02|4522.02|4521.32|4521.32|4522.02|4522.02|4521.32|4521.32|0
1632926950000|2021-09-29 14:49:10|4521.49|4521.49|4522.34|4522.34|4522.34|4522.34|4521.49|4521.49|0
1632926960000|2021-09-29 14:49:20|4522.17|4522.17|4521.99|4521.99|4522.17|4522.17|4521.99|4521.99|0
1632926970000|2021-09-29 14:49:30|4521.82|4521.82|4521.82|4521.82|4521.99|4521.99|4521.82|4521.82|0
1632927000000|2021-09-29 14:50:00|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|4521.56|4521.56|0
1632927010000|2021-09-29 14:50:10|4522.26|4522.26|4521.73|4521.73|4522.26|4522.26|4521.73|4521.73|0
1632927020000|2021-09-29 14:50:20|4522.41|4522.41|4523.11|4523.11|4523.11|4523.11|4522.41|4522.41|0
1632927030000|2021-09-29 14:50:30|4523.28|4523.28|4522.93|4522.93|4523.28|4523.28|4522.93|4522.93|0
1632927040000|2021-09-29 14:50:40|4522.26|4522.26|4522.83|4522.83|4522.93|4522.93|4522.26|4522.26|0
1632927050000|2021-09-29 14:50:50|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|0
1632927060000|2021-09-29 14:51:00|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|0
1632927070000|2021-09-29 14:51:10|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|0
1632927080000|2021-09-29 14:51:20|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|0
1632927100000|2021-09-29 14:51:40|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|0
1632927110000|2021-09-29 14:51:50|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|0
1632927120000|2021-09-29 14:52:00|4521.35|4521.35|4520.64|4520.64|4521.52|4521.52|4520.64|4520.64|0
1632927130000|2021-09-29 14:52:10|4520.99|4520.99|4520.64|4520.64|4520.99|4520.99|4520.64|4520.64|0
1632927140000|2021-09-29 14:52:20|4521.35|4521.35|4521.35|4521.35|4521.35|4521.35|4521.35|4521.35|0
1632927150000|2021-09-29 14:52:30|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|0
1632927170000|2021-09-29 14:52:50|4520.99|4520.99|4520.64|4520.64|4520.99|4520.99|4520.64|4520.64|0
1632927180000|2021-09-29 14:53:00|4520.29|4520.29|4519.94|4519.94|4520.29|4520.29|4519.94|4519.94|0
1632927190000|2021-09-29 14:53:10|4519.77|4519.77|4519.07|4519.07|4519.77|4519.77|4519.07|4519.07|0
1632927200000|2021-09-29 14:53:20|4519.59|4519.59|4519.24|4519.24|4519.59|4519.59|4518.72|4518.72|0
1632927240000|2021-09-29 14:54:00|4519.77|4519.77|4521.67|4521.67|4521.85|4521.85|4519.77|4519.77|0
1632927250000|2021-09-29 14:54:10|4521.52|4521.52|4521.87|4521.87|4521.87|4521.87|4521.52|4521.52|0
1632927260000|2021-09-29 14:54:20|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|0
1632927270000|2021-09-29 14:54:30|4521.87|4521.87|4522.05|4522.05|4522.05|4522.05|4521.87|4521.87|0
1632927280000|2021-09-29 14:54:40|4522.22|4522.22|4522.72|4522.72|4522.72|4522.72|4522.22|4522.22|0
1632927290000|2021-09-29 14:54:50|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|0
1632927300000|2021-09-29 14:55:00|4522.54|4522.54|4523.22|4523.22|4523.39|4523.39|4522.54|4522.54|0
1632927310000|2021-09-29 14:55:10|4523.57|4523.57|4523.05|4523.05|4523.57|4523.57|4523.05|4523.05|0
1632927320000|2021-09-29 14:55:20|4522.88|4522.88|4522.7|4522.7|4522.88|4522.88|4522.7|4522.7|0
1632927330000|2021-09-29 14:55:30|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|0
1632927340000|2021-09-29 14:55:40|4523.05|4523.05|4523.73|4523.73|4523.73|4523.73|4523.05|4523.05|0
1632927360000|2021-09-29 14:56:00|4523.9|4523.9|4524.09|4524.09|4524.09|4524.09|4523.74|4523.74|0
1632927380000|2021-09-29 14:56:20|4524.04|4524.04|4524.01|4524.01|4524.04|4524.04|4523.69|4523.69|0
1632927390000|2021-09-29 14:56:30|4523.31|4523.31|4522.46|4522.46|4523.31|4523.31|4522.46|4522.46|0
1632927400000|2021-09-29 14:56:40|4522.64|4522.64|4522.46|4522.46|4522.64|4522.64|4522.46|4522.46|0
1632927410000|2021-09-29 14:56:50|4522.41|4522.41|4522.41|4522.41|4522.41|4522.41|4522.41|4522.41|0
1632927420000|2021-09-29 14:57:00|4522.23|4522.23|4522.41|4522.41|4522.41|4522.41|4522.23|4522.23|0
1632927430000|2021-09-29 14:57:10|4522.94|4522.94|4522.76|4522.76|4522.94|4522.94|4522.76|4522.76|0
1632927440000|2021-09-29 14:57:20|4523.76|4523.76|4523.41|4523.41|4523.76|4523.76|4523.41|4523.41|0
1632927450000|2021-09-29 14:57:30|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|0
1632927470000|2021-09-29 14:57:50|4523.12|4523.12|4523.79|4523.79|4523.79|4523.79|4523.12|4523.12|0
1632927480000|2021-09-29 14:58:00|4523.63|4523.63|4523.51|4523.51|4523.63|4523.63|4523.51|4523.51|0
1632927490000|2021-09-29 14:58:10|4523.34|4523.34|4523.16|4523.16|4523.34|4523.34|4523.16|4523.16|0
1632927500000|2021-09-29 14:58:20|4523.34|4523.34|4523.16|4523.16|4523.34|4523.34|4523.16|4523.16|0
1632927520000|2021-09-29 14:58:40|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|0
1632927530000|2021-09-29 14:58:50|4523.28|4523.28|4523.28|4523.28|4523.46|4523.46|4523.28|4523.28|0
1632927540000|2021-09-29 14:59:00|4522.76|4522.76|4522.76|4522.76|4522.93|4522.93|4522.58|4522.58|0
1632927550000|2021-09-29 14:59:10|4522.58|4522.58|4521.73|4521.73|4522.58|4522.58|4521.73|4521.73|0
1632927560000|2021-09-29 14:59:20|4522.26|4522.26|4522.96|4522.96|4522.96|4522.96|4522.26|4522.26|0
1632927580000|2021-09-29 14:59:40|4522.43|4522.43|4522.61|4522.61|4522.96|4522.96|4522.43|4522.43|0
1632927590000|2021-09-29 14:59:50|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|0
1632927600000|2021-09-29 15:00:00|4523.06|4523.06|4524.12|4524.12|4524.29|4524.29|4523.06|4523.06|0
1632927610000|2021-09-29 15:00:10|4523.94|4523.94|4523.77|4523.77|4523.94|4523.94|4523.59|4523.59|0
1632927620000|2021-09-29 15:00:20|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|0
1632927630000|2021-09-29 15:00:30|4524.06|4524.06|4524.23|4524.23|4524.23|4524.23|4523.88|4523.88|0
1632927640000|2021-09-29 15:00:40|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|0
1632927660000|2021-09-29 15:01:00|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|0
1632927670000|2021-09-29 15:01:10|4524.23|4524.23|4524.06|4524.06|4524.23|4524.23|4524.06|4524.06|0
1632927690000|2021-09-29 15:01:30|4523.88|4523.88|4523.71|4523.71|4523.88|4523.88|4523.71|4523.71|0
1632927700000|2021-09-29 15:01:40|4523.53|4523.53|4524.56|4524.56|4524.56|4524.56|4523.53|4523.53|0
1632927730000|2021-09-29 15:02:10|4524.73|4524.73|4524.38|4524.38|4524.73|4524.73|4524.38|4524.38|0
1632927740000|2021-09-29 15:02:20|4523.71|4523.71|4523.41|4523.41|4523.71|4523.71|4523.36|4523.36|0
1632927750000|2021-09-29 15:02:30|4523.06|4523.06|4522.89|4522.89|4523.06|4523.06|4522.89|4522.89|0
1632927760000|2021-09-29 15:02:40|4522.94|4522.94|4523.52|4523.52|4523.52|4523.52|4522.94|4522.94|0
1632927770000|2021-09-29 15:02:50|4523.47|4523.47|4523.47|4523.47|4523.47|4523.47|4523.47|4523.47|0
1632927780000|2021-09-29 15:03:00|4523.41|4523.41|4523.86|4523.86|4524.09|4524.09|4523.41|4523.41|0
1632927790000|2021-09-29 15:03:10|4523.34|4523.34|4522.65|4522.65|4523.34|4523.34|4522.48|4522.48|0
1632927800000|2021-09-29 15:03:20|4522.82|4522.82|4522.99|4522.99|4522.99|4522.99|4522.82|4522.82|0
1632927810000|2021-09-29 15:03:30|4523.04|4523.04|4523.2|4523.2|4523.2|4523.2|4523.04|4523.04|0
1632927820000|2021-09-29 15:03:40|4523.31|4523.31|4523.83|4523.83|4524.01|4524.01|4523.31|4523.31|0
1632927830000|2021-09-29 15:03:50|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1632927840000|2021-09-29 15:04:00|4524.13|4524.13|4522.54|4522.54|4525.01|4525.01|4522.54|4522.54|0
1632927850000|2021-09-29 15:04:10|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|0
1632927860000|2021-09-29 15:04:20|4522.95|4522.95|4523.12|4523.12|4523.12|4523.12|4522.95|4522.95|0
1632927870000|2021-09-29 15:04:30|4522.45|4522.45|4522.45|4522.45|4522.45|4522.45|4522.45|4522.45|0
1632927880000|2021-09-29 15:04:40|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|0
1632927890000|2021-09-29 15:04:50|4522.62|4522.62|4522.62|4522.62|4522.62|4522.62|4522.62|4522.62|0
1632927900000|2021-09-29 15:05:00|4522.45|4522.45|4522.45|4522.45|4522.45|4522.45|4522.1|4522.1|0
1632927910000|2021-09-29 15:05:10|4522.27|4522.27|4522.22|4522.22|4522.27|4522.27|4522.22|4522.22|0
1632927930000|2021-09-29 15:05:30|4523.01|4523.01|4523.12|4523.12|4523.12|4523.12|4523.01|4523.01|0
1632927940000|2021-09-29 15:05:40|4523.64|4523.64|4523.47|4523.47|4523.64|4523.64|4523.47|4523.47|0
1632927950000|2021-09-29 15:05:50|4523.29|4523.29|4522.94|4522.94|4523.29|4523.29|4522.94|4522.94|0
1632927960000|2021-09-29 15:06:00|4523.47|4523.47|4523.99|4523.99|4523.99|4523.99|4523.47|4523.47|0
1632927970000|2021-09-29 15:06:10|4524.17|4524.17|4524.52|4524.52|4524.52|4524.52|4524.17|4524.17|0
1632927980000|2021-09-29 15:06:20|4524.7|4524.7|4524.52|4524.52|4524.7|4524.7|4524.52|4524.52|0
1632927990000|2021-09-29 15:06:30|4524.34|4524.34|4523.88|4523.88|4524.34|4524.34|4523.88|4523.88|0
1632928000000|2021-09-29 15:06:40|4523.58|4523.58|4523.88|4523.88|4523.88|4523.88|4523.58|4523.58|0
1632928010000|2021-09-29 15:06:50|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|0
1632928020000|2021-09-29 15:07:00|4523.7|4523.7|4523.54|4523.54|4523.7|4523.7|4523.54|4523.54|0
1632928040000|2021-09-29 15:07:20|4523.89|4523.89|4524.07|4524.07|4524.07|4524.07|4523.89|4523.89|0
1632928060000|2021-09-29 15:07:40|4523.89|4523.89|4523.02|4523.02|4523.89|4523.89|4523.02|4523.02|0
1632928090000|2021-09-29 15:08:10|4522.32|4522.32|4522.67|4522.67|4522.67|4522.67|4521.97|4521.97|0
1632928100000|2021-09-29 15:08:20|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|0
1632928110000|2021-09-29 15:08:30|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|0
1632928120000|2021-09-29 15:08:40|4522.02|4522.02|4522.2|4522.2|4522.2|4522.2|4522.02|4522.02|0
1632928130000|2021-09-29 15:08:50|4522.37|4522.37|4522.55|4522.55|4522.55|4522.55|4522.37|4522.37|0
1632928140000|2021-09-29 15:09:00|4522.72|4522.72|4522.84|4522.84|4522.84|4522.84|4522.72|4522.72|0
1632928150000|2021-09-29 15:09:10|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|0
1632928160000|2021-09-29 15:09:20|4522.72|4522.72|4522.22|4522.22|4523.07|4523.07|4522.22|4522.22|0
1632928170000|2021-09-29 15:09:30|4522.04|4522.04|4522.22|4522.22|4522.22|4522.22|4522.04|4522.04|0
1632928180000|2021-09-29 15:09:40|4522.39|4522.39|4522.54|4522.54|4522.54|4522.54|4521.87|4521.87|0
1632928190000|2021-09-29 15:09:50|4522.72|4522.72|4522.22|4522.22|4522.72|4522.72|4521.37|4521.37|0
1632928200000|2021-09-29 15:10:00|4522.04|4522.04|4522.57|4522.57|4522.57|4522.57|4522.04|4522.04|0
1632928210000|2021-09-29 15:10:10|4522.39|4522.39|4522.45|4522.45|4522.45|4522.45|4522.39|4522.39|0
1632928220000|2021-09-29 15:10:20|4522.97|4522.97|4522.8|4522.8|4522.97|4522.97|4522.8|4522.8|0
1632928240000|2021-09-29 15:10:40|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|0
1632928250000|2021-09-29 15:10:50|4523.32|4523.32|4523.32|4523.32|4523.5|4523.5|4523.32|4523.32|0
1632928260000|2021-09-29 15:11:00|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|0
1632928270000|2021-09-29 15:11:10|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|0
1632928280000|2021-09-29 15:11:20|4522.8|4522.8|4522.97|4522.97|4522.97|4522.97|4522.8|4522.8|0
1632928300000|2021-09-29 15:11:40|4522.45|4522.45|4522.62|4522.62|4522.97|4522.97|4522.27|4522.27|0
1632928310000|2021-09-29 15:11:50|4522.8|4522.8|4521.45|4521.45|4522.8|4522.8|4521.45|4521.45|0
1632928320000|2021-09-29 15:12:00|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|0
1632928330000|2021-09-29 15:12:10|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|0
1632928340000|2021-09-29 15:12:20|4521.28|4521.28|4521.1|4521.1|4521.28|4521.28|4521.1|4521.1|0
1632928360000|2021-09-29 15:12:40|4520.93|4520.93|4521.1|4521.1|4521.1|4521.1|4520.93|4520.93|0
1632928370000|2021-09-29 15:12:50|4521.45|4521.45|4521.92|4521.92|4521.92|4521.92|4521.28|4521.28|0
1632928380000|2021-09-29 15:13:00|4521.57|4521.57|4521.92|4521.92|4521.92|4521.92|4521.57|4521.57|0
1632928390000|2021-09-29 15:13:10|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|0
1632928410000|2021-09-29 15:13:30|4521.4|4521.4|4521.18|4521.18|4521.4|4521.4|4521.18|4521.18|0
1632928420000|2021-09-29 15:13:40|4521|4521|4520.65|4520.65|4521|4521|4520.65|4520.65|0
1632928430000|2021-09-29 15:13:50|4520.48|4520.48|4520.3|4520.3|4520.48|4520.48|4520.3|4520.3|0
1632928440000|2021-09-29 15:14:00|4519.63|4519.63|4518.75|4518.75|4519.63|4519.63|4518.75|4518.75|0
1632928450000|2021-09-29 15:14:10|4518.93|4518.93|4518.77|4518.77|4518.93|4518.93|4518.77|4518.77|0
1632928460000|2021-09-29 15:14:20|4518.94|4518.94|4518.8|4518.8|4518.94|4518.94|4518.8|4518.8|0
1632928470000|2021-09-29 15:14:30|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|0
1632928480000|2021-09-29 15:14:40|4518.82|4518.82|4518|4518|4518.82|4518.82|4518|4518|0
1632928490000|2021-09-29 15:14:50|4517.65|4517.65|4517.42|4517.42|4517.65|4517.65|4517.42|4517.42|0
1632928500000|2021-09-29 15:15:00|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|0
1632928510000|2021-09-29 15:15:10|4516.9|4516.9|4516.22|4516.22|4516.9|4516.9|4516.22|4516.22|0
1632928520000|2021-09-29 15:15:20|4516.4|4516.4|4516.93|4516.93|4516.93|4516.93|4516.4|4516.4|0
1632928530000|2021-09-29 15:15:30|4517.03|4517.03|4517.08|4517.08|4517.08|4517.08|4517.03|4517.03|0
1632928540000|2021-09-29 15:15:40|4517.26|4517.26|4518.29|4518.29|4518.29|4518.29|4517.26|4517.26|0
1632928550000|2021-09-29 15:15:50|4518.46|4518.46|4518.64|4518.64|4518.64|4518.64|4518.46|4518.46|0
1632928560000|2021-09-29 15:16:00|4518.46|4518.46|4518.81|4518.81|4518.81|4518.81|4518.46|4518.46|0
1632928580000|2021-09-29 15:16:20|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|0
1632928600000|2021-09-29 15:16:40|4518.64|4518.64|4518.64|4518.64|4518.64|4518.64|4518.46|4518.46|0
1632928610000|2021-09-29 15:16:50|4518.81|4518.81|4518.46|4518.46|4518.81|4518.81|4518.46|4518.46|0
1632928620000|2021-09-29 15:17:00|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|0
1632928630000|2021-09-29 15:17:10|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|0
1632928640000|2021-09-29 15:17:20|4517.76|4517.76|4517.58|4517.58|4517.76|4517.76|4517.58|4517.58|0
1632928650000|2021-09-29 15:17:30|4517.76|4517.76|4517.23|4517.23|4517.76|4517.76|4517.06|4517.06|0
1632928660000|2021-09-29 15:17:40|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|0
1632928670000|2021-09-29 15:17:50|4517.58|4517.58|4517.58|4517.58|4517.58|4517.58|4517.58|4517.58|0
1632928680000|2021-09-29 15:18:00|4517.76|4517.76|4518.29|4518.29|4518.29|4518.29|4517.76|4517.76|0
1632928690000|2021-09-29 15:18:10|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|0
1632928700000|2021-09-29 15:18:20|4518.41|4518.41|4518.36|4518.36|4518.41|4518.41|4518.36|4518.36|0
1632928710000|2021-09-29 15:18:30|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|0
1632928720000|2021-09-29 15:18:40|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|0
1632928750000|2021-09-29 15:19:10|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|0
1632928760000|2021-09-29 15:19:20|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.24|4518.24|0
1632928770000|2021-09-29 15:19:30|4518.24|4518.24|4518.06|4518.06|4518.24|4518.24|4518.06|4518.06|0
1632928780000|2021-09-29 15:19:40|4518.41|4518.41|4518.92|4518.92|4518.92|4518.92|4518.41|4518.41|0
1632928790000|2021-09-29 15:19:50|4519.27|4519.27|4518.9|4518.9|4519.27|4519.27|4518.74|4518.74|0
1632928800000|2021-09-29 15:20:00|4519.58|4519.58|4519.99|4519.99|4519.99|4519.99|4519.42|4519.42|0
1632928810000|2021-09-29 15:20:10|4520.17|4520.17|4520.02|4520.02|4520.17|4520.17|4520.02|4520.02|0
1632928830000|2021-09-29 15:20:30|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|0
1632928840000|2021-09-29 15:20:40|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|0
1632928850000|2021-09-29 15:20:50|4520.2|4520.2|4520.9|4520.9|4520.9|4520.9|4520.2|4520.2|0
1632928860000|2021-09-29 15:21:00|4521.25|4521.25|4521.25|4521.25|4521.37|4521.37|4521.25|4521.25|0
1632928870000|2021-09-29 15:21:10|4521.6|4521.6|4522.29|4522.29|4522.44|4522.44|4521.6|4521.6|0
1632928880000|2021-09-29 15:21:20|4523.17|4523.17|4522.47|4522.47|4523.17|4523.17|4522.47|4522.47|0
1632928900000|2021-09-29 15:21:40|4522.65|4522.65|4522.12|4522.12|4522.65|4522.65|4522.12|4522.12|0
1632928910000|2021-09-29 15:21:50|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|0
1632928920000|2021-09-29 15:22:00|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|0
1632928930000|2021-09-29 15:22:10|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|0
1632928940000|2021-09-29 15:22:20|4521.99|4521.99|4521.35|4521.35|4521.99|4521.99|4521.18|4521.18|0
1632928970000|2021-09-29 15:22:50|4521.53|4521.53|4522.2|4522.2|4522.2|4522.2|4521.53|4521.53|0
1632928980000|2021-09-29 15:23:00|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|0
1632928990000|2021-09-29 15:23:10|4522.09|4522.09|4522.91|4522.91|4522.91|4522.91|4522.09|4522.09|0
1632929010000|2021-09-29 15:23:30|4523.06|4523.06|4522.35|4522.35|4523.06|4523.06|4522.35|4522.35|0
1632929020000|2021-09-29 15:23:40|4522.82|4522.82|4522.81|4522.81|4522.82|4522.82|4522.7|4522.7|0
1632929030000|2021-09-29 15:23:50|4523.16|4523.16|4523.48|4523.48|4523.48|4523.48|4522.81|4522.81|0
1632929050000|2021-09-29 15:24:10|4523.65|4523.65|4524.5|4524.5|4524.5|4524.5|4523.65|4523.65|0
1632929060000|2021-09-29 15:24:20|4525.17|4525.17|4523.56|4523.56|4525.17|4525.17|4523.56|4523.56|0
1632929070000|2021-09-29 15:24:30|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|0
1632929080000|2021-09-29 15:24:40|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|0
1632929090000|2021-09-29 15:24:50|4522.91|4522.91|4523.44|4523.44|4523.44|4523.44|4522.91|4522.91|0
1632929100000|2021-09-29 15:25:00|4522.74|4522.74|4522.91|4522.91|4522.91|4522.91|4522.74|4522.74|0
1632929110000|2021-09-29 15:25:10|4523.09|4523.09|4522.93|4522.93|4523.09|4523.09|4522.93|4522.93|0
1632929120000|2021-09-29 15:25:20|4523.28|4523.28|4523.45|4523.45|4523.45|4523.45|4523.28|4523.28|0
1632929130000|2021-09-29 15:25:30|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|0
1632929140000|2021-09-29 15:25:40|4523.4|4523.4|4522.93|4522.93|4523.4|4523.4|4522.93|4522.93|0
1632929150000|2021-09-29 15:25:50|4523.04|4523.04|4522.72|4522.72|4523.04|4523.04|4522.72|4522.72|0
1632929160000|2021-09-29 15:26:00|4522.9|4522.9|4522.55|4522.55|4522.9|4522.9|4522.55|4522.55|0
1632929170000|2021-09-29 15:26:10|4521.87|4521.87|4520.36|4520.36|4521.87|4521.87|4520.36|4520.36|0
1632929180000|2021-09-29 15:26:20|4520.42|4520.42|4520.06|4520.06|4520.42|4520.42|4520.06|4520.06|0
1632929190000|2021-09-29 15:26:30|4519.39|4519.39|4520.18|4520.18|4520.18|4520.18|4519.39|4519.39|0
1632929200000|2021-09-29 15:26:40|4519.83|4519.83|4519.48|4519.48|4519.83|4519.83|4519.48|4519.48|0
1632929210000|2021-09-29 15:26:50|4519.83|4519.83|4519.6|4519.6|4519.83|4519.83|4519.25|4519.25|0
1632929220000|2021-09-29 15:27:00|4518.75|4518.75|4517.89|4517.89|4518.75|4518.75|4517.89|4517.89|0
1632929230000|2021-09-29 15:27:10|4518.57|4518.57|4518.75|4518.75|4518.75|4518.75|4518.57|4518.57|0
1632929240000|2021-09-29 15:27:20|4518.57|4518.57|4518.42|4518.42|4518.77|4518.77|4517.72|4517.72|0
1632929250000|2021-09-29 15:27:30|4518.95|4518.95|4518.72|4518.72|4519.12|4519.12|4518.72|4518.72|0
1632929260000|2021-09-29 15:27:40|4519.07|4519.07|4519.09|4519.09|4519.09|4519.09|4518.57|4518.57|0
1632929270000|2021-09-29 15:27:50|4518.92|4518.92|4518.07|4518.07|4518.92|4518.92|4518.07|4518.07|0
1632929280000|2021-09-29 15:28:00|4518.74|4518.74|4518.04|4518.04|4518.74|4518.74|4518.04|4518.04|0
1632929290000|2021-09-29 15:28:10|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|0
1632929300000|2021-09-29 15:28:20|4518.04|4518.04|4518.33|4518.33|4518.68|4518.68|4518.04|4518.04|0
1632929330000|2021-09-29 15:28:50|4517.66|4517.66|4516.98|4516.98|4518.33|4518.33|4516.98|4516.98|0
1632929340000|2021-09-29 15:29:00|4516.81|4516.81|4516.98|4516.98|4516.98|4516.98|4515.78|4515.78|0
1632929350000|2021-09-29 15:29:10|4517.33|4517.33|4515.12|4515.12|4517.51|4517.51|4515.12|4515.12|0
1632929360000|2021-09-29 15:29:20|4515.3|4515.3|4515.15|4515.15|4515.82|4515.82|4515.15|4515.15|0
1632929370000|2021-09-29 15:29:30|4516.17|4516.17|4516.17|4516.17|4516.17|4516.17|4516.17|4516.17|0
1632929380000|2021-09-29 15:29:40|4515.66|4515.66|4515.7|4515.7|4516.31|4516.31|4515.63|4515.63|0
1632929390000|2021-09-29 15:29:50|4515.35|4515.35|4515.85|4515.85|4516.12|4516.12|4515.21|4515.21|0
1632986100000|2021-09-30 07:15:00|4519.37|4519.37|4519.72|4519.72|4520.6|4520.6|4519.37|4519.37|0
1632986120000|2021-09-30 07:15:20|4519.88|4519.88|4519.68|4519.68|4519.88|4519.88|4519.56|4519.56|0
1632986130000|2021-09-30 07:15:30|4520.35|4520.35|4521.04|4521.04|4521.05|4521.05|4520.35|4520.35|0
1632986140000|2021-09-30 07:15:40|4521.74|4521.74|4522.94|4522.94|4522.94|4522.94|4521.22|4521.22|0
1632986150000|2021-09-30 07:15:50|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|0
1632986160000|2021-09-30 07:16:00|4521.59|4521.59|4521.37|4521.37|4521.59|4521.59|4521.27|4521.27|0
1632986170000|2021-09-30 07:16:10|4519.97|4519.97|4520.15|4520.15|4520.15|4520.15|4519.45|4519.45|0
1632986190000|2021-09-30 07:16:30|4518.92|4518.92|4517.69|4517.69|4518.92|4518.92|4517.69|4517.69|0
1632986210000|2021-09-30 07:16:50|4518.92|4518.92|4520.5|4520.5|4520.5|4520.5|4518.74|4518.74|0
1632986230000|2021-09-30 07:17:10|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|0
1632986240000|2021-09-30 07:17:20|4519.8|4519.8|4518.76|4518.76|4519.8|4519.8|4518.76|4518.76|0
1632986250000|2021-09-30 07:17:30|4518.81|4518.81|4518.83|4518.83|4518.98|4518.98|4518.81|4518.81|0
1632986270000|2021-09-30 07:17:50|4517.42|4517.42|4516.84|4516.84|4517.42|4517.42|4516.84|4516.84|0
1632986280000|2021-09-30 07:18:00|4517.19|4517.19|4517.81|4517.81|4517.81|4517.81|4516.66|4516.66|0
1632986290000|2021-09-30 07:18:10|4517.11|4517.11|4517.11|4517.11|4517.11|4517.11|4517.11|4517.11|0
1632986300000|2021-09-30 07:18:20|4516.76|4516.76|4517.29|4517.29|4517.29|4517.29|4516.59|4516.59|0
1632986310000|2021-09-30 07:18:30|4517.64|4517.64|4518.52|4518.52|4518.75|4518.75|4517.29|4517.29|0
1632986320000|2021-09-30 07:18:40|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|0
1632986330000|2021-09-30 07:18:50|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|0
1632986360000|2021-09-30 07:19:20|4517.97|4517.97|4515.89|4515.89|4517.97|4517.97|4515.89|4515.89|0
1632986370000|2021-09-30 07:19:30|4516.24|4516.24|4514.85|4514.85|4516.24|4516.24|4514.32|4514.32|0
1632986380000|2021-09-30 07:19:40|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|0
1632986390000|2021-09-30 07:19:50|4514.35|4514.35|4514.7|4514.7|4514.7|4514.7|4514.17|4514.17|0
1632986400000|2021-09-30 07:20:00|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|0
1632986440000|2021-09-30 07:20:40|4514.7|4514.7|4513.12|4513.12|4514.7|4514.7|4513.12|4513.12|0
1632986450000|2021-09-30 07:20:50|4512.44|4512.44|4512.62|4512.62|4513.15|4513.15|4512.44|4512.44|0
1632986460000|2021-09-30 07:21:00|4513.94|4513.94|4513.47|4513.47|4513.94|4513.94|4513.06|4513.06|0
1632986470000|2021-09-30 07:21:10|4513.12|4513.12|4514.34|4514.34|4514.34|4514.34|4512.94|4512.94|0
1632986480000|2021-09-30 07:21:20|4515.57|4515.57|4515.57|4515.57|4515.57|4515.57|4515.57|4515.57|0
1632986490000|2021-09-30 07:21:30|4515.4|4515.4|4516.07|4516.07|4516.07|4516.07|4515.4|4515.4|0
1632986510000|2021-09-30 07:21:50|4516.25|4516.25|4517.3|4517.3|4517.3|4517.3|4516.25|4516.25|0
1632986520000|2021-09-30 07:22:00|4517.12|4517.12|4517.63|4517.63|4518.15|4518.15|4517.12|4517.12|0
1632986530000|2021-09-30 07:22:10|4517.04|4517.04|4519.2|4519.2|4519.2|4519.2|4517.04|4517.04|0
1632986540000|2021-09-30 07:22:20|4519.03|4519.03|4518.62|4518.62|4519.03|4519.03|4518.44|4518.44|0
1632986550000|2021-09-30 07:22:30|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|0
1632986570000|2021-09-30 07:22:50|4520.02|4520.02|4519.7|4519.7|4520.37|4520.37|4519.7|4519.7|0
1632986580000|2021-09-30 07:23:00|4519.35|4519.35|4517.94|4517.94|4519.35|4519.35|4517.94|4517.94|0
1632986590000|2021-09-30 07:23:10|4518.62|4518.62|4518.27|4518.27|4518.62|4518.62|4518.27|4518.27|0
1632986610000|2021-09-30 07:23:30|4518.09|4518.09|4518.26|4518.26|4518.26|4518.26|4518.09|4518.09|0
1632986620000|2021-09-30 07:23:40|4519.13|4519.13|4521.21|4521.21|4521.21|4521.21|4519.13|4519.13|0
1632986630000|2021-09-30 07:23:50|4521.89|4521.89|4522.36|4522.36|4522.36|4522.36|4521.89|4521.89|0
1632986640000|2021-09-30 07:24:00|4521.58|4521.58|4522.91|4522.91|4522.91|4522.91|4521.16|4521.16|0
1632986650000|2021-09-30 07:24:10|4523.93|4523.93|4524.41|4524.41|4524.41|4524.41|4523.72|4523.72|0
1632986660000|2021-09-30 07:24:20|4524.53|4524.53|4524|4524|4524.53|4524.53|4524|4524|0
1632986670000|2021-09-30 07:24:30|4523.48|4523.48|4524.15|4524.15|4524.15|4524.15|4523.48|4523.48|0
1632986680000|2021-09-30 07:24:40|4525.03|4525.03|4524.35|4524.35|4525.03|4525.03|4524.35|4524.35|0
1632986690000|2021-09-30 07:24:50|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|0
1632986700000|2021-09-30 07:25:00|4524.88|4524.88|4525.86|4525.86|4526.94|4526.94|4524|4524|0
1632986710000|2021-09-30 07:25:10|4525.98|4525.98|4524.74|4524.74|4526.16|4526.16|4524.74|4524.74|0
1632986720000|2021-09-30 07:25:20|4525.09|4525.09|4525.27|4525.27|4525.27|4525.27|4525.09|4525.09|0
1632986730000|2021-09-30 07:25:30|4525.97|4525.97|4525.62|4525.62|4526.67|4526.67|4525.09|4525.09|0
1632986740000|2021-09-30 07:25:40|4526.32|4526.32|4526.67|4526.67|4526.85|4526.85|4525.62|4525.62|0
1632986750000|2021-09-30 07:25:50|4526.51|4526.51|4525.97|4525.97|4526.51|4526.51|4525.81|4525.81|0
1632986760000|2021-09-30 07:26:00|4526.2|4526.2|4526.38|4526.38|4526.55|4526.55|4526.2|4526.2|0
1632986770000|2021-09-30 07:26:10|4526.5|4526.5|4528.05|4528.05|4528.05|4528.05|4526.5|4526.5|0
1632986780000|2021-09-30 07:26:20|4526.65|4526.65|4526.47|4526.47|4526.65|4526.65|4526.3|4526.3|0
1632986790000|2021-09-30 07:26:30|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|0
1632986800000|2021-09-30 07:26:40|4527|4527|4526.32|4526.32|4527|4527|4526.32|4526.32|0
1632986820000|2021-09-30 07:27:00|4525.65|4525.65|4526.41|4526.41|4526.41|4526.41|4525.65|4525.65|0
1632986830000|2021-09-30 07:27:10|4525.73|4525.73|4526.26|4526.26|4526.26|4526.26|4525.73|4525.73|0
1632986840000|2021-09-30 07:27:20|4526.43|4526.43|4526.12|4526.12|4526.64|4526.64|4526.12|4526.12|0
1632986850000|2021-09-30 07:27:30|4525.94|4525.94|4525.77|4525.77|4525.94|4525.94|4525.77|4525.77|0
1632986860000|2021-09-30 07:27:40|4525.42|4525.42|4525.24|4525.24|4525.42|4525.42|4525.24|4525.24|0
1632986870000|2021-09-30 07:27:50|4525.59|4525.59|4525.74|4525.74|4525.77|4525.77|4525.06|4525.06|0
1632986880000|2021-09-30 07:28:00|4525.39|4525.39|4523.66|4523.66|4525.39|4525.39|4523.66|4523.66|0
1632986890000|2021-09-30 07:28:10|4523.81|4523.81|4523.46|4523.46|4523.81|4523.81|4523.46|4523.46|0
1632986900000|2021-09-30 07:28:20|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|0
1632986910000|2021-09-30 07:28:30|4522.76|4522.76|4523.8|4523.8|4523.8|4523.8|4522.76|4522.76|0
1632986920000|2021-09-30 07:28:40|4523.45|4523.45|4523.62|4523.62|4523.62|4523.62|4523.45|4523.45|0
1632986930000|2021-09-30 07:28:50|4525.15|4525.15|4525.5|4525.5|4525.5|4525.5|4525.15|4525.15|0
1632986940000|2021-09-30 07:29:00|4525.85|4525.85|4525.58|4525.58|4526.2|4526.2|4525.58|4525.58|0
1632986950000|2021-09-30 07:29:10|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|0
1632986980000|2021-09-30 07:29:40|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|0
1632987000000|2021-09-30 07:30:00|4524.73|4524.73|4523.18|4523.18|4524.73|4524.73|4523.18|4523.18|0
1632987010000|2021-09-30 07:30:10|4522.85|4522.85|4522.95|4522.95|4522.95|4522.95|4522.27|4522.27|0
1632987020000|2021-09-30 07:30:20|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|0
1632987030000|2021-09-30 07:30:30|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|0
1632987040000|2021-09-30 07:30:40|4523.13|4523.13|4521.91|4521.91|4523.13|4523.13|4521.91|4521.91|0
1632987050000|2021-09-30 07:30:50|4521.05|4521.05|4520.42|4520.42|4521.05|4521.05|4520.42|4520.42|0
1632987060000|2021-09-30 07:31:00|4520.6|4520.6|4520.21|4520.21|4520.6|4520.6|4520.21|4520.21|0
1632987070000|2021-09-30 07:31:10|4519.86|4519.86|4520.02|4520.02|4520.02|4520.02|4519.86|4519.86|0
1632987090000|2021-09-30 07:31:30|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|0
1632987100000|2021-09-30 07:31:40|4518.95|4518.95|4518.79|4518.79|4518.95|4518.95|4518.79|4518.79|0
1632987120000|2021-09-30 07:32:00|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|0
1632987130000|2021-09-30 07:32:10|4519.21|4519.21|4519.91|4519.91|4519.91|4519.91|4519.21|4519.21|0
1632987150000|2021-09-30 07:32:30|4520.59|4520.59|4520.42|4520.42|4520.59|4520.59|4520.42|4520.42|0
1632987160000|2021-09-30 07:32:40|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|0
1632987180000|2021-09-30 07:33:00|4519.3|4519.3|4518.63|4518.63|4519.3|4519.3|4518.63|4518.63|0
1632987190000|2021-09-30 07:33:10|4518.51|4518.51|4517.31|4517.31|4518.51|4518.51|4517.31|4517.31|0
1632987200000|2021-09-30 07:33:20|4516.61|4516.61|4516.61|4516.61|4516.78|4516.78|4516.61|4516.61|0
1632987210000|2021-09-30 07:33:30|4516.28|4516.28|4516.61|4516.61|4516.61|4516.61|4516.28|4516.28|0
1632987220000|2021-09-30 07:33:40|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1632987230000|2021-09-30 07:33:50|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|0
1632987240000|2021-09-30 07:34:00|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1632987250000|2021-09-30 07:34:10|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|0
1632987270000|2021-09-30 07:34:30|4516.76|4516.76|4517.4|4517.4|4517.4|4517.4|4516.76|4516.76|0
1632987280000|2021-09-30 07:34:40|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|0
1632987320000|2021-09-30 07:35:20|4517.73|4517.73|4517.9|4517.9|4517.9|4517.9|4517.73|4517.73|0
1632987330000|2021-09-30 07:35:30|4517.55|4517.55|4518.04|4518.04|4518.04|4518.04|4517.55|4517.55|0
1632987340000|2021-09-30 07:35:40|4517.87|4517.87|4517.19|4517.19|4517.87|4517.87|4517.19|4517.19|0
1632987350000|2021-09-30 07:35:50|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|0
1632987360000|2021-09-30 07:36:00|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|0
1632987370000|2021-09-30 07:36:10|4516.15|4516.15|4515.98|4515.98|4516.15|4516.15|4515.98|4515.98|0
1632987390000|2021-09-30 07:36:30|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|0
1632987400000|2021-09-30 07:36:40|4515.8|4515.8|4515.98|4515.98|4515.98|4515.98|4515.8|4515.8|0
1632987420000|2021-09-30 07:37:00|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|0
1632987430000|2021-09-30 07:37:10|4516.35|4516.35|4516.35|4516.35|4516.35|4516.35|4516.35|4516.35|0
1632987440000|2021-09-30 07:37:20|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|0
1632987450000|2021-09-30 07:37:30|4514.43|4514.43|4514.43|4514.43|4514.43|4514.43|4514.43|4514.43|0
1632987460000|2021-09-30 07:37:40|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|0
1632987470000|2021-09-30 07:37:50|4513.86|4513.86|4514.04|4514.04|4514.04|4514.04|4513.86|4513.86|0
1632987480000|2021-09-30 07:38:00|4514.39|4514.39|4514.92|4514.92|4514.92|4514.92|4514.39|4514.39|0
1632987490000|2021-09-30 07:38:10|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|0
1632987500000|2021-09-30 07:38:20|4516.27|4516.27|4515.59|4515.59|4516.27|4516.27|4515.59|4515.59|0
1632987520000|2021-09-30 07:38:40|4515.43|4515.43|4513.85|4513.85|4515.6|4515.6|4513.85|4513.85|0
1632987530000|2021-09-30 07:38:50|4513.32|4513.32|4514.03|4514.03|4514.03|4514.03|4513.32|4513.32|0
1632987540000|2021-09-30 07:39:00|4513.35|4513.35|4513.7|4513.7|4513.7|4513.7|4512.47|4512.47|0
1632987550000|2021-09-30 07:39:10|4513.53|4513.53|4511.6|4511.6|4513.53|4513.53|4511.25|4511.25|0
1632987560000|2021-09-30 07:39:20|4511.07|4511.07|4510.86|4510.86|4511.07|4511.07|4510.86|4510.86|0
1632987570000|2021-09-30 07:39:30|4509.46|4509.46|4506.1|4506.1|4509.46|4509.46|4506.1|4506.1|0
1632987600000|2021-09-30 07:40:00|4506.8|4506.8|4505.92|4505.92|4506.8|4506.8|4505.92|4505.92|0
1632987610000|2021-09-30 07:40:10|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|0
1632987620000|2021-09-30 07:40:20|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|0
1632987630000|2021-09-30 07:40:30|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|0
1632987640000|2021-09-30 07:40:40|4508|4508|4508|4508|4508|4508|4508|4508|0
1632987650000|2021-09-30 07:40:50|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|0
1632987660000|2021-09-30 07:41:00|4507.89|4507.89|4509.12|4509.12|4509.12|4509.12|4507.89|4507.89|0
1632987670000|2021-09-30 07:41:10|4508.42|4508.42|4507.72|4507.72|4508.42|4508.42|4507.37|4507.37|0
1632987690000|2021-09-30 07:41:30|4507.04|4507.04|4506.34|4506.34|4507.04|4507.04|4506.34|4506.34|0
1632987700000|2021-09-30 07:41:40|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|0
1632987710000|2021-09-30 07:41:50|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|0
1632987720000|2021-09-30 07:42:00|4507.75|4507.75|4507.92|4507.92|4508.1|4508.1|4507.75|4507.75|0
1632987730000|2021-09-30 07:42:10|4507.59|4507.59|4506.04|4506.04|4507.59|4507.59|4506.04|4506.04|0
1632987770000|2021-09-30 07:42:50|4507.74|4507.74|4507.57|4507.57|4507.74|4507.74|4507.57|4507.57|0
1632987780000|2021-09-30 07:43:00|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|0
1632987810000|2021-09-30 07:43:30|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|0
1632987830000|2021-09-30 07:43:50|4506.06|4506.06|4504.71|4504.71|4506.06|4506.06|4504.71|4504.71|0
1632987840000|2021-09-30 07:44:00|4504.36|4504.36|4505.41|4505.41|4505.41|4505.41|4504.36|4504.36|0
1632987860000|2021-09-30 07:44:20|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|0
1632987870000|2021-09-30 07:44:30|4505.23|4505.23|4506.11|4506.11|4506.11|4506.11|4505.23|4505.23|0
1632987880000|2021-09-30 07:44:40|4505.94|4505.94|4505.23|4505.23|4505.94|4505.94|4505.23|4505.23|0
1632987890000|2021-09-30 07:44:50|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|0
1632987920000|2021-09-30 07:45:20|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|0
1632987940000|2021-09-30 07:45:40|4506.24|4506.24|4505.53|4505.53|4506.24|4506.24|4505.53|4505.53|0
1632987960000|2021-09-30 07:46:00|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|0
1632987970000|2021-09-30 07:46:10|4506.91|4506.91|4504.98|4504.98|4506.91|4506.91|4504.98|4504.98|0
1632987980000|2021-09-30 07:46:20|4505.16|4505.16|4505.16|4505.16|4505.33|4505.33|4505.16|4505.16|0
1632987990000|2021-09-30 07:46:30|4504.98|4504.98|4505.86|4505.86|4505.86|4505.86|4504.98|4504.98|0
1632988000000|2021-09-30 07:46:40|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|0
1632988010000|2021-09-30 07:46:50|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|0
1632988020000|2021-09-30 07:47:00|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|0
1632988030000|2021-09-30 07:47:10|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|0
1632988040000|2021-09-30 07:47:20|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|0
1632988050000|2021-09-30 07:47:30|4510.19|4510.19|4510.37|4510.37|4510.37|4510.37|4510.19|4510.19|0
1632988070000|2021-09-30 07:47:50|4510.02|4510.02|4510.02|4510.02|4510.02|4510.02|4510.02|4510.02|0
1632988080000|2021-09-30 07:48:00|4510.37|4510.37|4511.24|4511.24|4511.24|4511.24|4510.37|4510.37|0
1632988090000|2021-09-30 07:48:10|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|0
1632988110000|2021-09-30 07:48:30|4511.04|4511.04|4511.04|4511.04|4511.04|4511.04|4511.04|4511.04|0
1632988120000|2021-09-30 07:48:40|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|0
1632988140000|2021-09-30 07:49:00|4510.16|4510.16|4510.16|4510.16|4510.16|4510.16|4510.16|4510.16|0
1632988150000|2021-09-30 07:49:10|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|0
1632988160000|2021-09-30 07:49:20|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|0
1632988170000|2021-09-30 07:49:30|4509.29|4509.29|4508.94|4508.94|4509.29|4509.29|4508.94|4508.94|0
1632988190000|2021-09-30 07:49:50|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|0
1632988200000|2021-09-30 07:50:00|4508.59|4508.59|4509.11|4509.11|4509.11|4509.11|4508.59|4508.59|0
1632988210000|2021-09-30 07:50:10|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|0
1632988220000|2021-09-30 07:50:20|4509.49|4509.49|4509.32|4509.32|4509.49|4509.49|4509.32|4509.32|0
1632988240000|2021-09-30 07:50:40|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|0
1632988260000|2021-09-30 07:51:00|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|0
1632988280000|2021-09-30 07:51:20|4509.02|4509.02|4508.47|4508.47|4509.35|4509.35|4508.47|4508.47|0
1632988300000|2021-09-30 07:51:40|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|0
1632988310000|2021-09-30 07:51:50|4509.36|4509.36|4509.55|4509.55|4509.55|4509.55|4509.03|4509.03|0
1632988320000|2021-09-30 07:52:00|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|0
1632988330000|2021-09-30 07:52:10|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|0
1632988340000|2021-09-30 07:52:20|4509.73|4509.73|4509.03|4509.03|4509.73|4509.73|4509.03|4509.03|0
1632988360000|2021-09-30 07:52:40|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|0
1632988370000|2021-09-30 07:52:50|4508.66|4508.66|4508.66|4508.66|4508.66|4508.66|4508.37|4508.37|0
1632988410000|2021-09-30 07:53:30|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|0
1632988420000|2021-09-30 07:53:40|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|0
1632988430000|2021-09-30 07:53:50|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|0
1632988440000|2021-09-30 07:54:00|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|0
1632988480000|2021-09-30 07:54:40|4509.94|4509.94|4509.59|4509.59|4509.94|4509.94|4509.59|4509.59|0
1632988500000|2021-09-30 07:55:00|4509.82|4509.82|4509.82|4509.82|4509.82|4509.82|4509.82|4509.82|0
1632988510000|2021-09-30 07:55:10|4510.35|4510.35|4511.05|4511.05|4511.05|4511.05|4510.35|4510.35|0
1632988520000|2021-09-30 07:55:20|4510.87|4510.87|4511.57|4511.57|4511.57|4511.57|4510.87|4510.87|0
1632988550000|2021-09-30 07:55:50|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|0
1632988570000|2021-09-30 07:56:10|4510.2|4510.2|4511.55|4511.55|4511.55|4511.55|4510.2|4510.2|0
1632988580000|2021-09-30 07:56:20|4510.84|4510.84|4510.67|4510.67|4510.84|4510.84|4510.67|4510.67|0
1632988600000|2021-09-30 07:56:40|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|0
1632988610000|2021-09-30 07:56:50|4509.97|4509.97|4510.34|4510.34|4511.02|4511.02|4509.97|4509.97|0
1632988620000|2021-09-30 07:57:00|4509.82|4509.82|4509.97|4509.97|4509.97|4509.97|4508.94|4508.94|0
1632988650000|2021-09-30 07:57:30|4510.14|4510.14|4511.37|4511.37|4511.37|4511.37|4510.14|4510.14|0
1632988670000|2021-09-30 07:57:50|4511.9|4511.9|4511.9|4511.9|4511.9|4511.9|4511.9|4511.9|0
1632988680000|2021-09-30 07:58:00|4510.86|4510.86|4510.65|4510.65|4510.86|4510.86|4510.18|4510.18|0
1632988690000|2021-09-30 07:58:10|4510.77|4510.77|4510.88|4510.88|4510.88|4510.88|4510.77|4510.77|0
1632988730000|2021-09-30 07:58:50|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|0
1632988740000|2021-09-30 07:59:00|4508.13|4508.13|4507.97|4507.97|4508.13|4508.13|4507.3|4507.3|0
1632988750000|2021-09-30 07:59:10|4507.81|4507.81|4506.59|4506.59|4507.81|4507.81|4506.59|4506.59|0
1632988760000|2021-09-30 07:59:20|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|0
1632988780000|2021-09-30 07:59:40|4507.09|4507.09|4507.32|4507.32|4507.32|4507.32|4507.09|4507.09|0
1632988790000|2021-09-30 07:59:50|4506.8|4506.8|4507.12|4507.12|4507.12|4507.12|4506.8|4506.8|0
1632988800000|2021-09-30 08:00:00|4506.45|4506.45|4506.62|4506.62|4506.62|4506.62|4506.45|4506.45|0
1632988810000|2021-09-30 08:00:10|4506.8|4506.8|4506.62|4506.62|4506.8|4506.8|4506.62|4506.62|0
1632988830000|2021-09-30 08:00:30|4506.45|4506.45|4506.45|4506.45|4506.45|4506.45|4506.45|4506.45|0
1632988840000|2021-09-30 08:00:40|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|0
1632988850000|2021-09-30 08:00:50|4507.13|4507.13|4507.49|4507.49|4507.49|4507.49|4507.13|4507.13|0
1632988860000|2021-09-30 08:01:00|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|0
1632988870000|2021-09-30 08:01:10|4507.55|4507.55|4507.87|4507.87|4508.22|4508.22|4507.55|4507.55|0
1632988880000|2021-09-30 08:01:20|4508.4|4508.4|4507.89|4507.89|4508.57|4508.57|4507.89|4507.89|0
1632988900000|2021-09-30 08:01:40|4507.71|4507.71|4508.06|4508.06|4508.41|4508.41|4507.71|4507.71|0
1632988910000|2021-09-30 08:01:50|4508.41|4508.41|4508.41|4508.41|4508.41|4508.41|4508.41|4508.41|0
1632988920000|2021-09-30 08:02:00|4508.24|4508.24|4507.19|4507.19|4508.24|4508.24|4507.19|4507.19|0
1632988930000|2021-09-30 08:02:10|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|0
1632988960000|2021-09-30 08:02:40|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|0
1632988970000|2021-09-30 08:02:50|4507.04|4507.04|4507.73|4507.73|4507.91|4507.91|4507.04|4507.04|0
1632988980000|2021-09-30 08:03:00|4507.9|4507.9|4507.02|4507.02|4507.9|4507.9|4507.02|4507.02|0
1632989010000|2021-09-30 08:03:30|4506.67|4506.67|4506.67|4506.67|4506.67|4506.67|4506.67|4506.67|0
1632989020000|2021-09-30 08:03:40|4506.85|4506.85|4507.02|4507.02|4507.02|4507.02|4506.85|4506.85|0
1632989030000|2021-09-30 08:03:50|4506.5|4506.5|4509.05|4509.05|4509.05|4509.05|4506.5|4506.5|0
1632989040000|2021-09-30 08:04:00|4509.4|4509.4|4509.23|4509.23|4509.4|4509.4|4509.23|4509.23|0
1632989050000|2021-09-30 08:04:10|4509.75|4509.75|4509.56|4509.56|4509.75|4509.75|4509.4|4509.4|0
1632989060000|2021-09-30 08:04:20|4510.26|4510.26|4510.26|4510.26|4510.26|4510.26|4510.26|4510.26|0
1632989090000|2021-09-30 08:04:50|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|0
1632989100000|2021-09-30 08:05:00|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|0
1632989110000|2021-09-30 08:05:10|4509.78|4509.78|4510.3|4510.3|4510.3|4510.3|4509.78|4509.78|0
1632989120000|2021-09-30 08:05:20|4511|4511|4512.38|4512.38|4512.38|4512.38|4511|4511|0
1632989150000|2021-09-30 08:05:50|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|0
1632989160000|2021-09-30 08:06:00|4512.73|4512.73|4513.26|4513.26|4513.26|4513.26|4512.73|4512.73|0
1632989200000|2021-09-30 08:06:40|4513.43|4513.43|4513.43|4513.43|4513.43|4513.43|4513.43|4513.43|0
1632989220000|2021-09-30 08:07:00|4513.78|4513.78|4513.61|4513.61|4513.96|4513.96|4513.26|4513.26|0
1632989240000|2021-09-30 08:07:20|4513.94|4513.94|4513.94|4513.94|4513.94|4513.94|4513.94|4513.94|0
1632989250000|2021-09-30 08:07:30|4514.46|4514.46|4514.81|4514.81|4514.81|4514.81|4514.46|4514.46|0
1632989260000|2021-09-30 08:07:40|4515.16|4515.16|4515.19|4515.19|4515.86|4515.86|4515.16|4515.16|0
1632989270000|2021-09-30 08:07:50|4515.54|4515.54|4518.09|4518.09|4518.09|4518.09|4515.54|4515.54|0
1632989280000|2021-09-30 08:08:00|4517.92|4517.92|4518.26|4518.26|4518.42|4518.42|4517.92|4517.92|0
1632989290000|2021-09-30 08:08:10|4517.93|4517.93|4517.58|4517.58|4517.93|4517.93|4517.58|4517.58|0
1632989300000|2021-09-30 08:08:20|4517.93|4517.93|4518.45|4518.45|4518.45|4518.45|4517.93|4517.93|0
1632989310000|2021-09-30 08:08:30|4518.51|4518.51|4518.74|4518.74|4518.74|4518.74|4518.38|4518.38|0
1632989320000|2021-09-30 08:08:40|4519.09|4519.09|4518.77|4518.77|4519.44|4519.44|4518.77|4518.77|0
1632989330000|2021-09-30 08:08:50|4519.12|4519.12|4517.28|4517.28|4519.34|4519.34|4517.28|4517.28|0
1632989340000|2021-09-30 08:09:00|4515.88|4515.88|4515.53|4515.53|4515.88|4515.88|4515.35|4515.35|0
1632989350000|2021-09-30 08:09:10|4515.7|4515.7|4516.06|4516.06|4516.06|4516.06|4515.7|4515.7|0
1632989360000|2021-09-30 08:09:20|4515.18|4515.18|4514.68|4514.68|4515.18|4515.18|4514.5|4514.5|0
1632989370000|2021-09-30 08:09:30|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|0
1632989390000|2021-09-30 08:09:50|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1632989400000|2021-09-30 08:10:00|4516.76|4516.76|4515.38|4515.38|4516.76|4516.76|4515.38|4515.38|0
1632989420000|2021-09-30 08:10:20|4514.5|4514.5|4514.5|4514.5|4514.5|4514.5|4514.5|4514.5|0
1632989430000|2021-09-30 08:10:30|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|0
1632989440000|2021-09-30 08:10:40|4515.38|4515.38|4515.73|4515.73|4515.73|4515.73|4515.38|4515.38|0
1632989460000|2021-09-30 08:11:00|4516.25|4516.25|4515.73|4515.73|4516.25|4516.25|4515.73|4515.73|0
1632989490000|2021-09-30 08:11:30|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1632989530000|2021-09-30 08:12:10|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|0
1632989540000|2021-09-30 08:12:20|4515.55|4515.55|4515.2|4515.2|4515.55|4515.55|4515.2|4515.2|0
1632989550000|2021-09-30 08:12:30|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|0
1632989560000|2021-09-30 08:12:40|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|0
1632989570000|2021-09-30 08:12:50|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|0
1632989590000|2021-09-30 08:13:10|4513.83|4513.83|4513.65|4513.65|4513.83|4513.83|4513.65|4513.65|0
1632989600000|2021-09-30 08:13:20|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|0
1632989610000|2021-09-30 08:13:30|4512.77|4512.77|4512.54|4512.54|4512.77|4512.77|4512.54|4512.54|0
1632989620000|2021-09-30 08:13:40|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|0
1632989640000|2021-09-30 08:14:00|4512.89|4512.89|4512.89|4512.89|4512.89|4512.89|4512.89|4512.89|0
1632989660000|2021-09-30 08:14:20|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|0
1632989670000|2021-09-30 08:14:30|4511.72|4511.72|4511.72|4511.72|4511.72|4511.72|4511.57|4511.57|0
1632989680000|2021-09-30 08:14:40|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|0
1632989690000|2021-09-30 08:14:50|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|0
1632989700000|2021-09-30 08:15:00|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|0
1632989720000|2021-09-30 08:15:20|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|0
1632989730000|2021-09-30 08:15:30|4508.08|4508.08|4508.08|4508.08|4508.08|4508.08|4508.08|4508.08|0
1632989740000|2021-09-30 08:15:40|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|0
1632989750000|2021-09-30 08:15:50|4507.24|4507.24|4507.07|4507.07|4507.24|4507.24|4507.07|4507.07|0
1632989760000|2021-09-30 08:16:00|4506.72|4506.72|4506.72|4506.72|4506.72|4506.72|4506.72|4506.72|0
1632989770000|2021-09-30 08:16:10|4506.54|4506.54|4506.89|4506.89|4506.89|4506.89|4506.54|4506.54|0
1632989790000|2021-09-30 08:16:30|4506.62|4506.62|4506.27|4506.27|4506.62|4506.62|4505.75|4505.75|0
1632989800000|2021-09-30 08:16:40|4505.6|4505.6|4505.07|4505.07|4505.6|4505.6|4505.07|4505.07|0
1632989810000|2021-09-30 08:16:50|4504.95|4504.95|4504.84|4504.84|4504.95|4504.95|4504.84|4504.84|0
1632989820000|2021-09-30 08:17:00|4504.95|4504.95|4505.42|4505.42|4505.6|4505.6|4504.72|4504.72|0
1632989830000|2021-09-30 08:17:10|4505.19|4505.19|4505.01|4505.01|4505.3|4505.3|4505.01|4505.01|0
1632989840000|2021-09-30 08:17:20|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|0
1632989860000|2021-09-30 08:17:40|4504.72|4504.72|4504.02|4504.02|4504.72|4504.72|4504.02|4504.02|0
1632989870000|2021-09-30 08:17:50|4502.67|4502.67|4503.02|4503.02|4503.02|4503.02|4502.14|4502.14|0
1632989880000|2021-09-30 08:18:00|4502.49|4502.49|4502.14|4502.14|4502.49|4502.49|4502.14|4502.14|0
1632989890000|2021-09-30 08:18:10|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|0
1632989920000|2021-09-30 08:18:40|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|0
1632989930000|2021-09-30 08:18:50|4501.77|4501.77|4501.94|4501.94|4501.94|4501.94|4501.77|4501.77|0
1632989950000|2021-09-30 08:19:10|4500.71|4500.71|4500.89|4500.89|4500.89|4500.89|4500.71|4500.71|0
1632989980000|2021-09-30 08:19:40|4500.56|4500.56|4499.74|4499.74|4500.56|4500.56|4499.62|4499.62|0
1632989990000|2021-09-30 08:19:50|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|0
1632990000000|2021-09-30 08:20:00|4499.5|4499.5|4500.73|4500.73|4500.73|4500.73|4499.5|4499.5|0
1632990010000|2021-09-30 08:20:10|4501.08|4501.08|4501.26|4501.26|4501.43|4501.43|4501.08|4501.08|0
1632990020000|2021-09-30 08:20:20|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|0
1632990060000|2021-09-30 08:21:00|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|0
1632990090000|2021-09-30 08:21:30|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|0
1632990120000|2021-09-30 08:22:00|4501.08|4501.08|4500.91|4500.91|4501.08|4501.08|4500.91|4500.91|0
1632990130000|2021-09-30 08:22:10|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|0
1632990140000|2021-09-30 08:22:20|4501.11|4501.11|4502.34|4502.34|4502.34|4502.34|4501.11|4501.11|0
1632990150000|2021-09-30 08:22:30|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|0
1632990170000|2021-09-30 08:22:50|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|0
1632990180000|2021-09-30 08:23:00|4502.16|4502.16|4500.79|4500.79|4502.16|4502.16|4500.79|4500.79|0
1632990190000|2021-09-30 08:23:10|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|0
1632990200000|2021-09-30 08:23:20|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|0
1632990210000|2021-09-30 08:23:30|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|0
1632990230000|2021-09-30 08:23:50|4499.96|4499.96|4500.31|4500.31|4500.49|4500.49|4499.96|4499.96|0
1632990240000|2021-09-30 08:24:00|4499.79|4499.79|4499.61|4499.61|4499.79|4499.79|4499.61|4499.61|0
1632990270000|2021-09-30 08:24:30|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|0
1632990290000|2021-09-30 08:24:50|4498.91|4498.91|4499.61|4499.61|4499.61|4499.61|4498.56|4498.56|0
1632990300000|2021-09-30 08:25:00|4499.26|4499.26|4500.26|4500.26|4500.26|4500.26|4499.26|4499.26|0
1632990310000|2021-09-30 08:25:10|4500.94|4500.94|4500.82|4500.82|4500.94|4500.94|4500.82|4500.82|0
1632990320000|2021-09-30 08:25:20|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|0
1632990330000|2021-09-30 08:25:30|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.73|4499.73|0
1632990340000|2021-09-30 08:25:40|4501.11|4501.11|4501.79|4501.79|4501.79|4501.79|4501.11|4501.11|0
1632990350000|2021-09-30 08:25:50|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|0
1632990370000|2021-09-30 08:26:10|4501.26|4501.26|4499.77|4499.77|4501.26|4501.26|4499.77|4499.77|0
1632990410000|2021-09-30 08:26:50|4499.42|4499.42|4499.77|4499.77|4499.77|4499.77|4499.42|4499.42|0
1632990420000|2021-09-30 08:27:00|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|0
1632990430000|2021-09-30 08:27:10|4500.05|4500.05|4500.4|4500.4|4500.4|4500.4|4500.05|4500.05|0
1632990440000|2021-09-30 08:27:20|4500.05|4500.05|4499.7|4499.7|4500.05|4500.05|4499.7|4499.7|0
1632990460000|2021-09-30 08:27:40|4499.46|4499.46|4499.64|4499.64|4499.64|4499.64|4499.46|4499.46|0
1632990470000|2021-09-30 08:27:50|4499.81|4499.81|4500.34|4500.34|4500.34|4500.34|4499.81|4499.81|0
1632990490000|2021-09-30 08:28:10|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|0
1632990510000|2021-09-30 08:28:30|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|0
1632990520000|2021-09-30 08:28:40|4501.89|4501.89|4502.24|4502.24|4502.24|4502.24|4501.89|4501.89|0
1632990530000|2021-09-30 08:28:50|4502.07|4502.07|4501.72|4501.72|4502.07|4502.07|4501.72|4501.72|0
1632990560000|2021-09-30 08:29:20|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|0
1632990570000|2021-09-30 08:29:30|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|0
1632990590000|2021-09-30 08:29:50|4501.46|4501.46|4502.54|4502.54|4502.54|4502.54|4501.46|4501.46|0
1632990600000|2021-09-30 08:30:00|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|0
1632990630000|2021-09-30 08:30:30|4502.36|4502.36|4502.36|4502.36|4502.36|4502.36|4502.36|4502.36|0
1632990640000|2021-09-30 08:30:40|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|0
1632990660000|2021-09-30 08:31:00|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|0
1632990680000|2021-09-30 08:31:20|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|0
1632990690000|2021-09-30 08:31:30|4501.51|4501.51|4501.86|4501.86|4501.86|4501.86|4501.51|4501.51|0
1632990700000|2021-09-30 08:31:40|4502.04|4502.04|4502.39|4502.39|4502.39|4502.39|4502.04|4502.04|0
1632990710000|2021-09-30 08:31:50|4502.51|4502.51|4502.62|4502.62|4502.62|4502.62|4502.51|4502.51|0
1632990730000|2021-09-30 08:32:10|4502.45|4502.45|4502.27|4502.27|4502.45|4502.45|4502.27|4502.27|0
1632990740000|2021-09-30 08:32:20|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|0
1632990750000|2021-09-30 08:32:30|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|0
1632990770000|2021-09-30 08:32:50|4502.18|4502.18|4502.33|4502.33|4502.33|4502.33|4501.65|4501.65|0
1632990810000|2021-09-30 08:33:30|4500.58|4500.58|4500.22|4500.22|4500.58|4500.58|4500.22|4500.22|0
1632990820000|2021-09-30 08:33:40|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|0
1632990830000|2021-09-30 08:33:50|4499.9|4499.9|4500.25|4500.25|4500.25|4500.25|4499.9|4499.9|0
1632990840000|2021-09-30 08:34:00|4500.6|4500.6|4500.25|4500.25|4500.6|4500.6|4500.07|4500.07|0
1632990850000|2021-09-30 08:34:10|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|0
1632990880000|2021-09-30 08:34:40|4499.37|4499.37|4499.37|4499.37|4499.37|4499.37|4499.37|4499.37|0
1632990890000|2021-09-30 08:34:50|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|0
1632990900000|2021-09-30 08:35:00|4499.22|4499.22|4499.37|4499.37|4499.37|4499.37|4499.22|4499.22|0
1632990910000|2021-09-30 08:35:10|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|0
1632990920000|2021-09-30 08:35:20|4499.37|4499.37|4498.67|4498.67|4499.37|4499.37|4498.67|4498.67|0
1632990940000|2021-09-30 08:35:40|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|0
1632990950000|2021-09-30 08:35:50|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|0
1632990960000|2021-09-30 08:36:00|4498.84|4498.84|4498.73|4498.73|4498.84|4498.84|4498.49|4498.49|0
1632990970000|2021-09-30 08:36:10|4498.61|4498.61|4498.37|4498.37|4498.61|4498.61|4498.37|4498.37|0
1632990980000|2021-09-30 08:36:20|4498.02|4498.02|4498.02|4498.02|4498.02|4498.02|4498.02|4498.02|0
1632990990000|2021-09-30 08:36:30|4497.73|4497.73|4497.9|4497.9|4497.9|4497.9|4497.73|4497.73|0
1632991000000|2021-09-30 08:36:40|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|0
1632991010000|2021-09-30 08:36:50|4498.82|4498.82|4499.28|4499.28|4499.28|4499.28|4498.82|4498.82|0
1632991020000|2021-09-30 08:37:00|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|0
1632991030000|2021-09-30 08:37:10|4499.41|4499.41|4498.58|4498.58|4499.46|4499.46|4498.58|4498.58|0
1632991040000|2021-09-30 08:37:20|4498.41|4498.41|4498.23|4498.23|4498.41|4498.41|4498.23|4498.23|0
1632991050000|2021-09-30 08:37:30|4498.76|4498.76|4498.76|4498.76|4498.76|4498.76|4498.76|4498.76|0
1632991060000|2021-09-30 08:37:40|4498.93|4498.93|4499.46|4499.46|4499.46|4499.46|4498.93|4498.93|0
1632991070000|2021-09-30 08:37:50|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|0
1632991080000|2021-09-30 08:38:00|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|0
1632991090000|2021-09-30 08:38:10|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|0
1632991110000|2021-09-30 08:38:30|4500.1|4500.1|4500.26|4500.26|4500.26|4500.26|4500.1|4500.1|0
1632991120000|2021-09-30 08:38:40|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|0
1632991130000|2021-09-30 08:38:50|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|0
1632991140000|2021-09-30 08:39:00|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|0
1632991170000|2021-09-30 08:39:30|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|0
1632991200000|2021-09-30 08:40:00|4499.97|4499.97|4499.97|4499.97|4499.97|4499.97|4499.97|4499.97|0
1632991210000|2021-09-30 08:40:10|4499.62|4499.62|4499.45|4499.45|4499.62|4499.62|4499.45|4499.45|0
1632991220000|2021-09-30 08:40:20|4499.27|4499.27|4499.23|4499.23|4499.27|4499.27|4498.76|4498.76|0
1632991230000|2021-09-30 08:40:30|4498.55|4498.55|4498.5|4498.5|4498.55|4498.55|4498.5|4498.5|0
1632991250000|2021-09-30 08:40:50|4498.38|4498.38|4498.91|4498.91|4498.91|4498.91|4498.38|4498.38|0
1632991260000|2021-09-30 08:41:00|4498.56|4498.56|4498.56|4498.56|4498.56|4498.56|4498.56|4498.56|0
1632991280000|2021-09-30 08:41:20|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|0
1632991290000|2021-09-30 08:41:30|4498.48|4498.48|4498.3|4498.3|4498.64|4498.64|4498.3|4498.3|0
1632991320000|2021-09-30 08:42:00|4497.43|4497.43|4497.95|4497.95|4497.95|4497.95|4497.43|4497.43|0
1632991330000|2021-09-30 08:42:10|4498.3|4498.3|4497.11|4497.11|4498.3|4498.3|4497.11|4497.11|0
1632991340000|2021-09-30 08:42:20|4496.94|4496.94|4496.48|4496.48|4496.94|4496.94|4496.48|4496.48|0
1632991360000|2021-09-30 08:42:40|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|0
1632991380000|2021-09-30 08:43:00|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|0
1632991390000|2021-09-30 08:43:10|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|0
1632991400000|2021-09-30 08:43:20|4497.06|4497.06|4498.19|4498.19|4498.19|4498.19|4497.06|4497.06|0
1632991440000|2021-09-30 08:44:00|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|0
1632991470000|2021-09-30 08:44:30|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|0
1632991480000|2021-09-30 08:44:40|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|0
1632991500000|2021-09-30 08:45:00|4496.64|4496.64|4496.64|4496.64|4496.64|4496.64|4496.64|4496.64|0
1632991530000|2021-09-30 08:45:30|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|0
1632991540000|2021-09-30 08:45:40|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|0
1632991550000|2021-09-30 08:45:50|4495.88|4495.88|4495.88|4495.88|4495.88|4495.88|4495.7|4495.7|0
1632991560000|2021-09-30 08:46:00|4495.7|4495.7|4495.35|4495.35|4495.7|4495.7|4495.35|4495.35|0
1632991570000|2021-09-30 08:46:10|4494.83|4494.83|4494.48|4494.48|4494.83|4494.83|4493.95|4493.95|0
1632991580000|2021-09-30 08:46:20|4494.3|4494.3|4493.45|4493.45|4494.3|4494.3|4493.45|4493.45|0
1632991590000|2021-09-30 08:46:30|4493.28|4493.28|4492.86|4492.86|4493.28|4493.28|4492.86|4492.86|0
1632991610000|2021-09-30 08:46:50|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|0
1632991620000|2021-09-30 08:47:00|4491.31|4491.31|4491.31|4491.31|4491.49|4491.49|4491.31|4491.31|0
1632991630000|2021-09-30 08:47:10|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|0
1632991640000|2021-09-30 08:47:20|4490.96|4490.96|4491.49|4491.49|4491.49|4491.49|4490.96|4490.96|0
1632991650000|2021-09-30 08:47:30|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|0
1632991660000|2021-09-30 08:47:40|4491.81|4491.81|4491.81|4491.81|4491.81|4491.81|4491.81|4491.81|0
1632991670000|2021-09-30 08:47:50|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|0
1632991680000|2021-09-30 08:48:00|4492.4|4492.4|4492.29|4492.29|4492.4|4492.4|4492.29|4492.29|0
1632991730000|2021-09-30 08:48:50|4492.46|4492.46|4492.63|4492.63|4492.63|4492.63|4492.46|4492.46|0
1632991740000|2021-09-30 08:49:00|4492.11|4492.11|4492.11|4492.11|4492.11|4492.11|4492.11|4492.11|0
1632991750000|2021-09-30 08:49:10|4491.58|4491.58|4491.58|4491.58|4491.58|4491.58|4491.58|4491.58|0
1632991770000|2021-09-30 08:49:30|4491.75|4491.75|4492.46|4492.46|4492.46|4492.46|4491.75|4491.75|0
1632991780000|2021-09-30 08:49:40|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|0
1632991790000|2021-09-30 08:49:50|4491.78|4491.78|4491.78|4491.78|4491.78|4491.78|4491.78|4491.78|0
1632991800000|2021-09-30 08:50:00|4491.96|4491.96|4491.61|4491.61|4491.96|4491.96|4491.61|4491.61|0
1632991810000|2021-09-30 08:50:10|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|0
1632991820000|2021-09-30 08:50:20|4491.09|4491.09|4491.26|4491.26|4491.26|4491.26|4491.09|4491.09|0
1632991850000|2021-09-30 08:50:50|4491.55|4491.55|4491.55|4491.55|4491.55|4491.55|4491.55|4491.55|0
1632991860000|2021-09-30 08:51:00|4491.38|4491.38|4491.55|4491.55|4491.55|4491.55|4491.38|4491.38|0
1632991870000|2021-09-30 08:51:10|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|0
1632991890000|2021-09-30 08:51:30|4492.25|4492.25|4493.66|4493.66|4493.66|4493.66|4492.25|4492.25|0
1632991900000|2021-09-30 08:51:40|4494.36|4494.36|4494.01|4494.01|4494.36|4494.36|4494.01|4494.01|0
1632991910000|2021-09-30 08:51:50|4493.66|4493.66|4493.48|4493.48|4493.66|4493.66|4493.48|4493.48|0
1632991940000|2021-09-30 08:52:20|4493.31|4493.31|4492.6|4492.6|4493.31|4493.31|4492.6|4492.6|0
1632991950000|2021-09-30 08:52:30|4492.44|4492.44|4492.09|4492.09|4492.44|4492.44|4492.09|4492.09|0
1632991970000|2021-09-30 08:52:50|4491.74|4491.74|4491.74|4491.74|4491.74|4491.74|4491.74|4491.74|0
1632991980000|2021-09-30 08:53:00|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1632991990000|2021-09-30 08:53:10|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|0
1632992000000|2021-09-30 08:53:20|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1632992020000|2021-09-30 08:53:40|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|0
1632992040000|2021-09-30 08:54:00|4492.73|4492.73|4492.38|4492.38|4492.73|4492.73|4492.38|4492.38|0
1632992050000|2021-09-30 08:54:10|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|0
1632992100000|2021-09-30 08:55:00|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|0
1632992120000|2021-09-30 08:55:20|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|0
1632992130000|2021-09-30 08:55:30|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|0
1632992140000|2021-09-30 08:55:40|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|0
1632992170000|2021-09-30 08:56:10|4490.83|4490.83|4490.83|4490.83|4490.83|4490.83|4490.83|4490.83|0
1632992180000|2021-09-30 08:56:20|4490.99|4490.99|4490.99|4490.99|4490.99|4490.99|4490.99|4490.99|0
1632992190000|2021-09-30 08:56:30|4490.47|4490.47|4490.12|4490.12|4490.47|4490.47|4490.12|4490.12|0
1632992200000|2021-09-30 08:56:40|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|0
1632992210000|2021-09-30 08:56:50|4489.74|4489.74|4489.74|4489.74|4489.74|4489.74|4489.74|4489.74|0
1632992220000|2021-09-30 08:57:00|4489.21|4489.21|4488.42|4488.42|4489.21|4489.21|4488.42|4488.42|0
1632992230000|2021-09-30 08:57:10|4488.6|4488.6|4487.72|4487.72|4488.6|4488.6|4487.72|4487.72|0
1632992240000|2021-09-30 08:57:20|4487.05|4487.05|4486.37|4486.37|4487.05|4487.05|4486.37|4486.37|0
1632992270000|2021-09-30 08:57:50|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|0
1632992290000|2021-09-30 08:58:10|4485.87|4485.87|4485.52|4485.52|4485.87|4485.87|4485.52|4485.52|0
1632992310000|2021-09-30 08:58:30|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|0
1632992330000|2021-09-30 08:58:50|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|0
1632992340000|2021-09-30 08:59:00|4486.27|4486.27|4486.97|4486.97|4486.97|4486.97|4486.27|4486.27|0
1632992360000|2021-09-30 08:59:20|4487.14|4487.14|4488.71|4488.71|4489.06|4489.06|4487.14|4487.14|0
1632992380000|2021-09-30 08:59:40|4490.06|4490.06|4491.26|4491.26|4491.26|4491.26|4490.06|4490.06|0
1632992390000|2021-09-30 08:59:50|4491.44|4491.44|4491.29|4491.29|4491.44|4491.44|4491.29|4491.29|0
1632992400000|2021-09-30 09:00:00|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|0
1632992410000|2021-09-30 09:00:10|4491.1|4491.1|4490.74|4490.74|4491.1|4491.1|4490.58|4490.58|0
1632992420000|2021-09-30 09:00:20|4490.21|4490.21|4490.21|4490.21|4490.21|4490.21|4490.21|4490.21|0
1632992430000|2021-09-30 09:00:30|4490.16|4490.16|4490.11|4490.11|4490.16|4490.16|4490.11|4490.11|0
1632992440000|2021-09-30 09:00:40|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|0
1632992450000|2021-09-30 09:00:50|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|0
1632992460000|2021-09-30 09:01:00|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|0
1632992480000|2021-09-30 09:01:20|4490.17|4490.17|4490.69|4490.69|4490.69|4490.69|4490.17|4490.17|0
1632992520000|2021-09-30 09:02:00|4491.74|4491.74|4492.87|4492.87|4492.87|4492.87|4490.87|4490.87|0
1632992530000|2021-09-30 09:02:10|4493.39|4493.39|4494.53|4494.53|4494.53|4494.53|4493.39|4493.39|0
1632992540000|2021-09-30 09:02:20|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|0
1632992550000|2021-09-30 09:02:30|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|0
1632992560000|2021-09-30 09:02:40|4495.5|4495.5|4497.38|4497.38|4497.38|4497.38|4495.5|4495.5|0
1632992570000|2021-09-30 09:02:50|4497.52|4497.52|4497.52|4497.52|4497.52|4497.52|4497.52|4497.52|0
1632992580000|2021-09-30 09:03:00|4497.69|4497.69|4498.36|4498.36|4498.36|4498.36|4497.69|4497.69|0
1632992590000|2021-09-30 09:03:10|4498.89|4498.89|4499.41|4499.41|4499.41|4499.41|4498.89|4498.89|0
1632992600000|2021-09-30 09:03:20|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|0
1632992610000|2021-09-30 09:03:30|4500.12|4500.12|4500|4500|4500.12|4500.12|4500|4500|0
1632992620000|2021-09-30 09:03:40|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|0
1632992640000|2021-09-30 09:04:00|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|0
1632992670000|2021-09-30 09:04:30|4500.05|4500.05|4500.23|4500.23|4500.23|4500.23|4500.05|4500.05|0
1632992690000|2021-09-30 09:04:50|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|0
1632992700000|2021-09-30 09:05:00|4500.51|4500.51|4500.46|4500.46|4500.51|4500.51|4500.46|4500.46|0
1632992710000|2021-09-30 09:05:10|4499.58|4499.58|4500.3|4500.3|4500.3|4500.3|4499.46|4499.46|0
1632992720000|2021-09-30 09:05:20|4500.13|4500.13|4500.13|4500.13|4500.13|4500.13|4500.13|4500.13|0
1632992730000|2021-09-30 09:05:30|4499.77|4499.77|4499.61|4499.61|4499.77|4499.77|4499.61|4499.61|0
1632992740000|2021-09-30 09:05:40|4499.09|4499.09|4498.25|4498.25|4499.09|4499.09|4498.25|4498.25|0
1632992750000|2021-09-30 09:05:50|4497.55|4497.55|4497.55|4497.55|4497.55|4497.55|4497.55|4497.55|0
1632992760000|2021-09-30 09:06:00|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|0
1632992780000|2021-09-30 09:06:20|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|0
1632992810000|2021-09-30 09:06:50|4497.08|4497.08|4497.6|4497.6|4497.6|4497.6|4497.08|4497.08|0
1632992830000|2021-09-30 09:07:10|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|0
1632992840000|2021-09-30 09:07:20|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|0
1632992850000|2021-09-30 09:07:30|4496.24|4496.24|4496.24|4496.24|4496.24|4496.24|4496.24|4496.24|0
1632992890000|2021-09-30 09:08:10|4496.34|4496.34|4497.02|4497.02|4497.02|4497.02|4496.34|4496.34|0
1632992910000|2021-09-30 09:08:30|4496.67|4496.67|4495.61|4495.61|4496.82|4496.82|4495.61|4495.61|0
1632992930000|2021-09-30 09:08:50|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|0
1632992940000|2021-09-30 09:09:00|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|0
1632992950000|2021-09-30 09:09:10|4495.65|4495.65|4496|4496|4496.18|4496.18|4495.65|4495.65|0
1632992960000|2021-09-30 09:09:20|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|0
1632992980000|2021-09-30 09:09:40|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|0
1632993000000|2021-09-30 09:10:00|4495.55|4495.55|4495.02|4495.02|4495.55|4495.55|4495.02|4495.02|0
1632993010000|2021-09-30 09:10:10|4495.37|4495.37|4495.37|4495.37|4495.37|4495.37|4495.37|4495.37|0
1632993020000|2021-09-30 09:10:20|4495.55|4495.55|4496.57|4496.57|4496.57|4496.57|4495.55|4495.55|0
1632993030000|2021-09-30 09:10:30|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|0
1632993040000|2021-09-30 09:10:40|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|0
1632993060000|2021-09-30 09:11:00|4494.63|4494.63|4494.8|4494.8|4494.8|4494.8|4494.63|4494.63|0
1632993070000|2021-09-30 09:11:10|4494.27|4494.27|4494.27|4494.27|4494.27|4494.27|4494.27|4494.27|0
1632993090000|2021-09-30 09:11:30|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|0
1632993100000|2021-09-30 09:11:40|4495.09|4495.09|4495.41|4495.41|4495.41|4495.41|4495.09|4495.09|0
1632993110000|2021-09-30 09:11:50|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|0
1632993120000|2021-09-30 09:12:00|4495.31|4495.31|4494.74|4494.74|4495.31|4495.31|4494.74|4494.74|0
1632993140000|2021-09-30 09:12:20|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|0
1632993150000|2021-09-30 09:12:30|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|0
1632993170000|2021-09-30 09:12:50|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|0
1632993200000|2021-09-30 09:13:20|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|0
1632993260000|2021-09-30 09:14:20|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|0
1632993280000|2021-09-30 09:14:40|4494.02|4494.02|4494.14|4494.14|4494.14|4494.14|4494.02|4494.02|0
1632993300000|2021-09-30 09:15:00|4494.24|4494.24|4493.25|4493.25|4494.24|4494.24|4493.25|4493.25|0
1632993310000|2021-09-30 09:15:10|4494.13|4494.13|4494.01|4494.01|4494.13|4494.13|4494.01|4494.01|0
1632993320000|2021-09-30 09:15:20|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|0
1632993330000|2021-09-30 09:15:30|4493.99|4493.99|4493.99|4493.99|4493.99|4493.99|4493.99|4493.99|0
1632993340000|2021-09-30 09:15:40|4493.84|4493.84|4493.84|4493.84|4493.84|4493.84|4493.84|4493.84|0
1632993350000|2021-09-30 09:15:50|4493.67|4493.67|4492.8|4492.8|4493.67|4493.67|4492.8|4492.8|0
1632993370000|2021-09-30 09:16:10|4492.65|4492.65|4492.81|4492.81|4492.81|4492.81|4492.65|4492.65|0
1632993390000|2021-09-30 09:16:30|4493.48|4493.48|4492.7|4492.7|4493.48|4493.48|4492.7|4492.7|0
1632993410000|2021-09-30 09:16:50|4492.54|4492.54|4492.01|4492.01|4492.54|4492.54|4492.01|4492.01|0
1632993420000|2021-09-30 09:17:00|4492.72|4492.72|4493.07|4493.07|4493.07|4493.07|4492.72|4492.72|0
1632993430000|2021-09-30 09:17:10|4492.72|4492.72|4492.04|4492.04|4492.72|4492.72|4492.04|4492.04|0
1632993450000|2021-09-30 09:17:30|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|0
1632993460000|2021-09-30 09:17:40|4491.51|4491.51|4490.36|4490.36|4491.51|4491.51|4490.36|4490.36|0
1632993470000|2021-09-30 09:17:50|4490.01|4490.01|4489.48|4489.48|4490.01|4490.01|4489.48|4489.48|0
1632993480000|2021-09-30 09:18:00|4490.36|4490.36|4490.71|4490.71|4490.71|4490.71|4490.36|4490.36|0
1632993490000|2021-09-30 09:18:10|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|0
1632993520000|2021-09-30 09:18:40|4491.03|4491.03|4491.03|4491.03|4491.03|4491.03|4491.03|4491.03|0
1632993550000|2021-09-30 09:19:10|4490.87|4490.87|4489.73|4489.73|4490.87|4490.87|4489.73|4489.73|0
1632993560000|2021-09-30 09:19:20|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|0
1632993570000|2021-09-30 09:19:30|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|0
1632993580000|2021-09-30 09:19:40|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|0
1632993590000|2021-09-30 09:19:50|4488.24|4488.24|4488.03|4488.03|4488.24|4488.24|4488.03|4488.03|0
1632993600000|2021-09-30 09:20:00|4487.87|4487.87|4487.76|4487.76|4487.87|4487.87|4487.76|4487.76|0
1632993610000|2021-09-30 09:20:10|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|0
1632993620000|2021-09-30 09:20:20|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|0
1632993630000|2021-09-30 09:20:30|4487.23|4487.23|4487.91|4487.91|4487.91|4487.91|4487.23|4487.23|0
1632993640000|2021-09-30 09:20:40|4487.73|4487.73|4487.56|4487.56|4487.73|4487.73|4487.56|4487.56|0
1632993650000|2021-09-30 09:20:50|4487.38|4487.38|4487.21|4487.21|4487.38|4487.38|4487.21|4487.21|0
1632993660000|2021-09-30 09:21:00|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|0
1632993680000|2021-09-30 09:21:20|4487.03|4487.03|4485.82|4485.82|4487.03|4487.03|4485.82|4485.82|0
1632993690000|2021-09-30 09:21:30|4485.3|4485.3|4483.78|4483.78|4485.3|4485.3|4483.78|4483.78|0
1632993700000|2021-09-30 09:21:40|4482.73|4482.73|4483.26|4483.26|4483.26|4483.26|4482.73|4482.73|0
1632993720000|2021-09-30 09:22:00|4483.43|4483.43|4483.78|4483.78|4483.78|4483.78|4483.43|4483.43|0
1632993730000|2021-09-30 09:22:10|4483.43|4483.43|4484.32|4484.32|4484.32|4484.32|4483.27|4483.27|0
1632993740000|2021-09-30 09:22:20|4484.67|4484.67|4484.83|4484.83|4484.83|4484.83|4484.67|4484.67|0
1632993750000|2021-09-30 09:22:30|4485.19|4485.19|4485.36|4485.36|4485.36|4485.36|4485.19|4485.19|0
1632993760000|2021-09-30 09:22:40|4485.54|4485.54|4485.24|4485.24|4485.54|4485.54|4485.24|4485.24|0
1632993770000|2021-09-30 09:22:50|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|0
1632993780000|2021-09-30 09:23:00|4485.94|4485.94|4486.03|4486.03|4486.06|4486.06|4485.83|4485.83|0
1632993790000|2021-09-30 09:23:10|4485.68|4485.68|4485.56|4485.56|4485.68|4485.68|4485.56|4485.56|0
1632993800000|2021-09-30 09:23:20|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|0
1632993810000|2021-09-30 09:23:30|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|0
1632993820000|2021-09-30 09:23:40|4485.41|4485.41|4486.44|4486.44|4486.44|4486.44|4485.41|4485.41|0
1632993830000|2021-09-30 09:23:50|4486.49|4486.49|4486.49|4486.49|4486.49|4486.49|4486.49|4486.49|0
1632993840000|2021-09-30 09:24:00|4487.02|4487.02|4488.46|4488.46|4488.46|4488.46|4487.02|4487.02|0
1632993850000|2021-09-30 09:24:10|4488.34|4488.34|4488.5|4488.5|4488.5|4488.5|4488.34|4488.34|0
1632993870000|2021-09-30 09:24:30|4488.85|4488.85|4489.2|4489.2|4489.2|4489.2|4488.85|4488.85|0
1632993880000|2021-09-30 09:24:40|4488.85|4488.85|4488.85|4488.85|4489.2|4489.2|4488.85|4488.85|0
1632993900000|2021-09-30 09:25:00|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|0
1632993910000|2021-09-30 09:25:10|4489.32|4489.32|4489.09|4489.09|4489.32|4489.32|4489.09|4489.09|0
1632993920000|2021-09-30 09:25:20|4488.91|4488.91|4489.96|4489.96|4489.96|4489.96|4488.91|4488.91|0
1632993930000|2021-09-30 09:25:30|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|0
1632993940000|2021-09-30 09:25:40|4489.73|4489.73|4489.38|4489.38|4489.73|4489.73|4489.38|4489.38|0
1632993960000|2021-09-30 09:26:00|4489.9|4489.9|4489.81|4489.81|4490.49|4490.49|4489.81|4489.81|0
1632993970000|2021-09-30 09:26:10|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|0
1632993980000|2021-09-30 09:26:20|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|0
1632994000000|2021-09-30 09:26:40|4489.85|4489.85|4489.44|4489.44|4489.85|4489.85|4489.44|4489.44|0
1632994020000|2021-09-30 09:27:00|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|0
1632994040000|2021-09-30 09:27:20|4488.92|4488.92|4488.92|4488.92|4488.92|4488.92|4488.92|4488.92|0
1632994050000|2021-09-30 09:27:30|4488.21|4488.21|4488.06|4488.06|4488.21|4488.21|4487.54|4487.54|0
1632994060000|2021-09-30 09:27:40|4488.24|4488.24|4488.59|4488.59|4488.59|4488.59|4488.24|4488.24|0
1632994070000|2021-09-30 09:27:50|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|0
1632994080000|2021-09-30 09:28:00|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|0
1632994130000|2021-09-30 09:28:50|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|0
1632994140000|2021-09-30 09:29:00|4488.59|4488.59|4489.12|4489.12|4489.12|4489.12|4488.59|4488.59|0
1632994160000|2021-09-30 09:29:20|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|0
1632994170000|2021-09-30 09:29:30|4490.47|4490.47|4490.47|4490.47|4490.47|4490.47|4490.47|4490.47|0
1632994180000|2021-09-30 09:29:40|4490.63|4490.63|4490.63|4490.63|4490.63|4490.63|4490.63|4490.63|0
1632994190000|2021-09-30 09:29:50|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|0
1632994200000|2021-09-30 09:30:00|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|0
1632994210000|2021-09-30 09:30:10|4490.33|4490.33|4489.98|4489.98|4490.33|4490.33|4489.98|4489.98|0
1632994220000|2021-09-30 09:30:20|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|0
1632994230000|2021-09-30 09:30:30|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|0
1632994240000|2021-09-30 09:30:40|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|0
1632994250000|2021-09-30 09:30:50|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|0
1632994260000|2021-09-30 09:31:00|4487.55|4487.55|4487.2|4487.2|4487.55|4487.55|4487.2|4487.2|0
1632994270000|2021-09-30 09:31:10|4487.02|4487.02|4487.72|4487.72|4487.72|4487.72|4487.02|4487.02|0
1632994280000|2021-09-30 09:31:20|4487.9|4487.9|4488.25|4488.25|4488.25|4488.25|4487.9|4487.9|0
1632994290000|2021-09-30 09:31:30|4487.37|4487.37|4486.67|4486.67|4487.37|4487.37|4486.67|4486.67|0
1632994310000|2021-09-30 09:31:50|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|0
1632994320000|2021-09-30 09:32:00|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|0
1632994330000|2021-09-30 09:32:10|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|0
1632994380000|2021-09-30 09:33:00|4485.09|4485.09|4485.97|4485.97|4485.97|4485.97|4485.09|4485.09|0
1632994390000|2021-09-30 09:33:10|4486.32|4486.32|4486.5|4486.5|4486.5|4486.5|4486.32|4486.32|0
1632994400000|2021-09-30 09:33:20|4485.97|4485.97|4485.79|4485.79|4486.32|4486.32|4485.79|4485.79|0
1632994430000|2021-09-30 09:33:50|4484.92|4484.92|4484.09|4484.09|4484.97|4484.97|4484.09|4484.09|0
1632994470000|2021-09-30 09:34:30|4483.57|4483.57|4483.39|4483.39|4483.57|4483.57|4483.39|4483.39|0
1632994500000|2021-09-30 09:35:00|4483.74|4483.74|4483.57|4483.57|4483.74|4483.74|4483.22|4483.22|0
1632994520000|2021-09-30 09:35:20|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|0
1632994530000|2021-09-30 09:35:30|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|0
1632994550000|2021-09-30 09:35:50|4483.74|4483.74|4483.74|4483.74|4483.74|4483.74|4483.74|4483.74|0
1632994580000|2021-09-30 09:36:20|4483.3|4483.3|4483.89|4483.89|4484.01|4484.01|4483.3|4483.3|0
1632994610000|2021-09-30 09:36:50|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|0
1632994620000|2021-09-30 09:37:00|4485.28|4485.28|4485.63|4485.63|4485.81|4485.81|4484.75|4484.75|0
1632994630000|2021-09-30 09:37:10|4485.48|4485.48|4485.83|4485.83|4485.83|4485.83|4485.48|4485.48|0
1632994650000|2021-09-30 09:37:30|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|0
1632994670000|2021-09-30 09:37:50|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|0
1632994690000|2021-09-30 09:38:10|4486.51|4486.51|4487.37|4487.37|4487.37|4487.37|4486.51|4486.51|0
1632994700000|2021-09-30 09:38:20|4487.02|4487.02|4486.01|4486.01|4487.02|4487.02|4486.01|4486.01|0
1632994710000|2021-09-30 09:38:30|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|0
1632994720000|2021-09-30 09:38:40|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|0
1632994740000|2021-09-30 09:39:00|4486.01|4486.01|4485.65|4485.65|4486.01|4486.01|4485.65|4485.65|0
1632994760000|2021-09-30 09:39:20|4486.01|4486.01|4485.83|4485.83|4486.01|4486.01|4485.83|4485.83|0
1632994770000|2021-09-30 09:39:30|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|0
1632994790000|2021-09-30 09:39:50|4485.51|4485.51|4485.68|4485.68|4485.68|4485.68|4485.51|4485.51|0
1632994830000|2021-09-30 09:40:30|4486.03|4486.03|4487.22|4487.22|4487.57|4487.57|4486.03|4486.03|0
1632994860000|2021-09-30 09:41:00|4486.55|4486.55|4486.55|4486.55|4486.66|4486.66|4486.55|4486.55|0
1632994870000|2021-09-30 09:41:10|4486.43|4486.43|4484.79|4484.79|4486.43|4486.43|4484.79|4484.79|0
1632994890000|2021-09-30 09:41:30|4484.61|4484.61|4483.59|4483.59|4484.61|4484.61|4483.59|4483.59|0
1632994900000|2021-09-30 09:41:40|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|0
1632994910000|2021-09-30 09:41:50|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|0
1632994920000|2021-09-30 09:42:00|4481.51|4481.51|4483.03|4483.03|4483.35|4483.35|4481.51|4481.51|0
1632994950000|2021-09-30 09:42:30|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|0
1632994960000|2021-09-30 09:42:40|4481.65|4481.65|4480.63|4480.63|4481.65|4481.65|4480.58|4480.58|0
1632994970000|2021-09-30 09:42:50|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|0
1632994990000|2021-09-30 09:43:10|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|0
1632995000000|2021-09-30 09:43:20|4481.39|4481.39|4481.74|4481.74|4481.74|4481.74|4481.39|4481.39|0
1632995020000|2021-09-30 09:43:40|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|0
1632995040000|2021-09-30 09:44:00|4481.04|4481.04|4480.69|4480.69|4481.04|4481.04|4480.69|4480.69|0
1632995050000|2021-09-30 09:44:10|4480.51|4480.51|4477.26|4477.26|4480.51|4480.51|4477.26|4477.26|0
1632995060000|2021-09-30 09:44:20|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|0
1632995100000|2021-09-30 09:45:00|4476.91|4476.91|4475.8|4475.8|4476.91|4476.91|4475.8|4475.8|0
1632995110000|2021-09-30 09:45:10|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|0
1632995120000|2021-09-30 09:45:20|4475.63|4475.63|4476.15|4476.15|4476.33|4476.33|4475.63|4475.63|0
1632995130000|2021-09-30 09:45:30|4476.03|4476.03|4475.68|4475.68|4476.03|4476.03|4475.68|4475.68|0
1632995140000|2021-09-30 09:45:40|4475.92|4475.92|4476.03|4476.03|4476.03|4476.03|4475.92|4475.92|0
1632995150000|2021-09-30 09:45:50|4476.39|4476.39|4476.91|4476.91|4477.61|4477.61|4476.39|4476.39|0
1632995160000|2021-09-30 09:46:00|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|0
1632995170000|2021-09-30 09:46:10|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|0
1632995190000|2021-09-30 09:46:30|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|0
1632995210000|2021-09-30 09:46:50|4476.74|4476.74|4476.06|4476.06|4476.74|4476.74|4476.06|4476.06|0
1632995220000|2021-09-30 09:47:00|4475.53|4475.53|4474.2|4474.2|4475.53|4475.53|4474.2|4474.2|0
1632995240000|2021-09-30 09:47:20|4473.53|4473.53|4474.23|4474.23|4474.23|4474.23|4473.53|4473.53|0
1632995250000|2021-09-30 09:47:30|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|0
1632995260000|2021-09-30 09:47:40|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|0
1632995270000|2021-09-30 09:47:50|4474.23|4474.23|4474.12|4474.12|4474.23|4474.23|4474.12|4474.12|0
1632995280000|2021-09-30 09:48:00|4473.42|4473.42|4473.42|4473.42|4473.58|4473.58|4473.42|4473.42|0
1632995290000|2021-09-30 09:48:10|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|0
1632995300000|2021-09-30 09:48:20|4472.84|4472.84|4472.26|4472.26|4472.84|4472.84|4472.26|4472.26|0
1632995310000|2021-09-30 09:48:30|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|0
1632995340000|2021-09-30 09:49:00|4472.79|4472.79|4473.14|4473.14|4473.14|4473.14|4472.79|4472.79|0
1632995350000|2021-09-30 09:49:10|4473.67|4473.67|4472.96|4472.96|4473.67|4473.67|4472.96|4472.96|0
1632995360000|2021-09-30 09:49:20|4472.61|4472.61|4472.43|4472.43|4472.61|4472.61|4472.26|4472.26|0
1632995370000|2021-09-30 09:49:30|4472.26|4472.26|4472.26|4472.26|4472.26|4472.26|4472.26|4472.26|0
1632995380000|2021-09-30 09:49:40|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|0
1632995390000|2021-09-30 09:49:50|4471.41|4471.41|4471.59|4471.59|4471.59|4471.59|4471.41|4471.41|0
1632995400000|2021-09-30 09:50:00|4472.29|4472.29|4472.11|4472.11|4472.8|4472.8|4472.11|4472.11|0
1632995420000|2021-09-30 09:50:20|4472.81|4472.81|4472.81|4472.81|4472.81|4472.81|4472.81|4472.81|0
1632995430000|2021-09-30 09:50:30|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|0
1632995450000|2021-09-30 09:50:50|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|0
1632995460000|2021-09-30 09:51:00|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|0
1632995470000|2021-09-30 09:51:10|4474.07|4474.07|4474.77|4474.77|4474.77|4474.77|4474.07|4474.07|0
1632995480000|2021-09-30 09:51:20|4474.6|4474.6|4474.6|4474.6|4474.6|4474.6|4474.24|4474.24|0
1632995490000|2021-09-30 09:51:30|4474.95|4474.95|4475.3|4475.3|4475.3|4475.3|4474.95|4474.95|0
1632995500000|2021-09-30 09:51:40|4475.46|4475.46|4475.3|4475.3|4475.46|4475.46|4475.3|4475.3|0
1632995510000|2021-09-30 09:51:50|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1632995520000|2021-09-30 09:52:00|4476|4476|4475.65|4475.65|4476|4476|4475.65|4475.65|0
1632995540000|2021-09-30 09:52:20|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|0
1632995550000|2021-09-30 09:52:30|4476.5|4476.5|4476.5|4476.5|4476.5|4476.5|4476.5|4476.5|0
1632995560000|2021-09-30 09:52:40|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|0
1632995580000|2021-09-30 09:53:00|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|0
1632995590000|2021-09-30 09:53:10|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|0
1632995600000|2021-09-30 09:53:20|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|0
1632995640000|2021-09-30 09:54:00|4476.51|4476.51|4475.46|4475.46|4476.51|4476.51|4475.46|4475.46|0
1632995650000|2021-09-30 09:54:10|4475.64|4475.64|4475.46|4475.46|4475.64|4475.64|4475.46|4475.46|0
1632995660000|2021-09-30 09:54:20|4474.78|4474.78|4474.93|4474.93|4475.46|4475.46|4474.78|4474.78|0
1632995670000|2021-09-30 09:54:30|4475.64|4475.64|4475.64|4475.64|4475.81|4475.81|4475.64|4475.64|0
1632995690000|2021-09-30 09:54:50|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|0
1632995700000|2021-09-30 09:55:00|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|0
1632995710000|2021-09-30 09:55:10|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|0
1632995720000|2021-09-30 09:55:20|4476.16|4476.16|4475.99|4475.99|4476.16|4476.16|4475.99|4475.99|0
1632995730000|2021-09-30 09:55:30|4476.51|4476.51|4476.86|4476.86|4476.86|4476.86|4476.51|4476.51|0
1632995750000|2021-09-30 09:55:50|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|0
1632995760000|2021-09-30 09:56:00|4477.04|4477.04|4477.21|4477.21|4477.21|4477.21|4477.04|4477.04|0
1632995780000|2021-09-30 09:56:20|4477.74|4477.74|4477.91|4477.91|4477.91|4477.91|4477.74|4477.74|0
1632995790000|2021-09-30 09:56:30|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|0
1632995820000|2021-09-30 09:57:00|4478.46|4478.46|4479.16|4479.16|4479.16|4479.16|4478.46|4478.46|0
1632995850000|2021-09-30 09:57:30|4478.28|4478.28|4477.41|4477.41|4478.28|4478.28|4477.41|4477.41|0
1632995870000|2021-09-30 09:57:50|4477.23|4477.23|4476.88|4476.88|4477.23|4477.23|4476.88|4476.88|0
1632995900000|2021-09-30 09:58:20|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|0
1632995920000|2021-09-30 09:58:40|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|0
1632995930000|2021-09-30 09:58:50|4476.71|4476.71|4475.83|4475.83|4476.71|4476.71|4475.83|4475.83|0
1632995950000|2021-09-30 09:59:10|4475.99|4475.99|4476.17|4476.17|4476.34|4476.34|4475.99|4475.99|0
1632995960000|2021-09-30 09:59:20|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|0
1632995970000|2021-09-30 09:59:30|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|0
1632995980000|2021-09-30 09:59:40|4476.17|4476.17|4476.17|4476.17|4476.17|4476.17|4476.17|4476.17|0
1632996000000|2021-09-30 10:00:00|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|0
1632996020000|2021-09-30 10:00:20|4476.56|4476.56|4476.56|4476.56|4476.56|4476.56|4476.56|4476.56|0
1632996040000|2021-09-30 10:00:40|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|0
1632996060000|2021-09-30 10:01:00|4475.93|4475.93|4475.82|4475.82|4475.93|4475.93|4475.82|4475.82|0
1632996080000|2021-09-30 10:01:20|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|0
1632996100000|2021-09-30 10:01:40|4475.32|4475.32|4475.67|4475.67|4475.67|4475.67|4475.32|4475.32|0
1632996110000|2021-09-30 10:01:50|4475.5|4475.5|4475.38|4475.38|4475.5|4475.5|4475.38|4475.38|0
1632996140000|2021-09-30 10:02:20|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|0
1632996160000|2021-09-30 10:02:40|4475.89|4475.89|4476.22|4476.22|4476.22|4476.22|4475.89|4475.89|0
1632996180000|2021-09-30 10:03:00|4476.57|4476.57|4476.75|4476.75|4476.75|4476.75|4476.57|4476.57|0
1632996210000|2021-09-30 10:03:30|4476.22|4476.22|4476.28|4476.28|4476.28|4476.28|4475.87|4475.87|0
1632996230000|2021-09-30 10:03:50|4476.5|4476.5|4476.05|4476.05|4476.5|4476.5|4475.82|4475.82|0
1632996240000|2021-09-30 10:04:00|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|0
1632996250000|2021-09-30 10:04:10|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1632996260000|2021-09-30 10:04:20|4475.7|4475.7|4476.21|4476.21|4476.38|4476.38|4475.7|4475.7|0
1632996270000|2021-09-30 10:04:30|4476.04|4476.04|4475.63|4475.63|4476.04|4476.04|4475.63|4475.63|0
1632996280000|2021-09-30 10:04:40|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|0
1632996290000|2021-09-30 10:04:50|4475.35|4475.35|4474.65|4474.65|4475.35|4475.35|4474.65|4474.65|0
1632996300000|2021-09-30 10:05:00|4474.82|4474.82|4475.17|4475.17|4475.17|4475.17|4474.82|4474.82|0
1632996310000|2021-09-30 10:05:10|4475.35|4475.35|4475.52|4475.52|4475.52|4475.52|4475.35|4475.35|0
1632996340000|2021-09-30 10:05:40|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|0
1632996360000|2021-09-30 10:06:00|4474.56|4474.56|4474.17|4474.17|4475.02|4475.02|4474.17|4474.17|0
1632996370000|2021-09-30 10:06:10|4474.67|4474.67|4474.64|4474.64|4474.67|4474.67|4473.96|4473.96|0
1632996390000|2021-09-30 10:06:30|4474.58|4474.58|4474.75|4474.75|4474.75|4474.75|4474.58|4474.58|0
1632996420000|2021-09-30 10:07:00|4475.42|4475.42|4474.57|4474.57|4475.42|4475.42|4474.57|4474.57|0
1632996430000|2021-09-30 10:07:10|4474.92|4474.92|4474.75|4474.75|4474.92|4474.92|4474.75|4474.75|0
1632996440000|2021-09-30 10:07:20|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1632996450000|2021-09-30 10:07:30|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|0
1632996460000|2021-09-30 10:07:40|4475.76|4475.76|4474.71|4474.71|4475.76|4475.76|4474.71|4474.71|0
1632996470000|2021-09-30 10:07:50|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|0
1632996500000|2021-09-30 10:08:20|4474.71|4474.71|4474.71|4474.71|4475.06|4475.06|4474.71|4474.71|0
1632996520000|2021-09-30 10:08:40|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|0
1632996540000|2021-09-30 10:09:00|4474.06|4474.06|4474.04|4474.04|4474.06|4474.06|4474.04|4474.04|0
1632996550000|2021-09-30 10:09:10|4474.21|4474.21|4475.21|4475.21|4475.21|4475.21|4474.21|4474.21|0
1632996560000|2021-09-30 10:09:20|4474.53|4474.53|4474.24|4474.24|4474.53|4474.53|4474.24|4474.24|0
1632996580000|2021-09-30 10:09:40|4473.71|4473.71|4473.36|4473.36|4473.71|4473.71|4473.36|4473.36|0
1632996590000|2021-09-30 10:09:50|4473.89|4473.89|4474.24|4474.24|4474.42|4474.42|4473.89|4473.89|0
1632996600000|2021-09-30 10:10:00|4474.77|4474.77|4474.94|4474.94|4474.94|4474.94|4474.77|4474.77|0
1632996610000|2021-09-30 10:10:10|4474.27|4474.27|4473.92|4473.92|4474.27|4474.27|4473.92|4473.92|0
1632996630000|2021-09-30 10:10:30|4473.76|4473.76|4473.76|4473.76|4473.76|4473.76|4473.76|4473.76|0
1632996650000|2021-09-30 10:10:50|4473.93|4473.93|4474.11|4474.11|4474.28|4474.28|4473.93|4473.93|0
1632996660000|2021-09-30 10:11:00|4473.58|4473.58|4473.46|4473.46|4473.58|4473.58|4473.23|4473.23|0
1632996700000|2021-09-30 10:11:40|4472.94|4472.94|4472.7|4472.7|4473.29|4473.29|4472.7|4472.7|0
1632996710000|2021-09-30 10:11:50|4473.05|4473.05|4473.64|4473.64|4473.64|4473.64|4473.05|4473.05|0
1632996720000|2021-09-30 10:12:00|4473.87|4473.87|4474.23|4474.23|4474.23|4474.23|4473.87|4473.87|0
1632996750000|2021-09-30 10:12:30|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|0
1632996760000|2021-09-30 10:12:40|4474.23|4474.23|4474.34|4474.34|4474.34|4474.34|4474.23|4474.23|0
1632996780000|2021-09-30 10:13:00|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|0
1632996790000|2021-09-30 10:13:10|4474.87|4474.87|4476.8|4476.8|4476.8|4476.8|4474.69|4474.69|0
1632996800000|2021-09-30 10:13:20|4477.32|4477.32|4475.01|4475.01|4477.32|4477.32|4475.01|4475.01|0
1632996810000|2021-09-30 10:13:30|4474.33|4474.33|4473.81|4473.81|4474.33|4474.33|4473.81|4473.81|0
1632996830000|2021-09-30 10:13:50|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|0
1632996840000|2021-09-30 10:14:00|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|0
1632996870000|2021-09-30 10:14:30|4473.47|4473.47|4473.64|4473.64|4473.64|4473.64|4473.47|4473.47|0
1632996880000|2021-09-30 10:14:40|4473.48|4473.48|4473.64|4473.64|4473.64|4473.64|4473.48|4473.48|0
1632996900000|2021-09-30 10:15:00|4473.76|4473.76|4474.2|4474.2|4474.2|4474.2|4473.76|4473.76|0
1632996910000|2021-09-30 10:15:10|4473.53|4473.53|4472.65|4472.65|4473.53|4473.53|4472.65|4472.65|0
1632996920000|2021-09-30 10:15:20|4472.77|4472.77|4472.42|4472.42|4472.77|4472.77|4472.42|4472.42|0
1632996930000|2021-09-30 10:15:30|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|0
1632996960000|2021-09-30 10:16:00|4473.12|4473.12|4473.99|4473.99|4473.99|4473.99|4473.12|4473.12|0
1632996970000|2021-09-30 10:16:10|4473.47|4473.47|4473.12|4473.12|4473.47|4473.47|4473.12|4473.12|0
1632996990000|2021-09-30 10:16:30|4473.06|4473.06|4472.91|4472.91|4473.06|4473.06|4472.91|4472.91|0
1632997010000|2021-09-30 10:16:50|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|0
1632997020000|2021-09-30 10:17:00|4473.08|4473.08|4473.26|4473.26|4473.26|4473.26|4473.08|4473.08|0
1632997030000|2021-09-30 10:17:10|4473.43|4473.43|4473.78|4473.78|4473.78|4473.78|4473.43|4473.43|0
1632997040000|2021-09-30 10:17:20|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|0
1632997050000|2021-09-30 10:17:30|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|0
1632997090000|2021-09-30 10:18:10|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|0
1632997100000|2021-09-30 10:18:20|4474.3|4474.3|4474.12|4474.12|4474.3|4474.3|4474.12|4474.12|0
1632997110000|2021-09-30 10:18:30|4473.77|4473.77|4474.18|4474.18|4474.18|4474.18|4473.77|4473.77|0
1632997120000|2021-09-30 10:18:40|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|0
1632997140000|2021-09-30 10:19:00|4475.06|4475.06|4475.56|4475.56|4475.56|4475.56|4474.88|4474.88|0
1632997150000|2021-09-30 10:19:10|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|0
1632997160000|2021-09-30 10:19:20|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|0
1632997180000|2021-09-30 10:19:40|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|0
1632997190000|2021-09-30 10:19:50|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1632997200000|2021-09-30 10:20:00|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|0
1632997210000|2021-09-30 10:20:10|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|0
1632997240000|2021-09-30 10:20:40|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|0
1632997250000|2021-09-30 10:20:50|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1632997270000|2021-09-30 10:21:10|4475.91|4475.91|4476.73|4476.73|4476.73|4476.73|4475.91|4475.91|0
1632997280000|2021-09-30 10:21:20|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|0
1632997290000|2021-09-30 10:21:30|4474.97|4474.97|4474.8|4474.8|4474.97|4474.97|4474.8|4474.8|0
1632997300000|2021-09-30 10:21:40|4474.68|4474.68|4474.68|4474.68|4474.68|4474.68|4474.68|4474.68|0
1632997320000|2021-09-30 10:22:00|4474.51|4474.51|4473.66|4473.66|4474.51|4474.51|4473.66|4473.66|0
1632997330000|2021-09-30 10:22:10|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|0
1632997340000|2021-09-30 10:22:20|4473.7|4473.7|4472.84|4472.84|4473.7|4473.7|4472.84|4472.84|0
1632997350000|2021-09-30 10:22:30|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|0
1632997370000|2021-09-30 10:22:50|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|0
1632997380000|2021-09-30 10:23:00|4471.25|4471.25|4470.2|4470.2|4471.25|4471.25|4470.2|4470.2|0
1632997390000|2021-09-30 10:23:10|4469.53|4469.53|4469.88|4469.88|4469.88|4469.88|4468.85|4468.85|0
1632997400000|2021-09-30 10:23:20|4470.05|4470.05|4471.08|4471.08|4471.08|4471.08|4469.88|4469.88|0
1632997410000|2021-09-30 10:23:30|4471.25|4471.25|4470.9|4470.9|4471.25|4471.25|4470.9|4470.9|0
1632997430000|2021-09-30 10:23:50|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|0
1632997440000|2021-09-30 10:24:00|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|0
1632997450000|2021-09-30 10:24:10|4469.17|4469.17|4467.83|4467.83|4469.17|4469.17|4466.42|4466.42|0
1632997470000|2021-09-30 10:24:30|4468|4468|4467.68|4467.68|4468|4468|4467.68|4467.68|0
1632997480000|2021-09-30 10:24:40|4467|4467|4466.47|4466.47|4467|4467|4466.47|4466.47|0
1632997490000|2021-09-30 10:24:50|4467.18|4467.18|4467.07|4467.07|4467.18|4467.18|4467.07|4467.07|0
1632997500000|2021-09-30 10:25:00|4467.25|4467.25|4468.17|4468.17|4468.17|4468.17|4467.25|4467.25|0
1632997510000|2021-09-30 10:25:10|4468.52|4468.52|4468.5|4468.5|4469.2|4469.2|4468.5|4468.5|0
1632997520000|2021-09-30 10:25:20|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|0
1632997530000|2021-09-30 10:25:30|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|0
1632997540000|2021-09-30 10:25:40|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|0
1632997550000|2021-09-30 10:25:50|4469.02|4469.02|4468.35|4468.35|4469.02|4469.02|4468.35|4468.35|0
1632997560000|2021-09-30 10:26:00|4468.52|4468.52|4468.7|4468.7|4468.7|4468.7|4468.52|4468.52|0
1632997570000|2021-09-30 10:26:10|4468.35|4468.35|4467.12|4467.12|4468.35|4468.35|4467.12|4467.12|0
1632997590000|2021-09-30 10:26:30|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|0
1632997600000|2021-09-30 10:26:40|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|0
1632997610000|2021-09-30 10:26:50|4467.66|4467.66|4468.71|4468.71|4468.71|4468.71|4467.66|4467.66|0
1632997620000|2021-09-30 10:27:00|4469.23|4469.23|4468.71|4468.71|4469.76|4469.76|4468.71|4468.71|0
1632997640000|2021-09-30 10:27:20|4468.01|4468.01|4469.06|4469.06|4469.06|4469.06|4468.01|4468.01|0
1632997670000|2021-09-30 10:27:50|4467.03|4467.03|4467.51|4467.51|4467.71|4467.71|4466.83|4466.83|0
1632997680000|2021-09-30 10:28:00|4467.45|4467.45|4469.86|4469.86|4469.86|4469.86|4467.45|4467.45|0
1632997690000|2021-09-30 10:28:10|4469.18|4469.18|4468.48|4468.48|4469.18|4469.18|4468.48|4468.48|0
1632997700000|2021-09-30 10:28:20|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|0
1632997720000|2021-09-30 10:28:40|4469.36|4469.36|4469.18|4469.18|4469.36|4469.36|4469.18|4469.18|0
1632997730000|2021-09-30 10:28:50|4470.06|4470.06|4470.41|4470.41|4470.41|4470.41|4470.06|4470.06|0
1632997740000|2021-09-30 10:29:00|4471.25|4471.25|4471.19|4471.19|4471.25|4471.25|4471.08|4471.08|0
1632997750000|2021-09-30 10:29:10|4469.96|4469.96|4469.64|4469.64|4470.31|4470.31|4469.64|4469.64|0
1632997790000|2021-09-30 10:29:50|4469.46|4469.46|4470.34|4470.34|4470.34|4470.34|4469.46|4469.46|0
1632997800000|2021-09-30 10:30:00|4471.04|4471.04|4471.72|4471.72|4471.72|4471.72|4471.04|4471.04|0
1632997830000|2021-09-30 10:30:30|4470.36|4470.36|4471.04|4471.04|4471.04|4471.04|4470.36|4470.36|0
1632997850000|2021-09-30 10:30:50|4470.87|4470.87|4470.51|4470.51|4470.87|4470.87|4470.51|4470.51|0
1632997870000|2021-09-30 10:31:10|4470.69|4470.69|4470.16|4470.16|4470.69|4470.69|4470.16|4470.16|0
1632997880000|2021-09-30 10:31:20|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|0
1632997900000|2021-09-30 10:31:40|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|0
1632997910000|2021-09-30 10:31:50|4469.43|4469.43|4469.43|4469.43|4469.43|4469.43|4469.43|4469.43|0
1632997920000|2021-09-30 10:32:00|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|0
1632997930000|2021-09-30 10:32:10|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1632997940000|2021-09-30 10:32:20|4467.56|4467.56|4468.23|4468.23|4468.23|4468.23|4467.56|4467.56|0
1632997980000|2021-09-30 10:33:00|4467.35|4467.35|4467.53|4467.53|4467.53|4467.53|4467.35|4467.35|0
1632998010000|2021-09-30 10:33:30|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|0
1632998020000|2021-09-30 10:33:40|4466.83|4466.83|4466.48|4466.48|4466.83|4466.83|4466.48|4466.48|0
1632998030000|2021-09-30 10:33:50|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|0
1632998040000|2021-09-30 10:34:00|4466.48|4466.48|4466.37|4466.37|4466.48|4466.48|4466.37|4466.37|0
1632998050000|2021-09-30 10:34:10|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|0
1632998060000|2021-09-30 10:34:20|4466.69|4466.69|4466.55|4466.55|4466.69|4466.69|4466.55|4466.55|0
1632998070000|2021-09-30 10:34:30|4467.22|4467.22|4467.17|4467.17|4467.52|4467.52|4467.17|4467.17|0
1632998090000|2021-09-30 10:34:50|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|0
1632998100000|2021-09-30 10:35:00|4466.99|4466.99|4466.84|4466.84|4466.99|4466.99|4466.84|4466.84|0
1632998110000|2021-09-30 10:35:10|4467.37|4467.37|4467.55|4467.55|4467.72|4467.72|4467.37|4467.37|0
1632998120000|2021-09-30 10:35:20|4467.72|4467.72|4468.07|4468.07|4468.07|4468.07|4467.72|4467.72|0
1632998130000|2021-09-30 10:35:30|4468.19|4468.19|4467.49|4467.49|4468.19|4468.19|4467.49|4467.49|0
1632998160000|2021-09-30 10:36:00|4467.6|4467.6|4468.48|4468.48|4468.48|4468.48|4467.6|4467.6|0
1632998180000|2021-09-30 10:36:20|4468.83|4468.83|4470.18|4470.18|4470.18|4470.18|4468.83|4468.83|0
1632998220000|2021-09-30 10:37:00|4470.36|4470.36|4470.53|4470.53|4470.53|4470.53|4470.36|4470.36|0
1632998230000|2021-09-30 10:37:10|4470.18|4470.18|4469.83|4469.83|4470.18|4470.18|4469.83|4469.83|0
1632998250000|2021-09-30 10:37:30|4470.18|4470.18|4470.53|4470.53|4470.53|4470.53|4470.18|4470.18|0
1632998280000|2021-09-30 10:38:00|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|0
1632998330000|2021-09-30 10:38:50|4470.88|4470.88|4470.71|4470.71|4470.88|4470.88|4470.53|4470.53|0
1632998350000|2021-09-30 10:39:10|4470.88|4470.88|4470.88|4470.88|4470.88|4470.88|4470.88|4470.88|0
1632998360000|2021-09-30 10:39:20|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|0
1632998370000|2021-09-30 10:39:30|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|0
1632998380000|2021-09-30 10:39:40|4471.56|4471.56|4472.76|4472.76|4472.76|4472.76|4471.56|4471.56|0
1632998390000|2021-09-30 10:39:50|4473.43|4473.43|4473.08|4473.08|4473.43|4473.43|4473.08|4473.08|0
1632998400000|2021-09-30 10:40:00|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|0
1632998410000|2021-09-30 10:40:10|4472.91|4472.91|4473.61|4473.61|4473.61|4473.61|4472.91|4472.91|0
1632998430000|2021-09-30 10:40:30|4473.78|4473.78|4474.14|4474.14|4474.14|4474.14|4473.78|4473.78|0
1632998450000|2021-09-30 10:40:50|4473.97|4473.97|4473.97|4473.97|4473.97|4473.97|4473.97|4473.97|0
1632998460000|2021-09-30 10:41:00|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|0
1632998470000|2021-09-30 10:41:10|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|0
1632998520000|2021-09-30 10:42:00|4473.73|4473.73|4473.21|4473.21|4473.73|4473.73|4473.21|4473.21|0
1632998540000|2021-09-30 10:42:20|4473.88|4473.88|4473.83|4473.83|4473.88|4473.88|4473.83|4473.83|0
1632998550000|2021-09-30 10:42:30|4473.95|4473.95|4474.3|4474.3|4474.3|4474.3|4473.95|4473.95|0
1632998560000|2021-09-30 10:42:40|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|0
1632998590000|2021-09-30 10:43:10|4475.33|4475.33|4475.38|4475.38|4475.55|4475.55|4475.33|4475.33|0
1632998600000|2021-09-30 10:43:20|4475.43|4475.43|4476.19|4476.19|4476.19|4476.19|4475.43|4475.43|0
1632998620000|2021-09-30 10:43:40|4476.01|4476.01|4475.33|4475.33|4476.01|4476.01|4475.33|4475.33|0
1632998640000|2021-09-30 10:44:00|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|0
1632998650000|2021-09-30 10:44:10|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|0
1632998680000|2021-09-30 10:44:40|4475.51|4475.51|4475.51|4475.51|4475.51|4475.51|4475.51|4475.51|0
1632998690000|2021-09-30 10:44:50|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|0
1632998700000|2021-09-30 10:45:00|4476.04|4476.04|4476.39|4476.39|4476.39|4476.39|4475.86|4475.86|0
1632998710000|2021-09-30 10:45:10|4476.04|4476.04|4475.86|4475.86|4476.04|4476.04|4475.86|4475.86|0
1632998730000|2021-09-30 10:45:30|4476.54|4476.54|4476.19|4476.19|4476.54|4476.54|4476.19|4476.19|0
1632998750000|2021-09-30 10:45:50|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|0
1632998760000|2021-09-30 10:46:00|4476.89|4476.89|4477.06|4477.06|4477.06|4477.06|4476.89|4476.89|0
1632998780000|2021-09-30 10:46:20|4477.3|4477.3|4477.65|4477.65|4477.65|4477.65|4477.3|4477.3|0
1632998790000|2021-09-30 10:46:30|4478|4478|4478|4478|4478|4478|4478|4478|0
1632998800000|2021-09-30 10:46:40|4478.52|4478.52|4478.52|4478.52|4478.52|4478.52|4478.52|4478.52|0
1632998820000|2021-09-30 10:47:00|4478.88|4478.88|4479.05|4479.05|4479.05|4479.05|4478.88|4478.88|0
1632998840000|2021-09-30 10:47:20|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|0
1632998860000|2021-09-30 10:47:40|4479.93|4479.93|4480.6|4480.6|4480.6|4480.6|4479.93|4479.93|0
1632998870000|2021-09-30 10:47:50|4480.25|4480.25|4480.25|4480.25|4480.25|4480.25|4480.25|4480.25|0
1632998880000|2021-09-30 10:48:00|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1632998900000|2021-09-30 10:48:20|4479.9|4479.9|4479.87|4479.87|4479.9|4479.9|4479.73|4479.73|0
1632998910000|2021-09-30 10:48:30|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|0
1632998920000|2021-09-30 10:48:40|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|0
1632998930000|2021-09-30 10:48:50|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|0
1632998940000|2021-09-30 10:49:00|4480.46|4480.46|4480.81|4480.81|4480.81|4480.81|4480.46|4480.46|0
1632998950000|2021-09-30 10:49:10|4481.51|4481.51|4481.51|4481.51|4481.51|4481.51|4481.51|4481.51|0
1632998980000|2021-09-30 10:49:40|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|0
1632999000000|2021-09-30 10:50:00|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|0
1632999010000|2021-09-30 10:50:10|4484.14|4484.14|4484.49|4484.49|4484.49|4484.49|4484.14|4484.14|0
1632999020000|2021-09-30 10:50:20|4484.81|4484.81|4484.28|4484.28|4484.81|4484.81|4484.28|4484.28|0
1632999030000|2021-09-30 10:50:30|4484.45|4484.45|4484.45|4484.45|4484.45|4484.45|4484.45|4484.45|0
1632999040000|2021-09-30 10:50:40|4484.8|4484.8|4484.1|4484.1|4484.8|4484.8|4484.1|4484.1|0
1632999050000|2021-09-30 10:50:50|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|0
1632999090000|2021-09-30 10:51:30|4485.56|4485.56|4485.38|4485.38|4485.56|4485.56|4485.38|4485.38|0
1632999100000|2021-09-30 10:51:40|4485.22|4485.22|4485.04|4485.04|4485.22|4485.22|4485.04|4485.04|0
1632999110000|2021-09-30 10:51:50|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|0
1632999120000|2021-09-30 10:52:00|4484.17|4484.17|4484.84|4484.84|4484.84|4484.84|4484.17|4484.17|0
1632999130000|2021-09-30 10:52:10|4484.67|4484.67|4484.32|4484.32|4484.84|4484.84|4484.32|4484.32|0
1632999150000|2021-09-30 10:52:30|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|0
1632999170000|2021-09-30 10:52:50|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|0
1632999190000|2021-09-30 10:53:10|4486.42|4486.42|4486.76|4486.76|4486.76|4486.76|4486.42|4486.42|0
1632999210000|2021-09-30 10:53:30|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|0
1632999220000|2021-09-30 10:53:40|4487.05|4487.05|4486.7|4486.7|4487.05|4487.05|4486.7|4486.7|0
1632999230000|2021-09-30 10:53:50|4485.47|4485.47|4485.65|4485.65|4485.82|4485.82|4485.47|4485.47|0
1632999240000|2021-09-30 10:54:00|4486|4486|4485.84|4485.84|4486|4486|4485.84|4485.84|0
1632999280000|2021-09-30 10:54:40|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|0
1632999300000|2021-09-30 10:55:00|4485.25|4485.25|4486.67|4486.67|4486.67|4486.67|4485.15|4485.15|0
1632999310000|2021-09-30 10:55:10|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|0
1632999320000|2021-09-30 10:55:20|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|0
1632999340000|2021-09-30 10:55:40|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|0
1632999350000|2021-09-30 10:55:50|4486.9|4486.9|4487.72|4487.72|4487.72|4487.72|4486.9|4486.9|0
1632999360000|2021-09-30 10:56:00|4487.37|4487.37|4486.85|4486.85|4487.37|4487.37|4486.85|4486.85|0
1632999370000|2021-09-30 10:56:10|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|0
1632999380000|2021-09-30 10:56:20|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|0
1632999390000|2021-09-30 10:56:30|4486.67|4486.67|4486.67|4486.67|4486.67|4486.67|4486.67|4486.67|0
1632999400000|2021-09-30 10:56:40|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|0
1632999420000|2021-09-30 10:57:00|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|0
1632999440000|2021-09-30 10:57:20|4484.74|4484.74|4484.74|4484.74|4484.74|4484.74|4484.74|4484.74|0
1632999450000|2021-09-30 10:57:30|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|0
1632999470000|2021-09-30 10:57:50|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|0
1632999480000|2021-09-30 10:58:00|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.27|4485.27|0
1632999490000|2021-09-30 10:58:10|4485.79|4485.79|4485.74|4485.74|4485.91|4485.91|4485.74|4485.74|0
1632999500000|2021-09-30 10:58:20|4485.39|4485.39|4484.18|4484.18|4485.39|4485.39|4484.18|4484.18|0
1632999510000|2021-09-30 10:58:30|4483.83|4483.83|4483.83|4483.83|4483.83|4483.83|4483.71|4483.71|0
1632999570000|2021-09-30 10:59:30|4484.01|4484.01|4483.83|4483.83|4484.01|4484.01|4483.83|4483.83|0
1632999580000|2021-09-30 10:59:40|4483.48|4483.48|4482.8|4482.8|4483.48|4483.48|4482.8|4482.8|0
1632999590000|2021-09-30 10:59:50|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|0
1632999600000|2021-09-30 11:00:00|4481.78|4481.78|4483.35|4483.35|4483.35|4483.35|4481.78|4481.78|0
1632999640000|2021-09-30 11:00:40|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|0
1632999660000|2021-09-30 11:01:00|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|0
1632999670000|2021-09-30 11:01:10|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|0
1632999680000|2021-09-30 11:01:20|4481.86|4481.86|4481.36|4481.36|4482.04|4482.04|4481.36|4481.36|0
1632999700000|2021-09-30 11:01:40|4481.19|4481.19|4482.04|4482.04|4482.04|4482.04|4481.19|4481.19|0
1632999710000|2021-09-30 11:01:50|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|0
1632999720000|2021-09-30 11:02:00|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|0
1632999740000|2021-09-30 11:02:20|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|0
1632999780000|2021-09-30 11:03:00|4483.24|4483.24|4482.54|4482.54|4483.24|4483.24|4482.54|4482.54|0
1632999790000|2021-09-30 11:03:10|4482.71|4482.71|4482.54|4482.54|4482.71|4482.71|4482.54|4482.54|0
1632999800000|2021-09-30 11:03:20|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|0
1632999810000|2021-09-30 11:03:30|4482.54|4482.54|4482.54|4482.54|4482.54|4482.54|4482.54|4482.54|0
1632999830000|2021-09-30 11:03:50|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|0
1632999840000|2021-09-30 11:04:00|4483.23|4483.23|4483.52|4483.52|4483.7|4483.7|4483.23|4483.23|0
1632999850000|2021-09-30 11:04:10|4482.82|4482.82|4482.99|4482.99|4482.99|4482.99|4482.82|4482.82|0
1632999870000|2021-09-30 11:04:30|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|0
1632999900000|2021-09-30 11:05:00|4483.17|4483.17|4482.64|4482.64|4483.17|4483.17|4482.64|4482.64|0
1632999930000|2021-09-30 11:05:30|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|0
1632999940000|2021-09-30 11:05:40|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|0
1632999960000|2021-09-30 11:06:00|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|0
1632999980000|2021-09-30 11:06:20|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|0
1633000010000|2021-09-30 11:06:50|4481.23|4481.23|4480.74|4480.74|4481.23|4481.23|4480.74|4480.74|0
1633000020000|2021-09-30 11:07:00|4479.86|4479.86|4479.33|4479.33|4479.86|4479.86|4479.33|4479.33|0
1633000030000|2021-09-30 11:07:10|4479.51|4479.51|4478.67|4478.67|4479.51|4479.51|4478.67|4478.67|0
1633000060000|2021-09-30 11:07:40|4478.32|4478.32|4477.8|4477.8|4478.32|4478.32|4477.8|4477.8|0
1633000070000|2021-09-30 11:07:50|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|0
1633000080000|2021-09-30 11:08:00|4477.62|4477.62|4477.97|4477.97|4477.97|4477.97|4477.62|4477.62|0
1633000100000|2021-09-30 11:08:20|4478.3|4478.3|4479.09|4479.09|4479.09|4479.09|4478.3|4478.3|0
1633000120000|2021-09-30 11:08:40|4479.62|4479.62|4479.62|4479.62|4479.62|4479.62|4479.62|4479.62|0
1633000130000|2021-09-30 11:08:50|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|0
1633000140000|2021-09-30 11:09:00|4479.33|4479.33|4478.98|4478.98|4479.33|4479.33|4478.98|4478.98|0
1633000170000|2021-09-30 11:09:30|4478.63|4478.63|4478.45|4478.45|4478.63|4478.63|4478.45|4478.45|0
1633000180000|2021-09-30 11:09:40|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|0
1633000190000|2021-09-30 11:09:50|4478.63|4478.63|4478.63|4478.63|4478.63|4478.63|4478.63|4478.63|0
1633000210000|2021-09-30 11:10:10|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|0
1633000220000|2021-09-30 11:10:20|4479.63|4479.63|4479.45|4479.45|4480.15|4480.15|4479.45|4479.45|0
1633000240000|2021-09-30 11:10:40|4478.78|4478.78|4478.13|4478.13|4478.78|4478.78|4478.13|4478.13|0
1633000260000|2021-09-30 11:11:00|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|0
1633000270000|2021-09-30 11:11:10|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|0
1633000280000|2021-09-30 11:11:20|4478.59|4478.59|4478.35|4478.35|4478.59|4478.59|4478.35|4478.35|0
1633000290000|2021-09-30 11:11:30|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|0
1633000300000|2021-09-30 11:11:40|4478.93|4478.93|4479.13|4479.13|4479.13|4479.13|4478.93|4478.93|0
1633000310000|2021-09-30 11:11:50|4479.8|4479.8|4479.29|4479.29|4479.8|4479.8|4479.29|4479.29|0
1633000340000|2021-09-30 11:12:20|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|0
1633000380000|2021-09-30 11:13:00|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|0
1633000410000|2021-09-30 11:13:30|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|0
1633000420000|2021-09-30 11:13:40|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|0
1633000430000|2021-09-30 11:13:50|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|0
1633000470000|2021-09-30 11:14:30|4478.94|4478.94|4478.59|4478.59|4478.94|4478.94|4478.59|4478.59|0
1633000490000|2021-09-30 11:14:50|4477.91|4477.91|4477.91|4477.91|4477.91|4477.91|4477.91|4477.91|0
1633000520000|2021-09-30 11:15:20|4478.09|4478.09|4477.74|4477.74|4478.09|4478.09|4477.74|4477.74|0
1633000560000|2021-09-30 11:16:00|4478.44|4478.44|4478.44|4478.44|4478.44|4478.44|4478.44|4478.44|0
1633000570000|2021-09-30 11:16:10|4478.61|4478.61|4477.94|4477.94|4478.61|4478.61|4477.94|4477.94|0
1633000620000|2021-09-30 11:17:00|4477.59|4477.59|4477.41|4477.41|4477.59|4477.59|4477.41|4477.41|0
1633000630000|2021-09-30 11:17:10|4477.76|4477.76|4477.65|4477.65|4477.76|4477.76|4477.65|4477.65|0
1633000660000|2021-09-30 11:17:40|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|0
1633000670000|2021-09-30 11:17:50|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|0
1633000680000|2021-09-30 11:18:00|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|0
1633000690000|2021-09-30 11:18:10|4478.04|4478.04|4477.34|4477.34|4478.04|4478.04|4477.34|4477.34|0
1633000700000|2021-09-30 11:18:20|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|0
1633000720000|2021-09-30 11:18:40|4476.29|4476.29|4476.4|4476.4|4476.4|4476.4|4476.29|4476.29|0
1633000730000|2021-09-30 11:18:50|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|0
1633000740000|2021-09-30 11:19:00|4477.27|4477.27|4476.92|4476.92|4477.45|4477.45|4476.92|4476.92|0
1633000750000|2021-09-30 11:19:10|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|0
1633000810000|2021-09-30 11:20:10|4478.5|4478.5|4478.83|4478.83|4478.83|4478.83|4478.5|4478.5|0
1633000860000|2021-09-30 11:21:00|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|0
1633000870000|2021-09-30 11:21:10|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|0
1633000880000|2021-09-30 11:21:20|4478.92|4478.92|4480.28|4480.28|4480.28|4480.28|4478.92|4478.92|0
1633000890000|2021-09-30 11:21:30|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|0
1633000930000|2021-09-30 11:22:10|4479.23|4479.23|4478.88|4478.88|4479.23|4479.23|4478.88|4478.88|0
1633000950000|2021-09-30 11:22:30|4479.23|4479.23|4479.24|4479.24|4479.41|4479.41|4479.23|4479.23|0
1633000970000|2021-09-30 11:22:50|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|0
1633000980000|2021-09-30 11:23:00|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|0
1633001000000|2021-09-30 11:23:20|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|0
1633001010000|2021-09-30 11:23:30|4479.22|4479.22|4479.04|4479.04|4479.22|4479.22|4479.04|4479.04|0
1633001030000|2021-09-30 11:23:50|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|0
1633001040000|2021-09-30 11:24:00|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|0
1633001080000|2021-09-30 11:24:40|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|0
1633001130000|2021-09-30 11:25:30|4480.38|4480.38|4480.2|4480.2|4480.38|4480.38|4480.2|4480.2|0
1633001160000|2021-09-30 11:26:00|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|0
1633001180000|2021-09-30 11:26:20|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|0
1633001200000|2021-09-30 11:26:40|4480.62|4480.62|4480.62|4480.62|4480.62|4480.62|4480.62|4480.62|0
1633001210000|2021-09-30 11:26:50|4480.09|4480.09|4479.56|4479.56|4480.09|4480.09|4479.56|4479.56|0
1633001280000|2021-09-30 11:28:00|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|0
1633001290000|2021-09-30 11:28:10|4479.71|4479.71|4480.06|4480.06|4480.06|4480.06|4479.71|4479.71|0
1633001300000|2021-09-30 11:28:20|4479.71|4479.71|4479.54|4479.54|4479.71|4479.71|4479.54|4479.54|0
1633001310000|2021-09-30 11:28:30|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|0
1633001320000|2021-09-30 11:28:40|4478.84|4478.84|4478.84|4478.84|4478.84|4478.84|4478.84|4478.84|0
1633001330000|2021-09-30 11:28:50|4479.01|4479.01|4479.54|4479.54|4479.54|4479.54|4479.01|4479.01|0
1633001350000|2021-09-30 11:29:10|4480.41|4480.41|4480.24|4480.24|4480.41|4480.41|4480.24|4480.24|0
1633001360000|2021-09-30 11:29:20|4480.77|4480.77|4481.12|4481.12|4481.12|4481.12|4480.77|4480.77|0
1633001410000|2021-09-30 11:30:10|4480.41|4480.41|4480.77|4480.77|4480.77|4480.77|4480.41|4480.41|0
1633001420000|2021-09-30 11:30:20|4481.29|4481.29|4481.97|4481.97|4481.97|4481.97|4481.29|4481.29|0
1633001450000|2021-09-30 11:30:50|4482.14|4482.14|4481.29|4481.29|4482.14|4482.14|4481.29|4481.29|0
1633001460000|2021-09-30 11:31:00|4481.97|4481.97|4481.29|4481.29|4481.97|4481.97|4481.29|4481.29|0
1633001500000|2021-09-30 11:31:40|4481.4|4481.4|4481.4|4481.4|4481.4|4481.4|4481.4|4481.4|0
1633001510000|2021-09-30 11:31:50|4481.45|4481.45|4481.8|4481.8|4481.8|4481.8|4481.45|4481.45|0
1633001520000|2021-09-30 11:32:00|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|0
1633001530000|2021-09-30 11:32:10|4482.14|4482.14|4481.96|4481.96|4482.14|4482.14|4481.96|4481.96|0
1633001550000|2021-09-30 11:32:30|4482.14|4482.14|4482.3|4482.3|4482.3|4482.3|4482.14|4482.14|0
1633001560000|2021-09-30 11:32:40|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|0
1633001570000|2021-09-30 11:32:50|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|0
1633001580000|2021-09-30 11:33:00|4482.99|4482.99|4482.99|4482.99|4482.99|4482.99|4482.99|4482.99|0
1633001590000|2021-09-30 11:33:10|4483.32|4483.32|4483.32|4483.32|4483.32|4483.32|4483.32|4483.32|0
1633001620000|2021-09-30 11:33:40|4483.15|4483.15|4482.45|4482.45|4483.15|4483.15|4482.45|4482.45|0
1633001650000|2021-09-30 11:34:10|4482.1|4482.1|4481.93|4481.93|4482.1|4482.1|4481.23|4481.23|0
1633001660000|2021-09-30 11:34:20|4481.75|4481.75|4480.88|4480.88|4481.75|4481.75|4480.88|4480.88|0
1633001670000|2021-09-30 11:34:30|4481.05|4481.05|4481.58|4481.58|4481.58|4481.58|4481.05|4481.05|0
1633001680000|2021-09-30 11:34:40|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|0
1633001690000|2021-09-30 11:34:50|4480.88|4480.88|4480.88|4480.88|4480.88|4480.88|4480.88|4480.88|0
1633001700000|2021-09-30 11:35:00|4480.55|4480.55|4481.07|4481.07|4481.07|4481.07|4480.55|4480.55|0
1633001730000|2021-09-30 11:35:30|4481.25|4481.25|4481.07|4481.07|4481.25|4481.25|4481.07|4481.07|0
1633001760000|2021-09-30 11:36:00|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|0
1633001780000|2021-09-30 11:36:20|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|0
1633001800000|2021-09-30 11:36:40|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|0
1633001820000|2021-09-30 11:37:00|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|4480.21|4480.21|0
1633001850000|2021-09-30 11:37:30|4480.3|4480.3|4480.19|4480.19|4480.3|4480.3|4480.19|4480.19|0
1633001860000|2021-09-30 11:37:40|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|0
1633001870000|2021-09-30 11:37:50|4480.19|4480.19|4479.84|4479.84|4480.19|4480.19|4479.84|4479.84|0
1633001880000|2021-09-30 11:38:00|4480|4480|4479.3|4479.3|4480|4480|4479.3|4479.3|0
1633001900000|2021-09-30 11:38:20|4479.53|4479.53|4479.68|4479.68|4479.68|4479.68|4479.53|4479.53|0
1633001910000|2021-09-30 11:38:30|4479.33|4479.33|4478.65|4478.65|4479.33|4479.33|4478.65|4478.65|0
1633001920000|2021-09-30 11:38:40|4478.3|4478.3|4477.99|4477.99|4478.3|4478.3|4477.99|4477.99|0
1633001950000|2021-09-30 11:39:10|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|0
1633001960000|2021-09-30 11:39:20|4477.43|4477.43|4477.33|4477.33|4477.43|4477.43|4477.33|4477.33|0
1633001970000|2021-09-30 11:39:30|4477.5|4477.5|4477.45|4477.45|4477.5|4477.5|4477.45|4477.45|0
1633001980000|2021-09-30 11:39:40|4477.1|4477.1|4476.18|4476.18|4477.1|4477.1|4476|4476|0
1633001990000|2021-09-30 11:39:50|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|4475.6|4475.6|0
1633002010000|2021-09-30 11:40:10|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|0
1633002020000|2021-09-30 11:40:20|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|0
1633002030000|2021-09-30 11:40:30|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|0
1633002070000|2021-09-30 11:41:10|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|0
1633002080000|2021-09-30 11:41:20|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|0
1633002090000|2021-09-30 11:41:30|4476.96|4476.96|4477.47|4477.47|4477.47|4477.47|4476.96|4476.96|0
1633002100000|2021-09-30 11:41:40|4477.64|4477.64|4477.82|4477.82|4477.82|4477.82|4477.64|4477.64|0
1633002120000|2021-09-30 11:42:00|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|4477.47|4477.47|0
1633002180000|2021-09-30 11:43:00|4477.47|4477.47|4476.09|4476.09|4477.47|4477.47|4476.09|4476.09|0
1633002190000|2021-09-30 11:43:10|4475.74|4475.74|4475.39|4475.39|4475.74|4475.74|4475.39|4475.39|0
1633002200000|2021-09-30 11:43:20|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|0
1633002210000|2021-09-30 11:43:30|4475|4475|4475|4475|4475|4475|4475|4475|0
1633002220000|2021-09-30 11:43:40|4475.18|4475.18|4473.41|4473.41|4475.18|4475.18|4473.41|4473.41|0
1633002230000|2021-09-30 11:43:50|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|0
1633002250000|2021-09-30 11:44:10|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|0
1633002270000|2021-09-30 11:44:30|4472.87|4472.87|4473.56|4473.56|4473.56|4473.56|4472.87|4472.87|0
1633002280000|2021-09-30 11:44:40|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|0
1633002290000|2021-09-30 11:44:50|4473.22|4473.22|4470.81|4470.81|4473.22|4473.22|4470.81|4470.81|0
1633002300000|2021-09-30 11:45:00|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|0
1633002330000|2021-09-30 11:45:30|4470.98|4470.98|4470.63|4470.63|4470.98|4470.98|4470.63|4470.63|0
1633002340000|2021-09-30 11:45:40|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|0
1633002350000|2021-09-30 11:45:50|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|0
1633002360000|2021-09-30 11:46:00|4471.51|4471.51|4471.1|4471.1|4471.51|4471.51|4471.1|4471.1|0
1633002370000|2021-09-30 11:46:10|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|0
1633002400000|2021-09-30 11:46:40|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|0
1633002410000|2021-09-30 11:46:50|4470.22|4470.22|4470.22|4470.22|4470.22|4470.22|4470.05|4470.05|0
1633002420000|2021-09-30 11:47:00|4470.01|4470.01|4470.36|4470.36|4470.36|4470.36|4470.01|4470.01|0
1633002430000|2021-09-30 11:47:10|4471.06|4471.06|4470.71|4470.71|4471.06|4471.06|4470.71|4470.71|0
1633002450000|2021-09-30 11:47:30|4470.01|4470.01|4469.78|4469.78|4470.01|4470.01|4469.78|4469.78|0
1633002460000|2021-09-30 11:47:40|4468.75|4468.75|4467.9|4467.9|4468.92|4468.92|4467.9|4467.9|0
1633002480000|2021-09-30 11:48:00|4467.37|4467.37|4467.72|4467.72|4467.72|4467.72|4467.19|4467.19|0
1633002490000|2021-09-30 11:48:10|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|0
1633002510000|2021-09-30 11:48:30|4467.19|4467.19|4466.41|4466.41|4467.19|4467.19|4466.41|4466.41|0
1633002520000|2021-09-30 11:48:40|4466.06|4466.06|4466.17|4466.17|4466.17|4466.17|4466.06|4466.06|0
1633002540000|2021-09-30 11:49:00|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|0
1633002550000|2021-09-30 11:49:10|4466.69|4466.69|4465.84|4465.84|4466.69|4466.69|4465.84|4465.84|0
1633002590000|2021-09-30 11:49:50|4466.01|4466.01|4467.38|4467.38|4467.38|4467.38|4466.01|4466.01|0
1633002600000|2021-09-30 11:50:00|4467.5|4467.5|4466.81|4466.81|4467.5|4467.5|4466.81|4466.81|0
1633002630000|2021-09-30 11:50:30|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|0
1633002650000|2021-09-30 11:50:50|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|0
1633002660000|2021-09-30 11:51:00|4467.15|4467.15|4466.62|4466.62|4467.15|4467.15|4466.62|4466.62|0
1633002680000|2021-09-30 11:51:20|4466.97|4466.97|4465.62|4465.62|4466.97|4466.97|4465.62|4465.62|0
1633002700000|2021-09-30 11:51:40|4465.45|4465.45|4465.27|4465.27|4465.45|4465.45|4465.27|4465.27|0
1633002720000|2021-09-30 11:52:00|4465.1|4465.1|4465.45|4465.45|4465.45|4465.45|4465.1|4465.1|0
1633002730000|2021-09-30 11:52:10|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|0
1633002740000|2021-09-30 11:52:20|4464.4|4464.4|4464.4|4464.4|4464.4|4464.4|4464.4|4464.4|0
1633002750000|2021-09-30 11:52:30|4464.22|4464.22|4464.38|4464.38|4464.38|4464.38|4464.22|4464.22|0
1633002760000|2021-09-30 11:52:40|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1633002770000|2021-09-30 11:52:50|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|0
1633002780000|2021-09-30 11:53:00|4466.81|4466.81|4468.01|4468.01|4468.01|4468.01|4466.81|4466.81|0
1633002800000|2021-09-30 11:53:20|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|0
1633002820000|2021-09-30 11:53:40|4468.01|4468.01|4467.49|4467.49|4468.01|4468.01|4467.49|4467.49|0
1633002830000|2021-09-30 11:53:50|4467.66|4467.66|4467.31|4467.31|4467.66|4467.66|4467.31|4467.31|0
1633002840000|2021-09-30 11:54:00|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1633002870000|2021-09-30 11:54:30|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|0
1633002880000|2021-09-30 11:54:40|4468.86|4468.86|4468.51|4468.51|4468.86|4468.86|4468.51|4468.51|0
1633002930000|2021-09-30 11:55:30|4468.34|4468.34|4468.31|4468.31|4468.34|4468.34|4467.64|4467.64|0
1633002950000|2021-09-30 11:55:50|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|0
1633002960000|2021-09-30 11:56:00|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|0
1633002970000|2021-09-30 11:56:10|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|0
1633002990000|2021-09-30 11:56:30|4469.72|4469.72|4469.89|4469.89|4469.89|4469.89|4469.72|4469.72|0
1633003000000|2021-09-30 11:56:40|4469.72|4469.72|4469.72|4469.72|4469.72|4469.72|4469.72|4469.72|0
1633003010000|2021-09-30 11:56:50|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|0
1633003030000|2021-09-30 11:57:10|4470.59|4470.59|4472|4472|4472|4472|4470.59|4470.59|0
1633003040000|2021-09-30 11:57:20|4471.82|4471.82|4471.82|4471.82|4472|4472|4471.82|4471.82|0
1633003060000|2021-09-30 11:57:40|4471.98|4471.98|4472.51|4472.51|4472.68|4472.68|4471.98|4471.98|0
1633003070000|2021-09-30 11:57:50|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|0
1633003100000|2021-09-30 11:58:20|4471.98|4471.98|4471.81|4471.81|4471.98|4471.98|4471.81|4471.81|0
1633003110000|2021-09-30 11:58:30|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|0
1633003120000|2021-09-30 11:58:40|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|0
1633003140000|2021-09-30 11:59:00|4472.32|4472.32|4472.32|4472.32|4472.32|4472.32|4472.32|4472.32|0
1633003150000|2021-09-30 11:59:10|4472.53|4472.53|4472.88|4472.88|4472.88|4472.88|4472.53|4472.53|0
1633003170000|2021-09-30 11:59:30|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|0
1633003200000|2021-09-30 12:00:00|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|0
1633003220000|2021-09-30 12:00:20|4472.18|4472.18|4472.33|4472.33|4472.33|4472.33|4472.01|4472.01|0
1633003230000|2021-09-30 12:00:30|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|0
1633003240000|2021-09-30 12:00:40|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|0
1633003260000|2021-09-30 12:01:00|4474.56|4474.56|4474.94|4474.94|4475.09|4475.09|4474.56|4474.56|0
1633003270000|2021-09-30 12:01:10|4474.76|4474.76|4474.59|4474.59|4474.76|4474.76|4474.59|4474.59|0
1633003280000|2021-09-30 12:01:20|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|0
1633003300000|2021-09-30 12:01:40|4474.24|4474.24|4474.06|4474.06|4474.24|4474.24|4474.06|4474.06|0
1633003310000|2021-09-30 12:01:50|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|0
1633003320000|2021-09-30 12:02:00|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4473.89|4473.89|0
1633003330000|2021-09-30 12:02:10|4473.89|4473.89|4473.7|4473.7|4473.89|4473.89|4473.54|4473.54|0
1633003350000|2021-09-30 12:02:30|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|0
1633003360000|2021-09-30 12:02:40|4474.02|4474.02|4474.54|4474.54|4474.54|4474.54|4474.02|4474.02|0
1633003380000|2021-09-30 12:03:00|4474.7|4474.7|4475.05|4475.05|4475.05|4475.05|4474.7|4474.7|0
1633003390000|2021-09-30 12:03:10|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|0
1633003400000|2021-09-30 12:03:20|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|0
1633003410000|2021-09-30 12:03:30|4474.01|4474.01|4473.7|4473.7|4474.01|4474.01|4473.17|4473.17|0
1633003420000|2021-09-30 12:03:40|4473.52|4473.52|4473.87|4473.87|4473.87|4473.87|4473.52|4473.52|0
1633003430000|2021-09-30 12:03:50|4473.7|4473.7|4473.7|4473.7|4473.87|4473.87|4473.7|4473.7|0
1633003440000|2021-09-30 12:04:00|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|0
1633003450000|2021-09-30 12:04:10|4474.55|4474.55|4474.55|4474.55|4474.55|4474.55|4474.55|4474.55|0
1633003460000|2021-09-30 12:04:20|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|0
1633003470000|2021-09-30 12:04:30|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|0
1633003480000|2021-09-30 12:04:40|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|0
1633003510000|2021-09-30 12:05:10|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|0
1633003520000|2021-09-30 12:05:20|4475.1|4475.1|4474.94|4474.94|4475.1|4475.1|4474.94|4474.94|0
1633003540000|2021-09-30 12:05:40|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1633003580000|2021-09-30 12:06:20|4474.24|4474.24|4474.06|4474.06|4474.24|4474.24|4474.06|4474.06|0
1633003590000|2021-09-30 12:06:30|4473.36|4473.36|4473.19|4473.19|4473.36|4473.36|4473.19|4473.19|0
1633003600000|2021-09-30 12:06:40|4472.84|4472.84|4473.01|4473.01|4473.01|4473.01|4472.84|4472.84|0
1633003610000|2021-09-30 12:06:50|4473.36|4473.36|4472.85|4472.85|4473.36|4473.36|4472.67|4472.67|0
1633003620000|2021-09-30 12:07:00|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|0
1633003630000|2021-09-30 12:07:10|4472.85|4472.85|4473.04|4473.04|4473.21|4473.21|4472.17|4472.17|0
1633003640000|2021-09-30 12:07:20|4473.2|4473.2|4473.2|4473.2|4473.2|4473.2|4473.2|4473.2|0
1633003650000|2021-09-30 12:07:30|4474.75|4474.75|4475.09|4475.09|4475.09|4475.09|4474.75|4474.75|0
1633003670000|2021-09-30 12:07:50|4475.62|4475.62|4475.1|4475.1|4475.62|4475.62|4475.1|4475.1|0
1633003680000|2021-09-30 12:08:00|4474.75|4474.75|4474.4|4474.4|4474.75|4474.75|4474.4|4474.4|0
1633003690000|2021-09-30 12:08:10|4473.53|4473.53|4473.53|4473.53|4473.53|4473.53|4473.53|4473.53|0
1633003710000|2021-09-30 12:08:30|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|0
1633003740000|2021-09-30 12:09:00|4472.32|4472.32|4472.5|4472.5|4472.5|4472.5|4472.32|4472.32|0
1633003760000|2021-09-30 12:09:20|4472.32|4472.32|4472.15|4472.15|4472.32|4472.32|4472.15|4472.15|0
1633003770000|2021-09-30 12:09:30|4471.45|4471.45|4471.86|4471.86|4471.97|4471.97|4471.45|4471.45|0
1633003790000|2021-09-30 12:09:50|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|0
1633003800000|2021-09-30 12:10:00|4472.06|4472.06|4470.78|4470.78|4472.17|4472.17|4470.78|4470.78|0
1633003820000|2021-09-30 12:10:20|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|0
1633003850000|2021-09-30 12:10:50|4471.65|4471.65|4471.65|4471.65|4471.65|4471.65|4471.65|4471.65|0
1633003870000|2021-09-30 12:11:10|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|0
1633003890000|2021-09-30 12:11:30|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|0
1633003900000|2021-09-30 12:11:40|4471.47|4471.47|4471.12|4471.12|4471.47|4471.47|4471.12|4471.12|0
1633003910000|2021-09-30 12:11:50|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|0
1633003920000|2021-09-30 12:12:00|4471.3|4471.3|4470.95|4470.95|4471.3|4471.3|4470.95|4470.95|0
1633003950000|2021-09-30 12:12:30|4470.77|4470.77|4471.12|4471.12|4471.12|4471.12|4470.77|4470.77|0
1633003970000|2021-09-30 12:12:50|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|0
1633003980000|2021-09-30 12:13:00|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|0
1633003990000|2021-09-30 12:13:10|4470.42|4470.42|4470.59|4470.59|4470.59|4470.59|4470.42|4470.42|0
1633004020000|2021-09-30 12:13:40|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|0
1633004030000|2021-09-30 12:13:50|4470.59|4470.59|4470.59|4470.59|4470.59|4470.59|4470.59|4470.59|0
1633004040000|2021-09-30 12:14:00|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4468.57|4468.57|0
1633004050000|2021-09-30 12:14:10|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|0
1633004070000|2021-09-30 12:14:30|4469.74|4469.74|4469.89|4469.89|4469.89|4469.89|4469.74|4469.74|0
1633004080000|2021-09-30 12:14:40|4469.56|4469.56|4469.56|4469.56|4469.56|4469.56|4469.56|4469.56|0
1633004110000|2021-09-30 12:15:10|4469.04|4469.04|4469.39|4469.39|4469.39|4469.39|4469.04|4469.04|0
1633004120000|2021-09-30 12:15:20|4470.06|4470.06|4470.65|4470.65|4470.65|4470.65|4470.06|4470.06|0
1633004130000|2021-09-30 12:15:30|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|0
1633004140000|2021-09-30 12:15:40|4470.3|4470.3|4470.3|4470.3|4470.3|4470.3|4470.3|4470.3|0
1633004170000|2021-09-30 12:16:10|4470.13|4470.13|4470.25|4470.25|4470.25|4470.25|4470.13|4470.13|0
1633004180000|2021-09-30 12:16:20|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|0
1633004200000|2021-09-30 12:16:40|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|0
1633004260000|2021-09-30 12:17:40|4469.92|4469.92|4470.95|4470.95|4470.95|4470.95|4469.92|4469.92|0
1633004310000|2021-09-30 12:18:30|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|0
1633004320000|2021-09-30 12:18:40|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|0
1633004330000|2021-09-30 12:18:50|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|0
1633004340000|2021-09-30 12:19:00|4470.1|4470.1|4470.27|4470.27|4470.27|4470.27|4470.1|4470.1|0
1633004360000|2021-09-30 12:19:20|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|0
1633004370000|2021-09-30 12:19:30|4470.45|4470.45|4470.8|4470.8|4470.8|4470.8|4470.45|4470.45|0
1633004390000|2021-09-30 12:19:50|4471.47|4471.47|4470.68|4470.68|4471.47|4471.47|4470.68|4470.68|0
1633004400000|2021-09-30 12:20:00|4470.86|4470.86|4471.74|4471.74|4471.74|4471.74|4470.86|4470.86|0
1633004420000|2021-09-30 12:20:20|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|0
1633004490000|2021-09-30 12:21:30|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|0
1633004500000|2021-09-30 12:21:40|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|0
1633004510000|2021-09-30 12:21:50|4470.78|4470.78|4470.56|4470.56|4470.78|4470.78|4470.56|4470.56|0
1633004520000|2021-09-30 12:22:00|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|0
1633004550000|2021-09-30 12:22:30|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|0
1633004570000|2021-09-30 12:22:50|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|0
1633004580000|2021-09-30 12:23:00|4469.97|4469.97|4470.08|4470.08|4470.08|4470.08|4469.97|4469.97|0
1633004590000|2021-09-30 12:23:10|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|0
1633004600000|2021-09-30 12:23:20|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.22|4470.22|0
1633004610000|2021-09-30 12:23:30|4469.52|4469.52|4469.7|4469.7|4469.7|4469.7|4469.52|4469.52|0
1633004630000|2021-09-30 12:23:50|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|0
1633004650000|2021-09-30 12:24:10|4469.18|4469.18|4469.71|4469.71|4469.71|4469.71|4469.18|4469.18|0
1633004660000|2021-09-30 12:24:20|4469.53|4469.53|4469.04|4469.04|4469.53|4469.53|4469.04|4469.04|0
1633004670000|2021-09-30 12:24:30|4468.68|4468.68|4468.45|4468.45|4468.8|4468.8|4468.45|4468.45|0
1633004680000|2021-09-30 12:24:40|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|0
1633004700000|2021-09-30 12:25:00|4468.17|4468.17|4467.14|4467.14|4468.17|4468.17|4467.14|4467.14|0
1633004710000|2021-09-30 12:25:10|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|0
1633004720000|2021-09-30 12:25:20|4468.17|4468.17|4467.84|4467.84|4468.17|4468.17|4467.84|4467.84|0
1633004740000|2021-09-30 12:25:40|4467.49|4467.49|4467.32|4467.32|4467.49|4467.49|4467.32|4467.32|0
1633004750000|2021-09-30 12:25:50|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|0
1633004790000|2021-09-30 12:26:30|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|0
1633004800000|2021-09-30 12:26:40|4466.88|4466.88|4466.7|4466.7|4466.88|4466.88|4466.7|4466.7|0
1633004820000|2021-09-30 12:27:00|4466.88|4466.88|4467.05|4467.05|4467.05|4467.05|4466.88|4466.88|0
1633004840000|2021-09-30 12:27:20|4467.23|4467.23|4467.28|4467.28|4467.28|4467.28|4466.93|4466.93|0
1633004850000|2021-09-30 12:27:30|4466.58|4466.58|4466.76|4466.76|4466.76|4466.76|4466.58|4466.58|0
1633004920000|2021-09-30 12:28:40|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|0
1633004930000|2021-09-30 12:28:50|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|0
1633004940000|2021-09-30 12:29:00|4467.03|4467.03|4467.96|4467.96|4467.96|4467.96|4467.03|4467.03|0
1633004950000|2021-09-30 12:29:10|4467.81|4467.81|4467.76|4467.76|4467.81|4467.81|4467.76|4467.76|0
1633004960000|2021-09-30 12:29:20|4467.9|4467.9|4468.05|4468.05|4468.05|4468.05|4467.9|4467.9|0
1633004970000|2021-09-30 12:29:30|4468.2|4468.2|4467.49|4467.49|4468.2|4468.2|4467.49|4467.49|0
1633004980000|2021-09-30 12:29:40|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1633005000000|2021-09-30 12:30:00|4467.82|4467.82|4468.67|4468.67|4468.67|4468.67|4467.82|4467.82|0
1633005010000|2021-09-30 12:30:10|4469.02|4469.02|4469.19|4469.19|4469.19|4469.19|4469.02|4469.02|0
1633005020000|2021-09-30 12:30:20|4469.92|4469.92|4470.66|4470.66|4470.66|4470.66|4469.92|4469.92|0
1633005040000|2021-09-30 12:30:40|4470.31|4470.31|4470.11|4470.11|4470.31|4470.31|4469.79|4469.79|0
1633005050000|2021-09-30 12:30:50|4470.28|4470.28|4470.46|4470.46|4470.46|4470.46|4470.28|4470.28|0
1633005060000|2021-09-30 12:31:00|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|0
1633005070000|2021-09-30 12:31:10|4470.98|4470.98|4471.46|4471.46|4471.46|4471.46|4470.98|4470.98|0
1633005100000|2021-09-30 12:31:40|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|0
1633005110000|2021-09-30 12:31:50|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|0
1633005120000|2021-09-30 12:32:00|4471.49|4471.49|4471.56|4471.56|4471.56|4471.56|4471.38|4471.38|0
1633005130000|2021-09-30 12:32:10|4471.03|4471.03|4471.38|4471.38|4471.38|4471.38|4471.03|4471.03|0
1633005140000|2021-09-30 12:32:20|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|0
1633005160000|2021-09-30 12:32:40|4472.41|4472.41|4472.41|4472.41|4472.41|4472.41|4472.41|4472.41|0
1633005170000|2021-09-30 12:32:50|4472.58|4472.58|4472.79|4472.79|4472.79|4472.79|4472.58|4472.58|0
1633005180000|2021-09-30 12:33:00|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|0
1633005190000|2021-09-30 12:33:10|4472.27|4472.27|4472.43|4472.43|4472.43|4472.43|4472.27|4472.27|0
1633005200000|2021-09-30 12:33:20|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|0
1633005220000|2021-09-30 12:33:40|4472.73|4472.73|4472.73|4472.73|4472.73|4472.73|4472.73|4472.73|0
1633005230000|2021-09-30 12:33:50|4472.55|4472.55|4472.55|4472.55|4472.55|4472.55|4472.55|4472.55|0
1633005240000|2021-09-30 12:34:00|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|0
1633005250000|2021-09-30 12:34:10|4472.83|4472.83|4473.54|4473.54|4473.54|4473.54|4472.83|4472.83|0
1633005280000|2021-09-30 12:34:40|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|0
1633005290000|2021-09-30 12:34:50|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|0
1633005300000|2021-09-30 12:35:00|4473.96|4473.96|4474.19|4474.19|4474.19|4474.19|4473.96|4473.96|0
1633005320000|2021-09-30 12:35:20|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|0
1633005340000|2021-09-30 12:35:40|4474.89|4474.89|4474.57|4474.57|4475.05|4475.05|4474.52|4474.52|0
1633005350000|2021-09-30 12:35:50|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|0
1633005380000|2021-09-30 12:36:20|4474.41|4474.41|4474.24|4474.24|4474.41|4474.41|4474.06|4474.06|0
1633005400000|2021-09-30 12:36:40|4474.36|4474.36|4475.05|4475.05|4475.05|4475.05|4474.36|4474.36|0
1633005440000|2021-09-30 12:37:20|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|0
1633005450000|2021-09-30 12:37:30|4474.52|4474.52|4474.47|4474.47|4474.52|4474.52|4474.47|4474.47|0
1633005460000|2021-09-30 12:37:40|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|0
1633005480000|2021-09-30 12:38:00|4474.64|4474.64|4474.99|4474.99|4474.99|4474.99|4474.64|4474.64|0
1633005490000|2021-09-30 12:38:10|4475.67|4475.67|4475.49|4475.49|4475.67|4475.67|4475.49|4475.49|0
1633005510000|2021-09-30 12:38:30|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|0
1633005520000|2021-09-30 12:38:40|4475.08|4475.08|4475.08|4475.08|4475.08|4475.08|4475.08|4475.08|0
1633005530000|2021-09-30 12:38:50|4475.43|4475.43|4475.43|4475.43|4475.43|4475.43|4475.43|4475.43|0
1633005540000|2021-09-30 12:39:00|4475.78|4475.78|4475.11|4475.11|4475.78|4475.78|4475.11|4475.11|0
1633005570000|2021-09-30 12:39:30|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|0
1633005600000|2021-09-30 12:40:00|4475.4|4475.4|4475.23|4475.23|4475.4|4475.4|4475.23|4475.23|0
1633005610000|2021-09-30 12:40:10|4475.58|4475.58|4475.73|4475.73|4475.73|4475.73|4475.58|4475.58|0
1633005680000|2021-09-30 12:41:20|4475.91|4475.91|4475.68|4475.68|4475.91|4475.91|4475.68|4475.68|0
1633005690000|2021-09-30 12:41:30|4475.32|4475.32|4474.97|4474.97|4475.32|4475.32|4474.97|4474.97|0
1633005700000|2021-09-30 12:41:40|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|0
1633005730000|2021-09-30 12:42:10|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|0
1633005760000|2021-09-30 12:42:40|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|0
1633005800000|2021-09-30 12:43:20|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|0
1633005820000|2021-09-30 12:43:40|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|0
1633005850000|2021-09-30 12:44:10|4472.61|4472.61|4472.61|4472.61|4472.61|4472.61|4472.61|4472.61|0
1633005860000|2021-09-30 12:44:20|4472.97|4472.97|4473.14|4473.14|4473.14|4473.14|4472.97|4472.97|0
1633005900000|2021-09-30 12:45:00|4472.97|4472.97|4472.79|4472.79|4472.97|4472.97|4472.79|4472.79|0
1633005910000|2021-09-30 12:45:10|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1633005940000|2021-09-30 12:45:40|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|0
1633005950000|2021-09-30 12:45:50|4474.52|4474.52|4473.99|4473.99|4474.52|4474.52|4473.99|4473.99|0
1633005960000|2021-09-30 12:46:00|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|0
1633005970000|2021-09-30 12:46:10|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|0
1633005980000|2021-09-30 12:46:20|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|0
1633005990000|2021-09-30 12:46:30|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|0
1633006020000|2021-09-30 12:47:00|4474.15|4474.15|4473.83|4473.83|4474.15|4474.15|4473.83|4473.83|0
1633006060000|2021-09-30 12:47:40|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|0
1633006070000|2021-09-30 12:47:50|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|0
1633006080000|2021-09-30 12:48:00|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|0
1633006100000|2021-09-30 12:48:20|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|0
1633006130000|2021-09-30 12:48:50|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|0
1633006140000|2021-09-30 12:49:00|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|0
1633006180000|2021-09-30 12:49:40|4472.26|4472.26|4472.1|4472.1|4472.26|4472.26|4472.1|4472.1|0
1633006190000|2021-09-30 12:49:50|4470.7|4470.7|4470.7|4470.7|4470.7|4470.7|4470.7|4470.7|0
1633006200000|2021-09-30 12:50:00|4470.02|4470.02|4470.87|4470.87|4470.87|4470.87|4470.02|4470.02|0
1633006230000|2021-09-30 12:50:30|4471.03|4471.03|4471.03|4471.03|4471.03|4471.03|4470.92|4470.92|0
1633006240000|2021-09-30 12:50:40|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|0
1633006250000|2021-09-30 12:50:50|4471.02|4471.02|4470.67|4470.67|4471.02|4471.02|4470.67|4470.67|0
1633006260000|2021-09-30 12:51:00|4470.85|4470.85|4471.52|4471.52|4471.52|4471.52|4470.85|4470.85|0
1633006280000|2021-09-30 12:51:20|4471.69|4471.69|4471.52|4471.52|4471.69|4471.69|4471.52|4471.52|0
1633006290000|2021-09-30 12:51:30|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|0
1633006300000|2021-09-30 12:51:40|4470.74|4470.74|4469.41|4469.41|4470.74|4470.74|4469.41|4469.41|0
1633006320000|2021-09-30 12:52:00|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|0
1633006330000|2021-09-30 12:52:10|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|0
1633006340000|2021-09-30 12:52:20|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|0
1633006360000|2021-09-30 12:52:40|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|0
1633006370000|2021-09-30 12:52:50|4468.71|4468.71|4469.06|4469.06|4469.06|4469.06|4468.71|4468.71|0
1633006380000|2021-09-30 12:53:00|4468.38|4468.38|4468.38|4468.38|4468.38|4468.38|4468.38|4468.38|0
1633006410000|2021-09-30 12:53:30|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|0
1633006420000|2021-09-30 12:53:40|4468.01|4468.01|4467.49|4467.49|4468.01|4468.01|4467.49|4467.49|0
1633006430000|2021-09-30 12:53:50|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|0
1633006440000|2021-09-30 12:54:00|4467.42|4467.42|4466.95|4466.95|4467.42|4467.42|4466.95|4466.95|0
1633006450000|2021-09-30 12:54:10|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|0
1633006460000|2021-09-30 12:54:20|4467.16|4467.16|4467.27|4467.27|4467.27|4467.27|4467.16|4467.16|0
1633006470000|2021-09-30 12:54:30|4467.44|4467.44|4467.61|4467.61|4467.61|4467.61|4467.44|4467.44|0
1633006480000|2021-09-30 12:54:40|4467.76|4467.76|4467.94|4467.94|4467.94|4467.94|4467.76|4467.76|0
1633006500000|2021-09-30 12:55:00|4467.89|4467.89|4468.1|4468.1|4468.1|4468.1|4467.89|4467.89|0
1633006510000|2021-09-30 12:55:10|4467.99|4467.99|4467.83|4467.83|4467.99|4467.99|4467.83|4467.83|0
1633006550000|2021-09-30 12:55:50|4466.96|4466.96|4467.71|4467.71|4467.71|4467.71|4466.96|4466.96|0
1633006560000|2021-09-30 12:56:00|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|0
1633006570000|2021-09-30 12:56:10|4467.69|4467.69|4467.69|4467.69|4467.69|4467.69|4467.69|4467.69|0
1633006590000|2021-09-30 12:56:30|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|0
1633006600000|2021-09-30 12:56:40|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1633006620000|2021-09-30 12:57:00|4467.51|4467.51|4467.16|4467.16|4467.51|4467.51|4467.16|4467.16|0
1633006650000|2021-09-30 12:57:30|4466.64|4466.64|4465.76|4465.76|4466.64|4466.64|4465.58|4465.58|0
1633006660000|2021-09-30 12:57:40|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|0
1633006680000|2021-09-30 12:58:00|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|0
1633006720000|2021-09-30 12:58:40|4467.33|4467.33|4467.64|4467.64|4467.85|4467.85|4466.82|4466.82|0
1633006730000|2021-09-30 12:58:50|4466.96|4466.96|4466.73|4466.73|4466.96|4466.96|4466.73|4466.73|0
1633006740000|2021-09-30 12:59:00|4466.57|4466.57|4465.34|4465.34|4466.57|4466.57|4465.34|4465.34|0
1633006750000|2021-09-30 12:59:10|4465.16|4465.16|4465.16|4465.16|4465.16|4465.16|4464.81|4464.81|0
1633006780000|2021-09-30 12:59:40|4465.51|4465.51|4465.51|4465.51|4465.51|4465.51|4465.51|4465.51|0
1633006800000|2021-09-30 13:00:00|4465.57|4465.57|4465.04|4465.04|4465.57|4465.57|4465.04|4465.04|0
1633006840000|2021-09-30 13:00:40|4464.37|4464.37|4463.31|4463.31|4464.37|4464.37|4463.31|4463.31|0
1633006860000|2021-09-30 13:01:00|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|0
1633006880000|2021-09-30 13:01:20|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|0
1633006890000|2021-09-30 13:01:30|4464.01|4464.01|4463.84|4463.84|4464.01|4464.01|4463.84|4463.84|0
1633006900000|2021-09-30 13:01:40|4463.72|4463.72|4462.71|4462.71|4463.72|4463.72|4462.71|4462.71|0
1633006930000|2021-09-30 13:02:10|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|0
1633006960000|2021-09-30 13:02:40|4463.22|4463.22|4464.1|4464.1|4464.1|4464.1|4463.22|4463.22|0
1633006970000|2021-09-30 13:02:50|4464.27|4464.27|4464.62|4464.62|4464.62|4464.62|4464.27|4464.27|0
1633006980000|2021-09-30 13:03:00|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|0
1633006990000|2021-09-30 13:03:10|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|0
1633007000000|2021-09-30 13:03:20|4465.47|4465.47|4464.94|4464.94|4465.47|4465.47|4464.94|4464.94|0
1633007030000|2021-09-30 13:03:50|4464.24|4464.24|4464.59|4464.59|4464.59|4464.59|4464.24|4464.24|0
1633007040000|2021-09-30 13:04:00|4465.12|4465.12|4464.09|4464.09|4465.12|4465.12|4464.09|4464.09|0
1633007090000|2021-09-30 13:04:50|4463.74|4463.74|4464.29|4464.29|4464.29|4464.29|4463.58|4463.58|0
1633007100000|2021-09-30 13:05:00|4464.46|4464.46|4465.08|4465.08|4465.08|4465.08|4464.34|4464.34|0
1633007110000|2021-09-30 13:05:10|4465.43|4465.43|4465.26|4465.26|4465.43|4465.43|4465.26|4465.26|0
1633007130000|2021-09-30 13:05:30|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|0
1633007140000|2021-09-30 13:05:40|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1633007160000|2021-09-30 13:06:00|4465.96|4465.96|4466.66|4466.66|4466.66|4466.66|4465.78|4465.78|0
1633007170000|2021-09-30 13:06:10|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1633007180000|2021-09-30 13:06:20|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|0
1633007190000|2021-09-30 13:06:30|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|0
1633007200000|2021-09-30 13:06:40|4467.06|4467.06|4467.24|4467.24|4467.24|4467.24|4467.06|4467.06|0
1633007210000|2021-09-30 13:06:50|4467.06|4467.06|4467.24|4467.24|4467.24|4467.24|4467.06|4467.06|0
1633007220000|2021-09-30 13:07:00|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|0
1633007230000|2021-09-30 13:07:10|4466.89|4466.89|4466.54|4466.54|4466.89|4466.89|4466.54|4466.54|0
1633007240000|2021-09-30 13:07:20|4466.01|4466.01|4465.85|4465.85|4466.01|4466.01|4465.85|4465.85|0
1633007250000|2021-09-30 13:07:30|4465.68|4465.68|4465.56|4465.56|4465.68|4465.68|4465.56|4465.56|0
1633007260000|2021-09-30 13:07:40|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|0
1633007280000|2021-09-30 13:08:00|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|0
1633007290000|2021-09-30 13:08:10|4465.33|4465.33|4465.73|4465.73|4465.91|4465.91|4465.33|4465.33|0
1633007310000|2021-09-30 13:08:30|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|0
1633007320000|2021-09-30 13:08:40|4465.26|4465.26|4466.14|4466.14|4466.14|4466.14|4465.26|4465.26|0
1633007330000|2021-09-30 13:08:50|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1633007340000|2021-09-30 13:09:00|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|0
1633007350000|2021-09-30 13:09:10|4464.91|4464.91|4465.44|4465.44|4465.44|4465.44|4464.91|4464.91|0
1633007360000|2021-09-30 13:09:20|4465.26|4465.26|4465.31|4465.31|4465.31|4465.31|4465.26|4465.26|0
1633007370000|2021-09-30 13:09:30|4465.66|4465.66|4465.84|4465.84|4465.84|4465.84|4465.66|4465.66|0
1633007390000|2021-09-30 13:09:50|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|0
1633007400000|2021-09-30 13:10:00|4465.31|4465.31|4464.96|4464.96|4465.31|4465.31|4464.96|4464.96|0
1633007460000|2021-09-30 13:11:00|4465.66|4465.66|4465.84|4465.84|4465.84|4465.84|4465.66|4465.66|0
1633007470000|2021-09-30 13:11:10|4466.05|4466.05|4466|4466|4466.05|4466.05|4466|4466|0
1633007480000|2021-09-30 13:11:20|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|0
1633007490000|2021-09-30 13:11:30|4464.77|4464.77|4465.3|4465.3|4465.3|4465.3|4464.77|4464.77|0
1633007500000|2021-09-30 13:11:40|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|0
1633007510000|2021-09-30 13:11:50|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|0
1633007520000|2021-09-30 13:12:00|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|0
1633007540000|2021-09-30 13:12:20|4465.66|4465.66|4465.31|4465.31|4465.66|4465.66|4465.31|4465.31|0
1633007550000|2021-09-30 13:12:30|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|0
1633007560000|2021-09-30 13:12:40|4464.98|4464.98|4464.63|4464.63|4464.98|4464.98|4464.63|4464.63|0
1633007570000|2021-09-30 13:12:50|4464.11|4464.11|4463.76|4463.76|4464.11|4464.11|4463.76|4463.76|0
1633007590000|2021-09-30 13:13:10|4463.41|4463.41|4463.05|4463.05|4463.41|4463.41|4463.05|4463.05|0
1633007600000|2021-09-30 13:13:20|4463.41|4463.41|4463.76|4463.76|4463.76|4463.76|4463.41|4463.41|0
1633007610000|2021-09-30 13:13:30|4463.41|4463.41|4463.76|4463.76|4463.76|4463.76|4463.41|4463.41|0
1633007620000|2021-09-30 13:13:40|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|0
1633007630000|2021-09-30 13:13:50|4463.05|4463.05|4463.05|4463.05|4463.05|4463.05|4463.05|4463.05|0
1633007640000|2021-09-30 13:14:00|4462.38|4462.38|4462.03|4462.03|4462.38|4462.38|4462.03|4462.03|0
1633007650000|2021-09-30 13:14:10|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|0
1633007660000|2021-09-30 13:14:20|4462.29|4462.29|4461.77|4461.77|4462.29|4462.29|4461.77|4461.77|0
1633007710000|2021-09-30 13:15:10|4462.82|4462.82|4462.99|4462.99|4462.99|4462.99|4462.82|4462.82|0
1633007720000|2021-09-30 13:15:20|4462.29|4462.29|4461.62|4461.62|4462.29|4462.29|4461.62|4461.62|0
1633007740000|2021-09-30 13:15:40|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|0
1633007750000|2021-09-30 13:15:50|4460.97|4460.97|4460.62|4460.62|4461.32|4461.32|4460.62|4460.62|0
1633007760000|2021-09-30 13:16:00|4460.86|4460.86|4458.47|4458.47|4460.86|4460.86|4458.47|4458.47|0
1633007800000|2021-09-30 13:16:40|4457.94|4457.94|4458.41|4458.41|4458.41|4458.41|4457.94|4457.94|0
1633007810000|2021-09-30 13:16:50|4458.59|4458.59|4458.76|4458.76|4458.76|4458.76|4458.59|4458.59|0
1633007820000|2021-09-30 13:17:00|4458.59|4458.59|4459.29|4459.29|4459.29|4459.29|4458.59|4458.59|0
1633007830000|2021-09-30 13:17:10|4458.76|4458.76|4458.59|4458.59|4458.76|4458.76|4458.59|4458.59|0
1633007840000|2021-09-30 13:17:20|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|0
1633007860000|2021-09-30 13:17:40|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|0
1633007870000|2021-09-30 13:17:50|4458.8|4458.8|4459.15|4459.15|4459.15|4459.15|4458.8|4458.8|0
1633007880000|2021-09-30 13:18:00|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|0
1633007890000|2021-09-30 13:18:10|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|0
1633007900000|2021-09-30 13:18:20|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|0
1633007910000|2021-09-30 13:18:30|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|0
1633007920000|2021-09-30 13:18:40|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|0
1633007950000|2021-09-30 13:19:10|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|0
1633007970000|2021-09-30 13:19:30|4458.7|4458.7|4458.88|4458.88|4458.88|4458.88|4458.7|4458.7|0
1633007980000|2021-09-30 13:19:40|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|0
1633007990000|2021-09-30 13:19:50|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|0
1633008000000|2021-09-30 13:20:00|4459|4459|4458.84|4458.84|4459|4459|4458.84|4458.84|0
1633008010000|2021-09-30 13:20:10|4458.9|4458.9|4459.07|4459.07|4459.07|4459.07|4458.9|4458.9|0
1633008030000|2021-09-30 13:20:30|4459.42|4459.42|4459.25|4459.25|4459.42|4459.42|4459.25|4459.25|0
1633008040000|2021-09-30 13:20:40|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|0
1633008050000|2021-09-30 13:20:50|4458.14|4458.14|4457.12|4457.12|4458.49|4458.49|4456.94|4456.94|0
1633008060000|2021-09-30 13:21:00|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|0
1633008070000|2021-09-30 13:21:10|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|0
1633008080000|2021-09-30 13:21:20|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|0
1633008090000|2021-09-30 13:21:30|4455.56|4455.56|4455.21|4455.21|4455.74|4455.74|4455.21|4455.21|0
1633008100000|2021-09-30 13:21:40|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|0
1633008110000|2021-09-30 13:21:50|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|0
1633008130000|2021-09-30 13:22:10|4454.01|4454.01|4454.44|4454.44|4455.74|4455.74|4454.01|4454.01|0
1633008150000|2021-09-30 13:22:30|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|0
1633008160000|2021-09-30 13:22:40|4453.56|4453.56|4452.86|4452.86|4453.56|4453.56|4452.86|4452.86|0
1633008170000|2021-09-30 13:22:50|4453.21|4453.21|4453.04|4453.04|4453.21|4453.21|4453.04|4453.04|0
1633008200000|2021-09-30 13:23:20|4453.15|4453.15|4452.51|4452.51|4453.15|4453.15|4452.1|4452.1|0
1633008210000|2021-09-30 13:23:30|4452.69|4452.69|4453.04|4453.04|4453.04|4453.04|4452.69|4452.69|0
1633008220000|2021-09-30 13:23:40|4452.51|4452.51|4453.71|4453.71|4453.71|4453.71|4452.51|4452.51|0
1633008240000|2021-09-30 13:24:00|4453.54|4453.54|4452.84|4452.84|4453.54|4453.54|4452.84|4452.84|0
1633008260000|2021-09-30 13:24:20|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|0
1633008270000|2021-09-30 13:24:30|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.69|4452.69|0
1633008280000|2021-09-30 13:24:40|4452.16|4452.16|4452.69|4452.69|4452.69|4452.69|4452.16|4452.16|0
1633008290000|2021-09-30 13:24:50|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|0
1633008310000|2021-09-30 13:25:10|4452.51|4452.51|4452.63|4452.63|4452.63|4452.63|4452.51|4452.51|0
1633008320000|2021-09-30 13:25:20|4453.33|4453.33|4454.01|4454.01|4454.01|4454.01|4453.33|4453.33|0
1633008330000|2021-09-30 13:25:30|4454.68|4454.68|4455.38|4455.38|4455.38|4455.38|4454.68|4454.68|0
1633008340000|2021-09-30 13:25:40|4454.15|4454.15|4455.03|4455.03|4455.03|4455.03|4454.15|4454.15|0
1633008350000|2021-09-30 13:25:50|4455.21|4455.21|4455.73|4455.73|4455.73|4455.73|4455.21|4455.21|0
1633008360000|2021-09-30 13:26:00|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|0
1633008370000|2021-09-30 13:26:10|4456.95|4456.95|4457.47|4457.47|4457.47|4457.47|4456.95|4456.95|0
1633008400000|2021-09-30 13:26:40|4459.05|4459.05|4459.23|4459.23|4459.23|4459.23|4458.7|4458.7|0
1633008410000|2021-09-30 13:26:50|4459.58|4459.58|4459.23|4459.23|4459.58|4459.58|4459.23|4459.23|0
1633008420000|2021-09-30 13:27:00|4459.05|4459.05|4459.23|4459.23|4459.23|4459.23|4459.05|4459.05|0
1633008430000|2021-09-30 13:27:10|4458.88|4458.88|4458.7|4458.7|4458.88|4458.88|4458.7|4458.7|0
1633008440000|2021-09-30 13:27:20|4459.4|4459.4|4459.81|4459.81|4459.81|4459.81|4459.4|4459.4|0
1633008450000|2021-09-30 13:27:30|4460.33|4460.33|4461.77|4461.77|4461.77|4461.77|4460.33|4460.33|0
1633008460000|2021-09-30 13:27:40|4461.95|4461.95|4461.95|4461.95|4461.95|4461.95|4461.95|4461.95|0
1633008470000|2021-09-30 13:27:50|4461.78|4461.78|4461.43|4461.43|4461.78|4461.78|4461.43|4461.43|0
1633008490000|2021-09-30 13:28:10|4461.26|4461.26|4461.26|4461.26|4461.26|4461.26|4461.26|4461.26|0
1633008500000|2021-09-30 13:28:20|4461.43|4461.43|4463.41|4463.41|4463.41|4463.41|4461.43|4461.43|0
1633008510000|2021-09-30 13:28:30|4463.59|4463.59|4463.76|4463.76|4463.76|4463.76|4463.59|4463.59|0
1633008530000|2021-09-30 13:28:50|4464.46|4464.46|4464.3|4464.3|4464.46|4464.46|4464.3|4464.3|0
1633008540000|2021-09-30 13:29:00|4464.47|4464.47|4465.35|4465.35|4465.35|4465.35|4464.47|4464.47|0
1633008550000|2021-09-30 13:29:10|4465.18|4465.18|4467.4|4467.4|4467.4|4467.4|4465.18|4465.18|0
1633008560000|2021-09-30 13:29:20|4468.08|4468.08|4468.25|4468.25|4468.25|4468.25|4468.08|4468.08|0
1633008570000|2021-09-30 13:29:30|4468.08|4468.08|4466.73|4466.73|4468.25|4468.25|4466.73|4466.73|0
1633008590000|2021-09-30 13:29:50|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|0
1633008600000|2021-09-30 13:30:00|4466.35|4466.35|4467.19|4467.19|4467.72|4467.72|4466|4466|0
1633008610000|2021-09-30 13:30:10|4467.37|4467.37|4465.93|4465.93|4467.37|4467.37|4465.93|4465.93|0
1633008620000|2021-09-30 13:30:20|4465.76|4465.76|4465.49|4465.49|4465.76|4465.76|4465.23|4465.23|0
1633008630000|2021-09-30 13:30:30|4465.6|4465.6|4464.17|4464.17|4465.87|4465.87|4464.17|4464.17|0
1633008640000|2021-09-30 13:30:40|4464|4464|4463.66|4463.66|4464.35|4464.35|4463.65|4463.65|0
1633008650000|2021-09-30 13:30:50|4464.18|4464.18|4464.53|4464.53|4464.53|4464.53|4464.18|4464.18|0
1633008660000|2021-09-30 13:31:00|4464.48|4464.48|4463.39|4463.39|4464.48|4464.48|4463.39|4463.39|0
1633008670000|2021-09-30 13:31:10|4462.52|4462.52|4460.19|4460.19|4462.52|4462.52|4460.1|4460.1|0
1633008680000|2021-09-30 13:31:20|4460.54|4460.54|4458.78|4458.78|4460.54|4460.54|4458.78|4458.78|0
1633008690000|2021-09-30 13:31:30|4458.95|4458.95|4459.98|4459.98|4460.16|4460.16|4458.95|4458.95|0
1633008700000|2021-09-30 13:31:40|4461.04|4461.04|4459.69|4459.69|4461.27|4461.27|4459.69|4459.69|0
1633008710000|2021-09-30 13:31:50|4459.53|4459.53|4459|4459|4459.53|4459.53|4459|4459|0
1633008720000|2021-09-30 13:32:00|4459.18|4459.18|4460.93|4460.93|4460.93|4460.93|4459.18|4459.18|0
1633008730000|2021-09-30 13:32:10|4460.78|4460.78|4457.49|4457.49|4460.78|4460.78|4457.49|4457.49|0
1633008740000|2021-09-30 13:32:20|4457.14|4457.14|4458.3|4458.3|4458.3|4458.3|4457.1|4457.1|0
1633008750000|2021-09-30 13:32:30|4458.65|4458.65|4458.27|4458.27|4459|4459|4458.27|4458.27|0
1633008760000|2021-09-30 13:32:40|4458.39|4458.39|4455.79|4455.79|4458.39|4458.39|4455.79|4455.79|0
1633008770000|2021-09-30 13:32:50|4455.09|4455.09|4456.31|4456.31|4456.31|4456.31|4455.09|4455.09|0
1633008780000|2021-09-30 13:33:00|4456.49|4456.49|4457.48|4457.48|4457.48|4457.48|4456.49|4456.49|0
1633008790000|2021-09-30 13:33:10|4457.36|4457.36|4457.89|4457.89|4457.89|4457.89|4457.36|4457.36|0
1633008800000|2021-09-30 13:33:20|4458.05|4458.05|4460.96|4460.96|4460.96|4460.96|4458.05|4458.05|0
1633008810000|2021-09-30 13:33:30|4461.66|4461.66|4462.18|4462.18|4462.18|4462.18|4461.66|4461.66|0
1633008820000|2021-09-30 13:33:40|4462.01|4462.01|4461.6|4461.6|4462.01|4462.01|4461.6|4461.6|0
1633008830000|2021-09-30 13:33:50|4461.78|4461.78|4461.32|4461.32|4461.95|4461.95|4461.32|4461.32|0
1633008840000|2021-09-30 13:34:00|4460.8|4460.8|4461.62|4461.62|4461.62|4461.62|4460.8|4460.8|0
1633008850000|2021-09-30 13:34:10|4461.27|4461.27|4460.07|4460.07|4461.27|4461.27|4460.07|4460.07|0
1633008860000|2021-09-30 13:34:20|4459.83|4459.83|4460.71|4460.71|4460.71|4460.71|4459.83|4459.83|0
1633008870000|2021-09-30 13:34:30|4460.89|4460.89|4459.71|4459.71|4460.89|4460.89|4459.71|4459.71|0
1633008880000|2021-09-30 13:34:40|4459.19|4459.19|4459.71|4459.71|4459.71|4459.71|4459.19|4459.19|0
1633008890000|2021-09-30 13:34:50|4460.06|4460.06|4461.63|4461.63|4461.63|4461.63|4460.06|4460.06|0
1633008900000|2021-09-30 13:35:00|4462.31|4462.31|4463.67|4463.67|4463.67|4463.67|4462.31|4462.31|0
1633008910000|2021-09-30 13:35:10|4464.03|4464.03|4464.25|4464.25|4464.38|4464.38|4464.03|4464.03|0
1633008920000|2021-09-30 13:35:20|4464.15|4464.15|4463.71|4463.71|4464.15|4464.15|4463|4463|0
1633008930000|2021-09-30 13:35:30|4463.55|4463.55|4463.34|4463.34|4463.87|4463.87|4463.34|4463.34|0
1633008940000|2021-09-30 13:35:40|4463.17|4463.17|4463.77|4463.77|4464.12|4464.12|4462.71|4462.71|0
1633008950000|2021-09-30 13:35:50|4464.47|4464.47|4465.17|4465.17|4465.17|4465.17|4464.47|4464.47|0
1633008960000|2021-09-30 13:36:00|4465.52|4465.52|4466.22|4466.22|4466.57|4466.57|4465.52|4465.52|0
1633008970000|2021-09-30 13:36:10|4466.05|4466.05|4465.69|4465.69|4466.75|4466.75|4465.69|4465.69|0
1633008980000|2021-09-30 13:36:20|4466.05|4466.05|4466.92|4466.92|4467.45|4467.45|4465.52|4465.52|0
1633008990000|2021-09-30 13:36:30|4467.1|4467.1|4466.75|4466.75|4467.1|4467.1|4466.75|4466.75|0
1633009000000|2021-09-30 13:36:40|4466.05|4466.05|4465.4|4465.4|4466.42|4466.42|4465.4|4465.4|0
1633009010000|2021-09-30 13:36:50|4465.92|4465.92|4465.05|4465.05|4465.92|4465.92|4465.05|4465.05|0
1633009020000|2021-09-30 13:37:00|4464.68|4464.68|4462.28|4462.28|4464.87|4464.87|4462.28|4462.28|0
1633009030000|2021-09-30 13:37:10|4461.61|4461.61|4462.99|4462.99|4462.99|4462.99|4461.43|4461.43|0
1633009050000|2021-09-30 13:37:30|4464.04|4464.04|4462.28|4462.28|4464.04|4464.04|4462.28|4462.28|0
1633009060000|2021-09-30 13:37:40|4461.61|4461.61|4462.11|4462.11|4462.28|4462.28|4461.61|4461.61|0
1633009070000|2021-09-30 13:37:50|4462.46|4462.46|4461.76|4461.76|4462.46|4462.46|4461.76|4461.76|0
1633009080000|2021-09-30 13:38:00|4461.08|4461.08|4459.18|4459.18|4461.08|4461.08|4459.18|4459.18|0
1633009090000|2021-09-30 13:38:10|4458.83|4458.83|4457.63|4457.63|4458.83|4458.83|4457.63|4457.63|0
1633009100000|2021-09-30 13:38:20|4458.16|4458.16|4458.51|4458.51|4458.51|4458.51|4458.16|4458.16|0
1633009110000|2021-09-30 13:38:30|4458.16|4458.16|4458.16|4458.16|4458.33|4458.33|4458.16|4458.16|0
1633009120000|2021-09-30 13:38:40|4458.68|4458.68|4458.36|4458.36|4458.68|4458.68|4458.36|4458.36|0
1633009130000|2021-09-30 13:38:50|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|0
1633009140000|2021-09-30 13:39:00|4458.19|4458.19|4458.39|4458.39|4458.71|4458.71|4458.04|4458.04|0
1633009150000|2021-09-30 13:39:10|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|0
1633009160000|2021-09-30 13:39:20|4457.59|4457.59|4455.25|4455.25|4457.59|4457.59|4455.25|4455.25|0
1633009180000|2021-09-30 13:39:40|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|0
1633009190000|2021-09-30 13:39:50|4455.27|4455.27|4455.38|4455.38|4455.38|4455.38|4455.22|4455.22|0
1633009200000|2021-09-30 13:40:00|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|0
1633009210000|2021-09-30 13:40:10|4455.85|4455.85|4456.17|4456.17|4456.52|4456.52|4455.85|4455.85|0
1633009220000|2021-09-30 13:40:20|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|0
1633009230000|2021-09-30 13:40:30|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|0
1633009240000|2021-09-30 13:40:40|4456.82|4456.82|4456.29|4456.29|4456.82|4456.82|4456.29|4456.29|0
1633009250000|2021-09-30 13:40:50|4457.17|4457.17|4457.33|4457.33|4457.33|4457.33|4457.17|4457.17|0
1633009260000|2021-09-30 13:41:00|4457.16|4457.16|4457.16|4457.16|4457.16|4457.16|4457.16|4457.16|0
1633009270000|2021-09-30 13:41:10|4457.86|4457.86|4458.21|4458.21|4458.21|4458.21|4457.86|4457.86|0
1633009280000|2021-09-30 13:41:20|4458.56|4458.56|4458.85|4458.85|4458.85|4458.85|4458.56|4458.56|0
1633009300000|2021-09-30 13:41:40|4459.02|4459.02|4460.36|4460.36|4460.36|4460.36|4459.02|4459.02|0
1633009310000|2021-09-30 13:41:50|4460.53|4460.53|4460.7|4460.7|4460.7|4460.7|4460.53|4460.53|0
1633009330000|2021-09-30 13:42:10|4460.35|4460.35|4460.19|4460.19|4460.35|4460.35|4460.19|4460.19|0
1633009340000|2021-09-30 13:42:20|4459.84|4459.84|4459.84|4459.84|4459.84|4459.84|4459.84|4459.84|0
1633009350000|2021-09-30 13:42:30|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|0
1633009360000|2021-09-30 13:42:40|4458.81|4458.81|4458.81|4458.81|4458.81|4458.81|4458.81|4458.81|0
1633009400000|2021-09-30 13:43:20|4457.93|4457.93|4457.77|4457.77|4457.93|4457.93|4457.77|4457.77|0
1633009410000|2021-09-30 13:43:30|4457.42|4457.42|4457.42|4457.42|4457.42|4457.42|4457.24|4457.24|0
1633009440000|2021-09-30 13:44:00|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|0
1633009460000|2021-09-30 13:44:20|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|0
1633009480000|2021-09-30 13:44:40|4457.59|4457.59|4458.3|4458.3|4458.3|4458.3|4457.59|4457.59|0
1633009500000|2021-09-30 13:45:00|4458.12|4458.12|4457.73|4457.73|4458.8|4458.8|4457.57|4457.57|0
1633009510000|2021-09-30 13:45:10|4457.89|4457.89|4456.52|4456.52|4457.89|4457.89|4456.52|4456.52|0
1633009520000|2021-09-30 13:45:20|4455.82|4455.82|4455.29|4455.29|4455.82|4455.82|4455.29|4455.29|0
1633009530000|2021-09-30 13:45:30|4455.64|4455.64|4455.55|4455.55|4455.82|4455.82|4455.55|4455.55|0
1633009540000|2021-09-30 13:45:40|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|0
1633009560000|2021-09-30 13:46:00|4453.88|4453.88|4454.47|4454.47|4454.47|4454.47|4453.76|4453.76|0
1633009570000|2021-09-30 13:46:10|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|0
1633009580000|2021-09-30 13:46:20|4454.8|4454.8|4455.33|4455.33|4455.33|4455.33|4454.8|4454.8|0
1633009590000|2021-09-30 13:46:30|4455.49|4455.49|4455.65|4455.65|4455.84|4455.84|4454.97|4454.97|0
1633009600000|2021-09-30 13:46:40|4455.83|4455.83|4456.53|4456.53|4456.53|4456.53|4455.83|4455.83|0
1633009610000|2021-09-30 13:46:50|4456.71|4456.71|4457.06|4457.06|4457.06|4457.06|4456.18|4456.18|0
1633009620000|2021-09-30 13:47:00|4457.41|4457.41|4458.1|4458.1|4458.62|4458.62|4457.41|4457.41|0
1633009630000|2021-09-30 13:47:10|4458.22|4458.22|4458.22|4458.22|4458.22|4458.22|4458.22|4458.22|0
1633009640000|2021-09-30 13:47:20|4459.09|4459.09|4461.47|4461.47|4461.47|4461.47|4459.09|4459.09|0
1633009650000|2021-09-30 13:47:30|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|0
1633009660000|2021-09-30 13:47:40|4461.75|4461.75|4460.72|4460.72|4461.75|4461.75|4460.72|4460.72|0
1633009670000|2021-09-30 13:47:50|4460.9|4460.9|4461.08|4461.08|4461.08|4461.08|4460.9|4460.9|0
1633009680000|2021-09-30 13:48:00|4460.9|4460.9|4460.72|4460.72|4460.9|4460.9|4460.72|4460.72|0
1633009690000|2021-09-30 13:48:10|4460.9|4460.9|4461.58|4461.58|4461.58|4461.58|4460.9|4460.9|0
1633009700000|2021-09-30 13:48:20|4460.87|4460.87|4460.2|4460.2|4460.87|4460.87|4460.2|4460.2|0
1633009710000|2021-09-30 13:48:30|4460.02|4460.02|4460.37|4460.37|4460.37|4460.37|4460.02|4460.02|0
1633009720000|2021-09-30 13:48:40|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|0
1633009740000|2021-09-30 13:49:00|4460.36|4460.36|4460.01|4460.01|4460.36|4460.36|4460.01|4460.01|0
1633009750000|2021-09-30 13:49:10|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|0
1633009760000|2021-09-30 13:49:20|4461.24|4461.24|4461.06|4461.06|4461.24|4461.24|4461.06|4461.06|0
1633009770000|2021-09-30 13:49:30|4461.23|4461.23|4461.93|4461.93|4461.93|4461.93|4461.23|4461.23|0
1633009790000|2021-09-30 13:49:50|4462.45|4462.45|4462.8|4462.8|4462.8|4462.8|4462.45|4462.45|0
1633009800000|2021-09-30 13:50:00|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|0
1633009810000|2021-09-30 13:50:10|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|0
1633009820000|2021-09-30 13:50:20|4464.3|4464.3|4463.95|4463.95|4464.3|4464.3|4463.95|4463.95|0
1633009830000|2021-09-30 13:50:30|4463.42|4463.42|4463.07|4463.07|4463.42|4463.42|4463.07|4463.07|0
1633009850000|2021-09-30 13:50:50|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|0
1633009860000|2021-09-30 13:51:00|4464.3|4464.3|4463.48|4463.48|4464.51|4464.51|4463.48|4463.48|0
1633009870000|2021-09-30 13:51:10|4463.13|4463.13|4463.31|4463.31|4463.31|4463.31|4463.13|4463.13|0
1633009880000|2021-09-30 13:51:20|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|0
1633009890000|2021-09-30 13:51:30|4464.19|4464.19|4464.36|4464.36|4464.54|4464.54|4464.19|4464.19|0
1633009900000|2021-09-30 13:51:40|4464.48|4464.48|4464.99|4464.99|4464.99|4464.99|4464.48|4464.48|0
1633009910000|2021-09-30 13:51:50|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|0
1633009920000|2021-09-30 13:52:00|4467.04|4467.04|4467.03|4467.03|4467.21|4467.21|4467.03|4467.03|0
1633009930000|2021-09-30 13:52:10|4467.21|4467.21|4465.89|4465.89|4467.21|4467.21|4465.89|4465.89|0
1633009950000|2021-09-30 13:52:30|4466.41|4466.41|4467.47|4467.47|4467.47|4467.47|4466.41|4466.41|0
1633009960000|2021-09-30 13:52:40|4467.12|4467.12|4466.94|4466.94|4467.12|4467.12|4466.94|4466.94|0
1633009970000|2021-09-30 13:52:50|4466.24|4466.24|4466.41|4466.41|4466.41|4466.41|4466.24|4466.24|0
1633009980000|2021-09-30 13:53:00|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|0
1633009990000|2021-09-30 13:53:10|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1633010010000|2021-09-30 13:53:30|4467.12|4467.12|4467.12|4467.12|4467.12|4467.12|4466.94|4466.94|0
1633010020000|2021-09-30 13:53:40|4467.29|4467.29|4467.97|4467.97|4467.97|4467.97|4467.29|4467.29|0
1633010030000|2021-09-30 13:53:50|4468.67|4468.67|4469.55|4469.55|4469.55|4469.55|4468.67|4468.67|0
1633010040000|2021-09-30 13:54:00|4470.22|4470.22|4470.38|4470.38|4470.38|4470.38|4470.22|4470.22|0
1633010050000|2021-09-30 13:54:10|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|0
1633010060000|2021-09-30 13:54:20|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|0
1633010070000|2021-09-30 13:54:30|4470.24|4470.24|4472.77|4472.77|4472.77|4472.77|4470.24|4470.24|0
1633010080000|2021-09-30 13:54:40|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|0
1633010090000|2021-09-30 13:54:50|4472.59|4472.59|4472.94|4472.94|4472.94|4472.94|4472.59|4472.59|0
1633010100000|2021-09-30 13:55:00|4472.77|4472.77|4471.89|4471.89|4472.77|4472.77|4471.89|4471.89|0
1633010110000|2021-09-30 13:55:10|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|0
1633010140000|2021-09-30 13:55:40|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|0
1633010150000|2021-09-30 13:55:50|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|0
1633010160000|2021-09-30 13:56:00|4471.54|4471.54|4471.89|4471.89|4471.89|4471.89|4471.37|4471.37|0
1633010170000|2021-09-30 13:56:10|4472.05|4472.05|4472.05|4472.05|4473.08|4473.08|4472.05|4472.05|0
1633010180000|2021-09-30 13:56:20|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|0
1633010190000|2021-09-30 13:56:30|4472.03|4472.03|4471.68|4471.68|4472.03|4472.03|4471.5|4471.5|0
1633010200000|2021-09-30 13:56:40|4471.33|4471.33|4471.16|4471.16|4471.33|4471.33|4471.16|4471.16|0
1633010210000|2021-09-30 13:56:50|4471.31|4471.31|4470.78|4470.78|4471.31|4471.31|4470.78|4470.78|0
1633010220000|2021-09-30 13:57:00|4470.43|4470.43|4470.2|4470.2|4470.84|4470.84|4470.2|4470.2|0
1633010230000|2021-09-30 13:57:10|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|0
1633010240000|2021-09-30 13:57:20|4470.2|4470.2|4470.02|4470.02|4470.2|4470.2|4470.02|4470.02|0
1633010270000|2021-09-30 13:57:50|4469.5|4469.5|4468.47|4468.47|4469.5|4469.5|4468.47|4468.47|0
1633010280000|2021-09-30 13:58:00|4469|4469|4469|4469|4469|4469|4469|4469|0
1633010290000|2021-09-30 13:58:10|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|0
1633010300000|2021-09-30 13:58:20|4467.97|4467.97|4467.46|4467.46|4467.97|4467.97|4467.22|4467.22|0
1633010310000|2021-09-30 13:58:30|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|0
1633010320000|2021-09-30 13:58:40|4467.93|4467.93|4467.93|4467.93|4468.29|4468.29|4467.93|4467.93|0
1633010330000|2021-09-30 13:58:50|4468.11|4468.11|4467.25|4467.25|4468.11|4468.11|4467.25|4467.25|0
1633010340000|2021-09-30 13:59:00|4466.9|4466.9|4466.4|4466.4|4466.9|4466.9|4466.22|4466.22|0
1633010350000|2021-09-30 13:59:10|4466.93|4466.93|4466.12|4466.12|4466.93|4466.93|4465.94|4465.94|0
1633010360000|2021-09-30 13:59:20|4465.79|4465.79|4464.44|4464.44|4465.79|4465.79|4464.27|4464.27|0
1633010380000|2021-09-30 13:59:40|4464.49|4464.49|4466.56|4466.56|4466.91|4466.91|4464.49|4464.49|0
1633010390000|2021-09-30 13:59:50|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|0
1633010400000|2021-09-30 14:00:00|4465.33|4465.33|4464.83|4464.83|4465.33|4465.33|4464.16|4464.16|0
1633010410000|2021-09-30 14:00:10|4465.71|4465.71|4465.36|4465.36|4465.71|4465.71|4465.36|4465.36|0
1633010420000|2021-09-30 14:00:20|4464.68|4464.68|4464.33|4464.33|4464.68|4464.68|4464.33|4464.33|0
1633010430000|2021-09-30 14:00:30|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|0
1633010440000|2021-09-30 14:00:40|4464.66|4464.66|4465.36|4465.36|4465.36|4465.36|4464.66|4464.66|0
1633010450000|2021-09-30 14:00:50|4465.18|4465.18|4465.18|4465.18|4465.18|4465.18|4465.01|4465.01|0
1633010460000|2021-09-30 14:01:00|4465.08|4465.08|4466.45|4466.45|4466.45|4466.45|4465.08|4465.08|0
1633010470000|2021-09-30 14:01:10|4466.56|4466.56|4467.24|4467.24|4467.4|4467.4|4466.56|4466.56|0
1633010480000|2021-09-30 14:01:20|4468.29|4468.29|4468.98|4468.98|4468.98|4468.98|4468.29|4468.29|0
1633010490000|2021-09-30 14:01:30|4469.21|4469.21|4469.38|4469.38|4469.38|4469.38|4469.21|4469.21|0
1633010500000|2021-09-30 14:01:40|4470.08|4470.08|4470.58|4470.58|4471.25|4471.25|4469.9|4469.9|0
1633010510000|2021-09-30 14:01:50|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|0
1633010530000|2021-09-30 14:02:10|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|0
1633010540000|2021-09-30 14:02:20|4470.6|4470.6|4471.44|4471.44|4471.44|4471.44|4470.6|4470.6|0
1633010570000|2021-09-30 14:02:50|4471.97|4471.97|4471.09|4471.09|4471.97|4471.97|4471.09|4471.09|0
1633010580000|2021-09-30 14:03:00|4471.26|4471.26|4470.81|4470.81|4471.44|4471.44|4470.81|4470.81|0
1633010590000|2021-09-30 14:03:10|4471.16|4471.16|4472.19|4472.19|4472.19|4472.19|4471.16|4471.16|0
1633010600000|2021-09-30 14:03:20|4472.71|4472.71|4473.24|4473.24|4473.24|4473.24|4472.71|4472.71|0
1633010620000|2021-09-30 14:03:40|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|0
1633010630000|2021-09-30 14:03:50|4472.88|4472.88|4472.7|4472.7|4472.88|4472.88|4472.7|4472.7|0
1633010640000|2021-09-30 14:04:00|4473.4|4473.4|4471.06|4471.06|4473.4|4473.4|4471.06|4471.06|0
1633010660000|2021-09-30 14:04:20|4470.7|4470.7|4471.76|4471.76|4471.76|4471.76|4470.7|4470.7|0
1633010670000|2021-09-30 14:04:30|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|0
1633010690000|2021-09-30 14:04:50|4471.24|4471.24|4471.07|4471.07|4471.24|4471.24|4471.07|4471.07|0
1633010700000|2021-09-30 14:05:00|4470.72|4470.72|4470.04|4470.04|4470.72|4470.72|4470.04|4470.04|0
1633010710000|2021-09-30 14:05:10|4469.94|4469.94|4469.41|4469.41|4469.94|4469.94|4469.23|4469.23|0
1633010730000|2021-09-30 14:05:30|4470.46|4470.46|4469.94|4469.94|4470.46|4470.46|4469.94|4469.94|0
1633010740000|2021-09-30 14:05:40|4469.77|4469.77|4469.42|4469.42|4469.77|4469.77|4469.42|4469.42|0
1633010750000|2021-09-30 14:05:50|4469.59|4469.59|4470.11|4470.11|4470.11|4470.11|4469.59|4469.59|0
1633010760000|2021-09-30 14:06:00|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|0
1633010770000|2021-09-30 14:06:10|4470.64|4470.64|4469.29|4469.29|4470.64|4470.64|4469.29|4469.29|0
1633010780000|2021-09-30 14:06:20|4470.17|4470.17|4469.31|4469.31|4470.17|4470.17|4469.31|4469.31|0
1633010800000|2021-09-30 14:06:40|4469.14|4469.14|4467.51|4467.51|4469.84|4469.84|4467.51|4467.51|0
1633010810000|2021-09-30 14:06:50|4467.66|4467.66|4468.52|4468.52|4468.52|4468.52|4467.66|4467.66|0
1633010820000|2021-09-30 14:07:00|4469.05|4469.05|4469.21|4469.21|4469.21|4469.21|4469.05|4469.05|0
1633010830000|2021-09-30 14:07:10|4469.56|4469.56|4469.75|4469.75|4469.91|4469.91|4469.56|4469.56|0
1633010840000|2021-09-30 14:07:20|4469.61|4469.61|4469.96|4469.96|4470.31|4470.31|4469.61|4469.61|0
1633010850000|2021-09-30 14:07:30|4470.13|4470.13|4469.96|4469.96|4470.13|4470.13|4469.96|4469.96|0
1633010870000|2021-09-30 14:07:50|4470.48|4470.48|4471.71|4471.71|4471.71|4471.71|4470.13|4470.13|0
1633010880000|2021-09-30 14:08:00|4472.24|4472.24|4473.11|4473.11|4473.11|4473.11|4472.24|4472.24|0
1633010890000|2021-09-30 14:08:10|4473.46|4473.46|4474.34|4474.34|4474.34|4474.34|4473.29|4473.29|0
1633010900000|2021-09-30 14:08:20|4474.29|4474.29|4474.32|4474.32|4474.73|4474.73|4474.02|4474.02|0
1633010910000|2021-09-30 14:08:30|4474.14|4474.14|4473.97|4473.97|4474.14|4474.14|4473.62|4473.62|0
1633010920000|2021-09-30 14:08:40|4475.55|4475.55|4476.9|4476.9|4476.9|4476.9|4475.55|4475.55|0
1633010930000|2021-09-30 14:08:50|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|0
1633010940000|2021-09-30 14:09:00|4476.72|4476.72|4476.02|4476.02|4476.72|4476.72|4476.02|4476.02|0
1633010950000|2021-09-30 14:09:10|4475.84|4475.84|4476.37|4476.37|4476.37|4476.37|4475.84|4475.84|0
1633010960000|2021-09-30 14:09:20|4475.67|4475.67|4476.19|4476.19|4476.19|4476.19|4475.67|4475.67|0
1633010980000|2021-09-30 14:09:40|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|0
1633010990000|2021-09-30 14:09:50|4477.77|4477.77|4478.3|4478.3|4478.3|4478.3|4477.77|4477.77|0
1633011000000|2021-09-30 14:10:00|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|0
1633011010000|2021-09-30 14:10:10|4480.19|4480.19|4479.84|4479.84|4480.19|4480.19|4479.84|4479.84|0
1633011020000|2021-09-30 14:10:20|4480.37|4480.37|4479.87|4479.87|4480.54|4480.54|4479.87|4479.87|0
1633011030000|2021-09-30 14:10:30|4480.39|4480.39|4480.39|4480.39|4480.39|4480.39|4480.39|4480.39|0
1633011040000|2021-09-30 14:10:40|4481.77|4481.77|4481.59|4481.59|4481.77|4481.77|4481.59|4481.59|0
1633011050000|2021-09-30 14:10:50|4483|4483|4483|4483|4483|4483|4483|4483|0
1633011060000|2021-09-30 14:11:00|4482.12|4482.12|4481.77|4481.77|4482.12|4482.12|4481.77|4481.77|0
1633011070000|2021-09-30 14:11:10|4481.89|4481.89|4482|4482|4482|4482|4481.89|4481.89|0
1633011080000|2021-09-30 14:11:20|4481.48|4481.48|4481.48|4481.48|4481.48|4481.48|4481.48|4481.48|0
1633011090000|2021-09-30 14:11:30|4481.9|4481.9|4479.82|4479.82|4481.9|4481.9|4479.82|4479.82|0
1633011100000|2021-09-30 14:11:40|4479.15|4479.15|4479.5|4479.5|4479.5|4479.5|4479.15|4479.15|0
1633011110000|2021-09-30 14:11:50|4480.02|4480.02|4479.81|4479.81|4480.02|4480.02|4479.81|4479.81|0
1633011120000|2021-09-30 14:12:00|4480.34|4480.34|4479.64|4479.64|4480.34|4480.34|4479.64|4479.64|0
1633011130000|2021-09-30 14:12:10|4478.94|4478.94|4479.81|4479.81|4479.81|4479.81|4478.94|4478.94|0
1633011140000|2021-09-30 14:12:20|4480.34|4480.34|4481.07|4481.07|4481.07|4481.07|4480.34|4480.34|0
1633011150000|2021-09-30 14:12:30|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|0
1633011160000|2021-09-30 14:12:40|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|0
1633011170000|2021-09-30 14:12:50|4479.81|4479.81|4480.16|4480.16|4480.16|4480.16|4479.81|4479.81|0
1633011190000|2021-09-30 14:13:10|4479.46|4479.46|4479.31|4479.31|4479.46|4479.46|4479.31|4479.31|0
1633011200000|2021-09-30 14:13:20|4479.14|4479.14|4479.84|4479.84|4479.84|4479.84|4479.14|4479.14|0
1633011210000|2021-09-30 14:13:30|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|0
1633011220000|2021-09-30 14:13:40|4479.84|4479.84|4480.01|4480.01|4480.01|4480.01|4479.66|4479.66|0
1633011230000|2021-09-30 14:13:50|4480.54|4480.54|4480.36|4480.36|4480.71|4480.71|4480.36|4480.36|0
1633011240000|2021-09-30 14:14:00|4480.71|4480.71|4480.21|4480.21|4480.71|4480.71|4480.04|4480.04|0
1633011270000|2021-09-30 14:14:30|4480.04|4480.04|4480.39|4480.39|4480.39|4480.39|4480.04|4480.04|0
1633011280000|2021-09-30 14:14:40|4479.01|4479.01|4479.01|4479.01|4479.01|4479.01|4479.01|4479.01|0
1633011290000|2021-09-30 14:14:50|4478.84|4478.84|4477.96|4477.96|4478.84|4478.84|4477.96|4477.96|0
1633011300000|2021-09-30 14:15:00|4478.01|4478.01|4478.2|4478.2|4478.2|4478.2|4477.5|4477.5|0
1633011310000|2021-09-30 14:15:10|4478.73|4478.73|4479.24|4479.24|4479.24|4479.24|4478.73|4478.73|0
1633011320000|2021-09-30 14:15:20|4478.89|4478.89|4478.01|4478.01|4478.89|4478.89|4478.01|4478.01|0
1633011330000|2021-09-30 14:15:30|4477.84|4477.84|4476.83|4476.83|4478.01|4478.01|4476.83|4476.83|0
1633011340000|2021-09-30 14:15:40|4476.71|4476.71|4476.92|4476.92|4477.27|4477.27|4476.71|4476.71|0
1633011360000|2021-09-30 14:16:00|4477.09|4477.09|4476.92|4476.92|4477.44|4477.44|4476.92|4476.92|0
1633011370000|2021-09-30 14:16:10|4476.39|4476.39|4476.21|4476.21|4476.39|4476.39|4476.21|4476.21|0
1633011400000|2021-09-30 14:16:40|4476.57|4476.57|4476.04|4476.04|4476.57|4476.57|4476.04|4476.04|0
1633011410000|2021-09-30 14:16:50|4477.44|4477.44|4477.61|4477.61|4477.78|4477.78|4477.44|4477.44|0
1633011420000|2021-09-30 14:17:00|4477.55|4477.55|4476.2|4476.2|4477.67|4477.67|4476.2|4476.2|0
1633011430000|2021-09-30 14:17:10|4476.55|4476.55|4476.1|4476.1|4476.55|4476.55|4476.1|4476.1|0
1633011440000|2021-09-30 14:17:20|4475.22|4475.22|4474.82|4474.82|4475.39|4475.39|4474.72|4474.72|0
1633011450000|2021-09-30 14:17:30|4475.5|4475.5|4476.26|4476.26|4476.26|4476.26|4475.38|4475.38|0
1633011460000|2021-09-30 14:17:40|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|0
1633011480000|2021-09-30 14:18:00|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|0
1633011490000|2021-09-30 14:18:10|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1633011510000|2021-09-30 14:18:30|4476.23|4476.23|4476.41|4476.41|4476.41|4476.41|4476.23|4476.23|0
1633011520000|2021-09-30 14:18:40|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1633011530000|2021-09-30 14:18:50|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|0
1633011560000|2021-09-30 14:19:20|4476.41|4476.41|4476.79|4476.79|4476.79|4476.79|4476.41|4476.41|0
1633011570000|2021-09-30 14:19:30|4477.32|4477.32|4477.83|4477.83|4477.83|4477.83|4477.32|4477.32|0
1633011590000|2021-09-30 14:19:50|4478.01|4478.01|4477.83|4477.83|4478.01|4478.01|4477.83|4477.83|0
1633011600000|2021-09-30 14:20:00|4477.48|4477.48|4477.13|4477.13|4477.48|4477.48|4477.13|4477.13|0
1633011610000|2021-09-30 14:20:10|4477.02|4477.02|4477.37|4477.37|4477.72|4477.72|4477.02|4477.02|0
1633011620000|2021-09-30 14:20:20|4477.54|4477.54|4477.19|4477.19|4477.54|4477.54|4477.19|4477.19|0
1633011630000|2021-09-30 14:20:30|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|0
1633011640000|2021-09-30 14:20:40|4476.49|4476.49|4476.31|4476.31|4476.49|4476.49|4476.31|4476.31|0
1633011660000|2021-09-30 14:21:00|4475.79|4475.79|4475.79|4475.79|4475.79|4475.79|4475.79|4475.79|0
1633011670000|2021-09-30 14:21:10|4475.21|4475.21|4474.28|4474.28|4475.86|4475.86|4473.75|4473.75|0
1633011680000|2021-09-30 14:21:20|4473.93|4473.93|4473.31|4473.31|4474|4474|4473.31|4473.31|0
1633011690000|2021-09-30 14:21:30|4473.83|4473.83|4473.48|4473.48|4473.83|4473.83|4473.31|4473.31|0
1633011700000|2021-09-30 14:21:40|4473.13|4473.13|4472.26|4472.26|4473.13|4473.13|4472.26|4472.26|0
1633011710000|2021-09-30 14:21:50|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.38|4471.38|0
1633011720000|2021-09-30 14:22:00|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|0
1633011740000|2021-09-30 14:22:20|4472.08|4472.08|4472.08|4472.08|4472.08|4472.08|4472.08|4472.08|0
1633011750000|2021-09-30 14:22:30|4471.38|4471.38|4471.75|4471.75|4472.08|4472.08|4471.2|4471.2|0
1633011760000|2021-09-30 14:22:40|4471.7|4471.7|4470.34|4470.34|4471.7|4471.7|4470.34|4470.34|0
1633011770000|2021-09-30 14:22:50|4469.99|4469.99|4468.94|4468.94|4469.99|4469.99|4468.94|4468.94|0
1633011780000|2021-09-30 14:23:00|4468.77|4468.77|4468.42|4468.42|4468.77|4468.77|4468.42|4468.42|0
1633011790000|2021-09-30 14:23:10|4467.9|4467.9|4468.77|4468.77|4468.95|4468.95|4467.9|4467.9|0
1633011800000|2021-09-30 14:23:20|4468.42|4468.42|4468.6|4468.6|4468.6|4468.6|4468.42|4468.42|0
1633011820000|2021-09-30 14:23:40|4468.77|4468.77|4467.99|4467.99|4468.77|4468.77|4467.99|4467.99|0
1633011830000|2021-09-30 14:23:50|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|0
1633011840000|2021-09-30 14:24:00|4467.3|4467.3|4467.3|4467.3|4467.65|4467.65|4467.3|4467.3|0
1633011850000|2021-09-30 14:24:10|4467.4|4467.4|4467.23|4467.23|4467.4|4467.4|4467.23|4467.23|0
1633011860000|2021-09-30 14:24:20|4468.1|4468.1|4468.1|4468.1|4468.1|4468.1|4468.1|4468.1|0
1633011870000|2021-09-30 14:24:30|4468.45|4468.45|4468.28|4468.28|4468.63|4468.63|4468.28|4468.28|0
1633011880000|2021-09-30 14:24:40|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|0
1633011890000|2021-09-30 14:24:50|4468.28|4468.28|4467.05|4467.05|4468.28|4468.28|4467.05|4467.05|0
1633011900000|2021-09-30 14:25:00|4466.82|4466.82|4465.67|4465.67|4466.82|4466.82|4464.98|4464.98|0
1633011910000|2021-09-30 14:25:10|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|0
1633011930000|2021-09-30 14:25:30|4465.7|4465.7|4466.05|4466.05|4466.05|4466.05|4465.7|4465.7|0
1633011940000|2021-09-30 14:25:40|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|0
1633011960000|2021-09-30 14:26:00|4466.58|4466.58|4466.7|4466.7|4466.75|4466.75|4466.58|4466.58|0
1633011980000|2021-09-30 14:26:20|4466.58|4466.58|4465.88|4465.88|4466.58|4466.58|4465.88|4465.88|0
1633011990000|2021-09-30 14:26:30|4466.23|4466.23|4466.39|4466.39|4466.39|4466.39|4466.23|4466.23|0
1633012010000|2021-09-30 14:26:50|4466.92|4466.92|4467.43|4467.43|4467.43|4467.43|4466.92|4466.92|0
1633012020000|2021-09-30 14:27:00|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|0
1633012030000|2021-09-30 14:27:10|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|0
1633012040000|2021-09-30 14:27:20|4467.76|4467.76|4469.03|4469.03|4469.03|4469.03|4467.76|4467.76|0
1633012050000|2021-09-30 14:27:30|4469.38|4469.38|4470.06|4470.06|4470.06|4470.06|4469.38|4469.38|0
1633012060000|2021-09-30 14:27:40|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|0
1633012070000|2021-09-30 14:27:50|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|0
1633012080000|2021-09-30 14:28:00|4469.71|4469.71|4469.71|4469.71|4469.89|4469.89|4469.71|4469.71|0
1633012100000|2021-09-30 14:28:20|4469.53|4469.53|4468.01|4468.01|4469.64|4469.64|4468.01|4468.01|0
1633012110000|2021-09-30 14:28:30|4467.83|4467.83|4467.73|4467.73|4467.83|4467.83|4467.73|4467.73|0
1633012120000|2021-09-30 14:28:40|4467.9|4467.9|4467.38|4467.38|4467.9|4467.9|4467.38|4467.38|0
1633012130000|2021-09-30 14:28:50|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|0
1633012140000|2021-09-30 14:29:00|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|0
1633012150000|2021-09-30 14:29:10|4467.39|4467.39|4466.93|4466.93|4467.39|4467.39|4466.93|4466.93|0
1633012160000|2021-09-30 14:29:20|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|0
1633012170000|2021-09-30 14:29:30|4466.41|4466.41|4466.23|4466.23|4466.41|4466.41|4466.23|4466.23|0
1633012180000|2021-09-30 14:29:40|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|0
1633012190000|2021-09-30 14:29:50|4466.58|4466.58|4465.71|4465.71|4466.58|4466.58|4465.71|4465.71|0
1633012200000|2021-09-30 14:30:00|4465.53|4465.53|4464.63|4464.63|4465.53|4465.53|4464.22|4464.22|0
1633012210000|2021-09-30 14:30:10|4463.93|4463.93|4463.07|4463.07|4463.93|4463.93|4463.07|4463.07|0
1633012220000|2021-09-30 14:30:20|4462.9|4462.9|4461.67|4461.67|4462.9|4462.9|4461.67|4461.67|0
1633012230000|2021-09-30 14:30:30|4460.99|4460.99|4460.47|4460.47|4460.99|4460.99|4460.47|4460.47|0
1633012240000|2021-09-30 14:30:40|4460.31|4460.31|4460.19|4460.19|4460.31|4460.31|4460.19|4460.19|0
1633012250000|2021-09-30 14:30:50|4459.84|4459.84|4459.67|4459.67|4459.84|4459.84|4459.67|4459.67|0
1633012260000|2021-09-30 14:31:00|4459.14|4459.14|4459.1|4459.1|4459.15|4459.15|4458.98|4458.98|0
1633012270000|2021-09-30 14:31:10|4459.05|4459.05|4458.87|4458.87|4459.05|4459.05|4458.87|4458.87|0
1633012280000|2021-09-30 14:31:20|4458.75|4458.75|4458.64|4458.64|4458.75|4458.75|4458.64|4458.64|0
1633012290000|2021-09-30 14:31:30|4459.34|4459.34|4459.69|4459.69|4459.69|4459.69|4459.34|4459.34|0
1633012300000|2021-09-30 14:31:40|4459.85|4459.85|4459.33|4459.33|4459.85|4459.85|4459.33|4459.33|0
1633012320000|2021-09-30 14:32:00|4459.5|4459.5|4459.33|4459.33|4460.03|4460.03|4459.33|4459.33|0
1633012330000|2021-09-30 14:32:10|4459.15|4459.15|4458.8|4458.8|4459.15|4459.15|4458.8|4458.8|0
1633012340000|2021-09-30 14:32:20|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|0
1633012360000|2021-09-30 14:32:40|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|0
1633012380000|2021-09-30 14:33:00|4460.73|4460.73|4461.85|4461.85|4461.85|4461.85|4460.73|4460.73|0
1633012390000|2021-09-30 14:33:10|4461.18|4461.18|4461.53|4461.53|4461.53|4461.53|4461.18|4461.18|0
1633012400000|2021-09-30 14:33:20|4461.76|4461.76|4462.92|4462.92|4462.92|4462.92|4461.76|4461.76|0
1633012410000|2021-09-30 14:33:30|4462.74|4462.74|4462.92|4462.92|4462.92|4462.92|4462.74|4462.74|0
1633012420000|2021-09-30 14:33:40|4463.09|4463.09|4464.27|4464.27|4464.62|4464.62|4463.09|4463.09|0
1633012430000|2021-09-30 14:33:50|4463.57|4463.57|4462.69|4462.69|4463.57|4463.57|4462.69|4462.69|0
1633012440000|2021-09-30 14:34:00|4462.52|4462.52|4462.7|4462.7|4462.81|4462.81|4462.46|4462.46|0
1633012450000|2021-09-30 14:34:10|4463.05|4463.05|4462.7|4462.7|4463.05|4463.05|4462.7|4462.7|0
1633012460000|2021-09-30 14:34:20|4462.87|4462.87|4463.22|4463.22|4463.22|4463.22|4462.87|4462.87|0
1633012470000|2021-09-30 14:34:30|4463.57|4463.57|4464.38|4464.38|4464.38|4464.38|4463.57|4463.57|0
1633012480000|2021-09-30 14:34:40|4463.85|4463.85|4462.65|4462.65|4463.85|4463.85|4462.65|4462.65|0
1633012490000|2021-09-30 14:34:50|4463|4463|4465.08|4465.08|4465.08|4465.08|4463|4463|0
1633012500000|2021-09-30 14:35:00|4465.41|4465.41|4465.46|4465.46|4465.63|4465.63|4465.41|4465.41|0
1633012510000|2021-09-30 14:35:10|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|0
1633012520000|2021-09-30 14:35:20|4465.84|4465.84|4465.66|4465.66|4465.84|4465.84|4465.66|4465.66|0
1633012530000|2021-09-30 14:35:30|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|0
1633012540000|2021-09-30 14:35:40|4465.48|4465.48|4467.39|4467.39|4467.39|4467.39|4465.48|4465.48|0
1633012550000|2021-09-30 14:35:50|4467.21|4467.21|4467.33|4467.33|4467.33|4467.33|4467.21|4467.21|0
1633012560000|2021-09-30 14:36:00|4467.48|4467.48|4467.68|4467.68|4467.83|4467.83|4467.48|4467.48|0
1633012570000|2021-09-30 14:36:10|4467.33|4467.33|4466.8|4466.8|4467.33|4467.33|4466.8|4466.8|0
1633012580000|2021-09-30 14:36:20|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|0
1633012590000|2021-09-30 14:36:30|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|0
1633012600000|2021-09-30 14:36:40|4465.84|4465.84|4465.81|4465.81|4465.84|4465.84|4465.25|4465.25|0
1633012610000|2021-09-30 14:36:50|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|0
1633012620000|2021-09-30 14:37:00|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|0
1633012630000|2021-09-30 14:37:10|4465.04|4465.04|4465.21|4465.21|4465.21|4465.21|4465.04|4465.04|0
1633012650000|2021-09-30 14:37:30|4465.74|4465.74|4466.09|4466.09|4466.09|4466.09|4465.74|4465.74|0
1633012660000|2021-09-30 14:37:40|4466.27|4466.27|4466.27|4466.27|4466.44|4466.44|4466.27|4466.27|0
1633012670000|2021-09-30 14:37:50|4465.91|4465.91|4466.43|4466.43|4466.43|4466.43|4465.91|4465.91|0
1633012680000|2021-09-30 14:38:00|4466.25|4466.25|4466.05|4466.05|4466.25|4466.25|4465.9|4465.9|0
1633012690000|2021-09-30 14:38:10|4465.7|4465.7|4466.19|4466.19|4466.19|4466.19|4465.52|4465.52|0
1633012710000|2021-09-30 14:38:30|4466.02|4466.02|4465.84|4465.84|4466.02|4466.02|4465.84|4465.84|0
1633012720000|2021-09-30 14:38:40|4466.02|4466.02|4465.84|4465.84|4466.02|4466.02|4465.84|4465.84|0
1633012730000|2021-09-30 14:38:50|4466.01|4466.01|4466.36|4466.36|4466.36|4466.36|4466.01|4466.01|0
1633012740000|2021-09-30 14:39:00|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|0
1633012750000|2021-09-30 14:39:10|4465.86|4465.86|4465.86|4465.86|4465.86|4465.86|4465.86|4465.86|0
1633012760000|2021-09-30 14:39:20|4466.04|4466.04|4466.56|4466.56|4466.56|4466.56|4466.04|4466.04|0
1633012770000|2021-09-30 14:39:30|4466.74|4466.74|4466.21|4466.21|4466.74|4466.74|4466.21|4466.21|0
1633012790000|2021-09-30 14:39:50|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|0
1633012800000|2021-09-30 14:40:00|4466.74|4466.74|4465.54|4465.54|4466.74|4466.74|4465.54|4465.54|0
1633012810000|2021-09-30 14:40:10|4465.19|4465.19|4463.06|4463.06|4465.34|4465.34|4463.06|4463.06|0
1633012820000|2021-09-30 14:40:20|4462.9|4462.9|4462.96|4462.96|4462.96|4462.96|4462.9|4462.9|0
1633012830000|2021-09-30 14:40:30|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|0
1633012840000|2021-09-30 14:40:40|4462.09|4462.09|4462.09|4462.09|4462.09|4462.09|4461.57|4461.57|0
1633012850000|2021-09-30 14:40:50|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|0
1633012870000|2021-09-30 14:41:10|4461.58|4461.58|4461.23|4461.23|4461.58|4461.58|4461.23|4461.23|0
1633012890000|2021-09-30 14:41:30|4461.05|4461.05|4460.95|4460.95|4461.05|4461.05|4460.95|4460.95|0
1633012900000|2021-09-30 14:41:40|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|0
1633012910000|2021-09-30 14:41:50|4461.47|4461.47|4461.47|4461.47|4461.47|4461.47|4461.47|4461.47|0
1633012920000|2021-09-30 14:42:00|4461.64|4461.64|4461.97|4461.97|4462.16|4462.16|4461.64|4461.64|0
1633012930000|2021-09-30 14:42:10|4462.65|4462.65|4463.33|4463.33|4463.33|4463.33|4462.65|4462.65|0
1633012940000|2021-09-30 14:42:20|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|0
1633012950000|2021-09-30 14:42:30|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|0
1633012960000|2021-09-30 14:42:40|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.33|4463.33|0
1633012980000|2021-09-30 14:43:00|4462.8|4462.8|4462.29|4462.29|4462.8|4462.8|4462.29|4462.29|0
1633013000000|2021-09-30 14:43:20|4462.64|4462.64|4463.16|4463.16|4463.16|4463.16|4462.64|4462.64|0
1633013010000|2021-09-30 14:43:30|4463.51|4463.51|4463.69|4463.69|4463.69|4463.69|4463.51|4463.51|0
1633013020000|2021-09-30 14:43:40|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|0
1633013030000|2021-09-30 14:43:50|4462.84|4462.84|4461.96|4461.96|4462.84|4462.84|4461.96|4461.96|0
1633013040000|2021-09-30 14:44:00|4461.26|4461.26|4461.44|4461.44|4461.44|4461.44|4461.08|4461.08|0
1633013060000|2021-09-30 14:44:20|4461.79|4461.79|4461.79|4461.79|4461.79|4461.79|4461.79|4461.79|0
1633013070000|2021-09-30 14:44:30|4462.31|4462.31|4462.59|4462.59|4462.59|4462.59|4462.31|4462.31|0
1633013080000|2021-09-30 14:44:40|4462.42|4462.42|4462.07|4462.07|4462.42|4462.42|4462.07|4462.07|0
1633013100000|2021-09-30 14:45:00|4462.42|4462.42|4462.24|4462.24|4462.77|4462.77|4462.24|4462.24|0
1633013110000|2021-09-30 14:45:10|4462.42|4462.42|4462.24|4462.24|4462.42|4462.42|4462.24|4462.24|0
1633013120000|2021-09-30 14:45:20|4462.42|4462.42|4462.24|4462.24|4462.42|4462.42|4462.24|4462.24|0
1633013130000|2021-09-30 14:45:30|4461.57|4461.57|4460.69|4460.69|4461.57|4461.57|4460.69|4460.69|0
1633013140000|2021-09-30 14:45:40|4460.53|4460.53|4460.53|4460.53|4460.53|4460.53|4460.53|4460.53|0
1633013150000|2021-09-30 14:45:50|4460.69|4460.69|4460.16|4460.16|4460.69|4460.69|4460.16|4460.16|0
1633013180000|2021-09-30 14:46:20|4459.99|4459.99|4460.16|4460.16|4460.16|4460.16|4459.99|4459.99|0
1633013190000|2021-09-30 14:46:30|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|0
1633013200000|2021-09-30 14:46:40|4460.64|4460.64|4461.66|4461.66|4461.84|4461.84|4460.64|4460.64|0
1633013210000|2021-09-30 14:46:50|4461.49|4461.49|4461.96|4461.96|4461.96|4461.96|4461.49|4461.49|0
1633013220000|2021-09-30 14:47:00|4462.66|4462.66|4462.19|4462.19|4462.89|4462.89|4462.19|4462.19|0
1633013230000|2021-09-30 14:47:10|4461.52|4461.52|4461.3|4461.3|4461.52|4461.52|4461.3|4461.3|0
1633013240000|2021-09-30 14:47:20|4461.42|4461.42|4461.41|4461.41|4461.42|4461.42|4461.07|4461.07|0
1633013250000|2021-09-30 14:47:30|4461.93|4461.93|4460.7|4460.7|4461.93|4461.93|4460.7|4460.7|0
1633013280000|2021-09-30 14:48:00|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|0
1633013290000|2021-09-30 14:48:10|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|0
1633013320000|2021-09-30 14:48:40|4461.41|4461.41|4461.05|4461.05|4461.41|4461.41|4461.05|4461.05|0
1633013330000|2021-09-30 14:48:50|4461.27|4461.27|4461.09|4461.09|4461.27|4461.27|4461.09|4461.09|0
1633013340000|2021-09-30 14:49:00|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|0
1633013350000|2021-09-30 14:49:10|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|0
1633013360000|2021-09-30 14:49:20|4461.73|4461.73|4461.73|4461.73|4461.73|4461.73|4461.73|4461.73|0
1633013380000|2021-09-30 14:49:40|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|0
1633013390000|2021-09-30 14:49:50|4461|4461|4461|4461|4461|4461|4461|4461|0
1633013400000|2021-09-30 14:50:00|4460.89|4460.89|4458.12|4458.12|4460.89|4460.89|4457.94|4457.94|0
1633013420000|2021-09-30 14:50:20|4458.47|4458.47|4458.13|4458.13|4458.47|4458.47|4458.13|4458.13|0
1633013430000|2021-09-30 14:50:30|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|0
1633013450000|2021-09-30 14:50:50|4457.85|4457.85|4458.5|4458.5|4458.5|4458.5|4457.8|4457.8|0
1633013460000|2021-09-30 14:51:00|4458.38|4458.38|4457.68|4457.68|4458.38|4458.38|4457.68|4457.68|0
1633013470000|2021-09-30 14:51:10|4457.33|4457.33|4457.15|4457.15|4457.33|4457.33|4456.8|4456.8|0
1633013490000|2021-09-30 14:51:30|4456.98|4456.98|4456.66|4456.66|4456.98|4456.98|4456.66|4456.66|0
1633013510000|2021-09-30 14:51:50|4456.83|4456.83|4457|4457|4457.17|4457.17|4456.83|4456.83|0
1633013520000|2021-09-30 14:52:00|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|0
1633013530000|2021-09-30 14:52:10|4457.22|4457.22|4457.4|4457.4|4457.57|4457.57|4457.22|4457.22|0
1633013560000|2021-09-30 14:52:40|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|0
1633013570000|2021-09-30 14:52:50|4457.05|4457.05|4455.86|4455.86|4457.05|4457.05|4455.86|4455.86|0
1633013580000|2021-09-30 14:53:00|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|0
1633013600000|2021-09-30 14:53:20|4455.35|4455.35|4455.53|4455.53|4455.53|4455.53|4455.17|4455.17|0
1633013610000|2021-09-30 14:53:30|4456.05|4456.05|4456.05|4456.05|4456.05|4456.05|4455.7|4455.7|0
1633013620000|2021-09-30 14:53:40|4456.23|4456.23|4456.39|4456.39|4456.39|4456.39|4456.23|4456.23|0
1633013630000|2021-09-30 14:53:50|4456.44|4456.44|4457.32|4457.32|4457.47|4457.47|4456.44|4456.44|0
1633013640000|2021-09-30 14:54:00|4457.17|4457.17|4457.5|4457.5|4457.5|4457.5|4457.17|4457.17|0
1633013660000|2021-09-30 14:54:20|4457.32|4457.32|4457.07|4457.07|4457.32|4457.32|4457.07|4457.07|0
1633013680000|2021-09-30 14:54:40|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|0
1633013700000|2021-09-30 14:55:00|4457.58|4457.58|4457.23|4457.23|4457.58|4457.58|4457.23|4457.23|0
1633013710000|2021-09-30 14:55:10|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|0
1633013720000|2021-09-30 14:55:20|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|0
1633013730000|2021-09-30 14:55:30|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|0
1633013740000|2021-09-30 14:55:40|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|0
1633013750000|2021-09-30 14:55:50|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|0
1633013760000|2021-09-30 14:56:00|4456.04|4456.04|4455.34|4455.34|4456.04|4456.04|4455.34|4455.34|0
1633013800000|2021-09-30 14:56:40|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|0
1633013810000|2021-09-30 14:56:50|4455.52|4455.52|4455.34|4455.34|4455.69|4455.69|4455.34|4455.34|0
1633013840000|2021-09-30 14:57:20|4455.17|4455.17|4455.34|4455.34|4455.34|4455.34|4455.17|4455.17|0
1633013860000|2021-09-30 14:57:40|4454.99|4454.99|4454.4|4454.4|4454.99|4454.99|4454.4|4454.4|0
1633013870000|2021-09-30 14:57:50|4454.23|4454.23|4454.4|4454.4|4454.4|4454.4|4454.23|4454.23|0
1633013880000|2021-09-30 14:58:00|4454.05|4454.05|4454.05|4454.05|4454.05|4454.05|4454.05|4454.05|0
1633013900000|2021-09-30 14:58:20|4453.95|4453.95|4453.9|4453.9|4453.95|4453.95|4453.9|4453.9|0
1633013910000|2021-09-30 14:58:30|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|0
1633013920000|2021-09-30 14:58:40|4454.1|4454.1|4454.1|4454.1|4454.1|4454.1|4454.1|4454.1|0
1633013930000|2021-09-30 14:58:50|4454.15|4454.15|4454.68|4454.68|4454.68|4454.68|4454.15|4454.15|0
1633013940000|2021-09-30 14:59:00|4454.85|4454.85|4455.03|4455.03|4455.03|4455.03|4454.85|4454.85|0
1633013950000|2021-09-30 14:59:10|4455.18|4455.18|4455.33|4455.33|4455.33|4455.33|4455.18|4455.18|0
1633013970000|2021-09-30 14:59:30|4455.51|4455.51|4455.69|4455.69|4455.69|4455.69|4455.36|4455.36|0
1633013980000|2021-09-30 14:59:40|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|0
1633013990000|2021-09-30 14:59:50|4456.2|4456.2|4456.78|4456.78|4456.78|4456.78|4456.2|4456.2|0
1633014000000|2021-09-30 15:00:00|4456.43|4456.43|4455.58|4455.58|4457.28|4457.28|4455.58|4455.58|0
1633014010000|2021-09-30 15:00:10|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|0
1633014020000|2021-09-30 15:00:20|4456.05|4456.05|4455.2|4455.2|4456.05|4456.05|4454.85|4454.85|0
1633014060000|2021-09-30 15:01:00|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|0
1633014070000|2021-09-30 15:01:10|4456.23|4456.23|4457.28|4457.28|4457.28|4457.28|4456.23|4456.23|0
1633014080000|2021-09-30 15:01:20|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|0
1633014090000|2021-09-30 15:01:30|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|0
1633014100000|2021-09-30 15:01:40|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|0
1633014110000|2021-09-30 15:01:50|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|0
1633014120000|2021-09-30 15:02:00|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|0
1633014130000|2021-09-30 15:02:10|4457.99|4457.99|4457.81|4457.81|4457.99|4457.99|4457.81|4457.81|0
1633014140000|2021-09-30 15:02:20|4458.16|4458.16|4459.19|4459.19|4459.19|4459.19|4458.16|4458.16|0
1633014150000|2021-09-30 15:02:30|4459.37|4459.37|4460.06|4460.06|4460.06|4460.06|4459.37|4459.37|0
1633014160000|2021-09-30 15:02:40|4460.73|4460.73|4460.73|4460.73|4460.73|4460.73|4460.73|4460.73|0
1633014190000|2021-09-30 15:03:10|4460.38|4460.38|4460.38|4460.38|4460.38|4460.38|4460.21|4460.21|0
1633014200000|2021-09-30 15:03:20|4460.56|4460.56|4460.38|4460.38|4460.73|4460.73|4460.38|4460.38|0
1633014210000|2021-09-30 15:03:30|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|0
1633014220000|2021-09-30 15:03:40|4460.38|4460.38|4461.06|4461.06|4461.06|4461.06|4460.38|4460.38|0
1633014230000|2021-09-30 15:03:50|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|0
1633014240000|2021-09-30 15:04:00|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|0
1633014250000|2021-09-30 15:04:10|4461.58|4461.58|4462.09|4462.09|4462.09|4462.09|4461.58|4461.58|0
1633014260000|2021-09-30 15:04:20|4462.27|4462.27|4462.62|4462.62|4462.62|4462.62|4462.27|4462.27|0
1633014300000|2021-09-30 15:05:00|4462.44|4462.44|4462.62|4462.62|4462.62|4462.62|4462.27|4462.27|0
1633014310000|2021-09-30 15:05:10|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|0
1633014320000|2021-09-30 15:05:20|4462.62|4462.62|4462.79|4462.79|4462.79|4462.79|4462.62|4462.62|0
1633014330000|2021-09-30 15:05:30|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|0
1633014340000|2021-09-30 15:05:40|4463.31|4463.31|4464.16|4464.16|4464.16|4464.16|4463.31|4463.31|0
1633014360000|2021-09-30 15:06:00|4464.83|4464.83|4465.94|4465.94|4465.94|4465.94|4464.83|4464.83|0
1633014370000|2021-09-30 15:06:10|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|0
1633014380000|2021-09-30 15:06:20|4466.36|4466.36|4466.53|4466.53|4466.71|4466.71|4466.36|4466.36|0
1633014390000|2021-09-30 15:06:30|4466.36|4466.36|4466.53|4466.53|4466.53|4466.53|4466.36|4466.36|0
1633014400000|2021-09-30 15:06:40|4466.69|4466.69|4466.96|4466.96|4466.96|4466.96|4466.69|4466.69|0
1633014410000|2021-09-30 15:06:50|4467.31|4467.31|4467.58|4467.58|4467.58|4467.58|4467.31|4467.31|0
1633014420000|2021-09-30 15:07:00|4467.73|4467.73|4467.73|4467.73|4467.73|4467.73|4467.73|4467.73|0
1633014430000|2021-09-30 15:07:10|4467.38|4467.38|4467.73|4467.73|4467.73|4467.73|4467.38|4467.38|0
1633014450000|2021-09-30 15:07:30|4467.9|4467.9|4467.9|4467.9|4468.08|4468.08|4467.73|4467.73|0
1633014470000|2021-09-30 15:07:50|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|0
1633014480000|2021-09-30 15:08:00|4466.7|4466.7|4466.53|4466.53|4466.7|4466.7|4466.53|4466.53|0
1633014510000|2021-09-30 15:08:30|4466.7|4466.7|4467.4|4467.4|4467.4|4467.4|4466.7|4466.7|0
1633014530000|2021-09-30 15:08:50|4467.23|4467.23|4467.9|4467.9|4467.9|4467.9|4467.23|4467.23|0
1633014540000|2021-09-30 15:09:00|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.03|4468.03|0
1633014550000|2021-09-30 15:09:10|4468.26|4468.26|4468.61|4468.61|4468.61|4468.61|4468.26|4468.26|0
1633014560000|2021-09-30 15:09:20|4468.44|4468.44|4468.48|4468.48|4468.53|4468.53|4468.33|4468.33|0
1633014570000|2021-09-30 15:09:30|4468.64|4468.64|4468.9|4468.9|4469.32|4469.32|4468.64|4468.64|0
1633014580000|2021-09-30 15:09:40|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|0
1633014590000|2021-09-30 15:09:50|4468.67|4468.67|4468.15|4468.15|4468.67|4468.67|4468.15|4468.15|0
1633014600000|2021-09-30 15:10:00|4467.97|4467.97|4468.32|4468.32|4468.32|4468.32|4467.92|4467.92|0
1633014610000|2021-09-30 15:10:10|4466.97|4466.97|4466.8|4466.8|4466.97|4466.97|4466.8|4466.8|0
1633014620000|2021-09-30 15:10:20|4467.47|4467.47|4465.94|4465.94|4467.47|4467.47|4465.94|4465.94|0
1633014630000|2021-09-30 15:10:30|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|0
1633014640000|2021-09-30 15:10:40|4465.94|4465.94|4466.17|4466.17|4466.23|4466.23|4465.94|4465.94|0
1633014660000|2021-09-30 15:11:00|4465.65|4465.65|4465.19|4465.19|4465.65|4465.65|4465.19|4465.19|0
1633014670000|2021-09-30 15:11:10|4464.52|4464.52|4464.16|4464.16|4464.52|4464.52|4464.16|4464.16|0
1633014690000|2021-09-30 15:11:30|4463.49|4463.49|4463.49|4463.49|4464.16|4464.16|4463.49|4463.49|0
1633014710000|2021-09-30 15:11:50|4463.34|4463.34|4462.82|4462.82|4463.34|4463.34|4462.82|4462.82|0
1633014720000|2021-09-30 15:12:00|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|0
1633014730000|2021-09-30 15:12:10|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|0
1633014760000|2021-09-30 15:12:40|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|0
1633014780000|2021-09-30 15:13:00|4463.45|4463.45|4462.57|4462.57|4463.45|4463.45|4462.57|4462.57|0
1633014790000|2021-09-30 15:13:10|4462.39|4462.39|4462.28|4462.28|4462.39|4462.39|4462.28|4462.28|0
1633014820000|2021-09-30 15:13:40|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|0
1633014830000|2021-09-30 15:13:50|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|0
1633014840000|2021-09-30 15:14:00|4462.95|4462.95|4461.93|4461.93|4462.95|4462.95|4461.93|4461.93|0
1633014850000|2021-09-30 15:14:10|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|0
1633014860000|2021-09-30 15:14:20|4462.12|4462.12|4462.29|4462.29|4462.29|4462.29|4462.12|4462.12|0
1633014880000|2021-09-30 15:14:40|4462.47|4462.47|4462.82|4462.82|4462.82|4462.82|4462.47|4462.47|0
1633014890000|2021-09-30 15:14:50|4463.49|4463.49|4462.93|4462.93|4463.61|4463.61|4462.93|4462.93|0
1633014900000|2021-09-30 15:15:00|4463.29|4463.29|4463.79|4463.79|4463.96|4463.96|4463.29|4463.29|0
1633014920000|2021-09-30 15:15:20|4464.31|4464.31|4464.14|4464.14|4464.31|4464.31|4464.14|4464.14|0
1633014930000|2021-09-30 15:15:30|4463.96|4463.96|4461.93|4461.93|4463.96|4463.96|4461.93|4461.93|0
1633014940000|2021-09-30 15:15:40|4461.76|4461.76|4461.58|4461.58|4461.76|4461.76|4461.58|4461.58|0
1633014950000|2021-09-30 15:15:50|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|0
1633014960000|2021-09-30 15:16:00|4461.29|4461.29|4461.28|4461.28|4461.29|4461.29|4460.64|4460.64|0
1633014980000|2021-09-30 15:16:20|4461.45|4461.45|4462.81|4462.81|4462.81|4462.81|4461.45|4461.45|0
1633015020000|2021-09-30 15:17:00|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|0
1633015030000|2021-09-30 15:17:10|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|0
1633015040000|2021-09-30 15:17:20|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|0
1633015050000|2021-09-30 15:17:30|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|0
1633015070000|2021-09-30 15:17:50|4462.96|4462.96|4462.78|4462.78|4462.96|4462.96|4462.78|4462.78|0
1633015090000|2021-09-30 15:18:10|4463.14|4463.14|4463.31|4463.31|4463.31|4463.31|4463.14|4463.14|0
1633015100000|2021-09-30 15:18:20|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|0
1633015110000|2021-09-30 15:18:30|4463.64|4463.64|4463.81|4463.81|4463.81|4463.81|4463.64|4463.64|0
1633015120000|2021-09-30 15:18:40|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|0
1633015130000|2021-09-30 15:18:50|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|0
1633015140000|2021-09-30 15:19:00|4464.69|4464.69|4464.52|4464.52|4464.69|4464.69|4464.52|4464.52|0
1633015150000|2021-09-30 15:19:10|4464.68|4464.68|4464.68|4464.68|4464.68|4464.68|4464.68|4464.68|0
1633015160000|2021-09-30 15:19:20|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|0
1633015170000|2021-09-30 15:19:30|4464.75|4464.75|4464.64|4464.64|4464.75|4464.75|4464.64|4464.64|0
1633015180000|2021-09-30 15:19:40|4464.93|4464.93|4464.76|4464.76|4464.93|4464.93|4464.76|4464.76|0
1633015190000|2021-09-30 15:19:50|4464.93|4464.93|4465.11|4465.11|4465.11|4465.11|4464.93|4464.93|0
1633015200000|2021-09-30 15:20:00|4465.06|4465.06|4465.17|4465.17|4465.17|4465.17|4464.88|4464.88|0
1633015210000|2021-09-30 15:20:10|4465.03|4465.03|4465.06|4465.06|4465.17|4465.17|4465.03|4465.03|0
1633015220000|2021-09-30 15:20:20|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|0
1633015230000|2021-09-30 15:20:30|4464.72|4464.72|4464.56|4464.56|4464.72|4464.72|4464.56|4464.56|0
1633015250000|2021-09-30 15:20:50|4464.38|4464.38|4465.37|4465.37|4465.66|4465.66|4464.38|4464.38|0
1633015260000|2021-09-30 15:21:00|4465.02|4465.02|4465.02|4465.02|4465.02|4465.02|4465.02|4465.02|0
1633015270000|2021-09-30 15:21:10|4464.87|4464.87|4465.9|4465.9|4465.9|4465.9|4464.87|4464.87|0
1633015290000|2021-09-30 15:21:30|4465.75|4465.75|4465.8|4465.8|4465.8|4465.8|4465.75|4465.75|0
1633015300000|2021-09-30 15:21:40|4466.15|4466.15|4466.15|4466.15|4466.15|4466.15|4466.15|4466.15|0
1633015310000|2021-09-30 15:21:50|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|0
1633015320000|2021-09-30 15:22:00|4466.26|4466.26|4466.38|4466.38|4466.38|4466.38|4466.26|4466.26|0
1633015340000|2021-09-30 15:22:20|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|0
1633015360000|2021-09-30 15:22:40|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|0
1633015370000|2021-09-30 15:22:50|4466.76|4466.76|4466.73|4466.73|4466.91|4466.91|4466.73|4466.73|0
1633015390000|2021-09-30 15:23:10|4466.91|4466.91|4467|4467|4467|4467|4466.85|4466.85|0
1633015400000|2021-09-30 15:23:20|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1633015410000|2021-09-30 15:23:30|4466.12|4466.12|4467.53|4467.53|4467.53|4467.53|4466.12|4466.12|0
1633015420000|2021-09-30 15:23:40|4467.88|4467.88|4467.53|4467.53|4467.88|4467.88|4467.53|4467.53|0
1633015430000|2021-09-30 15:23:50|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|0
1633015450000|2021-09-30 15:24:10|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|0
1633015460000|2021-09-30 15:24:20|4467.14|4467.14|4467.02|4467.02|4467.19|4467.19|4466.97|4466.97|0
1633015470000|2021-09-30 15:24:30|4466.67|4466.67|4466.15|4466.15|4466.67|4466.67|4465.98|4465.98|0
1633015480000|2021-09-30 15:24:40|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|0
1633015490000|2021-09-30 15:24:50|4466.06|4466.06|4464.19|4464.19|4466.06|4466.06|4464.19|4464.19|0
1633015500000|2021-09-30 15:25:00|4464.03|4464.03|4464.33|4464.33|4464.47|4464.47|4463.91|4463.91|0
1633015510000|2021-09-30 15:25:10|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|0
1633015520000|2021-09-30 15:25:20|4464.5|4464.5|4465.35|4465.35|4465.35|4465.35|4464.5|4464.5|0
1633015530000|2021-09-30 15:25:30|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|0
1633015540000|2021-09-30 15:25:40|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|0
1633015550000|2021-09-30 15:25:50|4465.2|4465.2|4464.82|4464.82|4465.2|4465.2|4464.82|4464.82|0
1633015560000|2021-09-30 15:26:00|4464.65|4464.65|4464.65|4464.65|4464.65|4464.65|4464.47|4464.47|0
1633015570000|2021-09-30 15:26:10|4464.82|4464.82|4464.95|4464.95|4465.17|4465.17|4464.82|4464.82|0
1633015580000|2021-09-30 15:26:20|4464.89|4464.89|4464.72|4464.72|4464.89|4464.89|4464.72|4464.72|0
1633015590000|2021-09-30 15:26:30|4464.88|4464.88|4464.52|4464.52|4464.88|4464.88|4464|4464|0
1633015600000|2021-09-30 15:26:40|4464.7|4464.7|4466.3|4466.3|4466.3|4466.3|4464.7|4464.7|0
1633015610000|2021-09-30 15:26:50|4466.65|4466.65|4466.91|4466.91|4466.91|4466.91|4466.65|4466.65|0
1633015620000|2021-09-30 15:27:00|4466.56|4466.56|4466.56|4466.56|4466.56|4466.56|4466.56|4466.56|0
1633015630000|2021-09-30 15:27:10|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|0
1633015640000|2021-09-30 15:27:20|4466.04|4466.04|4466.18|4466.18|4466.18|4466.18|4466.04|4466.04|0
1633015650000|2021-09-30 15:27:30|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|0
1633015660000|2021-09-30 15:27:40|4466.12|4466.12|4465.91|4465.91|4466.12|4466.12|4465.91|4465.91|0
1633015680000|2021-09-30 15:28:00|4465.74|4465.74|4465.45|4465.45|4465.74|4465.74|4465.45|4465.45|0
1633015710000|2021-09-30 15:28:30|4465.63|4465.63|4466.71|4466.71|4466.71|4466.71|4465.63|4465.63|0
1633015720000|2021-09-30 15:28:40|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|0
1633015730000|2021-09-30 15:28:50|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|0
1633015740000|2021-09-30 15:29:00|4466.07|4466.07|4468.25|4468.25|4468.25|4468.25|4466.07|4466.07|0
1633015750000|2021-09-30 15:29:10|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|0
1633015760000|2021-09-30 15:29:20|4468.58|4468.58|4468.87|4468.87|4469.04|4469.04|4468.43|4468.43|0
1633015770000|2021-09-30 15:29:30|4469.22|4469.22|4470.42|4470.42|4470.42|4470.42|4469.22|4469.22|0
1633015780000|2021-09-30 15:29:40|4470.56|4470.56|4470.05|4470.05|4470.71|4470.71|4470.05|4470.05|0
1633015790000|2021-09-30 15:29:50|4470.21|4470.21|4468.02|4468.02|4471.32|4471.32|4468.02|4468.02|0
1632899700000|2021-09-29 07:15:00|4459.39|4459.39|4460.06|4460.06|4460.74|4460.74|4459.39|4459.39|0
1632899710000|2021-09-29 07:15:10|4461.29|4461.29|4460.75|4460.75|4462.14|4462.14|4460.75|4460.75|0
1632899720000|2021-09-29 07:15:20|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|4462.33|0
1632899730000|2021-09-29 07:15:30|4461.1|4461.1|4460.63|4460.63|4461.25|4461.25|4460.63|4460.63|0
1632899740000|2021-09-29 07:15:40|4460.47|4460.47|4459.34|4459.34|4460.47|4460.47|4459.08|4459.08|0
1632899750000|2021-09-29 07:15:50|4459.18|4459.18|4459.58|4459.58|4459.58|4459.58|4457.83|4457.83|0
1632899760000|2021-09-29 07:16:00|4460.11|4460.11|4460.28|4460.28|4460.28|4460.28|4460.11|4460.11|0
1632899770000|2021-09-29 07:16:10|4461.34|4461.34|4462.97|4462.97|4462.97|4462.97|4461.34|4461.34|0
1632899780000|2021-09-29 07:16:20|4463.13|4463.13|4463.59|4463.59|4464.66|4464.66|4463.13|4463.13|0
1632899800000|2021-09-29 07:16:40|4464.11|4464.11|4463.41|4463.41|4464.11|4464.11|4462.89|4462.89|0
1632899810000|2021-09-29 07:16:50|4464.46|4464.46|4464.13|4464.13|4464.83|4464.83|4464.13|4464.13|0
1632899820000|2021-09-29 07:17:00|4464.81|4464.81|4466.03|4466.03|4467.44|4467.44|4464.81|4464.81|0
1632899830000|2021-09-29 07:17:10|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|0
1632899840000|2021-09-29 07:17:20|4467.06|4467.06|4466.56|4466.56|4467.24|4467.24|4466.56|4466.56|0
1632899850000|2021-09-29 07:17:30|4466.74|4466.74|4468.31|4468.31|4468.31|4468.31|4466.74|4466.74|0
1632899860000|2021-09-29 07:17:40|4469.01|4469.01|4469.54|4469.54|4469.54|4469.54|4468.49|4468.49|0
1632899870000|2021-09-29 07:17:50|4467.96|4467.96|4468.46|4468.46|4468.49|4468.49|4467.61|4467.61|0
1632899880000|2021-09-29 07:18:00|4469.14|4469.14|4469.31|4469.31|4469.31|4469.31|4468.44|4468.44|0
1632899890000|2021-09-29 07:18:10|4468.64|4468.64|4468.61|4468.61|4469.99|4469.99|4468.61|4468.61|0
1632899900000|2021-09-29 07:18:20|4469.14|4469.14|4468.99|4468.99|4469.14|4469.14|4468.29|4468.29|0
1632899930000|2021-09-29 07:18:50|4468.11|4468.11|4467.76|4467.76|4468.11|4468.11|4467.76|4467.76|0
1632899940000|2021-09-29 07:19:00|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|4468.46|0
1632899950000|2021-09-29 07:19:10|4469.81|4469.81|4470.52|4470.52|4470.52|4470.52|4469.81|4469.81|0
1632899960000|2021-09-29 07:19:20|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|0
1632899970000|2021-09-29 07:19:30|4469.99|4469.99|4470.67|4470.67|4470.67|4470.67|4469.99|4469.99|0
1632899980000|2021-09-29 07:19:40|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|0
1632899990000|2021-09-29 07:19:50|4470.3|4470.3|4470.65|4470.65|4470.65|4470.65|4470.3|4470.3|0
1632900000000|2021-09-29 07:20:00|4471.53|4471.53|4471.77|4471.77|4471.77|4471.77|4471.53|4471.53|0
1632900010000|2021-09-29 07:20:10|4472.44|4472.44|4473.49|4473.49|4473.49|4473.49|4472.44|4472.44|0
1632900020000|2021-09-29 07:20:20|4473.84|4473.84|4474.37|4474.37|4474.37|4474.37|4473.49|4473.49|0
1632900030000|2021-09-29 07:20:30|4474.7|4474.7|4479.89|4479.89|4479.89|4479.89|4474.7|4474.7|0
1632900040000|2021-09-29 07:20:40|4479.01|4479.01|4480.06|4480.06|4480.06|4480.06|4479.01|4479.01|0
1632900050000|2021-09-29 07:20:50|4478.84|4478.84|4479.71|4479.71|4479.71|4479.71|4478.84|4478.84|0
1632900060000|2021-09-29 07:21:00|4480.06|4480.06|4480.59|4480.59|4480.59|4480.59|4480.06|4480.06|0
1632900070000|2021-09-29 07:21:10|4480.41|4480.41|4482.87|4482.87|4482.87|4482.87|4480.41|4480.41|0
1632900080000|2021-09-29 07:21:20|4482.17|4482.17|4481.64|4481.64|4482.69|4482.69|4481.64|4481.64|0
1632900090000|2021-09-29 07:21:30|4481.97|4481.97|4481.24|4481.24|4482.29|4482.29|4481.24|4481.24|0
1632900110000|2021-09-29 07:21:50|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|0
1632900130000|2021-09-29 07:22:10|4479.89|4479.89|4480.57|4480.57|4480.57|4480.57|4479.89|4479.89|0
1632900140000|2021-09-29 07:22:20|4480.74|4480.74|4479.34|4479.34|4481.27|4481.27|4479.34|4479.34|0
1632900150000|2021-09-29 07:22:30|4479.87|4479.87|4479.16|4479.16|4479.87|4479.87|4479.16|4479.16|0
1632900170000|2021-09-29 07:22:50|4478.64|4478.64|4478.64|4478.64|4478.64|4478.64|4478.64|4478.64|0
1632900180000|2021-09-29 07:23:00|4478.11|4478.11|4480.66|4480.66|4480.66|4480.66|4478.11|4478.11|0
1632900190000|2021-09-29 07:23:10|4480.31|4480.31|4480.13|4480.13|4480.31|4480.31|4480.13|4480.13|0
1632900210000|2021-09-29 07:23:30|4478.73|4478.73|4477.53|4477.53|4480.31|4480.31|4477.53|4477.53|0
1632900230000|2021-09-29 07:23:50|4475.25|4475.25|4476.83|4476.83|4476.83|4476.83|4475.25|4475.25|0
1632900240000|2021-09-29 07:24:00|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|0
1632900250000|2021-09-29 07:24:10|4475.78|4475.78|4474.08|4474.08|4475.78|4475.78|4474.08|4474.08|0
1632900270000|2021-09-29 07:24:30|4473.41|4473.41|4470.08|4470.08|4473.41|4473.41|4470.08|4470.08|0
1632900280000|2021-09-29 07:24:40|4469.55|4469.55|4469.71|4469.71|4469.71|4469.71|4469.55|4469.55|0
1632900290000|2021-09-29 07:24:50|4470.41|4470.41|4470.41|4470.41|4470.41|4470.41|4470.41|4470.41|0
1632900300000|2021-09-29 07:25:00|4468.84|4468.84|4466.91|4466.91|4468.84|4468.84|4465.68|4465.68|0
1632900310000|2021-09-29 07:25:10|4467.78|4467.78|4467.61|4467.61|4468.49|4468.49|4467.61|4467.61|0
1632900320000|2021-09-29 07:25:20|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|0
1632900330000|2021-09-29 07:25:30|4466.38|4466.38|4465.33|4465.33|4466.38|4466.38|4465.33|4465.33|0
1632900340000|2021-09-29 07:25:40|4463.92|4463.92|4459.99|4459.99|4463.92|4463.92|4459.99|4459.99|0
1632900360000|2021-09-29 07:26:00|4459.64|4459.64|4460.37|4460.37|4460.69|4460.69|4459.64|4459.64|0
1632900370000|2021-09-29 07:26:10|4460.25|4460.25|4460.49|4460.49|4462.53|4462.53|4460.25|4460.25|0
1632900390000|2021-09-29 07:26:30|4460.64|4460.64|4459.97|4459.97|4460.64|4460.64|4459.97|4459.97|0
1632900400000|2021-09-29 07:26:40|4460.64|4460.64|4461|4461|4461|4461|4460.64|4460.64|0
1632900410000|2021-09-29 07:26:50|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|0
1632900420000|2021-09-29 07:27:00|4460.14|4460.14|4456.86|4456.86|4460.14|4460.14|4455.64|4455.64|0
1632900440000|2021-09-29 07:27:20|4455.99|4455.99|4455.99|4455.99|4455.99|4455.99|4455.99|4455.99|0
1632900450000|2021-09-29 07:27:30|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|0
1632900460000|2021-09-29 07:27:40|4456.49|4456.49|4457.01|4457.01|4457.01|4457.01|4456.49|4456.49|0
1632900470000|2021-09-29 07:27:50|4456.31|4456.31|4453.68|4453.68|4456.31|4456.31|4453.68|4453.68|0
1632900480000|2021-09-29 07:28:00|4455.08|4455.08|4453.73|4453.73|4455.08|4455.08|4453.06|4453.06|0
1632900490000|2021-09-29 07:28:10|4453.44|4453.44|4454.49|4454.49|4454.49|4454.49|4453.08|4453.08|0
1632900500000|2021-09-29 07:28:20|4454.38|4454.38|4456.82|4456.82|4456.82|4456.82|4454.38|4454.38|0
1632900510000|2021-09-29 07:28:30|4456.29|4456.29|4455.33|4455.33|4456.29|4456.29|4455.33|4455.33|0
1632900520000|2021-09-29 07:28:40|4455.59|4455.59|4453.97|4453.97|4455.59|4455.59|4453.27|4453.27|0
1632900530000|2021-09-29 07:28:50|4452.92|4452.92|4454.15|4454.15|4454.15|4454.15|4452.92|4452.92|0
1632900540000|2021-09-29 07:29:00|4454.32|4454.32|4453.3|4453.3|4454.32|4454.32|4452.09|4452.09|0
1632900550000|2021-09-29 07:29:10|4452.25|4452.25|4453.3|4453.3|4453.3|4453.3|4452.25|4452.25|0
1632900560000|2021-09-29 07:29:20|4452.95|4452.95|4451.55|4451.55|4452.95|4452.95|4451.55|4451.55|0
1632900570000|2021-09-29 07:29:30|4452.6|4452.6|4453.1|4453.1|4453.1|4453.1|4452.25|4452.25|0
1632900580000|2021-09-29 07:29:40|4452.57|4452.57|4452.4|4452.4|4452.57|4452.57|4452.22|4452.22|0
1632900600000|2021-09-29 07:30:00|4452.92|4452.92|4453.63|4453.63|4453.63|4453.63|4452.92|4452.92|0
1632900610000|2021-09-29 07:30:10|4454.5|4454.5|4455.05|4455.05|4455.05|4455.05|4453.13|4453.13|0
1632900620000|2021-09-29 07:30:20|4455.41|4455.41|4454.7|4454.7|4455.41|4455.41|4454.53|4454.53|0
1632900630000|2021-09-29 07:30:30|4454|4454|4453.83|4453.83|4454|4454|4453.48|4453.48|0
1632900640000|2021-09-29 07:30:40|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|0
1632900650000|2021-09-29 07:30:50|4453.04|4453.04|4453.56|4453.56|4453.56|4453.56|4453.04|4453.04|0
1632900670000|2021-09-29 07:31:10|4453.04|4453.04|4453.56|4453.56|4453.56|4453.56|4453.04|4453.04|0
1632900680000|2021-09-29 07:31:20|4453.92|4453.92|4454.44|4454.44|4454.44|4454.44|4453.92|4453.92|0
1632900690000|2021-09-29 07:31:30|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|0
1632900700000|2021-09-29 07:31:40|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|0
1632900710000|2021-09-29 07:31:50|4455.81|4455.81|4455.93|4455.93|4456.46|4456.46|4455.75|4455.75|0
1632900720000|2021-09-29 07:32:00|4456.03|4456.03|4455.86|4455.86|4456.03|4456.03|4455.86|4455.86|0
1632900730000|2021-09-29 07:32:10|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|0
1632900750000|2021-09-29 07:32:30|4457.9|4457.9|4458.77|4458.77|4458.77|4458.77|4457.9|4457.9|0
1632900760000|2021-09-29 07:32:40|4458.93|4458.93|4458.75|4458.75|4458.93|4458.93|4458.23|4458.23|0
1632900790000|2021-09-29 07:33:10|4458.4|4458.4|4458.05|4458.05|4458.4|4458.4|4458.05|4458.05|0
1632900800000|2021-09-29 07:33:20|4458.93|4458.93|4459.81|4459.81|4459.98|4459.98|4458.93|4458.93|0
1632900810000|2021-09-29 07:33:30|4460.33|4460.33|4462.91|4462.91|4462.91|4462.91|4460.33|4460.33|0
1632900820000|2021-09-29 07:33:40|4463.26|4463.26|4464.66|4464.66|4464.66|4464.66|4463.26|4463.26|0
1632900830000|2021-09-29 07:33:50|4465.19|4465.19|4466.74|4466.74|4466.74|4466.74|4464.66|4464.66|0
1632900840000|2021-09-29 07:34:00|4466.92|4466.92|4467.59|4467.59|4467.59|4467.59|4466.92|4466.92|0
1632900850000|2021-09-29 07:34:10|4468.12|4468.12|4468.32|4468.32|4468.47|4468.47|4467.79|4467.79|0
1632900860000|2021-09-29 07:34:20|4468.85|4468.85|4471.65|4471.65|4471.65|4471.65|4468.85|4468.85|0
1632900870000|2021-09-29 07:34:30|4472.18|4472.18|4472.53|4472.53|4473.06|4473.06|4471.3|4471.3|0
1632900880000|2021-09-29 07:34:40|4471.65|4471.65|4472.18|4472.18|4472.18|4472.18|4471.48|4471.48|0
1632900890000|2021-09-29 07:34:50|4472.85|4472.85|4474.08|4474.08|4474.08|4474.08|4472.85|4472.85|0
1632900900000|2021-09-29 07:35:00|4473.56|4473.56|4473.72|4473.72|4473.72|4473.72|4473.56|4473.56|0
1632900910000|2021-09-29 07:35:10|4474.07|4474.07|4475.03|4475.03|4475.03|4475.03|4472.67|4472.67|0
1632900920000|2021-09-29 07:35:20|4475.38|4475.38|4474.51|4474.51|4475.38|4475.38|4474.51|4474.51|0
1632900930000|2021-09-29 07:35:30|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|0
1632900940000|2021-09-29 07:35:40|4473.16|4473.16|4472.48|4472.48|4473.16|4473.16|4472.48|4472.48|0
1632900950000|2021-09-29 07:35:50|4473.01|4473.01|4472.66|4472.66|4473.01|4473.01|4472.66|4472.66|0
1632900960000|2021-09-29 07:36:00|4472.31|4472.31|4477.37|4477.37|4477.37|4477.37|4472.31|4472.31|0
1632900970000|2021-09-29 07:36:10|4477.69|4477.69|4478.06|4478.06|4478.06|4478.06|4477.69|4477.69|0
1632900980000|2021-09-29 07:36:20|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|0
1632900990000|2021-09-29 07:36:30|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|0
1632901000000|2021-09-29 07:36:40|4477.8|4477.8|4477.9|4477.9|4477.9|4477.9|4477.8|4477.8|0
1632901010000|2021-09-29 07:36:50|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|0
1632901020000|2021-09-29 07:37:00|4479.76|4479.76|4479.94|4479.94|4479.94|4479.94|4479.76|4479.76|0
1632901030000|2021-09-29 07:37:10|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|4480.81|0
1632901040000|2021-09-29 07:37:20|4479.94|4479.94|4480.82|4480.82|4480.82|4480.82|4479.24|4479.24|0
1632901050000|2021-09-29 07:37:30|4480.64|4480.64|4481.34|4481.34|4481.69|4481.69|4480.64|4480.64|0
1632901070000|2021-09-29 07:37:50|4480.46|4480.46|4480.66|4480.66|4480.84|4480.84|4480.31|4480.31|0
1632901080000|2021-09-29 07:38:00|4481.37|4481.37|4480.66|4480.66|4481.37|4481.37|4480.66|4480.66|0
1632901090000|2021-09-29 07:38:10|4482.02|4482.02|4482.69|4482.69|4482.69|4482.69|4482.02|4482.02|0
1632901100000|2021-09-29 07:38:20|4483.74|4483.74|4484.62|4484.62|4484.62|4484.62|4483.74|4483.74|0
1632901120000|2021-09-29 07:38:40|4485.32|4485.32|4484.44|4484.44|4485.32|4485.32|4484.44|4484.44|0
1632901130000|2021-09-29 07:38:50|4484.27|4484.27|4483.74|4483.74|4484.27|4484.27|4483.74|4483.74|0
1632901140000|2021-09-29 07:39:00|4482.89|4482.89|4481.54|4481.54|4482.89|4482.89|4481.37|4481.37|0
1632901170000|2021-09-29 07:39:30|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|4480.86|0
1632901180000|2021-09-29 07:39:40|4480.16|4480.16|4479.28|4479.28|4480.16|4480.16|4479.28|4479.28|0
1632901210000|2021-09-29 07:40:10|4480.16|4480.16|4479.48|4479.48|4480.16|4480.16|4479.48|4479.48|0
1632901240000|2021-09-29 07:40:40|4478.61|4478.61|4478.61|4478.61|4478.61|4478.61|4478.61|4478.61|0
1632901250000|2021-09-29 07:40:50|4478.45|4478.45|4477.4|4477.4|4478.45|4478.45|4477.4|4477.4|0
1632901260000|2021-09-29 07:41:00|4477.07|4477.07|4476.37|4476.37|4477.07|4477.07|4476.37|4476.37|0
1632901270000|2021-09-29 07:41:10|4476.72|4476.72|4476.72|4476.72|4476.72|4476.72|4476.72|4476.72|0
1632901280000|2021-09-29 07:41:20|4476.89|4476.89|4473.44|4473.44|4476.89|4476.89|4473.44|4473.44|0
1632901290000|2021-09-29 07:41:30|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|4475.19|0
1632901310000|2021-09-29 07:41:50|4476.24|4476.24|4476.24|4476.24|4476.24|4476.24|4476.24|4476.24|0
1632901340000|2021-09-29 07:42:20|4475.72|4475.72|4475.39|4475.39|4475.72|4475.72|4475.39|4475.39|0
1632901350000|2021-09-29 07:42:30|4474.87|4474.87|4476.79|4476.79|4476.79|4476.79|4474.87|4474.87|0
1632901360000|2021-09-29 07:42:40|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|0
1632901370000|2021-09-29 07:42:50|4478.72|4478.72|4478.55|4478.55|4478.72|4478.72|4478.55|4478.55|0
1632901390000|2021-09-29 07:43:10|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|0
1632901410000|2021-09-29 07:43:30|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1632901430000|2021-09-29 07:43:50|4478.32|4478.32|4478.11|4478.11|4478.32|4478.32|4475.3|4475.3|0
1632901450000|2021-09-29 07:44:10|4478.28|4478.28|4478.63|4478.63|4478.63|4478.63|4478.28|4478.28|0
1632901470000|2021-09-29 07:44:30|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|0
1632901490000|2021-09-29 07:44:50|4478.11|4478.11|4477.08|4477.08|4478.11|4478.11|4477.08|4477.08|0
1632901500000|2021-09-29 07:45:00|4477.41|4477.41|4477.06|4477.06|4477.41|4477.41|4477.06|4477.06|0
1632901510000|2021-09-29 07:45:10|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|4476.36|0
1632901520000|2021-09-29 07:45:20|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1632901530000|2021-09-29 07:45:30|4478.58|4478.58|4479.11|4479.11|4479.27|4479.27|4478.58|4478.58|0
1632901540000|2021-09-29 07:45:40|4478.44|4478.44|4477.25|4477.25|4478.44|4478.44|4477.25|4477.25|0
1632901550000|2021-09-29 07:45:50|4476.54|4476.54|4475.83|4475.83|4476.54|4476.54|4475.83|4475.83|0
1632901560000|2021-09-29 07:46:00|4476|4476|4476.35|4476.35|4476.35|4476.35|4476|4476|0
1632901580000|2021-09-29 07:46:20|4476|4476|4475.12|4475.12|4476|4476|4475.12|4475.12|0
1632901590000|2021-09-29 07:46:30|4474.07|4474.07|4474.95|4474.95|4474.95|4474.95|4474.07|4474.07|0
1632901600000|2021-09-29 07:46:40|4475.47|4475.47|4475.47|4475.47|4475.47|4475.47|4475.47|4475.47|0
1632901620000|2021-09-29 07:47:00|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1632901630000|2021-09-29 07:47:10|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1632901640000|2021-09-29 07:47:20|4474.95|4474.95|4474.6|4474.6|4474.95|4474.95|4474.25|4474.25|0
1632901650000|2021-09-29 07:47:30|4474.95|4474.95|4475.47|4475.47|4475.47|4475.47|4474.95|4474.95|0
1632901660000|2021-09-29 07:47:40|4475.12|4475.12|4474.13|4474.13|4475.12|4475.12|4474.13|4474.13|0
1632901670000|2021-09-29 07:47:50|4475.01|4475.01|4476.21|4476.21|4476.21|4476.21|4475.01|4475.01|0
1632901690000|2021-09-29 07:48:10|4476.56|4476.56|4477.32|4477.32|4477.61|4477.61|4476.56|4476.56|0
1632901700000|2021-09-29 07:48:20|4477.99|4477.99|4477.2|4477.2|4477.99|4477.99|4477.2|4477.2|0
1632901710000|2021-09-29 07:48:30|4476.52|4476.52|4475.65|4475.65|4476.52|4476.52|4475.65|4475.65|0
1632901720000|2021-09-29 07:48:40|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|0
1632901730000|2021-09-29 07:48:50|4476.15|4476.15|4477.53|4477.53|4478.05|4478.05|4476.15|4476.15|0
1632901740000|2021-09-29 07:49:00|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|4475.95|0
1632901760000|2021-09-29 07:49:20|4476.11|4476.11|4476.67|4476.67|4476.67|4476.67|4476.11|4476.11|0
1632901780000|2021-09-29 07:49:40|4476.84|4476.84|4476.67|4476.67|4476.84|4476.84|4476.67|4476.67|0
1632901790000|2021-09-29 07:49:50|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|4476.14|0
1632901800000|2021-09-29 07:50:00|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|0
1632901810000|2021-09-29 07:50:10|4476.14|4476.14|4475.62|4475.62|4476.14|4476.14|4475.62|4475.62|0
1632901820000|2021-09-29 07:50:20|4476.67|4476.67|4477.72|4477.72|4477.72|4477.72|4476.67|4476.67|0
1632901850000|2021-09-29 07:50:50|4477.19|4477.19|4476.84|4476.84|4477.19|4477.19|4476.84|4476.84|0
1632901860000|2021-09-29 07:51:00|4477.19|4477.19|4477.34|4477.34|4477.34|4477.34|4477.19|4477.19|0
1632901870000|2021-09-29 07:51:10|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|0
1632901910000|2021-09-29 07:51:50|4476.64|4476.64|4476.8|4476.8|4476.8|4476.8|4476.64|4476.64|0
1632901930000|2021-09-29 07:52:10|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|0
1632901960000|2021-09-29 07:52:40|4477.17|4477.17|4477.34|4477.34|4477.34|4477.34|4477.17|4477.17|0
1632901970000|2021-09-29 07:52:50|4478.04|4478.04|4478.75|4478.75|4478.75|4478.75|4478.04|4478.04|0
1632901990000|2021-09-29 07:53:10|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|0
1632902000000|2021-09-29 07:53:20|4478.92|4478.92|4478.4|4478.4|4478.92|4478.92|4478.4|4478.4|0
1632902010000|2021-09-29 07:53:30|4478.04|4478.04|4477.5|4477.5|4478.04|4478.04|4477.5|4477.5|0
1632902040000|2021-09-29 07:54:00|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|4477.68|0
1632902050000|2021-09-29 07:54:10|4478.91|4478.91|4478.17|4478.17|4479.22|4479.22|4478.17|4478.17|0
1632902060000|2021-09-29 07:54:20|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|0
1632902080000|2021-09-29 07:54:40|4476.77|4476.77|4475.72|4475.72|4476.77|4476.77|4475.72|4475.72|0
1632902090000|2021-09-29 07:54:50|4475.01|4475.01|4473.14|4473.14|4475.01|4475.01|4471.56|4471.56|0
1632902120000|2021-09-29 07:55:20|4472.79|4472.79|4472.08|4472.08|4472.79|4472.79|4472.08|4472.08|0
1632902130000|2021-09-29 07:55:30|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|0
1632902140000|2021-09-29 07:55:40|4473.31|4473.31|4473.64|4473.64|4473.64|4473.64|4473.31|4473.31|0
1632902150000|2021-09-29 07:55:50|4473.11|4473.11|4473.29|4473.29|4473.29|4473.29|4472.59|4472.59|0
1632902160000|2021-09-29 07:56:00|4473.64|4473.64|4473.89|4473.89|4474.31|4474.31|4473.64|4473.64|0
1632902170000|2021-09-29 07:56:10|4473.54|4473.54|4474.41|4474.41|4474.41|4474.41|4473.54|4473.54|0
1632902180000|2021-09-29 07:56:20|4475.28|4475.28|4475.11|4475.11|4475.63|4475.63|4475.11|4475.11|0
1632902190000|2021-09-29 07:56:30|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|0
1632902200000|2021-09-29 07:56:40|4476|4476|4476|4476|4476|4476|4476|4476|0
1632902220000|2021-09-29 07:57:00|4476.18|4476.18|4476.7|4476.7|4477.38|4477.38|4476.18|4476.18|0
1632902230000|2021-09-29 07:57:10|4476.18|4476.18|4476.7|4476.7|4476.7|4476.7|4476.18|4476.18|0
1632902240000|2021-09-29 07:57:20|4476.53|4476.53|4476.88|4476.88|4476.88|4476.88|4476.53|4476.53|0
1632902250000|2021-09-29 07:57:30|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|0
1632902270000|2021-09-29 07:57:50|4476.65|4476.65|4477|4477|4477|4477|4476.65|4476.65|0
1632902280000|2021-09-29 07:58:00|4476.65|4476.65|4476.83|4476.83|4476.83|4476.83|4476.65|4476.65|0
1632902310000|2021-09-29 07:58:30|4477|4477|4477|4477|4477|4477|4477|4477|0
1632902330000|2021-09-29 07:58:50|4476.65|4476.65|4477.53|4477.53|4477.53|4477.53|4476.65|4476.65|0
1632902340000|2021-09-29 07:59:00|4477.7|4477.7|4477.53|4477.53|4478.4|4478.4|4477.53|4477.53|0
1632902350000|2021-09-29 07:59:10|4477.03|4477.03|4477.03|4477.03|4477.03|4477.03|4477.03|4477.03|0
1632902360000|2021-09-29 07:59:20|4477.55|4477.55|4477.55|4477.55|4477.55|4477.55|4477.55|4477.55|0
1632902370000|2021-09-29 07:59:30|4478.58|4478.58|4478.76|4478.76|4478.76|4478.76|4478.58|4478.58|0
1632902400000|2021-09-29 08:00:00|4478.87|4478.87|4480.93|4480.93|4481.1|4481.1|4478.87|4478.87|0
1632902410000|2021-09-29 08:00:10|4481.04|4481.04|4480.37|4480.37|4481.04|4481.04|4480.37|4480.37|0
1632902420000|2021-09-29 08:00:20|4480.54|4480.54|4480.54|4480.54|4480.54|4480.54|4480.54|4480.54|0
1632902440000|2021-09-29 08:00:40|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|0
1632902450000|2021-09-29 08:00:50|4480.04|4480.04|4480.04|4480.04|4480.04|4480.04|4480.04|4480.04|0
1632902470000|2021-09-29 08:01:10|4479.72|4479.72|4479.38|4479.38|4479.72|4479.72|4479.38|4479.38|0
1632902480000|2021-09-29 08:01:20|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1632902490000|2021-09-29 08:01:30|4478.53|4478.53|4478.85|4478.85|4478.85|4478.85|4478.53|4478.53|0
1632902500000|2021-09-29 08:01:40|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|0
1632902550000|2021-09-29 08:02:30|4478.7|4478.7|4478.7|4478.7|4478.7|4478.7|4478.18|4478.18|0
1632902560000|2021-09-29 08:02:40|4478.53|4478.53|4478.35|4478.35|4478.7|4478.7|4478.35|4478.35|0
1632902580000|2021-09-29 08:03:00|4479.03|4479.03|4479.53|4479.53|4479.7|4479.7|4479.03|4479.03|0
1632902590000|2021-09-29 08:03:10|4478.3|4478.3|4477.8|4477.8|4478.3|4478.3|4477.63|4477.63|0
1632902610000|2021-09-29 08:03:30|4476.92|4476.92|4476.57|4476.57|4476.92|4476.92|4476.57|4476.57|0
1632902620000|2021-09-29 08:03:40|4476.92|4476.92|4477.27|4477.27|4477.27|4477.27|4476.92|4476.92|0
1632902630000|2021-09-29 08:03:50|4477.8|4477.8|4477.27|4477.27|4477.8|4477.8|4477.27|4477.27|0
1632902640000|2021-09-29 08:04:00|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|4477.63|0
1632902650000|2021-09-29 08:04:10|4477.8|4477.8|4477.8|4477.8|4477.98|4477.98|4477.8|4477.8|0
1632902670000|2021-09-29 08:04:30|4476.92|4476.92|4477.27|4477.27|4477.27|4477.27|4476.92|4476.92|0
1632902680000|2021-09-29 08:04:40|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|0
1632902690000|2021-09-29 08:04:50|4476.77|4476.77|4476.65|4476.65|4476.95|4476.95|4476.3|4476.3|0
1632902700000|2021-09-29 08:05:00|4476.79|4476.79|4476.24|4476.24|4476.94|4476.94|4476.24|4476.24|0
1632902720000|2021-09-29 08:05:20|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|0
1632902730000|2021-09-29 08:05:30|4476.24|4476.24|4476.41|4476.41|4476.41|4476.41|4476.24|4476.24|0
1632902750000|2021-09-29 08:05:50|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|0
1632902760000|2021-09-29 08:06:00|4475.54|4475.54|4475.65|4475.65|4475.65|4475.65|4475.54|4475.54|0
1632902780000|2021-09-29 08:06:20|4474.78|4474.78|4474.6|4474.6|4474.78|4474.78|4474.6|4474.6|0
1632902790000|2021-09-29 08:06:30|4473.76|4473.76|4472.05|4472.05|4473.76|4473.76|4471.87|4471.87|0
1632902800000|2021-09-29 08:06:40|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|0
1632902820000|2021-09-29 08:07:00|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|0
1632902830000|2021-09-29 08:07:10|4473.95|4473.95|4474.13|4474.13|4474.13|4474.13|4473.95|4473.95|0
1632902840000|2021-09-29 08:07:20|4473.78|4473.78|4474.3|4474.3|4474.3|4474.3|4473.78|4473.78|0
1632902850000|2021-09-29 08:07:30|4474.13|4474.13|4475.53|4475.53|4475.53|4475.53|4474.13|4474.13|0
1632902860000|2021-09-29 08:07:40|4476.2|4476.2|4475.68|4475.68|4476.2|4476.2|4475.68|4475.68|0
1632902870000|2021-09-29 08:07:50|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|0
1632902880000|2021-09-29 08:08:00|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|0
1632902890000|2021-09-29 08:08:10|4476.56|4476.56|4477.43|4477.43|4477.43|4477.43|4476.56|4476.56|0
1632902900000|2021-09-29 08:08:20|4477.96|4477.96|4477.78|4477.78|4477.96|4477.96|4477.61|4477.61|0
1632902910000|2021-09-29 08:08:30|4477.96|4477.96|4479.01|4479.01|4479.01|4479.01|4477.96|4477.96|0
1632902940000|2021-09-29 08:09:00|4479.34|4479.34|4481.44|4481.44|4481.44|4481.44|4479.34|4479.34|0
1632902950000|2021-09-29 08:09:10|4481.97|4481.97|4483.32|4483.32|4483.32|4483.32|4481.97|4481.97|0
1632902980000|2021-09-29 08:09:40|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|0
1632902990000|2021-09-29 08:09:50|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|0
1632903000000|2021-09-29 08:10:00|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|0
1632903010000|2021-09-29 08:10:10|4484.57|4484.57|4489.53|4489.53|4489.53|4489.53|4484.57|4484.57|0
1632903020000|2021-09-29 08:10:20|4488.83|4488.83|4488.65|4488.65|4488.83|4488.83|4488.65|4488.65|0
1632903040000|2021-09-29 08:10:40|4489|4489|4489|4489|4489|4489|4489|4489|0
1632903050000|2021-09-29 08:10:50|4489.18|4489.18|4489.5|4489.5|4489.5|4489.5|4488.65|4488.65|0
1632903060000|2021-09-29 08:11:00|4489.68|4489.68|4489.68|4489.68|4489.68|4489.68|4489.68|4489.68|0
1632903080000|2021-09-29 08:11:20|4489.5|4489.5|4489.15|4489.15|4489.5|4489.5|4489.15|4489.15|0
1632903090000|2021-09-29 08:11:30|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|0
1632903110000|2021-09-29 08:11:50|4489.56|4489.56|4487.8|4487.8|4489.56|4489.56|4487.8|4487.8|0
1632903120000|2021-09-29 08:12:00|4487.98|4487.98|4487.98|4487.98|4488.15|4488.15|4487.98|4487.98|0
1632903130000|2021-09-29 08:12:10|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|4486.93|0
1632903150000|2021-09-29 08:12:30|4486.76|4486.76|4486.45|4486.45|4486.76|4486.76|4486.45|4486.45|0
1632903160000|2021-09-29 08:12:40|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|0
1632903170000|2021-09-29 08:12:50|4486.1|4486.1|4486.27|4486.27|4486.27|4486.27|4485.39|4485.39|0
1632903180000|2021-09-29 08:13:00|4486.15|4486.15|4486.86|4486.86|4486.86|4486.86|4486.15|4486.15|0
1632903200000|2021-09-29 08:13:20|4486.74|4486.74|4485.69|4485.69|4486.74|4486.74|4485.69|4485.69|0
1632903210000|2021-09-29 08:13:30|4486.91|4486.91|4487.09|4487.09|4487.09|4487.09|4486.91|4486.91|0
1632903220000|2021-09-29 08:13:40|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|4487.61|0
1632903230000|2021-09-29 08:13:50|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|0
1632903240000|2021-09-29 08:14:00|4488.62|4488.62|4489.49|4489.49|4489.67|4489.67|4488.62|4488.62|0
1632903250000|2021-09-29 08:14:10|4488.44|4488.44|4489.32|4489.32|4489.32|4489.32|4488.44|4488.44|0
1632903260000|2021-09-29 08:14:20|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|0
1632903300000|2021-09-29 08:15:00|4488.11|4488.11|4488.7|4488.7|4488.7|4488.7|4488.11|4488.11|0
1632903310000|2021-09-29 08:15:10|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|4489.4|0
1632903320000|2021-09-29 08:15:20|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|4490.08|0
1632903340000|2021-09-29 08:15:40|4490.6|4490.6|4491.74|4491.74|4492.09|4492.09|4490.6|4490.6|0
1632903380000|2021-09-29 08:16:20|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|0
1632903390000|2021-09-29 08:16:30|4492.79|4492.79|4492.44|4492.44|4492.79|4492.79|4492.44|4492.44|0
1632903400000|2021-09-29 08:16:40|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4491.92|4491.92|0
1632903410000|2021-09-29 08:16:50|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|4491.92|0
1632903420000|2021-09-29 08:17:00|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1632903430000|2021-09-29 08:17:10|4492.97|4492.97|4493.5|4493.5|4493.67|4493.67|4492.97|4492.97|0
1632903440000|2021-09-29 08:17:20|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|0
1632903460000|2021-09-29 08:17:40|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|0
1632903470000|2021-09-29 08:17:50|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|4493.02|0
1632903480000|2021-09-29 08:18:00|4493.18|4493.18|4492.46|4492.46|4493.86|4493.86|4492.46|4492.46|0
1632903490000|2021-09-29 08:18:10|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|4492.28|0
1632903500000|2021-09-29 08:18:20|4492.63|4492.63|4492.63|4492.63|4492.63|4492.63|4492.63|4492.63|0
1632903540000|2021-09-29 08:19:00|4492.79|4492.79|4492.12|4492.12|4492.79|4492.79|4492.12|4492.12|0
1632903580000|2021-09-29 08:19:40|4490.72|4490.72|4491.59|4491.59|4491.59|4491.59|4490.72|4490.72|0
1632903590000|2021-09-29 08:19:50|4491.42|4491.42|4491.77|4491.77|4491.77|4491.77|4491.42|4491.42|0
1632903600000|2021-09-29 08:20:00|4491.94|4491.94|4492.26|4492.26|4492.62|4492.62|4491.94|4491.94|0
1632903610000|2021-09-29 08:20:10|4492.1|4492.1|4493.5|4493.5|4493.5|4493.5|4492.1|4492.1|0
1632903630000|2021-09-29 08:20:30|4494.18|4494.18|4495.93|4495.93|4495.93|4495.93|4494.18|4494.18|0
1632903640000|2021-09-29 08:20:40|4496.11|4496.11|4496.44|4496.44|4496.44|4496.44|4496.11|4496.11|0
1632903650000|2021-09-29 08:20:50|4497.11|4497.11|4497.26|4497.26|4497.26|4497.26|4497.11|4497.11|0
1632903660000|2021-09-29 08:21:00|4497.41|4497.41|4498.11|4498.11|4498.11|4498.11|4497.41|4497.41|0
1632903670000|2021-09-29 08:21:10|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|4498.23|0
1632903680000|2021-09-29 08:21:20|4498.68|4498.68|4499.36|4499.36|4499.36|4499.36|4498.68|4498.68|0
1632903690000|2021-09-29 08:21:30|4499.18|4499.18|4499.01|4499.01|4499.18|4499.18|4499.01|4499.01|0
1632903700000|2021-09-29 08:21:40|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|0
1632903710000|2021-09-29 08:21:50|4500.38|4500.38|4500.91|4500.91|4500.91|4500.91|4500.38|4500.38|0
1632903720000|2021-09-29 08:22:00|4502.14|4502.14|4501.97|4501.97|4502.14|4502.14|4501.97|4501.97|0
1632903730000|2021-09-29 08:22:10|4500.92|4500.92|4501.8|4501.8|4501.8|4501.8|4500.92|4500.92|0
1632903740000|2021-09-29 08:22:20|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|0
1632903760000|2021-09-29 08:22:40|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|0
1632903780000|2021-09-29 08:23:00|4500.92|4500.92|4501.45|4501.45|4501.45|4501.45|4500.92|4500.92|0
1632903790000|2021-09-29 08:23:10|4501.62|4501.62|4501.79|4501.79|4501.79|4501.79|4501.62|4501.62|0
1632903800000|2021-09-29 08:23:20|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|4501.62|0
1632903810000|2021-09-29 08:23:30|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|0
1632903830000|2021-09-29 08:23:50|4501.97|4501.97|4502.82|4502.82|4502.82|4502.82|4501.97|4501.97|0
1632903840000|2021-09-29 08:24:00|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|4502.47|0
1632903850000|2021-09-29 08:24:10|4502.3|4502.3|4502.12|4502.12|4502.82|4502.82|4502.12|4502.12|0
1632903860000|2021-09-29 08:24:20|4502.3|4502.3|4500.78|4500.78|4502.3|4502.3|4500.6|4500.6|0
1632903870000|2021-09-29 08:24:30|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|0
1632903880000|2021-09-29 08:24:40|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|4500.45|0
1632903890000|2021-09-29 08:24:50|4500.98|4500.98|4502.37|4502.37|4502.37|4502.37|4500.98|4500.98|0
1632903900000|2021-09-29 08:25:00|4502.04|4502.04|4501.87|4501.87|4502.04|4502.04|4501.87|4501.87|0
1632903910000|2021-09-29 08:25:10|4501.7|4501.7|4502.05|4502.05|4502.05|4502.05|4501.7|4501.7|0
1632903930000|2021-09-29 08:25:30|4502.4|4502.4|4503.93|4503.93|4503.93|4503.93|4502.4|4502.4|0
1632903940000|2021-09-29 08:25:40|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|0
1632903950000|2021-09-29 08:25:50|4503.23|4503.23|4504.29|4504.29|4504.29|4504.29|4502.35|4502.35|0
1632903960000|2021-09-29 08:26:00|4503.76|4503.76|4504.46|4504.46|4504.46|4504.46|4503.76|4503.76|0
1632903990000|2021-09-29 08:26:30|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|0
1632904000000|2021-09-29 08:26:40|4504.99|4504.99|4504.11|4504.11|4504.99|4504.99|4504.11|4504.11|0
1632904010000|2021-09-29 08:26:50|4503.41|4503.41|4503.06|4503.06|4503.41|4503.41|4503.06|4503.06|0
1632904020000|2021-09-29 08:27:00|4503.41|4503.41|4504.29|4504.29|4504.29|4504.29|4503.41|4503.41|0
1632904030000|2021-09-29 08:27:10|4503.76|4503.76|4503.41|4503.41|4503.76|4503.76|4503.41|4503.41|0
1632904040000|2021-09-29 08:27:20|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|4503.93|0
1632904050000|2021-09-29 08:27:30|4504.81|4504.81|4504.81|4504.81|4504.81|4504.81|4504.81|4504.81|0
1632904080000|2021-09-29 08:28:00|4504.11|4504.11|4503.41|4503.41|4504.11|4504.11|4503.41|4503.41|0
1632904090000|2021-09-29 08:28:10|4502.88|4502.88|4501.15|4501.15|4502.88|4502.88|4501.15|4501.15|0
1632904100000|2021-09-29 08:28:20|4501.33|4501.33|4501.86|4501.86|4501.86|4501.86|4500.98|4500.98|0
1632904120000|2021-09-29 08:28:40|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|4501.18|0
1632904130000|2021-09-29 08:28:50|4501|4501|4498.11|4498.11|4501|4501|4498.11|4498.11|0
1632904140000|2021-09-29 08:29:00|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|4498.46|0
1632904150000|2021-09-29 08:29:10|4498.63|4498.63|4498.28|4498.28|4498.63|4498.63|4498.28|4498.28|0
1632904160000|2021-09-29 08:29:20|4498.96|4498.96|4498.84|4498.84|4498.96|4498.96|4498.84|4498.84|0
1632904170000|2021-09-29 08:29:30|4497.79|4497.79|4497.79|4497.79|4497.79|4497.79|4497.79|4497.79|0
1632904180000|2021-09-29 08:29:40|4498.49|4498.49|4498.49|4498.49|4498.49|4498.49|4498.49|4498.49|0
1632904200000|2021-09-29 08:30:00|4499.02|4499.02|4499.71|4499.71|4499.71|4499.71|4498.87|4498.87|0
1632904210000|2021-09-29 08:30:10|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|0
1632904220000|2021-09-29 08:30:20|4499.89|4499.89|4500.06|4500.06|4500.06|4500.06|4499.89|4499.89|0
1632904230000|2021-09-29 08:30:30|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|0
1632904240000|2021-09-29 08:30:40|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|4499.04|0
1632904250000|2021-09-29 08:30:50|4498.16|4498.16|4500.21|4500.21|4500.21|4500.21|4497.98|4497.98|0
1632904260000|2021-09-29 08:31:00|4502.3|4502.3|4502.48|4502.48|4502.48|4502.48|4502.3|4502.3|0
1632904290000|2021-09-29 08:31:30|4502.36|4502.36|4501.66|4501.66|4502.36|4502.36|4501.66|4501.66|0
1632904320000|2021-09-29 08:32:00|4502.54|4502.54|4503.21|4503.21|4503.21|4503.21|4502.54|4502.54|0
1632904330000|2021-09-29 08:32:10|4503.39|4503.39|4502.69|4502.69|4503.39|4503.39|4502.69|4502.69|0
1632904340000|2021-09-29 08:32:20|4503.04|4503.04|4502.34|4502.34|4503.04|4503.04|4502.34|4502.34|0
1632904370000|2021-09-29 08:32:50|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|0
1632904380000|2021-09-29 08:33:00|4501.46|4501.46|4501.64|4501.64|4501.64|4501.64|4501.28|4501.28|0
1632904420000|2021-09-29 08:33:40|4502.16|4502.16|4503.04|4503.04|4503.04|4503.04|4502.16|4502.16|0
1632904440000|2021-09-29 08:34:00|4502.69|4502.69|4502.69|4502.69|4502.69|4502.69|4502.69|4502.69|0
1632904450000|2021-09-29 08:34:10|4502.16|4502.16|4502.86|4502.86|4502.86|4502.86|4502.16|4502.16|0
1632904480000|2021-09-29 08:34:40|4502.34|4502.34|4501.99|4501.99|4502.34|4502.34|4501.99|4501.99|0
1632904490000|2021-09-29 08:34:50|4501.81|4501.81|4501.81|4501.81|4501.81|4501.81|4501.81|4501.81|0
1632904500000|2021-09-29 08:35:00|4502.86|4502.86|4501.34|4501.34|4503.04|4503.04|4501.34|4501.34|0
1632904560000|2021-09-29 08:36:00|4502.01|4502.01|4502.01|4502.01|4502.36|4502.36|4502.01|4502.01|0
1632904570000|2021-09-29 08:36:10|4502.34|4502.34|4503.57|4503.57|4503.57|4503.57|4502.34|4502.34|0
1632904580000|2021-09-29 08:36:20|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|4503.39|0
1632904610000|2021-09-29 08:36:50|4503.22|4503.22|4503.22|4503.22|4503.22|4503.22|4503.22|4503.22|0
1632904620000|2021-09-29 08:37:00|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|0
1632904640000|2021-09-29 08:37:20|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|4502.51|0
1632904660000|2021-09-29 08:37:40|4502.19|4502.19|4501.84|4501.84|4502.19|4502.19|4501.84|4501.84|0
1632904690000|2021-09-29 08:38:10|4501.66|4501.66|4499.73|4499.73|4501.66|4501.66|4499.73|4499.73|0
1632904710000|2021-09-29 08:38:30|4500.08|4500.08|4500.38|4500.38|4500.38|4500.38|4500.08|4500.08|0
1632904730000|2021-09-29 08:38:50|4498.8|4498.8|4498.45|4498.45|4499.67|4499.67|4498.45|4498.45|0
1632904740000|2021-09-29 08:39:00|4498.97|4498.97|4498.45|4498.45|4498.97|4498.97|4498.45|4498.45|0
1632904750000|2021-09-29 08:39:10|4499.31|4499.31|4499.43|4499.43|4499.43|4499.43|4499.31|4499.31|0
1632904760000|2021-09-29 08:39:20|4500.1|4500.1|4500.46|4500.46|4500.46|4500.46|4500.1|4500.1|0
1632904770000|2021-09-29 08:39:30|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|0
1632904780000|2021-09-29 08:39:40|4500.98|4500.98|4500.64|4500.64|4500.98|4500.98|4500.64|4500.64|0
1632904790000|2021-09-29 08:39:50|4500.12|4500.12|4499.77|4499.77|4500.12|4500.12|4499.77|4499.77|0
1632904800000|2021-09-29 08:40:00|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|0
1632904810000|2021-09-29 08:40:10|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|4500.12|0
1632904820000|2021-09-29 08:40:20|4500|4500|4500.7|4500.7|4500.7|4500.7|4500|4500|0
1632904830000|2021-09-29 08:40:30|4501.23|4501.23|4501.4|4501.4|4501.58|4501.58|4501.23|4501.23|0
1632904860000|2021-09-29 08:41:00|4501.58|4501.58|4501.93|4501.93|4503.33|4503.33|4501.58|4501.58|0
1632904870000|2021-09-29 08:41:10|4502.11|4502.11|4502.11|4502.11|4502.11|4502.11|4502.11|4502.11|0
1632904890000|2021-09-29 08:41:30|4502.46|4502.46|4502.81|4502.81|4502.81|4502.81|4502.46|4502.46|0
1632904900000|2021-09-29 08:41:40|4502.11|4502.11|4501.75|4501.75|4502.11|4502.11|4501.75|4501.75|0
1632904920000|2021-09-29 08:42:00|4501.93|4501.93|4502.81|4502.81|4502.81|4502.81|4501.93|4501.93|0
1632904930000|2021-09-29 08:42:10|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|4502.98|0
1632904950000|2021-09-29 08:42:30|4502.28|4502.28|4501.75|4501.75|4502.28|4502.28|4501.75|4501.75|0
1632904960000|2021-09-29 08:42:40|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|4502.43|0
1632904970000|2021-09-29 08:42:50|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|4502.26|0
1632904980000|2021-09-29 08:43:00|4501.73|4501.73|4501.05|4501.05|4501.73|4501.73|4501.05|4501.05|0
1632904990000|2021-09-29 08:43:10|4500.94|4500.94|4500.59|4500.59|4500.94|4500.94|4500.59|4500.59|0
1632905020000|2021-09-29 08:43:40|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|0
1632905040000|2021-09-29 08:44:00|4500.59|4500.59|4500.41|4500.41|4500.59|4500.59|4500.41|4500.41|0
1632905080000|2021-09-29 08:44:40|4500.23|4500.23|4499.88|4499.88|4500.23|4500.23|4499.88|4499.88|0
1632905110000|2021-09-29 08:45:10|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|0
1632905120000|2021-09-29 08:45:20|4500.73|4500.73|4500.91|4500.91|4500.91|4500.91|4500.73|4500.73|0
1632905130000|2021-09-29 08:45:30|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|0
1632905200000|2021-09-29 08:46:40|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|0
1632905210000|2021-09-29 08:46:50|4501.26|4501.26|4501.94|4501.94|4501.94|4501.94|4501.26|4501.26|0
1632905220000|2021-09-29 08:47:00|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|4501.26|0
1632905230000|2021-09-29 08:47:10|4501.96|4501.96|4502.66|4502.66|4502.66|4502.66|4501.96|4501.96|0
1632905240000|2021-09-29 08:47:20|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|4503.19|0
1632905250000|2021-09-29 08:47:30|4503.52|4503.52|4503.19|4503.19|4503.52|4503.52|4503.19|4503.19|0
1632905260000|2021-09-29 08:47:40|4503.31|4503.31|4503.31|4503.31|4503.31|4503.31|4503.31|4503.31|0
1632905270000|2021-09-29 08:47:50|4503.98|4503.98|4504.66|4504.66|4504.66|4504.66|4503.98|4503.98|0
1632905280000|2021-09-29 08:48:00|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|0
1632905300000|2021-09-29 08:48:20|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|4506.24|0
1632905330000|2021-09-29 08:48:50|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|4507.08|0
1632905340000|2021-09-29 08:49:00|4508.65|4508.65|4507.98|4507.98|4508.65|4508.65|4507.98|4507.98|0
1632905360000|2021-09-29 08:49:20|4508.68|4508.68|4509.38|4509.38|4509.38|4509.38|4508.68|4508.68|0
1632905370000|2021-09-29 08:49:30|4509.73|4509.73|4509.38|4509.38|4509.73|4509.73|4509.38|4509.38|0
1632905400000|2021-09-29 08:50:00|4509.03|4509.03|4509.56|4509.56|4509.56|4509.56|4509.03|4509.03|0
1632905410000|2021-09-29 08:50:10|4509.73|4509.73|4508.88|4508.88|4509.73|4509.73|4508.88|4508.88|0
1632905420000|2021-09-29 08:50:20|4508.35|4508.35|4508.53|4508.53|4508.53|4508.53|4508.18|4508.18|0
1632905440000|2021-09-29 08:50:40|4508.71|4508.71|4508.88|4508.88|4508.88|4508.88|4508.71|4508.71|0
1632905460000|2021-09-29 08:51:00|4509.06|4509.06|4510.41|4510.41|4510.41|4510.41|4509.06|4509.06|0
1632905480000|2021-09-29 08:51:20|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|4510.58|0
1632905490000|2021-09-29 08:51:30|4510.42|4510.42|4510.42|4510.42|4510.42|4510.42|4510.42|4510.42|0
1632905500000|2021-09-29 08:51:40|4509.37|4509.37|4508.69|4508.69|4509.37|4509.37|4508.69|4508.69|0
1632905510000|2021-09-29 08:51:50|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|4507.99|0
1632905520000|2021-09-29 08:52:00|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|4508.17|0
1632905560000|2021-09-29 08:52:40|4508.69|4508.69|4509.37|4509.37|4509.37|4509.37|4508.69|4508.69|0
1632905600000|2021-09-29 08:53:20|4509.66|4509.66|4509.14|4509.14|4509.66|4509.66|4509.14|4509.14|0
1632905610000|2021-09-29 08:53:30|4509.49|4509.49|4509.84|4509.84|4509.84|4509.84|4509.49|4509.49|0
1632905620000|2021-09-29 08:53:40|4509.96|4509.96|4509.96|4509.96|4509.96|4509.96|4509.96|4509.96|0
1632905630000|2021-09-29 08:53:50|4509.78|4509.78|4509.43|4509.43|4509.78|4509.78|4509.43|4509.43|0
1632905640000|2021-09-29 08:54:00|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|4509.11|0
1632905660000|2021-09-29 08:54:20|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|0
1632905670000|2021-09-29 08:54:30|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|0
1632905680000|2021-09-29 08:54:40|4509.29|4509.29|4509.96|4509.96|4509.96|4509.96|4509.29|4509.29|0
1632905750000|2021-09-29 08:55:50|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|0
1632905760000|2021-09-29 08:56:00|4509.61|4509.61|4510.49|4510.49|4510.49|4510.49|4509.61|4509.61|0
1632905810000|2021-09-29 08:56:50|4511.54|4511.54|4511.54|4511.54|4511.54|4511.54|4511.54|4511.54|0
1632905820000|2021-09-29 08:57:00|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|4512.22|0
1632905830000|2021-09-29 08:57:10|4511.87|4511.87|4511.17|4511.17|4511.87|4511.87|4511.17|4511.17|0
1632905850000|2021-09-29 08:57:30|4511.67|4511.67|4512.34|4512.34|4512.34|4512.34|4511.67|4511.67|0
1632905880000|2021-09-29 08:58:00|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|0
1632905890000|2021-09-29 08:58:10|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|0
1632905910000|2021-09-29 08:58:30|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|4513.04|0
1632905920000|2021-09-29 08:58:40|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|4513.22|0
1632905940000|2021-09-29 08:59:00|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|0
1632905970000|2021-09-29 08:59:30|4513.52|4513.52|4513.52|4513.52|4513.52|4513.52|4513.52|4513.52|0
1632905980000|2021-09-29 08:59:40|4513.87|4513.87|4516.48|4516.48|4516.48|4516.48|4513.87|4513.87|0
1632905990000|2021-09-29 08:59:50|4515.43|4515.43|4515.08|4515.08|4515.43|4515.43|4515.08|4515.08|0
1632906000000|2021-09-29 09:00:00|4515.6|4515.6|4515.93|4515.93|4515.93|4515.93|4515.6|4515.6|0
1632906010000|2021-09-29 09:00:10|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|4515.75|0
1632906040000|2021-09-29 09:00:40|4515.4|4515.4|4514.53|4514.53|4515.4|4515.4|4514.53|4514.53|0
1632906050000|2021-09-29 09:00:50|4512.81|4512.81|4512.28|4512.28|4512.81|4512.81|4512.28|4512.28|0
1632906060000|2021-09-29 09:01:00|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|0
1632906080000|2021-09-29 09:01:20|4512.55|4512.55|4512.55|4512.55|4512.55|4512.55|4512.02|4512.02|0
1632906110000|2021-09-29 09:01:50|4512.37|4512.37|4512.37|4512.37|4512.37|4512.37|4512.37|4512.37|0
1632906120000|2021-09-29 09:02:00|4512.55|4512.55|4512.83|4512.83|4512.83|4512.83|4512.55|4512.55|0
1632906140000|2021-09-29 09:02:20|4512.3|4512.3|4512.48|4512.48|4512.48|4512.48|4512.3|4512.3|0
1632906160000|2021-09-29 09:02:40|4511.07|4511.07|4512.12|4512.12|4512.12|4512.12|4511.07|4511.07|0
1632906170000|2021-09-29 09:02:50|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|4511.07|0
1632906180000|2021-09-29 09:03:00|4511.13|4511.13|4510.95|4510.95|4511.13|4511.13|4510.25|4510.25|0
1632906190000|2021-09-29 09:03:10|4511.3|4511.3|4511.3|4511.3|4511.3|4511.3|4511.3|4511.3|0
1632906210000|2021-09-29 09:03:30|4511.35|4511.35|4510.13|4510.13|4511.35|4511.35|4510.13|4510.13|0
1632906220000|2021-09-29 09:03:40|4509.95|4509.95|4511.25|4511.25|4511.35|4511.35|4509.95|4509.95|0
1632906230000|2021-09-29 09:03:50|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|4511.6|0
1632906250000|2021-09-29 09:04:10|4511.77|4511.77|4511.77|4511.77|4511.77|4511.77|4511.77|4511.77|0
1632906270000|2021-09-29 09:04:30|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|0
1632906280000|2021-09-29 09:04:40|4511.07|4511.07|4511.42|4511.42|4511.42|4511.42|4511.07|4511.07|0
1632906290000|2021-09-29 09:04:50|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|0
1632906300000|2021-09-29 09:05:00|4512.48|4512.48|4511.95|4511.95|4512.48|4512.48|4511.95|4511.95|0
1632906330000|2021-09-29 09:05:30|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|4512.11|0
1632906360000|2021-09-29 09:06:00|4512.46|4512.46|4512.99|4512.99|4512.99|4512.99|4512.46|4512.46|0
1632906370000|2021-09-29 09:06:10|4513.52|4513.52|4513.69|4513.69|4513.87|4513.87|4513.52|4513.52|0
1632906400000|2021-09-29 09:06:40|4512.99|4512.99|4512.81|4512.81|4512.99|4512.99|4512.81|4512.81|0
1632906430000|2021-09-29 09:07:10|4513.16|4513.16|4513.5|4513.5|4514.18|4514.18|4513.16|4513.16|0
1632906450000|2021-09-29 09:07:30|4514.2|4514.2|4514.73|4514.73|4514.73|4514.73|4514.2|4514.2|0
1632906480000|2021-09-29 09:08:00|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|4515.08|0
1632906490000|2021-09-29 09:08:10|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|4514.41|0
1632906500000|2021-09-29 09:08:20|4514.58|4514.58|4515.11|4515.11|4515.11|4515.11|4514.58|4514.58|0
1632906520000|2021-09-29 09:08:40|4515.81|4515.81|4515.81|4515.81|4516.16|4516.16|4515.81|4515.81|0
1632906530000|2021-09-29 09:08:50|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|4516.16|0
1632906540000|2021-09-29 09:09:00|4515.48|4515.48|4515.69|4515.69|4515.69|4515.69|4515.48|4515.48|0
1632906550000|2021-09-29 09:09:10|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|0
1632906580000|2021-09-29 09:09:40|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|4514.83|0
1632906590000|2021-09-29 09:09:50|4515.18|4515.18|4515.71|4515.71|4515.71|4515.71|4515.18|4515.18|0
1632906600000|2021-09-29 09:10:00|4515.88|4515.88|4518.69|4518.69|4518.69|4518.69|4515.88|4515.88|0
1632906610000|2021-09-29 09:10:10|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|4519.74|0
1632906620000|2021-09-29 09:10:20|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|0
1632906630000|2021-09-29 09:10:30|4519.76|4519.76|4519.08|4519.08|4519.76|4519.76|4519.08|4519.08|0
1632906640000|2021-09-29 09:10:40|4518.91|4518.91|4519.07|4519.07|4519.07|4519.07|4518.91|4518.91|0
1632906650000|2021-09-29 09:10:50|4518.9|4518.9|4519.25|4519.25|4519.25|4519.25|4518.72|4518.72|0
1632906660000|2021-09-29 09:11:00|4519.07|4519.07|4519.25|4519.25|4519.25|4519.25|4518.55|4518.55|0
1632906670000|2021-09-29 09:11:10|4519.07|4519.07|4518.72|4518.72|4519.07|4519.07|4518.27|4518.27|0
1632906680000|2021-09-29 09:11:20|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|0
1632906690000|2021-09-29 09:11:30|4517.34|4517.34|4517.34|4517.34|4517.34|4517.34|4517.34|4517.34|0
1632906700000|2021-09-29 09:11:40|4516.12|4516.12|4516.23|4516.23|4516.23|4516.23|4516.12|4516.12|0
1632906710000|2021-09-29 09:11:50|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|4515.88|0
1632906720000|2021-09-29 09:12:00|4515.18|4515.18|4515.94|4515.94|4515.94|4515.94|4515.18|4515.18|0
1632906730000|2021-09-29 09:12:10|4515.41|4515.41|4516.11|4516.11|4516.11|4516.11|4515.41|4515.41|0
1632906740000|2021-09-29 09:12:20|4515.94|4515.94|4516.11|4516.11|4516.11|4516.11|4515.94|4515.94|0
1632906760000|2021-09-29 09:12:40|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|0
1632906780000|2021-09-29 09:13:00|4513.48|4513.48|4514.88|4514.88|4515.41|4515.41|4513.48|4513.48|0
1632906790000|2021-09-29 09:13:10|4514.71|4514.71|4514.72|4514.72|4514.72|4514.72|4514.55|4514.55|0
1632906800000|2021-09-29 09:13:20|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|0
1632906830000|2021-09-29 09:13:50|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|4515.07|0
1632906850000|2021-09-29 09:14:10|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|4515.02|0
1632906860000|2021-09-29 09:14:20|4515.19|4515.19|4515.19|4515.19|4515.19|4515.19|4515.19|4515.19|0
1632906890000|2021-09-29 09:14:50|4515.31|4515.31|4515.55|4515.55|4515.55|4515.55|4515.31|4515.31|0
1632906930000|2021-09-29 09:15:30|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|4515.31|0
1632906940000|2021-09-29 09:15:40|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|0
1632906960000|2021-09-29 09:16:00|4515.47|4515.47|4516.35|4516.35|4517.05|4517.05|4515.47|4515.47|0
1632906970000|2021-09-29 09:16:10|4516.23|4516.23|4516.58|4516.58|4516.58|4516.58|4516.23|4516.23|0
1632907000000|2021-09-29 09:16:40|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|0
1632907020000|2021-09-29 09:17:00|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|4518.34|0
1632907030000|2021-09-29 09:17:10|4519.04|4519.04|4518.36|4518.36|4519.04|4519.04|4518.36|4518.36|0
1632907040000|2021-09-29 09:17:20|4518.42|4518.42|4521.88|4521.88|4521.88|4521.88|4518.42|4518.42|0
1632907050000|2021-09-29 09:17:30|4521.55|4521.55|4521.23|4521.23|4521.55|4521.55|4521.23|4521.23|0
1632907060000|2021-09-29 09:17:40|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|4521.58|0
1632907070000|2021-09-29 09:17:50|4521.91|4521.91|4521.74|4521.74|4521.91|4521.91|4521.74|4521.74|0
1632907080000|2021-09-29 09:18:00|4522.79|4522.79|4520.69|4520.69|4522.79|4522.79|4520.69|4520.69|0
1632907090000|2021-09-29 09:18:10|4520.87|4520.87|4520.09|4520.09|4520.87|4520.87|4520.09|4520.09|0
1632907100000|2021-09-29 09:18:20|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|4519.77|0
1632907110000|2021-09-29 09:18:30|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|0
1632907120000|2021-09-29 09:18:40|4519.76|4519.76|4519.92|4519.92|4519.92|4519.92|4519.76|4519.76|0
1632907130000|2021-09-29 09:18:50|4520.27|4520.27|4520.09|4520.09|4520.27|4520.27|4520.09|4520.09|0
1632907140000|2021-09-29 09:19:00|4520.25|4520.25|4521.57|4521.57|4521.57|4521.57|4520.25|4520.25|0
1632907150000|2021-09-29 09:19:10|4521.62|4521.62|4521.27|4521.27|4521.62|4521.62|4520.92|4520.92|0
1632907160000|2021-09-29 09:19:20|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|4521.09|0
1632907170000|2021-09-29 09:19:30|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|0
1632907180000|2021-09-29 09:19:40|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|0
1632907210000|2021-09-29 09:20:10|4521.27|4521.27|4521.58|4521.58|4522.11|4522.11|4521.27|4521.27|0
1632907220000|2021-09-29 09:20:20|4522.11|4522.11|4521.46|4521.46|4522.11|4522.11|4521.41|4521.41|0
1632907240000|2021-09-29 09:20:40|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|4522.34|0
1632907250000|2021-09-29 09:20:50|4523.03|4523.03|4521.81|4521.81|4523.03|4523.03|4521.81|4521.81|0
1632907260000|2021-09-29 09:21:00|4521.99|4521.99|4521.81|4521.81|4521.99|4521.99|4521.81|4521.81|0
1632907280000|2021-09-29 09:21:20|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|0
1632907300000|2021-09-29 09:21:40|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|0
1632907330000|2021-09-29 09:22:10|4521.91|4521.91|4522.79|4522.79|4522.79|4522.79|4521.91|4521.91|0
1632907340000|2021-09-29 09:22:20|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|0
1632907350000|2021-09-29 09:22:30|4523.11|4523.11|4522.62|4522.62|4523.11|4523.11|4522.46|4522.46|0
1632907380000|2021-09-29 09:23:00|4522.27|4522.27|4522.27|4522.27|4522.45|4522.45|4522.1|4522.1|0
1632907390000|2021-09-29 09:23:10|4521.6|4521.6|4521.49|4521.49|4521.6|4521.6|4521.49|4521.49|0
1632907420000|2021-09-29 09:23:40|4521.32|4521.32|4521.84|4521.84|4522.19|4522.19|4521.32|4521.32|0
1632907440000|2021-09-29 09:24:00|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|4521.49|0
1632907450000|2021-09-29 09:24:10|4520.82|4520.82|4520.29|4520.29|4520.82|4520.82|4520.29|4520.29|0
1632907460000|2021-09-29 09:24:20|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|0
1632907470000|2021-09-29 09:24:30|4519.94|4519.94|4519.26|4519.26|4519.94|4519.94|4519.26|4519.26|0
1632907480000|2021-09-29 09:24:40|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|4519.61|0
1632907500000|2021-09-29 09:25:00|4518.56|4518.56|4518.44|4518.44|4518.56|4518.56|4518.44|4518.44|0
1632907510000|2021-09-29 09:25:10|4518.97|4518.97|4518.62|4518.62|4518.97|4518.97|4518.62|4518.62|0
1632907530000|2021-09-29 09:25:30|4519.3|4519.3|4520|4520|4520|4520|4519.3|4519.3|0
1632907540000|2021-09-29 09:25:40|4520.7|4520.7|4520.02|4520.02|4520.7|4520.7|4520.02|4520.02|0
1632907550000|2021-09-29 09:25:50|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|0
1632907560000|2021-09-29 09:26:00|4520.2|4520.2|4521.07|4521.07|4521.07|4521.07|4520.2|4520.2|0
1632907570000|2021-09-29 09:26:10|4521.96|4521.96|4521.45|4521.45|4522.07|4522.07|4521.45|4521.45|0
1632907580000|2021-09-29 09:26:20|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|0
1632907590000|2021-09-29 09:26:30|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|0
1632907600000|2021-09-29 09:26:40|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|0
1632907610000|2021-09-29 09:26:50|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|0
1632907620000|2021-09-29 09:27:00|4521.12|4521.12|4520.41|4520.41|4521.12|4521.12|4520.24|4520.24|0
1632907630000|2021-09-29 09:27:10|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|4520.06|0
1632907650000|2021-09-29 09:27:30|4519.39|4519.39|4519.39|4519.39|4519.39|4519.39|4519.39|4519.39|0
1632907680000|2021-09-29 09:28:00|4519.04|4519.04|4518.86|4518.86|4519.04|4519.04|4518.34|4518.34|0
1632907710000|2021-09-29 09:28:30|4519.21|4519.21|4519.39|4519.39|4519.57|4519.57|4519.21|4519.21|0
1632907720000|2021-09-29 09:28:40|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|4519.57|0
1632907740000|2021-09-29 09:29:00|4519.74|4519.74|4519.92|4519.92|4519.92|4519.92|4519.74|4519.74|0
1632907790000|2021-09-29 09:29:50|4520.62|4520.62|4520.79|4520.79|4520.79|4520.79|4520.62|4520.62|0
1632907800000|2021-09-29 09:30:00|4520.47|4520.47|4520.82|4520.82|4520.82|4520.82|4520.47|4520.47|0
1632907810000|2021-09-29 09:30:10|4521.17|4521.17|4522.02|4522.02|4522.02|4522.02|4521.17|4521.17|0
1632907840000|2021-09-29 09:30:40|4521.84|4521.84|4521.49|4521.49|4521.84|4521.84|4521.49|4521.49|0
1632907860000|2021-09-29 09:31:00|4521.6|4521.6|4522.88|4522.88|4522.88|4522.88|4521.6|4521.6|0
1632907890000|2021-09-29 09:31:30|4523.93|4523.93|4524.28|4524.28|4524.28|4524.28|4523.93|4523.93|0
1632907900000|2021-09-29 09:31:40|4524.44|4524.44|4523.77|4523.77|4524.44|4524.44|4523.77|4523.77|0
1632907930000|2021-09-29 09:32:10|4523.42|4523.42|4522.98|4522.98|4523.42|4523.42|4522.98|4522.98|0
1632907940000|2021-09-29 09:32:20|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|0
1632907950000|2021-09-29 09:32:30|4522.8|4522.8|4523.51|4523.51|4523.51|4523.51|4522.63|4522.63|0
1632907990000|2021-09-29 09:33:10|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|4522.98|0
1632908000000|2021-09-29 09:33:20|4521.95|4521.95|4521.95|4521.95|4521.95|4521.95|4521.95|4521.95|0
1632908030000|2021-09-29 09:33:50|4522.13|4522.13|4521.8|4521.8|4522.13|4522.13|4521.45|4521.45|0
1632908040000|2021-09-29 09:34:00|4521.45|4521.45|4521.28|4521.28|4521.45|4521.45|4521.28|4521.28|0
1632908050000|2021-09-29 09:34:10|4521.1|4521.1|4520.47|4520.47|4521.1|4521.1|4520.47|4520.47|0
1632908060000|2021-09-29 09:34:20|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|0
1632908100000|2021-09-29 09:35:00|4520.09|4520.09|4520.59|4520.59|4520.59|4520.59|4520.09|4520.09|0
1632908110000|2021-09-29 09:35:10|4520.74|4520.74|4520.74|4520.74|4520.74|4520.74|4520.74|4520.74|0
1632908120000|2021-09-29 09:35:20|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|4520.88|0
1632908140000|2021-09-29 09:35:40|4520.36|4520.36|4520.53|4520.53|4520.71|4520.71|4520.36|4520.36|0
1632908150000|2021-09-29 09:35:50|4519.83|4519.83|4519.25|4519.25|4519.83|4519.83|4519.25|4519.25|0
1632908160000|2021-09-29 09:36:00|4519.78|4519.78|4519.43|4519.43|4519.78|4519.78|4519.43|4519.43|0
1632908170000|2021-09-29 09:36:10|4518.55|4518.55|4518.38|4518.38|4518.55|4518.55|4518.38|4518.38|0
1632908180000|2021-09-29 09:36:20|4518.23|4518.23|4517.79|4517.79|4518.23|4518.23|4517.79|4517.79|0
1632908190000|2021-09-29 09:36:30|4517.74|4517.74|4517.44|4517.44|4517.74|4517.74|4517.44|4517.44|0
1632908230000|2021-09-29 09:37:10|4518.32|4518.32|4517.3|4517.3|4518.32|4518.32|4516.97|4516.97|0
1632908260000|2021-09-29 09:37:40|4517.65|4517.65|4517.65|4517.65|4517.65|4517.65|4517.65|4517.65|0
1632908270000|2021-09-29 09:37:50|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|0
1632908280000|2021-09-29 09:38:00|4518|4518|4518.17|4518.17|4518.17|4518.17|4518|4518|0
1632908290000|2021-09-29 09:38:10|4518|4518|4518.49|4518.49|4518.49|4518.49|4518|4518|0
1632908310000|2021-09-29 09:38:30|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|4519.16|0
1632908320000|2021-09-29 09:38:40|4518.46|4518.46|4518.64|4518.64|4518.64|4518.64|4518.46|4518.46|0
1632908350000|2021-09-29 09:39:10|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|0
1632908370000|2021-09-29 09:39:30|4519.22|4519.22|4519.22|4519.22|4519.22|4519.22|4519.22|4519.22|0
1632908410000|2021-09-29 09:40:10|4518.34|4518.34|4518.01|4518.01|4518.34|4518.34|4518.01|4518.01|0
1632908450000|2021-09-29 09:40:50|4518.36|4518.36|4517.4|4517.4|4518.36|4518.36|4517.4|4517.4|0
1632908460000|2021-09-29 09:41:00|4517.63|4517.63|4517.46|4517.46|4517.63|4517.63|4517.28|4517.28|0
1632908480000|2021-09-29 09:41:20|4517.28|4517.28|4517.96|4517.96|4517.96|4517.96|4517.28|4517.28|0
1632908520000|2021-09-29 09:42:00|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|4518.31|0
1632908540000|2021-09-29 09:42:20|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|0
1632908550000|2021-09-29 09:42:30|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|4517.69|0
1632908560000|2021-09-29 09:42:40|4517.51|4517.51|4517.16|4517.16|4517.51|4517.51|4516.98|4516.98|0
1632908580000|2021-09-29 09:43:00|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|0
1632908610000|2021-09-29 09:43:30|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1632908660000|2021-09-29 09:44:20|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|4518.62|0
1632908690000|2021-09-29 09:44:50|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|4519.49|0
1632908700000|2021-09-29 09:45:00|4520.17|4520.17|4521.04|4521.04|4521.04|4521.04|4520.17|4520.17|0
1632908710000|2021-09-29 09:45:10|4521.4|4521.4|4521.75|4521.75|4521.75|4521.75|4521.4|4521.4|0
1632908750000|2021-09-29 09:45:50|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|0
1632908770000|2021-09-29 09:46:10|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4522.27|4522.27|0
1632908780000|2021-09-29 09:46:20|4522.97|4522.97|4522.8|4522.8|4522.97|4522.97|4522.27|4522.27|0
1632908790000|2021-09-29 09:46:30|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|0
1632908800000|2021-09-29 09:46:40|4523.15|4523.15|4524.03|4524.03|4524.03|4524.03|4523.15|4523.15|0
1632908810000|2021-09-29 09:46:50|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|0
1632908820000|2021-09-29 09:47:00|4524.03|4524.03|4523.85|4523.85|4524.2|4524.2|4523.85|4523.85|0
1632908890000|2021-09-29 09:48:10|4524.01|4524.01|4523.31|4523.31|4524.01|4524.01|4523.31|4523.31|0
1632908920000|2021-09-29 09:48:40|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|0
1632908940000|2021-09-29 09:49:00|4524.01|4524.01|4524.01|4524.01|4524.01|4524.01|4524.01|4524.01|0
1632908950000|2021-09-29 09:49:10|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|0
1632908970000|2021-09-29 09:49:30|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|0
1632908980000|2021-09-29 09:49:40|4523.66|4523.66|4524.01|4524.01|4524.01|4524.01|4523.66|4523.66|0
1632909040000|2021-09-29 09:50:40|4523.66|4523.66|4523.31|4523.31|4523.66|4523.66|4523.31|4523.31|0
1632909050000|2021-09-29 09:50:50|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|4523.48|0
1632909060000|2021-09-29 09:51:00|4522.96|4522.96|4523.12|4523.12|4523.12|4523.12|4522.96|4522.96|0
1632909120000|2021-09-29 09:52:00|4522.94|4522.94|4523.12|4523.12|4523.12|4523.12|4522.94|4522.94|0
1632909130000|2021-09-29 09:52:10|4522.79|4522.79|4522.63|4522.63|4522.79|4522.79|4522.63|4522.63|0
1632909140000|2021-09-29 09:52:20|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|4522.81|0
1632909150000|2021-09-29 09:52:30|4522.45|4522.45|4522.28|4522.28|4522.45|4522.45|4522.28|4522.28|0
1632909160000|2021-09-29 09:52:40|4522.63|4522.63|4522.47|4522.47|4522.63|4522.63|4522.47|4522.47|0
1632909180000|2021-09-29 09:53:00|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|4522.29|0
1632909190000|2021-09-29 09:53:10|4522.99|4522.99|4522.99|4522.99|4522.99|4522.99|4522.99|4522.99|0
1632909200000|2021-09-29 09:53:20|4522.67|4522.67|4521.83|4521.83|4522.67|4522.67|4521.83|4521.83|0
1632909210000|2021-09-29 09:53:30|4520.95|4520.95|4520.33|4520.33|4520.95|4520.95|4520.16|4520.16|0
1632909240000|2021-09-29 09:54:00|4520.49|4520.49|4520.44|4520.44|4520.49|4520.49|4520.44|4520.44|0
1632909260000|2021-09-29 09:54:20|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|4520.28|0
1632909310000|2021-09-29 09:55:10|4519.75|4519.75|4519.24|4519.24|4519.75|4519.75|4519.24|4519.24|0
1632909340000|2021-09-29 09:55:40|4519.41|4519.41|4519.41|4519.41|4519.41|4519.41|4519.41|4519.41|0
1632909350000|2021-09-29 09:55:50|4519.59|4519.59|4520.12|4520.12|4520.12|4520.12|4519.59|4519.59|0
1632909360000|2021-09-29 09:56:00|4519.94|4519.94|4519.94|4519.94|4519.94|4519.94|4519.94|4519.94|0
1632909380000|2021-09-29 09:56:20|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|4520.12|0
1632909400000|2021-09-29 09:56:40|4520.29|4520.29|4520.47|4520.47|4520.47|4520.47|4520.12|4520.12|0
1632909430000|2021-09-29 09:57:10|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|4520.82|0
1632909440000|2021-09-29 09:57:20|4520.47|4520.47|4519.76|4519.76|4520.47|4520.47|4519.76|4519.76|0
1632909450000|2021-09-29 09:57:30|4519.59|4519.59|4519.35|4519.35|4519.59|4519.59|4519.35|4519.35|0
1632909460000|2021-09-29 09:57:40|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|0
1632909480000|2021-09-29 09:58:00|4517.28|4517.28|4517.28|4517.28|4517.28|4517.28|4516.93|4516.93|0
1632909490000|2021-09-29 09:58:10|4517.63|4517.63|4517.45|4517.45|4517.8|4517.8|4517.45|4517.45|0
1632909500000|2021-09-29 09:58:20|4517.28|4517.28|4516.93|4516.93|4517.28|4517.28|4516.93|4516.93|0
1632909540000|2021-09-29 09:59:00|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|4517.6|0
1632909580000|2021-09-29 09:59:40|4518.48|4518.48|4518.65|4518.65|4518.65|4518.65|4518.48|4518.48|0
1632909590000|2021-09-29 09:59:50|4518.49|4518.49|4518.65|4518.65|4518.65|4518.65|4518.39|4518.39|0
1632909600000|2021-09-29 10:00:00|4518.76|4518.76|4518.44|4518.44|4518.76|4518.76|4518.23|4518.23|0
1632909620000|2021-09-29 10:00:20|4518.79|4518.79|4519.3|4519.3|4519.3|4519.3|4518.79|4518.79|0
1632909640000|2021-09-29 10:00:40|4520|4520|4520|4520|4520|4520|4520|4520|0
1632909650000|2021-09-29 10:00:50|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|0
1632909660000|2021-09-29 10:01:00|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|0
1632909670000|2021-09-29 10:01:10|4520.37|4520.37|4520.37|4520.37|4520.37|4520.37|4519.85|4519.85|0
1632909700000|2021-09-29 10:01:40|4520.73|4520.73|4520.9|4520.9|4520.9|4520.9|4520.73|4520.73|0
1632909730000|2021-09-29 10:02:10|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|4521.43|0
1632909770000|2021-09-29 10:02:50|4521.95|4521.95|4521.6|4521.6|4521.95|4521.95|4521.6|4521.6|0
1632909780000|2021-09-29 10:03:00|4521.43|4521.43|4521.25|4521.25|4521.43|4521.43|4521.25|4521.25|0
1632909790000|2021-09-29 10:03:10|4520.9|4520.9|4521.25|4521.25|4521.25|4521.25|4520.9|4520.9|0
1632909800000|2021-09-29 10:03:20|4521.78|4521.78|4521.78|4521.78|4521.78|4521.78|4521.78|4521.78|0
1632909820000|2021-09-29 10:03:40|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|4521.66|0
1632909830000|2021-09-29 10:03:50|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|0
1632909840000|2021-09-29 10:04:00|4520.96|4520.96|4520.96|4520.96|4520.96|4520.96|4520.96|4520.96|0
1632909850000|2021-09-29 10:04:10|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|4521.31|0
1632909860000|2021-09-29 10:04:20|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|0
1632909870000|2021-09-29 10:04:30|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|0
1632909890000|2021-09-29 10:04:50|4520.73|4520.73|4520.91|4520.91|4520.91|4520.91|4520.73|4520.73|0
1632909900000|2021-09-29 10:05:00|4520.38|4520.38|4519.7|4519.7|4520.38|4520.38|4519.7|4519.7|0
1632909910000|2021-09-29 10:05:10|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|0
1632909920000|2021-09-29 10:05:20|4520.05|4520.05|4520.05|4520.05|4520.05|4520.05|4520.05|4520.05|0
1632909940000|2021-09-29 10:05:40|4520.58|4520.58|4521.46|4521.46|4521.46|4521.46|4520.58|4520.58|0
1632909950000|2021-09-29 10:05:50|4520.93|4520.93|4520.76|4520.76|4520.93|4520.93|4520.58|4520.58|0
1632909960000|2021-09-29 10:06:00|4521.43|4521.43|4521.52|4521.52|4521.69|4521.69|4521.43|4521.43|0
1632909970000|2021-09-29 10:06:10|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|0
1632909980000|2021-09-29 10:06:20|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|0
1632909990000|2021-09-29 10:06:30|4521.17|4521.17|4520.99|4520.99|4521.17|4521.17|4520.99|4520.99|0
1632910000000|2021-09-29 10:06:40|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|0
1632910010000|2021-09-29 10:06:50|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|4520.81|0
1632910020000|2021-09-29 10:07:00|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|0
1632910080000|2021-09-29 10:08:00|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|0
1632910090000|2021-09-29 10:08:10|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|0
1632910120000|2021-09-29 10:08:40|4522.03|4522.03|4522.03|4522.03|4522.03|4522.03|4522.03|4522.03|0
1632910140000|2021-09-29 10:09:00|4522.38|4522.38|4522.21|4522.21|4522.38|4522.38|4522.21|4522.21|0
1632910150000|2021-09-29 10:09:10|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|0
1632910180000|2021-09-29 10:09:40|4523.06|4523.06|4525.84|4525.84|4525.84|4525.84|4523.06|4523.06|0
1632910190000|2021-09-29 10:09:50|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|0
1632910200000|2021-09-29 10:10:00|4525.42|4525.42|4525.07|4525.07|4525.42|4525.42|4525.07|4525.07|0
1632910210000|2021-09-29 10:10:10|4524.95|4524.95|4525.12|4525.12|4525.12|4525.12|4524.95|4524.95|0
1632910240000|2021-09-29 10:10:40|4524.45|4524.45|4523.77|4523.77|4524.45|4524.45|4523.77|4523.77|0
1632910260000|2021-09-29 10:11:00|4523.42|4523.42|4523.42|4523.42|4523.42|4523.42|4523.42|4523.42|0
1632910270000|2021-09-29 10:11:10|4523.54|4523.54|4524.42|4524.42|4524.42|4524.42|4523.54|4523.54|0
1632910280000|2021-09-29 10:11:20|4523.89|4523.89|4524.24|4524.24|4524.24|4524.24|4523.89|4523.89|0
1632910310000|2021-09-29 10:11:50|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|4524.94|0
1632910320000|2021-09-29 10:12:00|4524.77|4524.77|4523.89|4523.89|4524.77|4524.77|4523.89|4523.89|0
1632910330000|2021-09-29 10:12:10|4524.77|4524.77|4524.42|4524.42|4524.77|4524.77|4524.42|4524.42|0
1632910360000|2021-09-29 10:12:40|4525.82|4525.82|4526.17|4526.17|4526.17|4526.17|4525.82|4525.82|0
1632910370000|2021-09-29 10:12:50|4525.82|4525.82|4525.64|4525.64|4526.17|4526.17|4525.47|4525.47|0
1632910380000|2021-09-29 10:13:00|4525.81|4525.81|4525.64|4525.64|4525.81|4525.81|4525.64|4525.64|0
1632910390000|2021-09-29 10:13:10|4525.48|4525.48|4524.49|4524.49|4525.48|4525.48|4524.49|4524.49|0
1632910400000|2021-09-29 10:13:20|4524.14|4524.14|4524.14|4524.14|4524.14|4524.14|4524.14|4524.14|0
1632910430000|2021-09-29 10:13:50|4524.31|4524.31|4524.14|4524.14|4524.31|4524.31|4524.14|4524.14|0
1632910440000|2021-09-29 10:14:00|4524.31|4524.31|4524.49|4524.49|4524.66|4524.66|4524.31|4524.31|0
1632910450000|2021-09-29 10:14:10|4524.66|4524.66|4524.84|4524.84|4524.84|4524.84|4524.66|4524.66|0
1632910480000|2021-09-29 10:14:40|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|0
1632910500000|2021-09-29 10:15:00|4525.01|4525.01|4524.84|4524.84|4525.01|4525.01|4524.84|4524.84|0
1632910510000|2021-09-29 10:15:10|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|0
1632910530000|2021-09-29 10:15:30|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|0
1632910550000|2021-09-29 10:15:50|4525.51|4525.51|4526.04|4526.04|4526.04|4526.04|4525.51|4525.51|0
1632910560000|2021-09-29 10:16:00|4525.51|4525.51|4525.34|4525.34|4525.51|4525.51|4525.34|4525.34|0
1632910600000|2021-09-29 10:16:40|4524.99|4524.99|4524.11|4524.11|4524.99|4524.99|4524.11|4524.11|0
1632910630000|2021-09-29 10:17:10|4524|4524|4523.9|4523.9|4524|4524|4523.9|4523.9|0
1632910660000|2021-09-29 10:17:40|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|4523.74|0
1632910680000|2021-09-29 10:18:00|4523.04|4523.04|4523.39|4523.39|4523.39|4523.39|4522.86|4522.86|0
1632910690000|2021-09-29 10:18:10|4523.5|4523.5|4523.44|4523.44|4523.5|4523.5|4523.44|4523.44|0
1632910710000|2021-09-29 10:18:30|4523.97|4523.97|4523.03|4523.03|4524.14|4524.14|4523.03|4523.03|0
1632910720000|2021-09-29 10:18:40|4522.74|4522.74|4522.74|4522.74|4522.74|4522.74|4522.74|4522.74|0
1632910730000|2021-09-29 10:18:50|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|0
1632910740000|2021-09-29 10:19:00|4522.86|4522.86|4523.15|4523.15|4523.33|4523.33|4522.86|4522.86|0
1632910750000|2021-09-29 10:19:10|4522.98|4522.98|4522.27|4522.27|4522.98|4522.98|4522.27|4522.27|0
1632910760000|2021-09-29 10:19:20|4522.45|4522.45|4522.5|4522.5|4522.5|4522.5|4522.45|4522.45|0
1632910770000|2021-09-29 10:19:30|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|0
1632910780000|2021-09-29 10:19:40|4521.85|4521.85|4520.82|4520.82|4521.85|4521.85|4520.82|4520.82|0
1632910800000|2021-09-29 10:20:00|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|0
1632910810000|2021-09-29 10:20:10|4520.29|4520.29|4519.96|4519.96|4520.31|4520.31|4519.78|4519.78|0
1632910820000|2021-09-29 10:20:20|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|4519.6|0
1632910850000|2021-09-29 10:20:50|4519.96|4519.96|4520.31|4520.31|4520.31|4520.31|4519.96|4519.96|0
1632910860000|2021-09-29 10:21:00|4520.48|4520.48|4520.81|4520.81|4520.81|4520.81|4520.48|4520.48|0
1632910870000|2021-09-29 10:21:10|4520.11|4520.11|4520.28|4520.28|4520.28|4520.28|4520.11|4520.11|0
1632910890000|2021-09-29 10:21:30|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|0
1632910940000|2021-09-29 10:22:20|4520.11|4520.11|4520.46|4520.46|4520.46|4520.46|4520.11|4520.11|0
1632910970000|2021-09-29 10:22:50|4520.28|4520.28|4520.11|4520.11|4520.28|4520.28|4520.11|4520.11|0
1632910980000|2021-09-29 10:23:00|4520.46|4520.46|4520.63|4520.63|4520.63|4520.63|4520.28|4520.28|0
1632911000000|2021-09-29 10:23:20|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|0
1632911010000|2021-09-29 10:23:30|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|0
1632911030000|2021-09-29 10:23:50|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|0
1632911070000|2021-09-29 10:24:30|4520.98|4520.98|4521.39|4521.39|4521.39|4521.39|4520.87|4520.87|0
1632911090000|2021-09-29 10:24:50|4521.51|4521.51|4519.98|4519.98|4521.51|4521.51|4519.98|4519.98|0
1632911150000|2021-09-29 10:25:50|4520.33|4520.33|4520.16|4520.16|4520.33|4520.33|4520.16|4520.16|0
1632911160000|2021-09-29 10:26:00|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.81|4519.81|0
1632911180000|2021-09-29 10:26:20|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|4520.47|0
1632911200000|2021-09-29 10:26:40|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|4520.59|0
1632911220000|2021-09-29 10:27:00|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|4520.76|0
1632911230000|2021-09-29 10:27:10|4520.94|4520.94|4520.95|4520.95|4521.12|4521.12|4520.94|4520.94|0
1632911240000|2021-09-29 10:27:20|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|0
1632911250000|2021-09-29 10:27:30|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|4521.8|0
1632911280000|2021-09-29 10:28:00|4522.68|4522.68|4523.03|4523.03|4523.03|4523.03|4522.68|4522.68|0
1632911300000|2021-09-29 10:28:20|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|0
1632911310000|2021-09-29 10:28:30|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|0
1632911320000|2021-09-29 10:28:40|4523.38|4523.38|4523.21|4523.21|4523.56|4523.56|4523.21|4523.21|0
1632911340000|2021-09-29 10:29:00|4523.35|4523.35|4523.35|4523.35|4523.35|4523.35|4523.35|4523.35|0
1632911360000|2021-09-29 10:29:20|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|4523.7|0
1632911380000|2021-09-29 10:29:40|4523|4523|4523|4523|4523|4523|4523|4523|0
1632911390000|2021-09-29 10:29:50|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|0
1632911410000|2021-09-29 10:30:10|4523.15|4523.15|4522.98|4522.98|4523.33|4523.33|4522.98|4522.98|0
1632911430000|2021-09-29 10:30:30|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|0
1632911440000|2021-09-29 10:30:40|4522.46|4522.46|4522.48|4522.48|4522.64|4522.64|4522.46|4522.46|0
1632911460000|2021-09-29 10:31:00|4522.12|4522.12|4521.95|4521.95|4522.12|4522.12|4521.95|4521.95|0
1632911480000|2021-09-29 10:31:20|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|0
1632911500000|2021-09-29 10:31:40|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|0
1632911510000|2021-09-29 10:31:50|4522.12|4522.12|4522.12|4522.12|4522.12|4522.12|4522.12|4522.12|0
1632911530000|2021-09-29 10:32:10|4522.65|4522.65|4522.48|4522.48|4522.65|4522.65|4522.48|4522.48|0
1632911560000|2021-09-29 10:32:40|4521.77|4521.77|4521.95|4521.95|4521.95|4521.95|4521.6|4521.6|0
1632911570000|2021-09-29 10:32:50|4521.25|4521.25|4521.22|4521.22|4521.6|4521.6|4521.22|4521.22|0
1632911580000|2021-09-29 10:33:00|4521.39|4521.39|4521.23|4521.23|4521.39|4521.39|4521.23|4521.23|0
1632911590000|2021-09-29 10:33:10|4521.07|4521.07|4520.17|4520.17|4521.07|4521.07|4520.17|4520.17|0
1632911600000|2021-09-29 10:33:20|4520.02|4520.02|4520.4|4520.4|4520.54|4520.54|4520.02|4520.02|0
1632911620000|2021-09-29 10:33:40|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|0
1632911650000|2021-09-29 10:34:10|4519.7|4519.7|4519.34|4519.34|4519.7|4519.7|4519.34|4519.34|0
1632911670000|2021-09-29 10:34:30|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|4518.99|0
1632911680000|2021-09-29 10:34:40|4519.34|4519.34|4519.7|4519.7|4519.7|4519.7|4519.34|4519.34|0
1632911700000|2021-09-29 10:35:00|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|4519.8|0
1632911730000|2021-09-29 10:35:30|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|4519.27|0
1632911750000|2021-09-29 10:35:50|4518.6|4518.6|4518.6|4518.6|4518.6|4518.6|4518.6|4518.6|0
1632911770000|2021-09-29 10:36:10|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|0
1632911810000|2021-09-29 10:36:50|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|0
1632911820000|2021-09-29 10:37:00|4516.87|4516.87|4517.4|4517.4|4517.4|4517.4|4516.87|4516.87|0
1632911830000|2021-09-29 10:37:10|4518.07|4518.07|4518.25|4518.25|4518.25|4518.25|4518.07|4518.07|0
1632911900000|2021-09-29 10:38:20|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|4518.07|0
1632911910000|2021-09-29 10:38:30|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|4517.9|0
1632911920000|2021-09-29 10:38:40|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|4518.25|0
1632911930000|2021-09-29 10:38:50|4518.77|4518.77|4518.48|4518.48|4518.77|4518.77|4518.3|4518.3|0
1632911950000|2021-09-29 10:39:10|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|4518.65|0
1632911960000|2021-09-29 10:39:20|4518.98|4518.98|4521.21|4521.21|4521.21|4521.21|4518.98|4518.98|0
1632911970000|2021-09-29 10:39:30|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|0
1632912000000|2021-09-29 10:40:00|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|0
1632912010000|2021-09-29 10:40:10|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|0
1632912020000|2021-09-29 10:40:20|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|4521.21|0
1632912030000|2021-09-29 10:40:30|4520.68|4520.68|4521.38|4521.38|4521.38|4521.38|4520.68|4520.68|0
1632912060000|2021-09-29 10:41:00|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|4521.03|0
1632912070000|2021-09-29 10:41:10|4520.35|4520.35|4519.85|4519.85|4520.53|4520.53|4519.85|4519.85|0
1632912080000|2021-09-29 10:41:20|4520.21|4520.21|4521.73|4521.73|4521.73|4521.73|4520.21|4520.21|0
1632912120000|2021-09-29 10:42:00|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|0
1632912130000|2021-09-29 10:42:10|4522.78|4522.78|4523.84|4523.84|4523.84|4523.84|4522.78|4522.78|0
1632912170000|2021-09-29 10:42:50|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|0
1632912180000|2021-09-29 10:43:00|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1632912200000|2021-09-29 10:43:20|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|4523.05|0
1632912230000|2021-09-29 10:43:50|4522.35|4522.35|4522.7|4522.7|4522.7|4522.7|4522.35|4522.35|0
1632912250000|2021-09-29 10:44:10|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|0
1632912260000|2021-09-29 10:44:20|4522.71|4522.71|4522.71|4522.71|4522.71|4522.71|4522.71|4522.71|0
1632912280000|2021-09-29 10:44:40|4522.88|4522.88|4523.23|4523.23|4523.23|4523.23|4522.88|4522.88|0
1632912290000|2021-09-29 10:44:50|4522.71|4522.71|4522.35|4522.35|4522.71|4522.71|4522.18|4522.18|0
1632912300000|2021-09-29 10:45:00|4522.17|4522.17|4522.17|4522.17|4522.17|4522.17|4522.17|4522.17|0
1632912320000|2021-09-29 10:45:20|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|4521.64|0
1632912360000|2021-09-29 10:46:00|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|0
1632912380000|2021-09-29 10:46:20|4522.17|4522.17|4522.7|4522.7|4522.7|4522.7|4522.17|4522.17|0
1632912390000|2021-09-29 10:46:30|4522.35|4522.35|4521.64|4521.64|4522.35|4522.35|4521.64|4521.64|0
1632912400000|2021-09-29 10:46:40|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|4521.29|0
1632912430000|2021-09-29 10:47:10|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|4521.47|0
1632912450000|2021-09-29 10:47:30|4521.99|4521.99|4522.23|4522.23|4522.23|4522.23|4521.99|4521.99|0
1632912480000|2021-09-29 10:48:00|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|0
1632912530000|2021-09-29 10:48:50|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|0
1632912540000|2021-09-29 10:49:00|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|4522.58|0
1632912570000|2021-09-29 10:49:30|4522.76|4522.76|4523.96|4523.96|4523.96|4523.96|4522.76|4522.76|0
1632912590000|2021-09-29 10:49:50|4524.13|4524.13|4523.96|4523.96|4524.13|4524.13|4523.96|4523.96|0
1632912600000|2021-09-29 10:50:00|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|4523.78|0
1632912630000|2021-09-29 10:50:30|4524.66|4524.66|4525.01|4525.01|4525.01|4525.01|4524.66|4524.66|0
1632912640000|2021-09-29 10:50:40|4524.31|4524.31|4523.96|4523.96|4524.31|4524.31|4523.78|4523.78|0
1632912650000|2021-09-29 10:50:50|4523.43|4523.43|4522.2|4522.2|4523.43|4523.43|4522.2|4522.2|0
1632912660000|2021-09-29 10:51:00|4522.38|4522.38|4522.55|4522.55|4522.55|4522.55|4522.38|4522.38|0
1632912680000|2021-09-29 10:51:20|4522.7|4522.7|4522.55|4522.55|4522.7|4522.7|4522.55|4522.55|0
1632912690000|2021-09-29 10:51:30|4523.91|4523.91|4524.96|4524.96|4524.96|4524.96|4523.91|4523.91|0
1632912710000|2021-09-29 10:51:50|4525.31|4525.31|4525.2|4525.2|4525.31|4525.31|4525.2|4525.2|0
1632912730000|2021-09-29 10:52:10|4524.85|4524.85|4525.03|4525.03|4525.03|4525.03|4524.85|4524.85|0
1632912740000|2021-09-29 10:52:20|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|0
1632912750000|2021-09-29 10:52:30|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|4525.91|0
1632912760000|2021-09-29 10:52:40|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|0
1632912770000|2021-09-29 10:52:50|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|0
1632912790000|2021-09-29 10:53:10|4526.57|4526.57|4526.04|4526.04|4526.57|4526.57|4526.04|4526.04|0
1632912800000|2021-09-29 10:53:20|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|4525.69|0
1632912830000|2021-09-29 10:53:50|4524.64|4524.64|4525.52|4525.52|4525.52|4525.52|4524.64|4524.64|0
1632912840000|2021-09-29 10:54:00|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|0
1632912850000|2021-09-29 10:54:10|4525.52|4525.52|4526.04|4526.04|4526.04|4526.04|4525.52|4525.52|0
1632912900000|2021-09-29 10:55:00|4526.57|4526.57|4526.74|4526.74|4527.09|4527.09|4526.57|4526.57|0
1632912940000|2021-09-29 10:55:40|4526.57|4526.57|4526.57|4526.57|4526.57|4526.57|4526.57|4526.57|0
1632912960000|2021-09-29 10:56:00|4526.04|4526.04|4525.87|4525.87|4526.04|4526.04|4525.87|4525.87|0
1632912970000|2021-09-29 10:56:10|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|0
1632913020000|2021-09-29 10:57:00|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1632913030000|2021-09-29 10:57:10|4526.05|4526.05|4526.11|4526.11|4526.28|4526.28|4525.7|4525.7|0
1632913040000|2021-09-29 10:57:20|4525.76|4525.76|4525.76|4525.76|4525.76|4525.76|4525.76|4525.76|0
1632913050000|2021-09-29 10:57:30|4525.41|4525.41|4524.03|4524.03|4525.41|4525.41|4524.03|4524.03|0
1632913070000|2021-09-29 10:57:50|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|0
1632913090000|2021-09-29 10:58:10|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|0
1632913100000|2021-09-29 10:58:20|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|0
1632913110000|2021-09-29 10:58:30|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|4522.8|0
1632913140000|2021-09-29 10:59:00|4522.45|4522.45|4521.92|4521.92|4522.45|4522.45|4521.92|4521.92|0
1632913190000|2021-09-29 10:59:50|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|4521.22|0
1632913200000|2021-09-29 11:00:00|4521.57|4521.57|4522.25|4522.25|4522.25|4522.25|4521.57|4521.57|0
1632913210000|2021-09-29 11:00:10|4522.93|4522.93|4523.8|4523.8|4523.8|4523.8|4522.93|4522.93|0
1632913230000|2021-09-29 11:00:30|4523.63|4523.63|4523.28|4523.28|4523.63|4523.63|4523.28|4523.28|0
1632913240000|2021-09-29 11:00:40|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|0
1632913260000|2021-09-29 11:01:00|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|0
1632913320000|2021-09-29 11:02:00|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|0
1632913340000|2021-09-29 11:02:20|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|4522.59|0
1632913350000|2021-09-29 11:02:30|4522.24|4522.24|4522.53|4522.53|4522.53|4522.53|4522.24|4522.24|0
1632913360000|2021-09-29 11:02:40|4522.18|4522.18|4521.83|4521.83|4522.18|4522.18|4521.83|4521.83|0
1632913370000|2021-09-29 11:02:50|4521.48|4521.48|4521.13|4521.13|4521.48|4521.48|4521.13|4521.13|0
1632913380000|2021-09-29 11:03:00|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|0
1632913390000|2021-09-29 11:03:10|4521.66|4521.66|4520.25|4520.25|4521.66|4521.66|4520.25|4520.25|0
1632913400000|2021-09-29 11:03:20|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|4521.13|0
1632913410000|2021-09-29 11:03:30|4522.18|4522.18|4520.8|4520.8|4522.18|4522.18|4520.8|4520.8|0
1632913440000|2021-09-29 11:04:00|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|4519.93|0
1632913450000|2021-09-29 11:04:10|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|4519.81|0
1632913510000|2021-09-29 11:05:10|4519.46|4519.46|4520.16|4520.16|4520.16|4520.16|4519.46|4519.46|0
1632913530000|2021-09-29 11:05:30|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|0
1632913540000|2021-09-29 11:05:40|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|0
1632913550000|2021-09-29 11:05:50|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|0
1632913560000|2021-09-29 11:06:00|4520.69|4520.69|4521.36|4521.36|4521.36|4521.36|4520.69|4520.69|0
1632913580000|2021-09-29 11:06:20|4521.01|4521.01|4520.84|4520.84|4521.01|4521.01|4520.84|4520.84|0
1632913590000|2021-09-29 11:06:30|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|0
1632913640000|2021-09-29 11:07:20|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|0
1632913650000|2021-09-29 11:07:30|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|4520.72|0
1632913670000|2021-09-29 11:07:50|4520.56|4520.56|4520.4|4520.4|4520.56|4520.56|4520.4|4520.4|0
1632913690000|2021-09-29 11:08:10|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|0
1632913710000|2021-09-29 11:08:30|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|0
1632913730000|2021-09-29 11:08:50|4522.21|4522.21|4521.92|4521.92|4522.37|4522.37|4521.92|4521.92|0
1632913750000|2021-09-29 11:09:10|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|0
1632913810000|2021-09-29 11:10:10|4523.49|4523.49|4523.67|4523.67|4523.67|4523.67|4523.49|4523.49|0
1632913830000|2021-09-29 11:10:30|4523.85|4523.85|4524.37|4524.37|4524.37|4524.37|4523.85|4523.85|0
1632913840000|2021-09-29 11:10:40|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|4525.05|0
1632913870000|2021-09-29 11:11:10|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|4525.72|0
1632913900000|2021-09-29 11:11:40|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|0
1632913910000|2021-09-29 11:11:50|4526.77|4526.77|4527.57|4527.57|4527.57|4527.57|4526.77|4526.77|0
1632913950000|2021-09-29 11:12:30|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|0
1632913990000|2021-09-29 11:13:10|4527.74|4527.74|4527.57|4527.57|4527.74|4527.74|4527.57|4527.57|0
1632914030000|2021-09-29 11:13:50|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|0
1632914040000|2021-09-29 11:14:00|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|4527.92|0
1632914100000|2021-09-29 11:15:00|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|0
1632914110000|2021-09-29 11:15:10|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|0
1632914120000|2021-09-29 11:15:20|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|4528.79|0
1632914170000|2021-09-29 11:16:10|4528.74|4528.74|4528.57|4528.57|4528.74|4528.74|4528.57|4528.57|0
1632914180000|2021-09-29 11:16:20|4528.22|4528.22|4528.57|4528.57|4528.57|4528.57|4528.22|4528.22|0
1632914190000|2021-09-29 11:16:30|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|0
1632914200000|2021-09-29 11:16:40|4527.69|4527.69|4527.87|4527.87|4527.87|4527.87|4527.69|4527.69|0
1632914220000|2021-09-29 11:17:00|4528.22|4528.22|4527.87|4527.87|4528.22|4528.22|4527.87|4527.87|0
1632914250000|2021-09-29 11:17:30|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|4527.69|0
1632914260000|2021-09-29 11:17:40|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|0
1632914270000|2021-09-29 11:17:50|4526.99|4526.99|4527.16|4527.16|4527.34|4527.34|4526.99|4526.99|0
1632914280000|2021-09-29 11:18:00|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|0
1632914290000|2021-09-29 11:18:10|4527.51|4527.51|4527.01|4527.01|4527.51|4527.51|4527.01|4527.01|0
1632914300000|2021-09-29 11:18:20|4527.36|4527.36|4528.04|4528.04|4528.04|4528.04|4527.36|4527.36|0
1632914350000|2021-09-29 11:19:10|4528.39|4528.39|4527.88|4527.88|4528.39|4528.39|4527.88|4527.88|0
1632914360000|2021-09-29 11:19:20|4528.23|4528.23|4528.58|4528.58|4528.58|4528.58|4528.23|4528.23|0
1632914380000|2021-09-29 11:19:40|4528.47|4528.47|4528.42|4528.42|4528.47|4528.47|4528.42|4528.42|0
1632914400000|2021-09-29 11:20:00|4528.07|4528.07|4528.25|4528.25|4528.25|4528.25|4528.07|4528.07|0
1632914410000|2021-09-29 11:20:10|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|4527.89|0
1632914460000|2021-09-29 11:21:00|4528.07|4528.07|4527.89|4527.89|4528.07|4528.07|4527.89|4527.89|0
1632914490000|2021-09-29 11:21:30|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|4527.75|0
1632914510000|2021-09-29 11:21:50|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|4527.63|0
1632914520000|2021-09-29 11:22:00|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|0
1632914530000|2021-09-29 11:22:10|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|0
1632914540000|2021-09-29 11:22:20|4527.5|4527.5|4528.03|4528.03|4528.03|4528.03|4527.5|4527.5|0
1632914550000|2021-09-29 11:22:30|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|4528.13|0
1632914560000|2021-09-29 11:22:40|4527.78|4527.78|4527.96|4527.96|4527.96|4527.96|4527.78|4527.78|0
1632914590000|2021-09-29 11:23:10|4527.79|4527.79|4527.63|4527.63|4527.79|4527.79|4527.63|4527.63|0
1632914600000|2021-09-29 11:23:20|4527.28|4527.28|4527.28|4527.28|4527.28|4527.28|4527.28|4527.28|0
1632914610000|2021-09-29 11:23:30|4527.12|4527.12|4526.95|4526.95|4527.12|4527.12|4526.95|4526.95|0
1632914630000|2021-09-29 11:23:50|4527.47|4527.47|4527.47|4527.47|4528|4528|4527.47|4527.47|0
1632914640000|2021-09-29 11:24:00|4527.65|4527.65|4528|4528|4528|4528|4527.65|4527.65|0
1632914660000|2021-09-29 11:24:20|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|0
1632914670000|2021-09-29 11:24:30|4528.21|4528.21|4528.42|4528.42|4528.42|4528.42|4528.21|4528.21|0
1632914680000|2021-09-29 11:24:40|4527.72|4527.72|4527.02|4527.02|4527.72|4527.72|4527.02|4527.02|0
1632914740000|2021-09-29 11:25:40|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|4526.9|0
1632914770000|2021-09-29 11:26:10|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|0
1632914810000|2021-09-29 11:26:50|4526.55|4526.55|4526.55|4526.55|4526.55|4526.55|4526.55|4526.55|0
1632914820000|2021-09-29 11:27:00|4526.72|4526.72|4526.37|4526.37|4526.72|4526.72|4526.37|4526.37|0
1632914860000|2021-09-29 11:27:40|4526.2|4526.2|4526.2|4526.2|4526.2|4526.2|4526.2|4526.2|0
1632914870000|2021-09-29 11:27:50|4526.02|4526.02|4526.2|4526.2|4526.2|4526.2|4525.67|4525.67|0
1632914930000|2021-09-29 11:28:50|4527.07|4527.07|4527.07|4527.07|4527.07|4527.07|4527.07|4527.07|0
1632914940000|2021-09-29 11:29:00|4526.72|4526.72|4526.03|4526.03|4526.72|4526.72|4526.03|4526.03|0
1632914970000|2021-09-29 11:29:30|4526.56|4526.56|4526.56|4526.56|4526.56|4526.56|4526.56|4526.56|0
1632914990000|2021-09-29 11:29:50|4527.24|4527.24|4527.06|4527.06|4527.24|4527.24|4527.06|4527.06|0
1632915000000|2021-09-29 11:30:00|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|4526.71|0
1632915020000|2021-09-29 11:30:20|4526.53|4526.53|4527.18|4527.18|4527.18|4527.18|4526.53|4526.53|0
1632915030000|2021-09-29 11:30:30|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|4527.88|0
1632915040000|2021-09-29 11:30:40|4527.77|4527.77|4527.92|4527.92|4527.92|4527.92|4527.77|4527.77|0
1632915060000|2021-09-29 11:31:00|4528.21|4528.21|4529.38|4529.38|4529.38|4529.38|4528.21|4528.21|0
1632915070000|2021-09-29 11:31:10|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|4529.5|0
1632915090000|2021-09-29 11:31:30|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|0
1632915100000|2021-09-29 11:31:40|4529.41|4529.41|4529.76|4529.76|4529.76|4529.76|4529.41|4529.41|0
1632915110000|2021-09-29 11:31:50|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4528.94|4528.94|0
1632915120000|2021-09-29 11:32:00|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|4529.23|0
1632915140000|2021-09-29 11:32:20|4529.33|4529.33|4530.69|4530.69|4530.69|4530.69|4529.33|4529.33|0
1632915160000|2021-09-29 11:32:40|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|0
1632915170000|2021-09-29 11:32:50|4530.88|4530.88|4530.98|4530.98|4530.98|4530.98|4530.88|4530.88|0
1632915180000|2021-09-29 11:33:00|4531.16|4531.16|4531.16|4531.16|4531.16|4531.16|4531.16|4531.16|0
1632915190000|2021-09-29 11:33:10|4530.81|4530.81|4531.16|4531.16|4531.16|4531.16|4530.81|4530.81|0
1632915260000|2021-09-29 11:34:20|4530.63|4530.63|4530.81|4530.81|4530.81|4530.81|4530.63|4530.63|0
1632915280000|2021-09-29 11:34:40|4530.66|4530.66|4530.48|4530.48|4530.66|4530.66|4530.48|4530.48|0
1632915290000|2021-09-29 11:34:50|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|0
1632915310000|2021-09-29 11:35:10|4529.99|4529.99|4530.33|4530.33|4530.33|4530.33|4529.99|4529.99|0
1632915330000|2021-09-29 11:35:30|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|0
1632915350000|2021-09-29 11:35:50|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|0
1632915360000|2021-09-29 11:36:00|4531.14|4531.14|4531.49|4531.49|4531.49|4531.49|4531.14|4531.14|0
1632915370000|2021-09-29 11:36:10|4531|4531|4530.63|4530.63|4531|4531|4530.63|4530.63|0
1632915380000|2021-09-29 11:36:20|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|4530.58|0
1632915390000|2021-09-29 11:36:30|4529.88|4529.88|4529.03|4529.03|4530.58|4530.58|4529.03|4529.03|0
1632915400000|2021-09-29 11:36:40|4528.68|4528.68|4528.56|4528.56|4528.68|4528.68|4528.56|4528.56|0
1632915410000|2021-09-29 11:36:50|4527.86|4527.86|4527.86|4527.86|4528.03|4528.03|4527.86|4527.86|0
1632915420000|2021-09-29 11:37:00|4527.68|4527.68|4528.03|4528.03|4528.03|4528.03|4527.68|4527.68|0
1632915460000|2021-09-29 11:37:40|4527.86|4527.86|4527.68|4527.68|4527.86|4527.86|4527.68|4527.68|0
1632915480000|2021-09-29 11:38:00|4527.51|4527.51|4525.63|4525.63|4527.51|4527.51|4525.63|4525.63|0
1632915490000|2021-09-29 11:38:10|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|0
1632915510000|2021-09-29 11:38:30|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|4525.43|0
1632915520000|2021-09-29 11:38:40|4525.37|4525.37|4523.8|4523.8|4525.37|4525.37|4523.8|4523.8|0
1632915530000|2021-09-29 11:38:50|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|4522.44|0
1632915540000|2021-09-29 11:39:00|4522.62|4522.62|4521.77|4521.77|4522.81|4522.81|4521.77|4521.77|0
1632915550000|2021-09-29 11:39:10|4521.63|4521.63|4522.05|4522.05|4522.15|4522.15|4521.63|4521.63|0
1632915570000|2021-09-29 11:39:30|4521.7|4521.7|4521.02|4521.02|4521.7|4521.7|4521.02|4521.02|0
1632915580000|2021-09-29 11:39:40|4520.34|4520.34|4519.82|4519.82|4520.34|4520.34|4519.82|4519.82|0
1632915600000|2021-09-29 11:40:00|4520.17|4520.17|4520.52|4520.52|4520.52|4520.52|4520.17|4520.17|0
1632915620000|2021-09-29 11:40:20|4520.17|4520.17|4519.82|4519.82|4520.17|4520.17|4519.82|4519.82|0
1632915630000|2021-09-29 11:40:30|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|4520.49|0
1632915640000|2021-09-29 11:40:40|4521.02|4521.02|4521.72|4521.72|4521.72|4521.72|4521.02|4521.02|0
1632915650000|2021-09-29 11:40:50|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|4521.19|0
1632915660000|2021-09-29 11:41:00|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|0
1632915670000|2021-09-29 11:41:10|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|0
1632915680000|2021-09-29 11:41:20|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|4519.34|0
1632915690000|2021-09-29 11:41:30|4519.7|4519.7|4520.05|4520.05|4520.05|4520.05|4519.7|4519.7|0
1632915700000|2021-09-29 11:41:40|4519.87|4519.87|4519.52|4519.52|4519.87|4519.87|4519.52|4519.52|0
1632915750000|2021-09-29 11:42:30|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|4520.57|0
1632915770000|2021-09-29 11:42:50|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|0
1632915790000|2021-09-29 11:43:10|4519.7|4519.7|4519.77|4519.77|4519.77|4519.77|4519.59|4519.59|0
1632915810000|2021-09-29 11:43:30|4519.41|4519.41|4519.31|4519.31|4519.41|4519.41|4519.31|4519.31|0
1632915830000|2021-09-29 11:43:50|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|0
1632915840000|2021-09-29 11:44:00|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|4520.54|0
1632915850000|2021-09-29 11:44:10|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|0
1632915890000|2021-09-29 11:44:50|4520.71|4520.71|4520.71|4520.71|4520.71|4520.71|4520.71|4520.71|0
1632915920000|2021-09-29 11:45:20|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|0
1632915940000|2021-09-29 11:45:40|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|0
1632915950000|2021-09-29 11:45:50|4520.41|4520.41|4520.57|4520.57|4520.57|4520.57|4520.41|4520.41|0
1632915960000|2021-09-29 11:46:00|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|0
1632915970000|2021-09-29 11:46:10|4521.27|4521.27|4521.45|4521.45|4521.45|4521.45|4521.27|4521.27|0
1632915980000|2021-09-29 11:46:20|4520.92|4520.92|4520.75|4520.75|4520.92|4520.92|4520.75|4520.75|0
1632916020000|2021-09-29 11:47:00|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|0
1632916030000|2021-09-29 11:47:10|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|0
1632916050000|2021-09-29 11:47:30|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|4520.92|0
1632916060000|2021-09-29 11:47:40|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|4520.75|0
1632916080000|2021-09-29 11:48:00|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|0
1632916090000|2021-09-29 11:48:10|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|0
1632916110000|2021-09-29 11:48:30|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|0
1632916140000|2021-09-29 11:49:00|4521.47|4521.47|4521.29|4521.29|4521.47|4521.47|4521.29|4521.29|0
1632916150000|2021-09-29 11:49:10|4521.41|4521.41|4521.58|4521.58|4521.58|4521.58|4521.41|4521.41|0
1632916160000|2021-09-29 11:49:20|4521.23|4521.23|4520.88|4520.88|4521.23|4521.23|4520.88|4520.88|0
1632916170000|2021-09-29 11:49:30|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|0
1632916190000|2021-09-29 11:49:50|4521.58|4521.58|4521.41|4521.41|4521.58|4521.58|4521.06|4521.06|0
1632916200000|2021-09-29 11:50:00|4521.58|4521.58|4521.69|4521.69|4521.69|4521.69|4521.58|4521.58|0
1632916210000|2021-09-29 11:50:10|4521.53|4521.53|4521.37|4521.37|4521.53|4521.53|4521.37|4521.37|0
1632916250000|2021-09-29 11:50:50|4521.89|4521.89|4521.89|4521.89|4521.89|4521.89|4521.89|4521.89|0
1632916270000|2021-09-29 11:51:10|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|4521.73|0
1632916290000|2021-09-29 11:51:30|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|0
1632916300000|2021-09-29 11:51:40|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|0
1632916310000|2021-09-29 11:51:50|4522.26|4522.26|4521.91|4521.91|4522.26|4522.26|4521.91|4521.91|0
1632916320000|2021-09-29 11:52:00|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|4522.43|0
1632916380000|2021-09-29 11:53:00|4522.26|4522.26|4522.58|4522.58|4522.58|4522.58|4522.26|4522.26|0
1632916400000|2021-09-29 11:53:20|4522.41|4522.41|4522.76|4522.76|4522.88|4522.88|4522.41|4522.41|0
1632916410000|2021-09-29 11:53:30|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|0
1632916430000|2021-09-29 11:53:50|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|0
1632916450000|2021-09-29 11:54:10|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|0
1632916460000|2021-09-29 11:54:20|4521.94|4521.94|4521.94|4521.94|4521.94|4521.94|4521.94|4521.94|0
1632916480000|2021-09-29 11:54:40|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|4521.76|0
1632916490000|2021-09-29 11:54:50|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|4522.64|0
1632916510000|2021-09-29 11:55:10|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1632916520000|2021-09-29 11:55:20|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|0
1632916540000|2021-09-29 11:55:40|4523.69|4523.69|4523.69|4523.69|4523.69|4523.69|4523.69|4523.69|0
1632916550000|2021-09-29 11:55:50|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|4523.58|0
1632916560000|2021-09-29 11:56:00|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|0
1632916570000|2021-09-29 11:56:10|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|0
1632916580000|2021-09-29 11:56:20|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|0
1632916620000|2021-09-29 11:57:00|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|0
1632916630000|2021-09-29 11:57:10|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.19|4522.19|0
1632916640000|2021-09-29 11:57:20|4522.54|4522.54|4522.71|4522.71|4522.71|4522.71|4522.54|4522.54|0
1632916650000|2021-09-29 11:57:30|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|0
1632916660000|2021-09-29 11:57:40|4522.43|4522.43|4522.29|4522.29|4522.43|4522.43|4522.29|4522.29|0
1632916690000|2021-09-29 11:58:10|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|0
1632916700000|2021-09-29 11:58:20|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|4521.15|0
1632916730000|2021-09-29 11:58:50|4520.8|4520.8|4520.27|4520.27|4520.8|4520.8|4520.27|4520.27|0
1632916740000|2021-09-29 11:59:00|4520.09|4520.09|4520.28|4520.28|4520.28|4520.28|4519.93|4519.93|0
1632916750000|2021-09-29 11:59:10|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|4520.63|0
1632916760000|2021-09-29 11:59:20|4520.11|4520.11|4519.23|4519.23|4520.11|4520.11|4519.23|4519.23|0
1632916770000|2021-09-29 11:59:30|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|0
1632916800000|2021-09-29 12:00:00|4519.4|4519.4|4520.81|4520.81|4520.81|4520.81|4519.4|4519.4|0
1632916820000|2021-09-29 12:00:20|4520.11|4520.11|4519.76|4519.76|4520.11|4520.11|4519.76|4519.76|0
1632916830000|2021-09-29 12:00:30|4520.11|4520.11|4520.28|4520.28|4520.28|4520.28|4520.11|4520.11|0
1632916850000|2021-09-29 12:00:50|4519.76|4519.76|4519.23|4519.23|4519.76|4519.76|4519.23|4519.23|0
1632916860000|2021-09-29 12:01:00|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|0
1632916870000|2021-09-29 12:01:10|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|4518.7|0
1632916880000|2021-09-29 12:01:20|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|0
1632916890000|2021-09-29 12:01:30|4518.64|4518.64|4518.93|4518.93|4518.93|4518.93|4518.64|4518.64|0
1632916900000|2021-09-29 12:01:40|4519.11|4519.11|4519.11|4519.11|4519.11|4519.11|4519.11|4519.11|0
1632916990000|2021-09-29 12:03:10|4520.16|4520.16|4519.81|4519.81|4520.16|4520.16|4519.81|4519.81|0
1632917000000|2021-09-29 12:03:20|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|4520.48|0
1632917020000|2021-09-29 12:03:40|4520.27|4520.27|4520.33|4520.33|4520.33|4520.33|4520.27|4520.27|0
1632917030000|2021-09-29 12:03:50|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|0
1632917040000|2021-09-29 12:04:00|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|4520.33|0
1632917080000|2021-09-29 12:04:40|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|0
1632917120000|2021-09-29 12:05:20|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|4520.34|0
1632917150000|2021-09-29 12:05:50|4519.46|4519.46|4517.88|4517.88|4519.46|4519.46|4517.88|4517.88|0
1632917160000|2021-09-29 12:06:00|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|0
1632917180000|2021-09-29 12:06:20|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|4519.46|0
1632917200000|2021-09-29 12:06:40|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|4518.93|0
1632917210000|2021-09-29 12:06:50|4518.76|4518.76|4518.76|4518.76|4518.76|4518.76|4518.76|4518.76|0
1632917220000|2021-09-29 12:07:00|4519.11|4519.11|4518.43|4518.43|4519.11|4519.11|4518.43|4518.43|0
1632917250000|2021-09-29 12:07:30|4517.73|4517.73|4517.73|4517.73|4517.73|4517.73|4517.73|4517.73|0
1632917260000|2021-09-29 12:07:40|4517.56|4517.56|4516.36|4516.36|4517.56|4517.56|4516.36|4516.36|0
1632917270000|2021-09-29 12:07:50|4516.53|4516.53|4516.71|4516.71|4516.88|4516.88|4516.53|4516.53|0
1632917280000|2021-09-29 12:08:00|4516.82|4516.82|4516.94|4516.94|4516.94|4516.94|4516.82|4516.82|0
1632917290000|2021-09-29 12:08:10|4516.82|4516.82|4516.47|4516.47|4516.82|4516.82|4516.3|4516.3|0
1632917300000|2021-09-29 12:08:20|4516.12|4516.12|4515.63|4515.63|4516.12|4516.12|4515.45|4515.45|0
1632917310000|2021-09-29 12:08:30|4515.48|4515.48|4515.48|4515.48|4515.48|4515.48|4515.48|4515.48|0
1632917320000|2021-09-29 12:08:40|4514.6|4514.6|4513.91|4513.91|4514.6|4514.6|4513.91|4513.91|0
1632917330000|2021-09-29 12:08:50|4513.62|4513.62|4512.49|4512.49|4513.78|4513.78|4512.49|4512.49|0
1632917340000|2021-09-29 12:09:00|4512.34|4512.34|4511.11|4511.11|4512.34|4512.34|4511.11|4511.11|0
1632917350000|2021-09-29 12:09:10|4511.22|4511.22|4511.16|4511.16|4511.22|4511.22|4511.05|4511.05|0
1632917400000|2021-09-29 12:10:00|4510.98|4510.98|4510.98|4510.98|4510.98|4510.98|4510.98|4510.98|0
1632917420000|2021-09-29 12:10:20|4511.16|4511.16|4510.81|4510.81|4511.51|4511.51|4510.81|4510.81|0
1632917430000|2021-09-29 12:10:30|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|4510.63|0
1632917440000|2021-09-29 12:10:40|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|0
1632917460000|2021-09-29 12:11:00|4510.75|4510.75|4511.62|4511.62|4511.62|4511.62|4510.75|4510.75|0
1632917470000|2021-09-29 12:11:10|4511.68|4511.68|4511.68|4511.68|4511.68|4511.68|4511.68|4511.68|0
1632917520000|2021-09-29 12:12:00|4511.33|4511.33|4510.86|4510.86|4511.33|4511.33|4510.86|4510.86|0
1632917540000|2021-09-29 12:12:20|4511.02|4511.02|4511.02|4511.02|4511.02|4511.02|4511.02|4511.02|0
1632917550000|2021-09-29 12:12:30|4511.37|4511.37|4511.55|4511.55|4511.55|4511.55|4511.37|4511.37|0
1632917560000|2021-09-29 12:12:40|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|4511.38|0
1632917590000|2021-09-29 12:13:10|4511.17|4511.17|4511.38|4511.38|4511.38|4511.38|4511.12|4511.12|0
1632917640000|2021-09-29 12:14:00|4511.62|4511.62|4511.25|4511.25|4511.62|4511.62|4511.25|4511.25|0
1632917650000|2021-09-29 12:14:10|4511.58|4511.58|4511.69|4511.69|4511.69|4511.69|4511.58|4511.58|0
1632917690000|2021-09-29 12:14:50|4511.17|4511.17|4510.82|4510.82|4511.52|4511.52|4510.82|4510.82|0
1632917710000|2021-09-29 12:15:10|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|0
1632917720000|2021-09-29 12:15:20|4510.29|4510.29|4509.94|4509.94|4510.29|4510.29|4509.77|4509.77|0
1632917750000|2021-09-29 12:15:50|4510.29|4510.29|4510.47|4510.47|4510.47|4510.47|4510.29|4510.29|0
1632917810000|2021-09-29 12:16:50|4509.94|4509.94|4509.94|4509.94|4509.94|4509.94|4509.94|4509.94|0
1632917830000|2021-09-29 12:17:10|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|0
1632917840000|2021-09-29 12:17:20|4509.65|4509.65|4510|4510|4510.17|4510.17|4509.65|4509.65|0
1632917880000|2021-09-29 12:18:00|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|0
1632917890000|2021-09-29 12:18:10|4510.28|4510.28|4509.93|4509.93|4510.28|4510.28|4509.93|4509.93|0
1632917900000|2021-09-29 12:18:20|4510.1|4510.1|4510.45|4510.45|4510.45|4510.45|4510.1|4510.1|0
1632917910000|2021-09-29 12:18:30|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|4510.1|0
1632917930000|2021-09-29 12:18:50|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|4510.4|0
1632918000000|2021-09-29 12:20:00|4510.75|4510.75|4510.92|4510.92|4510.92|4510.92|4510.75|4510.75|0
1632918020000|2021-09-29 12:20:20|4511.13|4511.13|4511.66|4511.66|4511.66|4511.66|4511.13|4511.13|0
1632918030000|2021-09-29 12:20:30|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|0
1632918070000|2021-09-29 12:21:10|4511.2|4511.2|4511.2|4511.2|4511.2|4511.2|4511.2|4511.2|0
1632918100000|2021-09-29 12:21:40|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|4511.03|0
1632918140000|2021-09-29 12:22:20|4511.38|4511.38|4511.73|4511.73|4511.73|4511.73|4511.38|4511.38|0
1632918150000|2021-09-29 12:22:30|4511.9|4511.9|4512.26|4512.26|4512.26|4512.26|4511.9|4511.9|0
1632918190000|2021-09-29 12:23:10|4512.96|4512.96|4512.61|4512.61|4512.96|4512.96|4512.61|4512.61|0
1632918200000|2021-09-29 12:23:20|4512.26|4512.26|4512.78|4512.78|4512.78|4512.78|4512.26|4512.26|0
1632918210000|2021-09-29 12:23:30|4512.94|4512.94|4512.94|4512.94|4512.94|4512.94|4512.94|4512.94|0
1632918220000|2021-09-29 12:23:40|4513.6|4513.6|4513.11|4513.11|4513.6|4513.6|4513.11|4513.11|0
1632918230000|2021-09-29 12:23:50|4513.63|4513.63|4513.98|4513.98|4513.98|4513.98|4513.63|4513.63|0
1632918260000|2021-09-29 12:24:20|4513.81|4513.81|4513.63|4513.63|4513.81|4513.81|4513.63|4513.63|0
1632918270000|2021-09-29 12:24:30|4513.98|4513.98|4513.63|4513.63|4513.98|4513.98|4513.63|4513.63|0
1632918280000|2021-09-29 12:24:40|4512.58|4512.58|4512.76|4512.76|4512.76|4512.76|4512.23|4512.23|0
1632918290000|2021-09-29 12:24:50|4513.28|4513.28|4514.34|4514.34|4514.34|4514.34|4513.28|4513.28|0
1632918300000|2021-09-29 12:25:00|4515.01|4515.01|4514.34|4514.34|4515.01|4515.01|4514.34|4514.34|0
1632918320000|2021-09-29 12:25:20|4513.98|4513.98|4513.63|4513.63|4513.98|4513.98|4513.63|4513.63|0
1632918330000|2021-09-29 12:25:30|4512.96|4512.96|4513.13|4513.13|4513.13|4513.13|4512.78|4512.78|0
1632918340000|2021-09-29 12:25:40|4512.98|4512.98|4513.03|4513.03|4513.03|4513.03|4512.98|4512.98|0
1632918350000|2021-09-29 12:25:50|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|0
1632918360000|2021-09-29 12:26:00|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|0
1632918370000|2021-09-29 12:26:10|4512.92|4512.92|4513.26|4513.26|4513.26|4513.26|4512.75|4512.75|0
1632918380000|2021-09-29 12:26:20|4512.91|4512.91|4513.44|4513.44|4513.44|4513.44|4512.91|4512.91|0
1632918390000|2021-09-29 12:26:30|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|4513.61|0
1632918410000|2021-09-29 12:26:50|4513.62|4513.62|4513.27|4513.27|4513.62|4513.62|4513.27|4513.27|0
1632918440000|2021-09-29 12:27:20|4513.62|4513.62|4513.73|4513.73|4513.73|4513.73|4513.62|4513.62|0
1632918460000|2021-09-29 12:27:40|4513.55|4513.55|4513.55|4513.55|4513.55|4513.55|4513.55|4513.55|0
1632918470000|2021-09-29 12:27:50|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|4513.9|0
1632918490000|2021-09-29 12:28:10|4514.58|4514.58|4516.51|4516.51|4516.51|4516.51|4514.58|4514.58|0
1632918520000|2021-09-29 12:28:40|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|4516.67|0
1632918530000|2021-09-29 12:28:50|4516.79|4516.79|4518.81|4518.81|4518.81|4518.81|4516.79|4516.79|0
1632918540000|2021-09-29 12:29:00|4518.97|4518.97|4518.86|4518.86|4518.97|4518.97|4518.86|4518.86|0
1632918550000|2021-09-29 12:29:10|4519.21|4519.21|4519.38|4519.38|4519.38|4519.38|4519.21|4519.21|0
1632918560000|2021-09-29 12:29:20|4519.21|4519.21|4518.51|4518.51|4519.38|4519.38|4518.51|4518.51|0
1632918610000|2021-09-29 12:30:10|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|4518.68|0
1632918650000|2021-09-29 12:30:50|4519.36|4519.36|4519.88|4519.88|4519.88|4519.88|4519.36|4519.36|0
1632918660000|2021-09-29 12:31:00|4519.71|4519.71|4519.71|4519.71|4519.71|4519.71|4519.71|4519.71|0
1632918670000|2021-09-29 12:31:10|4518.83|4518.83|4518.48|4518.48|4518.83|4518.83|4518.48|4518.48|0
1632918680000|2021-09-29 12:31:20|4519.53|4519.53|4519.71|4519.71|4519.71|4519.71|4519.53|4519.53|0
1632918690000|2021-09-29 12:31:30|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|0
1632918700000|2021-09-29 12:31:40|4519.71|4519.71|4519.71|4519.71|4519.71|4519.71|4519.53|4519.53|0
1632918740000|2021-09-29 12:32:20|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|0
1632918780000|2021-09-29 12:33:00|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|4519.72|0
1632918810000|2021-09-29 12:33:30|4519.9|4519.9|4518.67|4518.67|4519.9|4519.9|4517.97|4517.97|0
1632918820000|2021-09-29 12:33:40|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|0
1632918840000|2021-09-29 12:34:00|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|0
1632918850000|2021-09-29 12:34:10|4518.17|4518.17|4517.52|4517.52|4518.17|4518.17|4517.52|4517.52|0
1632918860000|2021-09-29 12:34:20|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|0
1632918880000|2021-09-29 12:34:40|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|0
1632918890000|2021-09-29 12:34:50|4518.58|4518.58|4518.05|4518.05|4518.58|4518.58|4518.05|4518.05|0
1632918900000|2021-09-29 12:35:00|4517.87|4517.87|4518.05|4518.05|4518.05|4518.05|4517.87|4517.87|0
1632918910000|2021-09-29 12:35:10|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|0
1632918990000|2021-09-29 12:36:30|4517.02|4517.02|4517.55|4517.55|4517.55|4517.55|4517.02|4517.02|0
1632919000000|2021-09-29 12:36:40|4517.08|4517.08|4515.9|4515.9|4517.08|4517.08|4515.71|4515.71|0
1632919010000|2021-09-29 12:36:50|4516.43|4516.43|4515.05|4515.05|4516.43|4516.43|4515.05|4515.05|0
1632919040000|2021-09-29 12:37:20|4515.4|4515.4|4515.4|4515.4|4515.4|4515.4|4515.4|4515.4|0
1632919060000|2021-09-29 12:37:40|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|0
1632919070000|2021-09-29 12:37:50|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|4514.93|0
1632919080000|2021-09-29 12:38:00|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|0
1632919090000|2021-09-29 12:38:10|4515.63|4515.63|4515.79|4515.79|4515.79|4515.79|4515.63|4515.63|0
1632919100000|2021-09-29 12:38:20|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|0
1632919110000|2021-09-29 12:38:30|4515.73|4515.73|4516.08|4516.08|4516.08|4516.08|4515.73|4515.73|0
1632919130000|2021-09-29 12:38:50|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|0
1632919160000|2021-09-29 12:39:20|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1632919170000|2021-09-29 12:39:30|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|0
1632919200000|2021-09-29 12:40:00|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|4516.44|0
1632919220000|2021-09-29 12:40:20|4516.26|4516.26|4515.73|4515.73|4516.26|4516.26|4515.73|4515.73|0
1632919240000|2021-09-29 12:40:40|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1632919260000|2021-09-29 12:41:00|4516.61|4516.61|4515.91|4515.91|4516.61|4516.61|4515.91|4515.91|0
1632919270000|2021-09-29 12:41:10|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|4515.56|0
1632919300000|2021-09-29 12:41:40|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|0
1632919320000|2021-09-29 12:42:00|4516.03|4516.03|4515.35|4515.35|4516.03|4516.03|4515.35|4515.35|0
1632919330000|2021-09-29 12:42:10|4515.88|4515.88|4516.23|4516.23|4516.23|4516.23|4515.88|4515.88|0
1632919360000|2021-09-29 12:42:40|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|4516.39|0
1632919370000|2021-09-29 12:42:50|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|4516.29|0
1632919380000|2021-09-29 12:43:00|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|4516.34|0
1632919410000|2021-09-29 12:43:30|4516.86|4516.86|4517.39|4517.39|4517.57|4517.57|4516.86|4516.86|0
1632919420000|2021-09-29 12:43:40|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|0
1632919430000|2021-09-29 12:43:50|4517.22|4517.22|4517.74|4517.74|4517.74|4517.74|4517.22|4517.22|0
1632919440000|2021-09-29 12:44:00|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|0
1632919460000|2021-09-29 12:44:20|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.04|4517.04|0
1632919490000|2021-09-29 12:44:50|4517.74|4517.74|4517.04|4517.04|4517.92|4517.92|4517.04|4517.04|0
1632919500000|2021-09-29 12:45:00|4517.74|4517.74|4518.42|4518.42|4518.42|4518.42|4517.74|4517.74|0
1632919540000|2021-09-29 12:45:40|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|0
1632919550000|2021-09-29 12:45:50|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|0
1632919570000|2021-09-29 12:46:10|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|0
1632919620000|2021-09-29 12:47:00|4519.28|4519.28|4519.81|4519.81|4520.51|4520.51|4519.28|4519.28|0
1632919630000|2021-09-29 12:47:10|4519.46|4519.46|4520.16|4520.16|4520.16|4520.16|4519.46|4519.46|0
1632919680000|2021-09-29 12:48:00|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|4519.98|0
1632919690000|2021-09-29 12:48:10|4520.04|4520.04|4520.39|4520.39|4520.39|4520.39|4520.04|4520.04|0
1632919700000|2021-09-29 12:48:20|4520.56|4520.56|4520.74|4520.74|4520.74|4520.74|4520.56|4520.56|0
1632919730000|2021-09-29 12:48:50|4520.04|4520.04|4519.86|4519.86|4520.04|4520.04|4519.86|4519.86|0
1632919740000|2021-09-29 12:49:00|4520.04|4520.04|4520.04|4520.04|4520.04|4520.04|4519.68|4519.68|0
1632919760000|2021-09-29 12:49:20|4520.39|4520.39|4519.68|4519.68|4520.39|4520.39|4519.51|4519.51|0
1632919770000|2021-09-29 12:49:30|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|4519.86|0
1632919830000|2021-09-29 12:50:30|4520.39|4520.39|4519.88|4519.88|4520.39|4520.39|4519.88|4519.88|0
1632919860000|2021-09-29 12:51:00|4520.24|4520.24|4519.88|4519.88|4520.24|4520.24|4519.88|4519.88|0
1632919870000|2021-09-29 12:51:10|4519.36|4519.36|4517.78|4517.78|4519.36|4519.36|4517.78|4517.78|0
1632919880000|2021-09-29 12:51:20|4518.83|4518.83|4518.66|4518.66|4519.01|4519.01|4518.66|4518.66|0
1632919940000|2021-09-29 12:52:20|4517.25|4517.25|4516.08|4516.08|4517.25|4517.25|4516.08|4516.08|0
1632919950000|2021-09-29 12:52:30|4515.38|4515.38|4515.56|4515.56|4515.56|4515.56|4515.38|4515.38|0
1632919980000|2021-09-29 12:53:00|4515.38|4515.38|4515.21|4515.21|4515.38|4515.38|4515.21|4515.21|0
1632919990000|2021-09-29 12:53:10|4514.86|4514.86|4514.8|4514.8|4514.86|4514.86|4513.4|4513.4|0
1632920000000|2021-09-29 12:53:20|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|4514.45|0
1632920010000|2021-09-29 12:53:30|4514.57|4514.57|4514.05|4514.05|4514.69|4514.69|4514.05|4514.05|0
1632920040000|2021-09-29 12:54:00|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|0
1632920050000|2021-09-29 12:54:10|4512.84|4512.84|4512.49|4512.49|4512.84|4512.84|4512.49|4512.49|0
1632920060000|2021-09-29 12:54:20|4512.61|4512.61|4512.26|4512.26|4512.61|4512.61|4511.91|4511.91|0
1632920070000|2021-09-29 12:54:30|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|4512.43|0
1632920080000|2021-09-29 12:54:40|4511.91|4511.91|4511.91|4511.91|4511.91|4511.91|4511.91|4511.91|0
1632920090000|2021-09-29 12:54:50|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|4511.73|0
1632920100000|2021-09-29 12:55:00|4513.14|4513.14|4513.31|4513.31|4513.31|4513.31|4513.14|4513.14|0
1632920110000|2021-09-29 12:55:10|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|4512.61|0
1632920130000|2021-09-29 12:55:30|4513.14|4513.14|4513.14|4513.14|4513.14|4513.14|4513.14|4513.14|0
1632920140000|2021-09-29 12:55:40|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|4513.37|0
1632920170000|2021-09-29 12:56:10|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|4513.42|0
1632920210000|2021-09-29 12:56:50|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|4513.54|0
1632920220000|2021-09-29 12:57:00|4513.19|4513.19|4513.54|4513.54|4513.54|4513.54|4513.19|4513.19|0
1632920230000|2021-09-29 12:57:10|4514.07|4514.07|4513.73|4513.73|4514.07|4514.07|4513.73|4513.73|0
1632920250000|2021-09-29 12:57:30|4513.56|4513.56|4513.21|4513.21|4513.56|4513.56|4513.21|4513.21|0
1632920260000|2021-09-29 12:57:40|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|0
1632920270000|2021-09-29 12:57:50|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|0
1632920280000|2021-09-29 12:58:00|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|4513.03|0
1632920290000|2021-09-29 12:58:10|4513.21|4513.21|4514.06|4514.06|4514.06|4514.06|4513.21|4513.21|0
1632920300000|2021-09-29 12:58:20|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|4513.38|0
1632920330000|2021-09-29 12:58:50|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|0
1632920340000|2021-09-29 12:59:00|4512.88|4512.88|4514.08|4514.08|4514.08|4514.08|4512.88|4512.88|0
1632920360000|2021-09-29 12:59:20|4515.31|4515.31|4515.14|4515.14|4515.49|4515.49|4515.14|4515.14|0
1632920370000|2021-09-29 12:59:30|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|4515.3|0
1632920400000|2021-09-29 13:00:00|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|0
1632920440000|2021-09-29 13:00:40|4514.25|4514.25|4514.07|4514.07|4514.25|4514.25|4514.07|4514.07|0
1632920460000|2021-09-29 13:01:00|4514.95|4514.95|4516.18|4516.18|4516.18|4516.18|4514.95|4514.95|0
1632920470000|2021-09-29 13:01:10|4516.85|4516.85|4519.04|4519.04|4519.04|4519.04|4516.85|4516.85|0
1632920480000|2021-09-29 13:01:20|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|0
1632920490000|2021-09-29 13:01:30|4519.07|4519.07|4519.07|4519.07|4519.07|4519.07|4519.07|4519.07|0
1632920500000|2021-09-29 13:01:40|4519.42|4519.42|4520.1|4520.1|4520.1|4520.1|4519.42|4519.42|0
1632920520000|2021-09-29 13:02:00|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|4520.27|0
1632920540000|2021-09-29 13:02:20|4520.45|4520.45|4520.27|4520.27|4520.45|4520.45|4520.27|4520.27|0
1632920570000|2021-09-29 13:02:50|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|0
1632920590000|2021-09-29 13:03:10|4521.12|4521.12|4520.95|4520.95|4521.12|4521.12|4520.95|4520.95|0
1632920600000|2021-09-29 13:03:20|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|0
1632920610000|2021-09-29 13:03:30|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|0
1632920620000|2021-09-29 13:03:40|4520.6|4520.6|4520.6|4520.6|4520.6|4520.6|4520.6|4520.6|0
1632920630000|2021-09-29 13:03:50|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|0
1632920640000|2021-09-29 13:04:00|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|4521.12|0
1632920650000|2021-09-29 13:04:10|4520.96|4520.96|4520.08|4520.08|4520.96|4520.96|4519.73|4519.73|0
1632920670000|2021-09-29 13:04:30|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|0
1632920700000|2021-09-29 13:05:00|4520.43|4520.43|4519.06|4519.06|4520.43|4520.43|4519.06|4519.06|0
1632920710000|2021-09-29 13:05:10|4518.73|4518.73|4518.57|4518.57|4518.73|4518.73|4518.57|4518.57|0
1632920720000|2021-09-29 13:05:20|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|4518.74|0
1632920730000|2021-09-29 13:05:30|4518.92|4518.92|4519.44|4519.44|4519.44|4519.44|4518.92|4518.92|0
1632920780000|2021-09-29 13:06:20|4519.09|4519.09|4518.99|4518.99|4519.09|4519.09|4518.99|4518.99|0
1632920790000|2021-09-29 13:06:30|4518.81|4518.81|4518.48|4518.48|4518.81|4518.81|4518.48|4518.48|0
1632920800000|2021-09-29 13:06:40|4518.31|4518.31|4518.13|4518.13|4518.31|4518.31|4518.13|4518.13|0
1632920840000|2021-09-29 13:07:20|4517.78|4517.78|4518.47|4518.47|4518.47|4518.47|4517.6|4517.6|0
1632920860000|2021-09-29 13:07:40|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|4517.8|0
1632920870000|2021-09-29 13:07:50|4516.45|4516.45|4516.45|4516.45|4516.45|4516.45|4516.45|4516.45|0
1632920880000|2021-09-29 13:08:00|4516.63|4516.63|4517.15|4517.15|4517.15|4517.15|4516.63|4516.63|0
1632920890000|2021-09-29 13:08:10|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|4517.5|0
1632920900000|2021-09-29 13:08:20|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|0
1632920920000|2021-09-29 13:08:40|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|0
1632920940000|2021-09-29 13:09:00|4518.03|4518.03|4517.15|4517.15|4518.73|4518.73|4517.15|4517.15|0
1632920960000|2021-09-29 13:09:20|4516.98|4516.98|4517.15|4517.15|4517.15|4517.15|4516.98|4516.98|0
1632920970000|2021-09-29 13:09:30|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|0
1632920990000|2021-09-29 13:09:50|4516.3|4516.3|4516.13|4516.13|4516.3|4516.3|4516.13|4516.13|0
1632921000000|2021-09-29 13:10:00|4515.95|4515.95|4515.95|4515.95|4516.13|4516.13|4515.95|4515.95|0
1632921010000|2021-09-29 13:10:10|4516.3|4516.3|4517.33|4517.33|4517.33|4517.33|4516.13|4516.13|0
1632921020000|2021-09-29 13:10:20|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|0
1632921060000|2021-09-29 13:11:00|4518.03|4518.03|4517.85|4517.85|4518.03|4518.03|4517.85|4517.85|0
1632921090000|2021-09-29 13:11:30|4518.21|4518.21|4519.08|4519.08|4519.08|4519.08|4518.21|4518.21|0
1632921100000|2021-09-29 13:11:40|4519.26|4519.26|4520.34|4520.34|4520.34|4520.34|4519.26|4519.26|0
1632921110000|2021-09-29 13:11:50|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|4520.13|0
1632921120000|2021-09-29 13:12:00|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|0
1632921150000|2021-09-29 13:12:30|4520.27|4520.27|4520.44|4520.44|4520.44|4520.44|4520.27|4520.27|0
1632921160000|2021-09-29 13:12:40|4520.32|4520.32|4520.15|4520.15|4520.32|4520.32|4519.65|4519.65|0
1632921170000|2021-09-29 13:12:50|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|4520.32|0
1632921180000|2021-09-29 13:13:00|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|4520.5|0
1632921190000|2021-09-29 13:13:10|4520.67|4520.67|4520.85|4520.85|4520.85|4520.85|4520.67|4520.67|0
1632921200000|2021-09-29 13:13:20|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|4520.67|0
1632921210000|2021-09-29 13:13:30|4521.2|4521.2|4521.45|4521.45|4521.55|4521.55|4521.2|4521.2|0
1632921230000|2021-09-29 13:13:50|4521.29|4521.29|4521.81|4521.81|4521.81|4521.81|4521.29|4521.29|0
1632921240000|2021-09-29 13:14:00|4521.99|4521.99|4521.99|4521.99|4521.99|4521.99|4521.99|4521.99|0
1632921250000|2021-09-29 13:14:10|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|0
1632921280000|2021-09-29 13:14:40|4521.64|4521.64|4520.94|4520.94|4521.64|4521.64|4520.94|4520.94|0
1632921300000|2021-09-29 13:15:00|4520.26|4520.26|4520.74|4520.74|4520.79|4520.79|4520.26|4520.26|0
1632921310000|2021-09-29 13:15:10|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|4520.56|0
1632921360000|2021-09-29 13:16:00|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|4520.03|0
1632921390000|2021-09-29 13:16:30|4519.36|4519.36|4517.81|4517.81|4519.36|4519.36|4517.81|4517.81|0
1632921400000|2021-09-29 13:16:40|4517.97|4517.97|4517.96|4517.96|4518.66|4518.66|4517.96|4517.96|0
1632921410000|2021-09-29 13:16:50|4518.48|4518.48|4518.48|4518.48|4518.48|4518.48|4518.48|4518.48|0
1632921420000|2021-09-29 13:17:00|4518.13|4518.13|4517.96|4517.96|4518.13|4518.13|4517.96|4517.96|0
1632921450000|2021-09-29 13:17:30|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|0
1632921480000|2021-09-29 13:18:00|4517.28|4517.28|4517.63|4517.63|4517.63|4517.63|4517.28|4517.28|0
1632921490000|2021-09-29 13:18:10|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|4517.46|0
1632921500000|2021-09-29 13:18:20|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|4517.63|0
1632921530000|2021-09-29 13:18:50|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|0
1632921540000|2021-09-29 13:19:00|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|0
1632921550000|2021-09-29 13:19:10|4517.62|4517.62|4516.92|4516.92|4517.62|4517.62|4516.92|4516.92|0
1632921570000|2021-09-29 13:19:30|4517.27|4517.27|4517.03|4517.03|4517.27|4517.27|4517.03|4517.03|0
1632921580000|2021-09-29 13:19:40|4517.91|4517.91|4518.09|4518.09|4518.09|4518.09|4517.91|4517.91|0
1632921590000|2021-09-29 13:19:50|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|4517.56|0
1632921610000|2021-09-29 13:20:10|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|0
1632921630000|2021-09-29 13:20:30|4516.16|4516.16|4515.98|4515.98|4516.16|4516.16|4515.98|4515.98|0
1632921650000|2021-09-29 13:20:50|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1632921660000|2021-09-29 13:21:00|4515.58|4515.58|4515.58|4515.58|4515.63|4515.63|4514.88|4514.88|0
1632921690000|2021-09-29 13:21:30|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1632921700000|2021-09-29 13:21:40|4515.58|4515.58|4515.4|4515.4|4515.58|4515.58|4515.4|4515.4|0
1632921710000|2021-09-29 13:21:50|4515.58|4515.58|4515.93|4515.93|4515.93|4515.93|4515.58|4515.58|0
1632921730000|2021-09-29 13:22:10|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|0
1632921740000|2021-09-29 13:22:20|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|4516.1|0
1632921770000|2021-09-29 13:22:50|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|4516.27|0
1632921780000|2021-09-29 13:23:00|4516.44|4516.44|4516.21|4516.21|4516.74|4516.74|4516.21|4516.21|0
1632921790000|2021-09-29 13:23:10|4516.56|4516.56|4516.38|4516.38|4516.56|4516.56|4516.38|4516.38|0
1632921810000|2021-09-29 13:23:30|4517.24|4517.24|4517.24|4517.24|4517.24|4517.24|4517.06|4517.06|0
1632921830000|2021-09-29 13:23:50|4516.71|4516.71|4516.35|4516.35|4516.71|4516.71|4516.03|4516.03|0
1632921840000|2021-09-29 13:24:00|4516.68|4516.68|4517.2|4517.2|4517.2|4517.2|4516.68|4516.68|0
1632921850000|2021-09-29 13:24:10|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1632921880000|2021-09-29 13:24:40|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|0
1632921900000|2021-09-29 13:25:00|4517.04|4517.04|4517.39|4517.39|4517.39|4517.39|4517.04|4517.04|0
1632921920000|2021-09-29 13:25:20|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|4517.92|0
1632921930000|2021-09-29 13:25:30|4517.22|4517.22|4517.57|4517.57|4517.57|4517.57|4517.22|4517.22|0
1632921950000|2021-09-29 13:25:50|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|4517.39|0
1632921980000|2021-09-29 13:26:20|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|0
1632921990000|2021-09-29 13:26:30|4517.39|4517.39|4517.72|4517.72|4518.07|4518.07|4517.39|4517.39|0
1632922000000|2021-09-29 13:26:40|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1632922010000|2021-09-29 13:26:50|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|4517.2|0
1632922020000|2021-09-29 13:27:00|4517.03|4517.03|4516.38|4516.38|4517.03|4517.03|4516.38|4516.38|0
1632922030000|2021-09-29 13:27:10|4516.21|4516.21|4517.04|4517.04|4517.04|4517.04|4516.21|4516.21|0
1632922040000|2021-09-29 13:27:20|4516.88|4516.88|4517.05|4517.05|4517.05|4517.05|4516.88|4516.88|0
1632922050000|2021-09-29 13:27:30|4517.2|4517.2|4516.85|4516.85|4517.2|4517.2|4516.85|4516.85|0
1632922060000|2021-09-29 13:27:40|4517.01|4517.01|4517.01|4517.01|4517.01|4517.01|4517.01|4517.01|0
1632922080000|2021-09-29 13:28:00|4516.84|4516.84|4516.66|4516.66|4516.84|4516.84|4516.66|4516.66|0
1632922090000|2021-09-29 13:28:10|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|4516.54|0
1632922110000|2021-09-29 13:28:30|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|0
1632922120000|2021-09-29 13:28:40|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1632922130000|2021-09-29 13:28:50|4516.36|4516.36|4516.87|4516.87|4517.07|4517.07|4516.19|4516.19|0
1632922140000|2021-09-29 13:29:00|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|4517.04|0
1632922150000|2021-09-29 13:29:10|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|0
1632922160000|2021-09-29 13:29:20|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|0
1632922170000|2021-09-29 13:29:30|4517.02|4517.02|4517.37|4517.37|4517.37|4517.37|4517.02|4517.02|0
1632922180000|2021-09-29 13:29:40|4517.61|4517.61|4518.21|4518.21|4518.21|4518.21|4517.35|4517.35|0
1632922200000|2021-09-29 13:30:00|4517.86|4517.86|4517.34|4517.34|4517.86|4517.86|4517.34|4517.34|0
1632922210000|2021-09-29 13:30:10|4517.17|4517.17|4517.69|4517.69|4517.87|4517.87|4516.99|4516.99|0
1632922220000|2021-09-29 13:30:20|4517.64|4517.64|4518.34|4518.34|4518.34|4518.34|4517.64|4517.64|0
1632922230000|2021-09-29 13:30:30|4518.17|4518.17|4518.74|4518.74|4518.8|4518.8|4518.17|4518.17|0
1632922240000|2021-09-29 13:30:40|4518.92|4518.92|4517.04|4517.04|4519.11|4519.11|4517.04|4517.04|0
1632922260000|2021-09-29 13:31:00|4516.87|4516.87|4515.69|4515.69|4516.87|4516.87|4515.69|4515.69|0
1632922270000|2021-09-29 13:31:10|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|0
1632922280000|2021-09-29 13:31:20|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|4515.37|0
1632922290000|2021-09-29 13:31:30|4515.16|4515.16|4514.05|4514.05|4515.16|4515.16|4514.05|4514.05|0
1632922300000|2021-09-29 13:31:40|4513.73|4513.73|4513.37|4513.37|4513.73|4513.73|4513.37|4513.37|0
1632922310000|2021-09-29 13:31:50|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|4513.73|0
1632922320000|2021-09-29 13:32:00|4513.61|4513.61|4511.39|4511.39|4513.61|4513.61|4511.39|4511.39|0
1632922330000|2021-09-29 13:32:10|4512.07|4512.07|4510|4510|4512.07|4512.07|4510|4510|0
1632922340000|2021-09-29 13:32:20|4510.53|4510.53|4510|4510|4510.53|4510.53|4510|4510|0
1632922350000|2021-09-29 13:32:30|4509.83|4509.83|4508.95|4508.95|4509.83|4509.83|4508.95|4508.95|0
1632922360000|2021-09-29 13:32:40|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|4509.12|0
1632922370000|2021-09-29 13:32:50|4509.65|4509.65|4509.12|4509.12|4509.65|4509.65|4509.12|4509.12|0
1632922380000|2021-09-29 13:33:00|4509.29|4509.29|4508.59|4508.59|4509.29|4509.29|4508.24|4508.24|0
1632922390000|2021-09-29 13:33:10|4508.24|4508.24|4505.74|4505.74|4508.24|4508.24|4505.74|4505.74|0
1632922400000|2021-09-29 13:33:20|4506.09|4506.09|4506.2|4506.2|4506.2|4506.2|4506.09|4506.09|0
1632922410000|2021-09-29 13:33:30|4505.67|4505.67|4504.66|4504.66|4506.02|4506.02|4504.14|4504.14|0
1632922420000|2021-09-29 13:33:40|4503.96|4503.96|4503.8|4503.8|4504.31|4504.31|4503.62|4503.62|0
1632922430000|2021-09-29 13:33:50|4503.45|4503.45|4503.62|4503.62|4504.15|4504.15|4503.45|4503.45|0
1632922440000|2021-09-29 13:34:00|4503.1|4503.1|4502.39|4502.39|4503.79|4503.79|4502.39|4502.39|0
1632922450000|2021-09-29 13:34:10|4501.51|4501.51|4501.54|4501.54|4501.89|4501.89|4501.36|4501.36|0
1632922460000|2021-09-29 13:34:20|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|0
1632922470000|2021-09-29 13:34:30|4500.84|4500.84|4502.41|4502.41|4502.58|4502.58|4500.84|4500.84|0
1632922480000|2021-09-29 13:34:40|4502.24|4502.24|4502.34|4502.34|4502.41|4502.41|4502.06|4502.06|0
1632922490000|2021-09-29 13:34:50|4502.2|4502.2|4500.12|4500.12|4502.2|4502.2|4500.12|4500.12|0
1632922500000|2021-09-29 13:35:00|4499.94|4499.94|4500.99|4500.99|4500.99|4500.99|4499.94|4499.94|0
1632922510000|2021-09-29 13:35:10|4500.12|4500.12|4499.77|4499.77|4500.12|4500.12|4499.09|4499.09|0
1632922520000|2021-09-29 13:35:20|4499.24|4499.24|4497.85|4497.85|4499.24|4499.24|4497.73|4497.73|0
1632922540000|2021-09-29 13:35:40|4497.15|4497.15|4497.88|4497.88|4497.88|4497.88|4497.15|4497.15|0
1632922550000|2021-09-29 13:35:50|4498.58|4498.58|4499.43|4499.43|4499.43|4499.43|4498.58|4498.58|0
1632922560000|2021-09-29 13:36:00|4499.08|4499.08|4498.54|4498.54|4499.24|4499.24|4498.54|4498.54|0
1632922570000|2021-09-29 13:36:10|4498.01|4498.01|4497.84|4497.84|4498.01|4498.01|4497.84|4497.84|0
1632922580000|2021-09-29 13:36:20|4497.14|4497.14|4496.79|4496.79|4497.14|4497.14|4496.79|4496.79|0
1632922590000|2021-09-29 13:36:30|4496.96|4496.96|4495.68|4495.68|4497.31|4497.31|4495.68|4495.68|0
1632922600000|2021-09-29 13:36:40|4495|4495|4494.83|4494.83|4495|4495|4494.16|4494.16|0
1632922610000|2021-09-29 13:36:50|4495.18|4495.18|4494.82|4494.82|4495.41|4495.41|4494.82|4494.82|0
1632922620000|2021-09-29 13:37:00|4494.29|4494.29|4494.53|4494.53|4494.64|4494.64|4494.29|4494.29|0
1632922630000|2021-09-29 13:37:10|4494.71|4494.71|4494.3|4494.3|4494.71|4494.71|4494.3|4494.3|0
1632922640000|2021-09-29 13:37:20|4494.47|4494.47|4495.18|4495.18|4495.18|4495.18|4494.47|4494.47|0
1632922650000|2021-09-29 13:37:30|4496.23|4496.23|4495.88|4495.88|4496.23|4496.23|4495.7|4495.7|0
1632922660000|2021-09-29 13:37:40|4495.35|4495.35|4494.68|4494.68|4495.35|4495.35|4494.68|4494.68|0
1632922670000|2021-09-29 13:37:50|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|4494.15|0
1632922690000|2021-09-29 13:38:10|4493.62|4493.62|4493.62|4493.62|4493.62|4493.62|4493.45|4493.45|0
1632922700000|2021-09-29 13:38:20|4495.38|4495.38|4492.94|4492.94|4495.38|4495.38|4492.94|4492.94|0
1632922710000|2021-09-29 13:38:30|4492.76|4492.76|4493.3|4493.3|4493.3|4493.3|4491.9|4491.9|0
1632922720000|2021-09-29 13:38:40|4492.63|4492.63|4494.89|4494.89|4494.89|4494.89|4492.63|4492.63|0
1632922730000|2021-09-29 13:38:50|4495.07|4495.07|4495.34|4495.34|4495.5|4495.5|4495.07|4495.07|0
1632922740000|2021-09-29 13:39:00|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|4496.01|0
1632922770000|2021-09-29 13:39:30|4495.31|4495.31|4495.31|4495.31|4496.01|4496.01|4495.31|4495.31|0
1632922780000|2021-09-29 13:39:40|4494.79|4494.79|4493.93|4493.93|4494.96|4494.96|4493.92|4493.92|0
1632922790000|2021-09-29 13:39:50|4493.82|4493.82|4494.17|4494.17|4494.17|4494.17|4493.82|4493.82|0
1632922800000|2021-09-29 13:40:00|4494.33|4494.33|4496.21|4496.21|4497.43|4497.43|4494.33|4494.33|0
1632922820000|2021-09-29 13:40:20|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|4495.53|0
1632922830000|2021-09-29 13:40:30|4495.69|4495.69|4495.58|4495.58|4495.69|4495.69|4495.58|4495.58|0
1632922840000|2021-09-29 13:40:40|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|4496.45|0
1632922850000|2021-09-29 13:40:50|4497.13|4497.13|4497.87|4497.87|4497.97|4497.97|4497.13|4497.13|0
1632922860000|2021-09-29 13:41:00|4498.74|4498.74|4499.62|4499.62|4499.62|4499.62|4498.74|4498.74|0
1632922870000|2021-09-29 13:41:10|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|0
1632922890000|2021-09-29 13:41:30|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|4498.92|0
1632922900000|2021-09-29 13:41:40|4499.27|4499.27|4499.79|4499.79|4499.79|4499.79|4499.27|4499.27|0
1632922920000|2021-09-29 13:42:00|4500.67|4500.67|4501.46|4501.46|4501.46|4501.46|4500.67|4500.67|0
1632922930000|2021-09-29 13:42:10|4502.17|4502.17|4502.84|4502.84|4502.84|4502.84|4502.17|4502.17|0
1632922940000|2021-09-29 13:42:20|4503.19|4503.19|4503.37|4503.37|4503.37|4503.37|4502.67|4502.67|0
1632922950000|2021-09-29 13:42:30|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|4503.72|0
1632922960000|2021-09-29 13:42:40|4504.39|4504.39|4504.39|4504.39|4505.07|4505.07|4504.39|4504.39|0
1632923000000|2021-09-29 13:43:20|4505.8|4505.8|4505.27|4505.27|4505.8|4505.8|4505.27|4505.27|0
1632923010000|2021-09-29 13:43:30|4505.1|4505.1|4504.92|4504.92|4505.27|4505.27|4504.57|4504.57|0
1632923020000|2021-09-29 13:43:40|4504.24|4504.24|4503.87|4503.87|4504.39|4504.39|4503.72|4503.72|0
1632923030000|2021-09-29 13:43:50|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|0
1632923040000|2021-09-29 13:44:00|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|4506.15|0
1632923050000|2021-09-29 13:44:10|4505.97|4505.97|4505.45|4505.45|4505.97|4505.97|4505.45|4505.45|0
1632923060000|2021-09-29 13:44:20|4504.74|4504.74|4504.57|4504.57|4504.74|4504.74|4504.57|4504.57|0
1632923070000|2021-09-29 13:44:30|4503.89|4503.89|4503.72|4503.72|4503.89|4503.89|4503.54|4503.54|0
1632923080000|2021-09-29 13:44:40|4504.42|4504.42|4505.12|4505.12|4505.12|4505.12|4504.42|4504.42|0
1632923090000|2021-09-29 13:44:50|4504.6|4504.6|4504.42|4504.42|4504.6|4504.6|4504.42|4504.42|0
1632923100000|2021-09-29 13:45:00|4503.74|4503.74|4503.24|4503.24|4503.74|4503.74|4503.24|4503.24|0
1632923110000|2021-09-29 13:45:10|4503.41|4503.41|4503.24|4503.24|4503.76|4503.76|4503.06|4503.06|0
1632923120000|2021-09-29 13:45:20|4503.07|4503.07|4502.54|4502.54|4503.25|4503.25|4502.54|4502.54|0
1632923140000|2021-09-29 13:45:40|4503.25|4503.25|4503.77|4503.77|4503.77|4503.77|4503.25|4503.25|0
1632923150000|2021-09-29 13:45:50|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|0
1632923160000|2021-09-29 13:46:00|4502.54|4502.54|4501.02|4501.02|4502.54|4502.54|4501.02|4501.02|0
1632923170000|2021-09-29 13:46:10|4501.2|4501.2|4501.01|4501.01|4501.53|4501.53|4501.01|4501.01|0
1632923180000|2021-09-29 13:46:20|4501.53|4501.53|4501.51|4501.51|4501.53|4501.53|4501.36|4501.36|0
1632923190000|2021-09-29 13:46:30|4501.33|4501.33|4501.14|4501.14|4501.33|4501.33|4500.63|4500.63|0
1632923200000|2021-09-29 13:46:40|4501.39|4501.39|4501.54|4501.54|4501.54|4501.54|4501.39|4501.39|0
1632923210000|2021-09-29 13:46:50|4501.28|4501.28|4502.13|4502.13|4502.13|4502.13|4501.1|4501.1|0
1632923220000|2021-09-29 13:47:00|4502.25|4502.25|4502.07|4502.07|4502.25|4502.25|4502.07|4502.07|0
1632923230000|2021-09-29 13:47:10|4502.25|4502.25|4501.91|4501.91|4502.42|4502.42|4501.91|4501.91|0
1632923240000|2021-09-29 13:47:20|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|0
1632923250000|2021-09-29 13:47:30|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|4501.41|0
1632923260000|2021-09-29 13:47:40|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|0
1632923270000|2021-09-29 13:47:50|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|4500.88|0
1632923280000|2021-09-29 13:48:00|4501.06|4501.06|4500.53|4500.53|4501.06|4501.06|4500.36|4500.36|0
1632923290000|2021-09-29 13:48:10|4501.41|4501.41|4503.72|4503.72|4503.72|4503.72|4501.41|4501.41|0
1632923300000|2021-09-29 13:48:20|4504.24|4504.24|4502.84|4502.84|4504.24|4504.24|4502.84|4502.84|0
1632923310000|2021-09-29 13:48:30|4502.66|4502.66|4501.99|4501.99|4502.93|4502.93|4501.99|4501.99|0
1632923320000|2021-09-29 13:48:40|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|4500.96|4500.96|0
1632923330000|2021-09-29 13:48:50|4500.94|4500.94|4500.26|4500.26|4500.94|4500.94|4500.26|4500.26|0
1632923340000|2021-09-29 13:49:00|4499.91|4499.91|4501.13|4501.13|4501.13|4501.13|4499.91|4499.91|0
1632923350000|2021-09-29 13:49:10|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|0
1632923360000|2021-09-29 13:49:20|4501.48|4501.48|4501.83|4501.83|4501.83|4501.83|4501.48|4501.48|0
1632923370000|2021-09-29 13:49:30|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|4501.65|0
1632923390000|2021-09-29 13:49:50|4501.77|4501.77|4503.15|4503.15|4503.15|4503.15|4501.77|4501.77|0
1632923400000|2021-09-29 13:50:00|4503.26|4503.26|4502.91|4502.91|4504.11|4504.11|4502.91|4502.91|0
1632923420000|2021-09-29 13:50:20|4503.03|4503.03|4503.27|4503.27|4503.27|4503.27|4503.03|4503.03|0
1632923430000|2021-09-29 13:50:30|4503.79|4503.79|4504.49|4504.49|4504.49|4504.49|4503.79|4503.79|0
1632923440000|2021-09-29 13:50:40|4504.32|4504.32|4504.48|4504.48|4504.48|4504.48|4504.32|4504.32|0
1632923450000|2021-09-29 13:50:50|4504.65|4504.65|4505.35|4505.35|4505.35|4505.35|4504.65|4504.65|0
1632923460000|2021-09-29 13:51:00|4505.79|4505.79|4506.47|4506.47|4506.47|4506.47|4505.79|4505.79|0
1632923470000|2021-09-29 13:51:10|4506.65|4506.65|4506.29|4506.29|4506.65|4506.65|4505.77|4505.77|0
1632923480000|2021-09-29 13:51:20|4505.59|4505.59|4503.87|4503.87|4505.59|4505.59|4503.87|4503.87|0
1632923490000|2021-09-29 13:51:30|4504.22|4504.22|4503.51|4503.51|4504.22|4504.22|4503.51|4503.51|0
1632923500000|2021-09-29 13:51:40|4504.39|4504.39|4504.57|4504.57|4504.57|4504.57|4504.39|4504.39|0
1632923510000|2021-09-29 13:51:50|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|0
1632923520000|2021-09-29 13:52:00|4505.3|4505.3|4507.36|4507.36|4507.36|4507.36|4505.3|4505.3|0
1632923530000|2021-09-29 13:52:10|4507.52|4507.52|4508.52|4508.52|4508.69|4508.69|4507.52|4507.52|0
1632923540000|2021-09-29 13:52:20|4508.68|4508.68|4508.97|4508.97|4508.97|4508.97|4508.68|4508.68|0
1632923550000|2021-09-29 13:52:30|4509.12|4509.12|4510.32|4510.32|4510.52|4510.52|4509.12|4509.12|0
1632923560000|2021-09-29 13:52:40|4509.79|4509.79|4510.32|4510.32|4510.32|4510.32|4509.7|4509.7|0
1632923570000|2021-09-29 13:52:50|4510.23|4510.23|4510.49|4510.49|4510.49|4510.49|4509.97|4509.97|0
1632923580000|2021-09-29 13:53:00|4510.67|4510.67|4510.67|4510.67|4510.67|4510.67|4510.14|4510.14|0
1632923590000|2021-09-29 13:53:10|4510.32|4510.32|4509.79|4509.79|4510.32|4510.32|4509.79|4509.79|0
1632923600000|2021-09-29 13:53:20|4509.44|4509.44|4510.12|4510.12|4510.12|4510.12|4509.44|4509.44|0
1632923610000|2021-09-29 13:53:30|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|4509.77|0
1632923620000|2021-09-29 13:53:40|4509.41|4509.41|4509.77|4509.77|4509.77|4509.77|4509.15|4509.15|0
1632923630000|2021-09-29 13:53:50|4510.29|4510.29|4510.82|4510.82|4510.82|4510.82|4510.29|4510.29|0
1632923640000|2021-09-29 13:54:00|4510.47|4510.47|4510.12|4510.12|4510.47|4510.47|4510.12|4510.12|0
1632923650000|2021-09-29 13:54:10|4509.94|4509.94|4508.54|4508.54|4509.94|4509.94|4508.54|4508.54|0
1632923660000|2021-09-29 13:54:20|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|4508.7|0
1632923670000|2021-09-29 13:54:30|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|0
1632923680000|2021-09-29 13:54:40|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|4509.47|0
1632923700000|2021-09-29 13:55:00|4510.17|4510.17|4508.96|4508.96|4510.17|4510.17|4508.8|4508.8|0
1632923710000|2021-09-29 13:55:10|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|4509.14|0
1632923730000|2021-09-29 13:55:30|4508.79|4508.79|4508.79|4508.79|4508.79|4508.79|4508.79|4508.79|0
1632923740000|2021-09-29 13:55:40|4509.31|4509.31|4510.16|4510.16|4510.16|4510.16|4509.31|4509.31|0
1632923750000|2021-09-29 13:55:50|4510.22|4510.22|4510.39|4510.39|4510.39|4510.39|4510.22|4510.22|0
1632923760000|2021-09-29 13:56:00|4511.07|4511.07|4511.71|4511.71|4511.71|4511.71|4511.07|4511.07|0
1632923770000|2021-09-29 13:56:10|4512.41|4512.41|4512.94|4512.94|4512.94|4512.94|4512.41|4512.41|0
1632923780000|2021-09-29 13:56:20|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|4512.76|0
1632923790000|2021-09-29 13:56:30|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|4512.41|0
1632923800000|2021-09-29 13:56:40|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|4513.76|0
1632923810000|2021-09-29 13:56:50|4513.59|4513.59|4513.24|4513.24|4513.59|4513.59|4513.24|4513.24|0
1632923820000|2021-09-29 13:57:00|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|4512.56|0
1632923830000|2021-09-29 13:57:10|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|4512.21|0
1632923840000|2021-09-29 13:57:20|4511.53|4511.53|4511.69|4511.69|4511.69|4511.69|4511.53|4511.53|0
1632923850000|2021-09-29 13:57:30|4511.01|4511.01|4511.01|4511.01|4511.01|4511.01|4511.01|4511.01|0
1632923870000|2021-09-29 13:57:50|4510.34|4510.34|4510.1|4510.1|4510.34|4510.34|4510.1|4510.1|0
1632923880000|2021-09-29 13:58:00|4510.45|4510.45|4510.45|4510.45|4510.45|4510.45|4510.45|4510.45|0
1632923890000|2021-09-29 13:58:10|4510.24|4510.24|4510.58|4510.58|4510.58|4510.58|4510.24|4510.24|0
1632923900000|2021-09-29 13:58:20|4510.74|4510.74|4509.89|4509.89|4510.74|4510.74|4509.89|4509.89|0
1632923910000|2021-09-29 13:58:30|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|4510.57|0
1632923920000|2021-09-29 13:58:40|4511.18|4511.18|4511.36|4511.36|4511.36|4511.36|4511.18|4511.18|0
1632923940000|2021-09-29 13:59:00|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|4511.09|0
1632923950000|2021-09-29 13:59:10|4511.36|4511.36|4511.36|4511.36|4511.36|4511.36|4511.36|4511.36|0
1632923960000|2021-09-29 13:59:20|4511.62|4511.62|4512.13|4512.13|4512.13|4512.13|4511.46|4511.46|0
1632923970000|2021-09-29 13:59:30|4512.81|4512.81|4512.97|4512.97|4512.97|4512.97|4512.81|4512.81|0
1632923980000|2021-09-29 13:59:40|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|0
1632923990000|2021-09-29 13:59:50|4512.8|4512.8|4513.32|4513.32|4513.32|4513.32|4512.8|4512.8|0
1632924000000|2021-09-29 14:00:00|4513.5|4513.5|4513.52|4513.52|4515.05|4515.05|4513.5|4513.5|0
1632924010000|2021-09-29 14:00:10|4513.69|4513.69|4513.7|4513.7|4513.7|4513.7|4513.52|4513.52|0
1632924020000|2021-09-29 14:00:20|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|0
1632924030000|2021-09-29 14:00:30|4515.21|4515.21|4515.21|4515.21|4515.21|4515.21|4515.12|4515.12|0
1632924040000|2021-09-29 14:00:40|4516.26|4516.26|4516.97|4516.97|4517.49|4517.49|4516.26|4516.26|0
1632924050000|2021-09-29 14:00:50|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|0
1632924060000|2021-09-29 14:01:00|4516.79|4516.79|4517.14|4517.14|4517.14|4517.14|4516.79|4516.79|0
1632924070000|2021-09-29 14:01:10|4516.62|4516.62|4515.9|4515.9|4516.79|4516.79|4515.22|4515.22|0
1632924080000|2021-09-29 14:01:20|4515.55|4515.55|4515.37|4515.37|4515.55|4515.55|4515.37|4515.37|0
1632924090000|2021-09-29 14:01:30|4514.85|4514.85|4513.56|4513.56|4514.85|4514.85|4513.48|4513.48|0
1632924100000|2021-09-29 14:01:40|4513.48|4513.48|4513.15|4513.15|4513.48|4513.48|4513.15|4513.15|0
1632924110000|2021-09-29 14:01:50|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|4513.33|0
1632924120000|2021-09-29 14:02:00|4513.24|4513.24|4513.33|4513.33|4513.33|4513.33|4513.15|4513.15|0
1632924130000|2021-09-29 14:02:10|4513.15|4513.15|4511.93|4511.93|4513.15|4513.15|4511.93|4511.93|0
1632924140000|2021-09-29 14:02:20|4511.58|4511.58|4511.58|4511.58|4511.58|4511.58|4511.58|4511.58|0
1632924150000|2021-09-29 14:02:30|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|4512.1|0
1632924160000|2021-09-29 14:02:40|4511.87|4511.87|4510.24|4510.24|4511.87|4511.87|4510.24|4510.24|0
1632924170000|2021-09-29 14:02:50|4510.41|4510.41|4510.41|4510.41|4510.41|4510.41|4510.41|4510.41|0
1632924180000|2021-09-29 14:03:00|4511.12|4511.12|4511.23|4511.23|4511.23|4511.23|4511.12|4511.12|0
1632924190000|2021-09-29 14:03:10|4511.41|4511.41|4510.97|4510.97|4511.41|4511.41|4510.97|4510.97|0
1632924200000|2021-09-29 14:03:20|4510.53|4510.53|4508.63|4508.63|4510.53|4510.53|4508.63|4508.63|0
1632924210000|2021-09-29 14:03:30|4508.47|4508.47|4507.53|4507.53|4508.47|4508.47|4507.38|4507.38|0
1632924220000|2021-09-29 14:03:40|4508.41|4508.41|4508.23|4508.23|4508.41|4508.41|4508.23|4508.23|0
1632924230000|2021-09-29 14:03:50|4507.88|4507.88|4506.83|4506.83|4507.88|4507.88|4506.83|4506.83|0
1632924250000|2021-09-29 14:04:10|4506.99|4506.99|4506.29|4506.29|4506.99|4506.99|4506.29|4506.29|0
1632924260000|2021-09-29 14:04:20|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|0
1632924270000|2021-09-29 14:04:30|4505.44|4505.44|4504.31|4504.31|4505.44|4505.44|4504.31|4504.31|0
1632924280000|2021-09-29 14:04:40|4503.78|4503.78|4503.65|4503.65|4503.83|4503.83|4503.46|4503.46|0
1632924290000|2021-09-29 14:04:50|4503.82|4503.82|4503.82|4503.82|4503.82|4503.82|4503.82|4503.82|0
1632924300000|2021-09-29 14:05:00|4503.65|4503.65|4505|4505|4505|4505|4503.65|4503.65|0
1632924310000|2021-09-29 14:05:10|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|4504.82|0
1632924320000|2021-09-29 14:05:20|4504.3|4504.3|4504.3|4504.3|4504.65|4504.65|4504.12|4504.12|0
1632924340000|2021-09-29 14:05:40|4504.18|4504.18|4504.35|4504.35|4504.35|4504.35|4504.18|4504.18|0
1632924350000|2021-09-29 14:05:50|4505.03|4505.03|4504.65|4504.65|4505.18|4505.18|4504.47|4504.47|0
1632924360000|2021-09-29 14:06:00|4505|4505|4504.45|4504.45|4505|4505|4503.57|4503.57|0
1632924370000|2021-09-29 14:06:10|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|4505.15|0
1632924400000|2021-09-29 14:06:40|4506.03|4506.03|4507.54|4507.54|4507.54|4507.54|4506.03|4506.03|0
1632924410000|2021-09-29 14:06:50|4507.66|4507.66|4507.66|4507.66|4508.18|4508.18|4507.66|4507.66|0
1632924420000|2021-09-29 14:07:00|4507.87|4507.87|4507.54|4507.54|4508.22|4508.22|4507.54|4507.54|0
1632924430000|2021-09-29 14:07:10|4507.37|4507.37|4507.89|4507.89|4507.89|4507.89|4507.37|4507.37|0
1632924440000|2021-09-29 14:07:20|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|0
1632924450000|2021-09-29 14:07:30|4507.9|4507.9|4508.2|4508.2|4508.2|4508.2|4507.85|4507.85|0
1632924460000|2021-09-29 14:07:40|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|0
1632924480000|2021-09-29 14:08:00|4509.36|4509.36|4509.01|4509.01|4509.89|4509.89|4509.01|4509.01|0
1632924490000|2021-09-29 14:08:10|4508.66|4508.66|4509.01|4509.01|4509.01|4509.01|4508.66|4508.66|0
1632924500000|2021-09-29 14:08:20|4508.83|4508.83|4508.66|4508.66|4508.83|4508.83|4508.66|4508.66|0
1632924510000|2021-09-29 14:08:30|4508.48|4508.48|4508.66|4508.66|4509.18|4509.18|4508.48|4508.48|0
1632924520000|2021-09-29 14:08:40|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|0
1632924530000|2021-09-29 14:08:50|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|4508.19|0
1632924540000|2021-09-29 14:09:00|4508.37|4508.37|4507.84|4507.84|4508.37|4508.37|4507.84|4507.84|0
1632924560000|2021-09-29 14:09:20|4508.52|4508.52|4508.61|4508.61|4508.72|4508.72|4507.84|4507.84|0
1632924570000|2021-09-29 14:09:30|4508.08|4508.08|4507.73|4507.73|4508.26|4508.26|4507.73|4507.73|0
1632924590000|2021-09-29 14:09:50|4508.41|4508.41|4508.59|4508.59|4508.59|4508.59|4508.41|4508.41|0
1632924600000|2021-09-29 14:10:00|4508.94|4508.94|4508.6|4508.6|4508.94|4508.94|4508.6|4508.6|0
1632924610000|2021-09-29 14:10:10|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|0
1632924620000|2021-09-29 14:10:20|4507.75|4507.75|4507.06|4507.06|4507.75|4507.75|4507.06|4507.06|0
1632924630000|2021-09-29 14:10:30|4506.89|4506.89|4507.24|4507.24|4507.24|4507.24|4506.89|4506.89|0
1632924650000|2021-09-29 14:10:50|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|0
1632924660000|2021-09-29 14:11:00|4508.22|4508.22|4508.22|4508.22|4508.22|4508.22|4508.22|4508.22|0
1632924670000|2021-09-29 14:11:10|4507.87|4507.87|4507.34|4507.34|4507.87|4507.87|4507.34|4507.34|0
1632924680000|2021-09-29 14:11:20|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|0
1632924700000|2021-09-29 14:11:40|4507.69|4507.69|4507.69|4507.69|4507.69|4507.69|4507.69|4507.69|0
1632924720000|2021-09-29 14:12:00|4508.57|4508.57|4508.57|4508.57|4508.92|4508.92|4508.57|4508.57|0
1632924740000|2021-09-29 14:12:20|4508.78|4508.78|4508.43|4508.43|4509.13|4509.13|4508.43|4508.43|0
1632924760000|2021-09-29 14:12:40|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|4508.25|0
1632924770000|2021-09-29 14:12:50|4507.9|4507.9|4507.9|4507.9|4507.9|4507.9|4507.9|4507.9|0
1632924780000|2021-09-29 14:13:00|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|0
1632924790000|2021-09-29 14:13:10|4508.01|4508.01|4508.55|4508.55|4508.55|4508.55|4508.01|4508.01|0
1632924810000|2021-09-29 14:13:30|4509.08|4509.08|4508.9|4508.9|4509.08|4509.08|4508.9|4508.9|0
1632924820000|2021-09-29 14:13:40|4509.25|4509.25|4509.08|4509.08|4509.25|4509.25|4509.08|4509.08|0
1632924850000|2021-09-29 14:14:10|4508.73|4508.73|4508.73|4508.73|4508.73|4508.73|4508.73|4508.73|0
1632924860000|2021-09-29 14:14:20|4508.38|4508.38|4508.1|4508.1|4508.38|4508.38|4508.1|4508.1|0
1632924870000|2021-09-29 14:14:30|4507.92|4507.92|4507.54|4507.54|4507.92|4507.92|4507.54|4507.54|0
1632924880000|2021-09-29 14:14:40|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|4507.89|0
1632924890000|2021-09-29 14:14:50|4507.83|4507.83|4507.36|4507.36|4507.83|4507.83|4507.36|4507.36|0
1632924900000|2021-09-29 14:15:00|4507.01|4507.01|4507.5|4507.5|4507.68|4507.68|4507.01|4507.01|0
1632924910000|2021-09-29 14:15:10|4507.68|4507.68|4508.38|4508.38|4508.55|4508.55|4507.68|4507.68|0
1632924920000|2021-09-29 14:15:20|4508.55|4508.55|4508.73|4508.73|4508.73|4508.73|4508.55|4508.55|0
1632924940000|2021-09-29 14:15:40|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|4508.87|0
1632924950000|2021-09-29 14:15:50|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|4509.05|0
1632924960000|2021-09-29 14:16:00|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|0
1632924970000|2021-09-29 14:16:10|4509.73|4509.73|4509.85|4509.85|4509.85|4509.85|4509.73|4509.73|0
1632924980000|2021-09-29 14:16:20|4509.68|4509.68|4509.83|4509.83|4509.83|4509.83|4509.68|4509.68|0
1632924990000|2021-09-29 14:16:30|4509.66|4509.66|4509.66|4509.66|4509.66|4509.66|4509.66|4509.66|0
1632925000000|2021-09-29 14:16:40|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|4509.83|0
1632925050000|2021-09-29 14:17:30|4510.53|4510.53|4510.36|4510.36|4510.53|4510.53|4510.36|4510.36|0
1632925060000|2021-09-29 14:17:40|4510.53|4510.53|4511.39|4511.39|4511.39|4511.39|4510.53|4510.53|0
1632925070000|2021-09-29 14:17:50|4512.25|4512.25|4512.23|4512.23|4512.57|4512.57|4512.23|4512.23|0
1632925110000|2021-09-29 14:18:30|4513.64|4513.64|4512.06|4512.06|4513.64|4513.64|4512.06|4512.06|0
1632925120000|2021-09-29 14:18:40|4511.88|4511.88|4511.71|4511.71|4511.88|4511.88|4511.71|4511.71|0
1632925140000|2021-09-29 14:19:00|4511.88|4511.88|4512.06|4512.06|4512.06|4512.06|4511.88|4511.88|0
1632925160000|2021-09-29 14:19:20|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|4512.23|0
1632925170000|2021-09-29 14:19:30|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|0
1632925180000|2021-09-29 14:19:40|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|4511.71|0
1632925190000|2021-09-29 14:19:50|4512.06|4512.06|4511.38|4511.38|4512.06|4512.06|4511.38|4511.38|0
1632925200000|2021-09-29 14:20:00|4512.06|4512.06|4512.41|4512.41|4512.41|4512.41|4512.06|4512.06|0
1632925210000|2021-09-29 14:20:10|4512.88|4512.88|4513.66|4513.66|4513.66|4513.66|4512.88|4512.88|0
1632925220000|2021-09-29 14:20:20|4514.7|4514.7|4514.71|4514.71|4514.87|4514.87|4514.7|4514.7|0
1632925230000|2021-09-29 14:20:30|4514.53|4514.53|4514.43|4514.43|4514.53|4514.53|4514.43|4514.43|0
1632925240000|2021-09-29 14:20:40|4514.38|4514.38|4514.73|4514.73|4514.73|4514.73|4514.38|4514.38|0
1632925250000|2021-09-29 14:20:50|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|4515.25|0
1632925260000|2021-09-29 14:21:00|4514.73|4514.73|4513.67|4513.67|4514.73|4514.73|4513.67|4513.67|0
1632925270000|2021-09-29 14:21:10|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|4513.32|0
1632925280000|2021-09-29 14:21:20|4513.5|4513.5|4513.32|4513.32|4513.67|4513.67|4513.32|4513.32|0
1632925300000|2021-09-29 14:21:40|4512.97|4512.97|4512.19|4512.19|4513.13|4513.13|4512.19|4512.19|0
1632925310000|2021-09-29 14:21:50|4511.49|4511.49|4511.31|4511.31|4511.49|4511.49|4511.31|4511.31|0
1632925320000|2021-09-29 14:22:00|4511.49|4511.49|4511.66|4511.66|4511.66|4511.66|4511.49|4511.49|0
1632925350000|2021-09-29 14:22:30|4511.31|4511.31|4511.31|4511.31|4511.31|4511.31|4510.78|4510.78|0
1632925370000|2021-09-29 14:22:50|4511.49|4511.49|4511.31|4511.31|4511.49|4511.49|4511.31|4511.31|0
1632925380000|2021-09-29 14:23:00|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|4511.14|0
1632925390000|2021-09-29 14:23:10|4510.96|4510.96|4509.92|4509.92|4510.96|4510.96|4509.92|4509.92|0
1632925400000|2021-09-29 14:23:20|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|4510.62|0
1632925450000|2021-09-29 14:24:10|4510.27|4510.27|4510.27|4510.27|4510.27|4510.27|4510.27|4510.27|0
1632925470000|2021-09-29 14:24:30|4510.1|4510.1|4510.1|4510.1|4510.27|4510.27|4510.1|4510.1|0
1632925480000|2021-09-29 14:24:40|4510.36|4510.36|4509.52|4509.52|4510.36|4510.36|4509.47|4509.47|0
1632925490000|2021-09-29 14:24:50|4509.37|4509.37|4509.31|4509.31|4509.37|4509.37|4509.31|4509.31|0
1632925500000|2021-09-29 14:25:00|4508.79|4508.79|4510.02|4510.02|4510.02|4510.02|4508.79|4508.79|0
1632925510000|2021-09-29 14:25:10|4509.14|4509.14|4510.54|4510.54|4510.54|4510.54|4509.14|4509.14|0
1632925520000|2021-09-29 14:25:20|4510.42|4510.42|4510.32|4510.32|4510.42|4510.42|4510.32|4510.32|0
1632925540000|2021-09-29 14:25:40|4510.27|4510.27|4512.34|4512.34|4512.34|4512.34|4510.27|4510.27|0
1632925550000|2021-09-29 14:25:50|4512.17|4512.17|4512.52|4512.52|4512.52|4512.52|4512.17|4512.17|0
1632925560000|2021-09-29 14:26:00|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|4512.68|0
1632925570000|2021-09-29 14:26:10|4513.03|4513.03|4513.38|4513.38|4513.38|4513.38|4513.03|4513.03|0
1632925580000|2021-09-29 14:26:20|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|0
1632925590000|2021-09-29 14:26:30|4514.41|4514.41|4513.7|4513.7|4514.41|4514.41|4513.7|4513.7|0
1632925600000|2021-09-29 14:26:40|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|4514.06|0
1632925610000|2021-09-29 14:26:50|4514.23|4514.23|4514.76|4514.76|4514.76|4514.76|4514.23|4514.23|0
1632925640000|2021-09-29 14:27:20|4514.9|4514.9|4514.9|4514.9|4514.9|4514.9|4514.55|4514.55|0
1632925650000|2021-09-29 14:27:30|4515.14|4515.14|4514.79|4514.79|4515.14|4515.14|4514.79|4514.79|0
1632925660000|2021-09-29 14:27:40|4514.9|4514.9|4514.73|4514.73|4514.9|4514.9|4514.73|4514.73|0
1632925670000|2021-09-29 14:27:50|4514.55|4514.55|4514.73|4514.73|4514.73|4514.73|4514.38|4514.38|0
1632925680000|2021-09-29 14:28:00|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|4514.58|0
1632925690000|2021-09-29 14:28:10|4514.75|4514.75|4514.75|4514.75|4514.75|4514.75|4514.75|4514.75|0
1632925710000|2021-09-29 14:28:30|4514.4|4514.4|4514.22|4514.22|4514.57|4514.57|4514.04|4514.04|0
1632925720000|2021-09-29 14:28:40|4513.87|4513.87|4513.17|4513.17|4513.87|4513.87|4513.17|4513.17|0
1632925730000|2021-09-29 14:28:50|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|4513.69|0
1632925740000|2021-09-29 14:29:00|4513.02|4513.02|4513.54|4513.54|4513.54|4513.54|4512.67|4512.67|0
1632925750000|2021-09-29 14:29:10|4513.19|4513.19|4513.54|4513.54|4513.54|4513.54|4513.19|4513.19|0
1632925760000|2021-09-29 14:29:20|4514.07|4514.07|4514.57|4514.57|4514.75|4514.75|4514.07|4514.07|0
1632925770000|2021-09-29 14:29:30|4514.04|4514.04|4514.04|4514.04|4514.04|4514.04|4514.04|4514.04|0
1632925780000|2021-09-29 14:29:40|4513.69|4513.69|4511.93|4511.93|4513.69|4513.69|4511.93|4511.93|0
1632925790000|2021-09-29 14:29:50|4511.88|4511.88|4511.71|4511.71|4511.88|4511.88|4511.35|4511.35|0
1632925800000|2021-09-29 14:30:00|4511.53|4511.53|4511|4511|4511.53|4511.53|4511|4511|0
1632925810000|2021-09-29 14:30:10|4511.18|4511.18|4510.67|4510.67|4511.35|4511.35|4510.67|4510.67|0
1632925820000|2021-09-29 14:30:20|4510.85|4510.85|4510.85|4510.85|4510.85|4510.85|4510.5|4510.5|0
1632925830000|2021-09-29 14:30:30|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|4511.06|0
1632925840000|2021-09-29 14:30:40|4510.89|4510.89|4510.89|4510.89|4510.89|4510.89|4510.89|4510.89|0
1632925850000|2021-09-29 14:30:50|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|4511.24|0
1632925860000|2021-09-29 14:31:00|4511.07|4511.07|4509.87|4509.87|4511.42|4511.42|4509.87|4509.87|0
1632925870000|2021-09-29 14:31:10|4510.22|4510.22|4510.22|4510.22|4510.22|4510.22|4510.22|4510.22|0
1632925880000|2021-09-29 14:31:20|4510.92|4510.92|4510.92|4510.92|4510.92|4510.92|4510.92|4510.92|0
1632925900000|2021-09-29 14:31:40|4510.74|4510.74|4511.27|4511.27|4511.27|4511.27|4510.57|4510.57|0
1632925910000|2021-09-29 14:31:50|4511.09|4511.09|4511.27|4511.27|4511.27|4511.27|4511.09|4511.09|0
1632925920000|2021-09-29 14:32:00|4510.92|4510.92|4511.45|4511.45|4511.45|4511.45|4510.92|4510.92|0
1632925930000|2021-09-29 14:32:10|4511.27|4511.27|4512.13|4512.13|4512.13|4512.13|4511.27|4511.27|0
1632925940000|2021-09-29 14:32:20|4511.78|4511.78|4511.43|4511.43|4511.78|4511.78|4511.43|4511.43|0
1632925950000|2021-09-29 14:32:30|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|4510.91|0
1632925980000|2021-09-29 14:33:00|4510.73|4510.73|4511.08|4511.08|4511.08|4511.08|4510.56|4510.56|0
1632925990000|2021-09-29 14:33:10|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|4510.97|0
1632926010000|2021-09-29 14:33:30|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|4511.64|0
1632926030000|2021-09-29 14:33:50|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|0
1632926040000|2021-09-29 14:34:00|4512.17|4512.17|4512.17|4512.17|4512.17|4512.17|4512.17|4512.17|0
1632926050000|2021-09-29 14:34:10|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|4512.28|0
1632926060000|2021-09-29 14:34:20|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|0
1632926070000|2021-09-29 14:34:30|4512.07|4512.07|4512.02|4512.02|4512.07|4512.07|4512.02|4512.02|0
1632926080000|2021-09-29 14:34:40|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|0
1632926090000|2021-09-29 14:34:50|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|4510.99|0
1632926100000|2021-09-29 14:35:00|4511.14|4511.14|4511.49|4511.49|4511.49|4511.49|4511.14|4511.14|0
1632926120000|2021-09-29 14:35:20|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|4511.67|0
1632926130000|2021-09-29 14:35:30|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|4512.02|0
1632926140000|2021-09-29 14:35:40|4512.54|4512.54|4512.65|4512.65|4512.65|4512.65|4512.54|4512.54|0
1632926150000|2021-09-29 14:35:50|4512.82|4512.82|4512.82|4512.82|4512.82|4512.82|4512.82|4512.82|0
1632926160000|2021-09-29 14:36:00|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|4512.47|0
1632926170000|2021-09-29 14:36:10|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|4512.3|0
1632926180000|2021-09-29 14:36:20|4512.12|4512.12|4512.3|4512.3|4512.3|4512.3|4512.12|4512.12|0
1632926190000|2021-09-29 14:36:30|4512.65|4512.65|4512.47|4512.47|4512.65|4512.65|4512.47|4512.47|0
1632926200000|2021-09-29 14:36:40|4512.3|4512.3|4512.12|4512.12|4512.3|4512.3|4512.12|4512.12|0
1632926220000|2021-09-29 14:37:00|4511.95|4511.95|4511.95|4511.95|4511.95|4511.95|4511.95|4511.95|0
1632926230000|2021-09-29 14:37:10|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|4511.78|0
1632926240000|2021-09-29 14:37:20|4511.61|4511.61|4512.14|4512.14|4512.31|4512.31|4511.61|4511.61|0
1632926260000|2021-09-29 14:37:40|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|4512.31|0
1632926270000|2021-09-29 14:37:50|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|4512.66|0
1632926290000|2021-09-29 14:38:10|4512.31|4512.31|4512.49|4512.49|4512.49|4512.49|4512.14|4512.14|0
1632926300000|2021-09-29 14:38:20|4512.84|4512.84|4512.84|4512.84|4512.84|4512.84|4512.84|4512.84|0
1632926320000|2021-09-29 14:38:40|4513.19|4513.19|4513.19|4513.19|4513.19|4513.19|4513.19|4513.19|0
1632926330000|2021-09-29 14:38:50|4513.36|4513.36|4513.54|4513.54|4513.71|4513.71|4513.36|4513.36|0
1632926340000|2021-09-29 14:39:00|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|4513.89|0
1632926370000|2021-09-29 14:39:30|4513.71|4513.71|4513.71|4513.71|4513.71|4513.71|4513.71|4513.71|0
1632926390000|2021-09-29 14:39:50|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|4514.24|0
1632926400000|2021-09-29 14:40:00|4514.91|4514.91|4517.52|4517.52|4517.52|4517.52|4514.91|4514.91|0
1632926410000|2021-09-29 14:40:10|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|0
1632926420000|2021-09-29 14:40:20|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|0
1632926430000|2021-09-29 14:40:30|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|4518.37|0
1632926460000|2021-09-29 14:41:00|4518.2|4518.2|4517.85|4517.85|4518.2|4518.2|4517.67|4517.67|0
1632926470000|2021-09-29 14:41:10|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.32|4517.32|0
1632926480000|2021-09-29 14:41:20|4517.51|4517.51|4517.33|4517.33|4517.51|4517.51|4517.33|4517.33|0
1632926500000|2021-09-29 14:41:40|4517.5|4517.5|4517.85|4517.85|4518.2|4518.2|4517.5|4517.5|0
1632926510000|2021-09-29 14:41:50|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|0
1632926530000|2021-09-29 14:42:10|4518.9|4518.9|4519.95|4519.95|4520.48|4520.48|4518.9|4518.9|0
1632926540000|2021-09-29 14:42:20|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|4519.78|0
1632926550000|2021-09-29 14:42:30|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|4519.95|0
1632926560000|2021-09-29 14:42:40|4520.13|4520.13|4520.13|4520.13|4520.65|4520.65|4519.95|4519.95|0
1632926570000|2021-09-29 14:42:50|4520.65|4520.65|4520.71|4520.71|4520.88|4520.88|4520.48|4520.48|0
1632926580000|2021-09-29 14:43:00|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|0
1632926590000|2021-09-29 14:43:10|4521.93|4521.93|4521.58|4521.58|4522.11|4522.11|4521.58|4521.58|0
1632926600000|2021-09-29 14:43:20|4520.88|4520.88|4521.06|4521.06|4521.06|4521.06|4520.88|4520.88|0
1632926610000|2021-09-29 14:43:30|4520.95|4520.95|4520.6|4520.6|4521.48|4521.48|4520.6|4520.6|0
1632926620000|2021-09-29 14:43:40|4520.42|4520.42|4520.25|4520.25|4520.6|4520.6|4520.25|4520.25|0
1632926630000|2021-09-29 14:43:50|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|4520.78|0
1632926650000|2021-09-29 14:44:10|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|4520.42|0
1632926670000|2021-09-29 14:44:30|4520.25|4520.25|4520.42|4520.42|4520.95|4520.95|4520.25|4520.25|0
1632926680000|2021-09-29 14:44:40|4520.07|4520.07|4520.07|4520.07|4520.07|4520.07|4520.07|4520.07|0
1632926700000|2021-09-29 14:45:00|4520.6|4520.6|4521.28|4521.28|4521.28|4521.28|4520.57|4520.57|0
1632926720000|2021-09-29 14:45:20|4521.45|4521.45|4520.78|4520.78|4521.45|4521.45|4520.42|4520.42|0
1632926730000|2021-09-29 14:45:30|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|4520.95|0
1632926740000|2021-09-29 14:45:40|4520.6|4520.6|4520.78|4520.78|4520.78|4520.78|4520.6|4520.6|0
1632926750000|2021-09-29 14:45:50|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|4520.89|0
1632926760000|2021-09-29 14:46:00|4520.72|4520.72|4520.54|4520.54|4520.72|4520.72|4520.54|4520.54|0
1632926770000|2021-09-29 14:46:10|4521.07|4521.07|4521.92|4521.92|4522.47|4522.47|4521.07|4521.07|0
1632926780000|2021-09-29 14:46:20|4522.24|4522.24|4522.24|4522.24|4522.24|4522.24|4522.24|4522.24|0
1632926790000|2021-09-29 14:46:30|4522.36|4522.36|4522.37|4522.37|4522.55|4522.55|4522.2|4522.2|0
1632926800000|2021-09-29 14:46:40|4522.02|4522.02|4521.67|4521.67|4522.02|4522.02|4521.5|4521.5|0
1632926810000|2021-09-29 14:46:50|4520.62|4520.62|4520.97|4520.97|4520.97|4520.97|4520.62|4520.62|0
1632926820000|2021-09-29 14:47:00|4520.8|4520.8|4521.86|4521.86|4522.02|4522.02|4520.8|4520.8|0
1632926850000|2021-09-29 14:47:30|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|0
1632926860000|2021-09-29 14:47:40|4522.71|4522.71|4522.18|4522.18|4522.71|4522.71|4522.18|4522.18|0
1632926870000|2021-09-29 14:47:50|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|4522.36|0
1632926880000|2021-09-29 14:48:00|4522.18|4522.18|4522.01|4522.01|4522.18|4522.18|4522.01|4522.01|0
1632926890000|2021-09-29 14:48:10|4521.83|4521.83|4521.13|4521.13|4521.83|4521.83|4521.13|4521.13|0
1632926900000|2021-09-29 14:48:20|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|4521.48|0
1632926910000|2021-09-29 14:48:30|4521.31|4521.31|4521.13|4521.13|4521.31|4521.31|4520.96|4520.96|0
1632926920000|2021-09-29 14:48:40|4521.31|4521.31|4521.87|4521.87|4521.87|4521.87|4521.13|4521.13|0
1632926930000|2021-09-29 14:48:50|4521.52|4521.52|4521.84|4521.84|4521.84|4521.84|4521.52|4521.52|0
1632926940000|2021-09-29 14:49:00|4522.02|4522.02|4521.32|4521.32|4522.02|4522.02|4521.32|4521.32|0
1632926950000|2021-09-29 14:49:10|4521.49|4521.49|4522.34|4522.34|4522.34|4522.34|4521.49|4521.49|0
1632926960000|2021-09-29 14:49:20|4522.17|4522.17|4521.99|4521.99|4522.17|4522.17|4521.99|4521.99|0
1632926970000|2021-09-29 14:49:30|4521.82|4521.82|4521.82|4521.82|4521.99|4521.99|4521.82|4521.82|0
1632927000000|2021-09-29 14:50:00|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|4521.56|4521.56|0
1632927010000|2021-09-29 14:50:10|4522.26|4522.26|4521.73|4521.73|4522.26|4522.26|4521.73|4521.73|0
1632927020000|2021-09-29 14:50:20|4522.41|4522.41|4523.11|4523.11|4523.11|4523.11|4522.41|4522.41|0
1632927030000|2021-09-29 14:50:30|4523.28|4523.28|4522.93|4522.93|4523.28|4523.28|4522.93|4522.93|0
1632927040000|2021-09-29 14:50:40|4522.26|4522.26|4522.83|4522.83|4522.93|4522.93|4522.26|4522.26|0
1632927050000|2021-09-29 14:50:50|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|4522.48|0
1632927060000|2021-09-29 14:51:00|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|0
1632927070000|2021-09-29 14:51:10|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|0
1632927080000|2021-09-29 14:51:20|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|0
1632927100000|2021-09-29 14:51:40|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|0
1632927110000|2021-09-29 14:51:50|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|0
1632927120000|2021-09-29 14:52:00|4521.35|4521.35|4520.64|4520.64|4521.52|4521.52|4520.64|4520.64|0
1632927130000|2021-09-29 14:52:10|4520.99|4520.99|4520.64|4520.64|4520.99|4520.99|4520.64|4520.64|0
1632927140000|2021-09-29 14:52:20|4521.35|4521.35|4521.35|4521.35|4521.35|4521.35|4521.35|4521.35|0
1632927150000|2021-09-29 14:52:30|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|4521.17|0
1632927170000|2021-09-29 14:52:50|4520.99|4520.99|4520.64|4520.64|4520.99|4520.99|4520.64|4520.64|0
1632927180000|2021-09-29 14:53:00|4520.29|4520.29|4519.94|4519.94|4520.29|4520.29|4519.94|4519.94|0
1632927190000|2021-09-29 14:53:10|4519.77|4519.77|4519.07|4519.07|4519.77|4519.77|4519.07|4519.07|0
1632927200000|2021-09-29 14:53:20|4519.59|4519.59|4519.24|4519.24|4519.59|4519.59|4518.72|4518.72|0
1632927240000|2021-09-29 14:54:00|4519.77|4519.77|4521.67|4521.67|4521.85|4521.85|4519.77|4519.77|0
1632927250000|2021-09-29 14:54:10|4521.52|4521.52|4521.87|4521.87|4521.87|4521.87|4521.52|4521.52|0
1632927260000|2021-09-29 14:54:20|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|4521.7|0
1632927270000|2021-09-29 14:54:30|4521.87|4521.87|4522.05|4522.05|4522.05|4522.05|4521.87|4521.87|0
1632927280000|2021-09-29 14:54:40|4522.22|4522.22|4522.72|4522.72|4522.72|4522.72|4522.22|4522.22|0
1632927290000|2021-09-29 14:54:50|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|0
1632927300000|2021-09-29 14:55:00|4522.54|4522.54|4523.22|4523.22|4523.39|4523.39|4522.54|4522.54|0
1632927310000|2021-09-29 14:55:10|4523.57|4523.57|4523.05|4523.05|4523.57|4523.57|4523.05|4523.05|0
1632927320000|2021-09-29 14:55:20|4522.88|4522.88|4522.7|4522.7|4522.88|4522.88|4522.7|4522.7|0
1632927330000|2021-09-29 14:55:30|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|0
1632927340000|2021-09-29 14:55:40|4523.05|4523.05|4523.73|4523.73|4523.73|4523.73|4523.05|4523.05|0
1632927360000|2021-09-29 14:56:00|4523.9|4523.9|4524.09|4524.09|4524.09|4524.09|4523.74|4523.74|0
1632927380000|2021-09-29 14:56:20|4524.04|4524.04|4524.01|4524.01|4524.04|4524.04|4523.69|4523.69|0
1632927390000|2021-09-29 14:56:30|4523.31|4523.31|4522.46|4522.46|4523.31|4523.31|4522.46|4522.46|0
1632927400000|2021-09-29 14:56:40|4522.64|4522.64|4522.46|4522.46|4522.64|4522.64|4522.46|4522.46|0
1632927410000|2021-09-29 14:56:50|4522.41|4522.41|4522.41|4522.41|4522.41|4522.41|4522.41|4522.41|0
1632927420000|2021-09-29 14:57:00|4522.23|4522.23|4522.41|4522.41|4522.41|4522.41|4522.23|4522.23|0
1632927430000|2021-09-29 14:57:10|4522.94|4522.94|4522.76|4522.76|4522.94|4522.94|4522.76|4522.76|0
1632927440000|2021-09-29 14:57:20|4523.76|4523.76|4523.41|4523.41|4523.76|4523.76|4523.41|4523.41|0
1632927450000|2021-09-29 14:57:30|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|0
1632927470000|2021-09-29 14:57:50|4523.12|4523.12|4523.79|4523.79|4523.79|4523.79|4523.12|4523.12|0
1632927480000|2021-09-29 14:58:00|4523.63|4523.63|4523.51|4523.51|4523.63|4523.63|4523.51|4523.51|0
1632927490000|2021-09-29 14:58:10|4523.34|4523.34|4523.16|4523.16|4523.34|4523.34|4523.16|4523.16|0
1632927500000|2021-09-29 14:58:20|4523.34|4523.34|4523.16|4523.16|4523.34|4523.34|4523.16|4523.16|0
1632927520000|2021-09-29 14:58:40|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|4523.11|0
1632927530000|2021-09-29 14:58:50|4523.28|4523.28|4523.28|4523.28|4523.46|4523.46|4523.28|4523.28|0
1632927540000|2021-09-29 14:59:00|4522.76|4522.76|4522.76|4522.76|4522.93|4522.93|4522.58|4522.58|0
1632927550000|2021-09-29 14:59:10|4522.58|4522.58|4521.73|4521.73|4522.58|4522.58|4521.73|4521.73|0
1632927560000|2021-09-29 14:59:20|4522.26|4522.26|4522.96|4522.96|4522.96|4522.96|4522.26|4522.26|0
1632927580000|2021-09-29 14:59:40|4522.43|4522.43|4522.61|4522.61|4522.96|4522.96|4522.43|4522.43|0
1632927590000|2021-09-29 14:59:50|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|0
1632927600000|2021-09-29 15:00:00|4523.06|4523.06|4524.12|4524.12|4524.29|4524.29|4523.06|4523.06|0
1632927610000|2021-09-29 15:00:10|4523.94|4523.94|4523.77|4523.77|4523.94|4523.94|4523.59|4523.59|0
1632927620000|2021-09-29 15:00:20|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|4523.94|0
1632927630000|2021-09-29 15:00:30|4524.06|4524.06|4524.23|4524.23|4524.23|4524.23|4523.88|4523.88|0
1632927640000|2021-09-29 15:00:40|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|0
1632927660000|2021-09-29 15:01:00|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|0
1632927670000|2021-09-29 15:01:10|4524.23|4524.23|4524.06|4524.06|4524.23|4524.23|4524.06|4524.06|0
1632927690000|2021-09-29 15:01:30|4523.88|4523.88|4523.71|4523.71|4523.88|4523.88|4523.71|4523.71|0
1632927700000|2021-09-29 15:01:40|4523.53|4523.53|4524.56|4524.56|4524.56|4524.56|4523.53|4523.53|0
1632927730000|2021-09-29 15:02:10|4524.73|4524.73|4524.38|4524.38|4524.73|4524.73|4524.38|4524.38|0
1632927740000|2021-09-29 15:02:20|4523.71|4523.71|4523.41|4523.41|4523.71|4523.71|4523.36|4523.36|0
1632927750000|2021-09-29 15:02:30|4523.06|4523.06|4522.89|4522.89|4523.06|4523.06|4522.89|4522.89|0
1632927760000|2021-09-29 15:02:40|4522.94|4522.94|4523.52|4523.52|4523.52|4523.52|4522.94|4522.94|0
1632927770000|2021-09-29 15:02:50|4523.47|4523.47|4523.47|4523.47|4523.47|4523.47|4523.47|4523.47|0
1632927780000|2021-09-29 15:03:00|4523.41|4523.41|4523.86|4523.86|4524.09|4524.09|4523.41|4523.41|0
1632927790000|2021-09-29 15:03:10|4523.34|4523.34|4522.65|4522.65|4523.34|4523.34|4522.48|4522.48|0
1632927800000|2021-09-29 15:03:20|4522.82|4522.82|4522.99|4522.99|4522.99|4522.99|4522.82|4522.82|0
1632927810000|2021-09-29 15:03:30|4523.04|4523.04|4523.2|4523.2|4523.2|4523.2|4523.04|4523.04|0
1632927820000|2021-09-29 15:03:40|4523.31|4523.31|4523.83|4523.83|4524.01|4524.01|4523.31|4523.31|0
1632927830000|2021-09-29 15:03:50|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1632927840000|2021-09-29 15:04:00|4524.13|4524.13|4522.54|4522.54|4525.01|4525.01|4522.54|4522.54|0
1632927850000|2021-09-29 15:04:10|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|4522.6|0
1632927860000|2021-09-29 15:04:20|4522.95|4522.95|4523.12|4523.12|4523.12|4523.12|4522.95|4522.95|0
1632927870000|2021-09-29 15:04:30|4522.45|4522.45|4522.45|4522.45|4522.45|4522.45|4522.45|4522.45|0
1632927880000|2021-09-29 15:04:40|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|4522.27|0
1632927890000|2021-09-29 15:04:50|4522.62|4522.62|4522.62|4522.62|4522.62|4522.62|4522.62|4522.62|0
1632927900000|2021-09-29 15:05:00|4522.45|4522.45|4522.45|4522.45|4522.45|4522.45|4522.1|4522.1|0
1632927910000|2021-09-29 15:05:10|4522.27|4522.27|4522.22|4522.22|4522.27|4522.27|4522.22|4522.22|0
1632927930000|2021-09-29 15:05:30|4523.01|4523.01|4523.12|4523.12|4523.12|4523.12|4523.01|4523.01|0
1632927940000|2021-09-29 15:05:40|4523.64|4523.64|4523.47|4523.47|4523.64|4523.64|4523.47|4523.47|0
1632927950000|2021-09-29 15:05:50|4523.29|4523.29|4522.94|4522.94|4523.29|4523.29|4522.94|4522.94|0
1632927960000|2021-09-29 15:06:00|4523.47|4523.47|4523.99|4523.99|4523.99|4523.99|4523.47|4523.47|0
1632927970000|2021-09-29 15:06:10|4524.17|4524.17|4524.52|4524.52|4524.52|4524.52|4524.17|4524.17|0
1632927980000|2021-09-29 15:06:20|4524.7|4524.7|4524.52|4524.52|4524.7|4524.7|4524.52|4524.52|0
1632927990000|2021-09-29 15:06:30|4524.34|4524.34|4523.88|4523.88|4524.34|4524.34|4523.88|4523.88|0
1632928000000|2021-09-29 15:06:40|4523.58|4523.58|4523.88|4523.88|4523.88|4523.88|4523.58|4523.58|0
1632928010000|2021-09-29 15:06:50|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|0
1632928020000|2021-09-29 15:07:00|4523.7|4523.7|4523.54|4523.54|4523.7|4523.7|4523.54|4523.54|0
1632928040000|2021-09-29 15:07:20|4523.89|4523.89|4524.07|4524.07|4524.07|4524.07|4523.89|4523.89|0
1632928060000|2021-09-29 15:07:40|4523.89|4523.89|4523.02|4523.02|4523.89|4523.89|4523.02|4523.02|0
1632928090000|2021-09-29 15:08:10|4522.32|4522.32|4522.67|4522.67|4522.67|4522.67|4521.97|4521.97|0
1632928100000|2021-09-29 15:08:20|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|0
1632928110000|2021-09-29 15:08:30|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|0
1632928120000|2021-09-29 15:08:40|4522.02|4522.02|4522.2|4522.2|4522.2|4522.2|4522.02|4522.02|0
1632928130000|2021-09-29 15:08:50|4522.37|4522.37|4522.55|4522.55|4522.55|4522.55|4522.37|4522.37|0
1632928140000|2021-09-29 15:09:00|4522.72|4522.72|4522.84|4522.84|4522.84|4522.84|4522.72|4522.72|0
1632928150000|2021-09-29 15:09:10|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|0
1632928160000|2021-09-29 15:09:20|4522.72|4522.72|4522.22|4522.22|4523.07|4523.07|4522.22|4522.22|0
1632928170000|2021-09-29 15:09:30|4522.04|4522.04|4522.22|4522.22|4522.22|4522.22|4522.04|4522.04|0
1632928180000|2021-09-29 15:09:40|4522.39|4522.39|4522.54|4522.54|4522.54|4522.54|4521.87|4521.87|0
1632928190000|2021-09-29 15:09:50|4522.72|4522.72|4522.22|4522.22|4522.72|4522.72|4521.37|4521.37|0
1632928200000|2021-09-29 15:10:00|4522.04|4522.04|4522.57|4522.57|4522.57|4522.57|4522.04|4522.04|0
1632928210000|2021-09-29 15:10:10|4522.39|4522.39|4522.45|4522.45|4522.45|4522.45|4522.39|4522.39|0
1632928220000|2021-09-29 15:10:20|4522.97|4522.97|4522.8|4522.8|4522.97|4522.97|4522.8|4522.8|0
1632928240000|2021-09-29 15:10:40|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|0
1632928250000|2021-09-29 15:10:50|4523.32|4523.32|4523.32|4523.32|4523.5|4523.5|4523.32|4523.32|0
1632928260000|2021-09-29 15:11:00|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|0
1632928270000|2021-09-29 15:11:10|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|0
1632928280000|2021-09-29 15:11:20|4522.8|4522.8|4522.97|4522.97|4522.97|4522.97|4522.8|4522.8|0
1632928300000|2021-09-29 15:11:40|4522.45|4522.45|4522.62|4522.62|4522.97|4522.97|4522.27|4522.27|0
1632928310000|2021-09-29 15:11:50|4522.8|4522.8|4521.45|4521.45|4522.8|4522.8|4521.45|4521.45|0
1632928320000|2021-09-29 15:12:00|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|4521.63|0
1632928330000|2021-09-29 15:12:10|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|0
1632928340000|2021-09-29 15:12:20|4521.28|4521.28|4521.1|4521.1|4521.28|4521.28|4521.1|4521.1|0
1632928360000|2021-09-29 15:12:40|4520.93|4520.93|4521.1|4521.1|4521.1|4521.1|4520.93|4520.93|0
1632928370000|2021-09-29 15:12:50|4521.45|4521.45|4521.92|4521.92|4521.92|4521.92|4521.28|4521.28|0
1632928380000|2021-09-29 15:13:00|4521.57|4521.57|4521.92|4521.92|4521.92|4521.92|4521.57|4521.57|0
1632928390000|2021-09-29 15:13:10|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|0
1632928410000|2021-09-29 15:13:30|4521.4|4521.4|4521.18|4521.18|4521.4|4521.4|4521.18|4521.18|0
1632928420000|2021-09-29 15:13:40|4521|4521|4520.65|4520.65|4521|4521|4520.65|4520.65|0
1632928430000|2021-09-29 15:13:50|4520.48|4520.48|4520.3|4520.3|4520.48|4520.48|4520.3|4520.3|0
1632928440000|2021-09-29 15:14:00|4519.63|4519.63|4518.75|4518.75|4519.63|4519.63|4518.75|4518.75|0
1632928450000|2021-09-29 15:14:10|4518.93|4518.93|4518.77|4518.77|4518.93|4518.93|4518.77|4518.77|0
1632928460000|2021-09-29 15:14:20|4518.94|4518.94|4518.8|4518.8|4518.94|4518.94|4518.8|4518.8|0
1632928470000|2021-09-29 15:14:30|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|4518.97|0
1632928480000|2021-09-29 15:14:40|4518.82|4518.82|4518|4518|4518.82|4518.82|4518|4518|0
1632928490000|2021-09-29 15:14:50|4517.65|4517.65|4517.42|4517.42|4517.65|4517.65|4517.42|4517.42|0
1632928500000|2021-09-29 15:15:00|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|0
1632928510000|2021-09-29 15:15:10|4516.9|4516.9|4516.22|4516.22|4516.9|4516.9|4516.22|4516.22|0
1632928520000|2021-09-29 15:15:20|4516.4|4516.4|4516.93|4516.93|4516.93|4516.93|4516.4|4516.4|0
1632928530000|2021-09-29 15:15:30|4517.03|4517.03|4517.08|4517.08|4517.08|4517.08|4517.03|4517.03|0
1632928540000|2021-09-29 15:15:40|4517.26|4517.26|4518.29|4518.29|4518.29|4518.29|4517.26|4517.26|0
1632928550000|2021-09-29 15:15:50|4518.46|4518.46|4518.64|4518.64|4518.64|4518.64|4518.46|4518.46|0
1632928560000|2021-09-29 15:16:00|4518.46|4518.46|4518.81|4518.81|4518.81|4518.81|4518.46|4518.46|0
1632928580000|2021-09-29 15:16:20|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|0
1632928600000|2021-09-29 15:16:40|4518.64|4518.64|4518.64|4518.64|4518.64|4518.64|4518.46|4518.46|0
1632928610000|2021-09-29 15:16:50|4518.81|4518.81|4518.46|4518.46|4518.81|4518.81|4518.46|4518.46|0
1632928620000|2021-09-29 15:17:00|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|0
1632928630000|2021-09-29 15:17:10|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|4517.94|0
1632928640000|2021-09-29 15:17:20|4517.76|4517.76|4517.58|4517.58|4517.76|4517.76|4517.58|4517.58|0
1632928650000|2021-09-29 15:17:30|4517.76|4517.76|4517.23|4517.23|4517.76|4517.76|4517.06|4517.06|0
1632928660000|2021-09-29 15:17:40|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|4517.76|0
1632928670000|2021-09-29 15:17:50|4517.58|4517.58|4517.58|4517.58|4517.58|4517.58|4517.58|4517.58|0
1632928680000|2021-09-29 15:18:00|4517.76|4517.76|4518.29|4518.29|4518.29|4518.29|4517.76|4517.76|0
1632928690000|2021-09-29 15:18:10|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|4518.46|0
1632928700000|2021-09-29 15:18:20|4518.41|4518.41|4518.36|4518.36|4518.41|4518.41|4518.36|4518.36|0
1632928710000|2021-09-29 15:18:30|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|0
1632928720000|2021-09-29 15:18:40|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|4518.36|0
1632928750000|2021-09-29 15:19:10|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|4518.24|0
1632928760000|2021-09-29 15:19:20|4518.41|4518.41|4518.41|4518.41|4518.41|4518.41|4518.24|4518.24|0
1632928770000|2021-09-29 15:19:30|4518.24|4518.24|4518.06|4518.06|4518.24|4518.24|4518.06|4518.06|0
1632928780000|2021-09-29 15:19:40|4518.41|4518.41|4518.92|4518.92|4518.92|4518.92|4518.41|4518.41|0
1632928790000|2021-09-29 15:19:50|4519.27|4519.27|4518.9|4518.9|4519.27|4519.27|4518.74|4518.74|0
1632928800000|2021-09-29 15:20:00|4519.58|4519.58|4519.99|4519.99|4519.99|4519.99|4519.42|4519.42|0
1632928810000|2021-09-29 15:20:10|4520.17|4520.17|4520.02|4520.02|4520.17|4520.17|4520.02|4520.02|0
1632928830000|2021-09-29 15:20:30|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|4520.2|0
1632928840000|2021-09-29 15:20:40|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|4520.02|0
1632928850000|2021-09-29 15:20:50|4520.2|4520.2|4520.9|4520.9|4520.9|4520.9|4520.2|4520.2|0
1632928860000|2021-09-29 15:21:00|4521.25|4521.25|4521.25|4521.25|4521.37|4521.37|4521.25|4521.25|0
1632928870000|2021-09-29 15:21:10|4521.6|4521.6|4522.29|4522.29|4522.44|4522.44|4521.6|4521.6|0
1632928880000|2021-09-29 15:21:20|4523.17|4523.17|4522.47|4522.47|4523.17|4523.17|4522.47|4522.47|0
1632928900000|2021-09-29 15:21:40|4522.65|4522.65|4522.12|4522.12|4522.65|4522.65|4522.12|4522.12|0
1632928910000|2021-09-29 15:21:50|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|4522.47|0
1632928920000|2021-09-29 15:22:00|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|4522.31|0
1632928930000|2021-09-29 15:22:10|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|4522.16|0
1632928940000|2021-09-29 15:22:20|4521.99|4521.99|4521.35|4521.35|4521.99|4521.99|4521.18|4521.18|0
1632928970000|2021-09-29 15:22:50|4521.53|4521.53|4522.2|4522.2|4522.2|4522.2|4521.53|4521.53|0
1632928980000|2021-09-29 15:23:00|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|4522.38|0
1632928990000|2021-09-29 15:23:10|4522.09|4522.09|4522.91|4522.91|4522.91|4522.91|4522.09|4522.09|0
1632929010000|2021-09-29 15:23:30|4523.06|4523.06|4522.35|4522.35|4523.06|4523.06|4522.35|4522.35|0
1632929020000|2021-09-29 15:23:40|4522.82|4522.82|4522.81|4522.81|4522.82|4522.82|4522.7|4522.7|0
1632929030000|2021-09-29 15:23:50|4523.16|4523.16|4523.48|4523.48|4523.48|4523.48|4522.81|4522.81|0
1632929050000|2021-09-29 15:24:10|4523.65|4523.65|4524.5|4524.5|4524.5|4524.5|4523.65|4523.65|0
1632929060000|2021-09-29 15:24:20|4525.17|4525.17|4523.56|4523.56|4525.17|4525.17|4523.56|4523.56|0
1632929070000|2021-09-29 15:24:30|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|4523.41|0
1632929080000|2021-09-29 15:24:40|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|0
1632929090000|2021-09-29 15:24:50|4522.91|4522.91|4523.44|4523.44|4523.44|4523.44|4522.91|4522.91|0
1632929100000|2021-09-29 15:25:00|4522.74|4522.74|4522.91|4522.91|4522.91|4522.91|4522.74|4522.74|0
1632929110000|2021-09-29 15:25:10|4523.09|4523.09|4522.93|4522.93|4523.09|4523.09|4522.93|4522.93|0
1632929120000|2021-09-29 15:25:20|4523.28|4523.28|4523.45|4523.45|4523.45|4523.45|4523.28|4523.28|0
1632929130000|2021-09-29 15:25:30|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|4523.28|0
1632929140000|2021-09-29 15:25:40|4523.4|4523.4|4522.93|4522.93|4523.4|4523.4|4522.93|4522.93|0
1632929150000|2021-09-29 15:25:50|4523.04|4523.04|4522.72|4522.72|4523.04|4523.04|4522.72|4522.72|0
1632929160000|2021-09-29 15:26:00|4522.9|4522.9|4522.55|4522.55|4522.9|4522.9|4522.55|4522.55|0
1632929170000|2021-09-29 15:26:10|4521.87|4521.87|4520.36|4520.36|4521.87|4521.87|4520.36|4520.36|0
1632929180000|2021-09-29 15:26:20|4520.42|4520.42|4520.06|4520.06|4520.42|4520.42|4520.06|4520.06|0
1632929190000|2021-09-29 15:26:30|4519.39|4519.39|4520.18|4520.18|4520.18|4520.18|4519.39|4519.39|0
1632929200000|2021-09-29 15:26:40|4519.83|4519.83|4519.48|4519.48|4519.83|4519.83|4519.48|4519.48|0
1632929210000|2021-09-29 15:26:50|4519.83|4519.83|4519.6|4519.6|4519.83|4519.83|4519.25|4519.25|0
1632929220000|2021-09-29 15:27:00|4518.75|4518.75|4517.89|4517.89|4518.75|4518.75|4517.89|4517.89|0
1632929230000|2021-09-29 15:27:10|4518.57|4518.57|4518.75|4518.75|4518.75|4518.75|4518.57|4518.57|0
1632929240000|2021-09-29 15:27:20|4518.57|4518.57|4518.42|4518.42|4518.77|4518.77|4517.72|4517.72|0
1632929250000|2021-09-29 15:27:30|4518.95|4518.95|4518.72|4518.72|4519.12|4519.12|4518.72|4518.72|0
1632929260000|2021-09-29 15:27:40|4519.07|4519.07|4519.09|4519.09|4519.09|4519.09|4518.57|4518.57|0
1632929270000|2021-09-29 15:27:50|4518.92|4518.92|4518.07|4518.07|4518.92|4518.92|4518.07|4518.07|0
1632929280000|2021-09-29 15:28:00|4518.74|4518.74|4518.04|4518.04|4518.74|4518.74|4518.04|4518.04|0
1632929290000|2021-09-29 15:28:10|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|4517.87|0
1632929300000|2021-09-29 15:28:20|4518.04|4518.04|4518.33|4518.33|4518.68|4518.68|4518.04|4518.04|0
1632929330000|2021-09-29 15:28:50|4517.66|4517.66|4516.98|4516.98|4518.33|4518.33|4516.98|4516.98|0
1632929340000|2021-09-29 15:29:00|4516.81|4516.81|4516.98|4516.98|4516.98|4516.98|4515.78|4515.78|0
1632929350000|2021-09-29 15:29:10|4517.33|4517.33|4515.12|4515.12|4517.51|4517.51|4515.12|4515.12|0
1632929360000|2021-09-29 15:29:20|4515.3|4515.3|4515.15|4515.15|4515.82|4515.82|4515.15|4515.15|0
1632929370000|2021-09-29 15:29:30|4516.17|4516.17|4516.17|4516.17|4516.17|4516.17|4516.17|4516.17|0
1632929380000|2021-09-29 15:29:40|4515.66|4515.66|4515.7|4515.7|4516.31|4516.31|4515.63|4515.63|0
1632929390000|2021-09-29 15:29:50|4515.35|4515.35|4515.85|4515.85|4516.12|4516.12|4515.21|4515.21|0
1632986100000|2021-09-30 07:15:00|4519.37|4519.37|4519.72|4519.72|4520.6|4520.6|4519.37|4519.37|0
1632986120000|2021-09-30 07:15:20|4519.88|4519.88|4519.68|4519.68|4519.88|4519.88|4519.56|4519.56|0
1632986130000|2021-09-30 07:15:30|4520.35|4520.35|4521.04|4521.04|4521.05|4521.05|4520.35|4520.35|0
1632986140000|2021-09-30 07:15:40|4521.74|4521.74|4522.94|4522.94|4522.94|4522.94|4521.22|4521.22|0
1632986150000|2021-09-30 07:15:50|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|4522.26|0
1632986160000|2021-09-30 07:16:00|4521.59|4521.59|4521.37|4521.37|4521.59|4521.59|4521.27|4521.27|0
1632986170000|2021-09-30 07:16:10|4519.97|4519.97|4520.15|4520.15|4520.15|4520.15|4519.45|4519.45|0
1632986190000|2021-09-30 07:16:30|4518.92|4518.92|4517.69|4517.69|4518.92|4518.92|4517.69|4517.69|0
1632986210000|2021-09-30 07:16:50|4518.92|4518.92|4520.5|4520.5|4520.5|4520.5|4518.74|4518.74|0
1632986230000|2021-09-30 07:17:10|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|0
1632986240000|2021-09-30 07:17:20|4519.8|4519.8|4518.76|4518.76|4519.8|4519.8|4518.76|4518.76|0
1632986250000|2021-09-30 07:17:30|4518.81|4518.81|4518.83|4518.83|4518.98|4518.98|4518.81|4518.81|0
1632986270000|2021-09-30 07:17:50|4517.42|4517.42|4516.84|4516.84|4517.42|4517.42|4516.84|4516.84|0
1632986280000|2021-09-30 07:18:00|4517.19|4517.19|4517.81|4517.81|4517.81|4517.81|4516.66|4516.66|0
1632986290000|2021-09-30 07:18:10|4517.11|4517.11|4517.11|4517.11|4517.11|4517.11|4517.11|4517.11|0
1632986300000|2021-09-30 07:18:20|4516.76|4516.76|4517.29|4517.29|4517.29|4517.29|4516.59|4516.59|0
1632986310000|2021-09-30 07:18:30|4517.64|4517.64|4518.52|4518.52|4518.75|4518.75|4517.29|4517.29|0
1632986320000|2021-09-30 07:18:40|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|4517.99|0
1632986330000|2021-09-30 07:18:50|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|4517.29|0
1632986360000|2021-09-30 07:19:20|4517.97|4517.97|4515.89|4515.89|4517.97|4517.97|4515.89|4515.89|0
1632986370000|2021-09-30 07:19:30|4516.24|4516.24|4514.85|4514.85|4516.24|4516.24|4514.32|4514.32|0
1632986380000|2021-09-30 07:19:40|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|4514.17|0
1632986390000|2021-09-30 07:19:50|4514.35|4514.35|4514.7|4514.7|4514.7|4514.7|4514.17|4514.17|0
1632986400000|2021-09-30 07:20:00|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|0
1632986440000|2021-09-30 07:20:40|4514.7|4514.7|4513.12|4513.12|4514.7|4514.7|4513.12|4513.12|0
1632986450000|2021-09-30 07:20:50|4512.44|4512.44|4512.62|4512.62|4513.15|4513.15|4512.44|4512.44|0
1632986460000|2021-09-30 07:21:00|4513.94|4513.94|4513.47|4513.47|4513.94|4513.94|4513.06|4513.06|0
1632986470000|2021-09-30 07:21:10|4513.12|4513.12|4514.34|4514.34|4514.34|4514.34|4512.94|4512.94|0
1632986480000|2021-09-30 07:21:20|4515.57|4515.57|4515.57|4515.57|4515.57|4515.57|4515.57|4515.57|0
1632986490000|2021-09-30 07:21:30|4515.4|4515.4|4516.07|4516.07|4516.07|4516.07|4515.4|4515.4|0
1632986510000|2021-09-30 07:21:50|4516.25|4516.25|4517.3|4517.3|4517.3|4517.3|4516.25|4516.25|0
1632986520000|2021-09-30 07:22:00|4517.12|4517.12|4517.63|4517.63|4518.15|4518.15|4517.12|4517.12|0
1632986530000|2021-09-30 07:22:10|4517.04|4517.04|4519.2|4519.2|4519.2|4519.2|4517.04|4517.04|0
1632986540000|2021-09-30 07:22:20|4519.03|4519.03|4518.62|4518.62|4519.03|4519.03|4518.44|4518.44|0
1632986550000|2021-09-30 07:22:30|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|4518.79|0
1632986570000|2021-09-30 07:22:50|4520.02|4520.02|4519.7|4519.7|4520.37|4520.37|4519.7|4519.7|0
1632986580000|2021-09-30 07:23:00|4519.35|4519.35|4517.94|4517.94|4519.35|4519.35|4517.94|4517.94|0
1632986590000|2021-09-30 07:23:10|4518.62|4518.62|4518.27|4518.27|4518.62|4518.62|4518.27|4518.27|0
1632986610000|2021-09-30 07:23:30|4518.09|4518.09|4518.26|4518.26|4518.26|4518.26|4518.09|4518.09|0
1632986620000|2021-09-30 07:23:40|4519.13|4519.13|4521.21|4521.21|4521.21|4521.21|4519.13|4519.13|0
1632986630000|2021-09-30 07:23:50|4521.89|4521.89|4522.36|4522.36|4522.36|4522.36|4521.89|4521.89|0
1632986640000|2021-09-30 07:24:00|4521.58|4521.58|4522.91|4522.91|4522.91|4522.91|4521.16|4521.16|0
1632986650000|2021-09-30 07:24:10|4523.93|4523.93|4524.41|4524.41|4524.41|4524.41|4523.72|4523.72|0
1632986660000|2021-09-30 07:24:20|4524.53|4524.53|4524|4524|4524.53|4524.53|4524|4524|0
1632986670000|2021-09-30 07:24:30|4523.48|4523.48|4524.15|4524.15|4524.15|4524.15|4523.48|4523.48|0
1632986680000|2021-09-30 07:24:40|4525.03|4525.03|4524.35|4524.35|4525.03|4525.03|4524.35|4524.35|0
1632986690000|2021-09-30 07:24:50|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|4523.12|0
1632986700000|2021-09-30 07:25:00|4524.88|4524.88|4525.86|4525.86|4526.94|4526.94|4524|4524|0
1632986710000|2021-09-30 07:25:10|4525.98|4525.98|4524.74|4524.74|4526.16|4526.16|4524.74|4524.74|0
1632986720000|2021-09-30 07:25:20|4525.09|4525.09|4525.27|4525.27|4525.27|4525.27|4525.09|4525.09|0
1632986730000|2021-09-30 07:25:30|4525.97|4525.97|4525.62|4525.62|4526.67|4526.67|4525.09|4525.09|0
1632986740000|2021-09-30 07:25:40|4526.32|4526.32|4526.67|4526.67|4526.85|4526.85|4525.62|4525.62|0
1632986750000|2021-09-30 07:25:50|4526.51|4526.51|4525.97|4525.97|4526.51|4526.51|4525.81|4525.81|0
1632986760000|2021-09-30 07:26:00|4526.2|4526.2|4526.38|4526.38|4526.55|4526.55|4526.2|4526.2|0
1632986770000|2021-09-30 07:26:10|4526.5|4526.5|4528.05|4528.05|4528.05|4528.05|4526.5|4526.5|0
1632986780000|2021-09-30 07:26:20|4526.65|4526.65|4526.47|4526.47|4526.65|4526.65|4526.3|4526.3|0
1632986790000|2021-09-30 07:26:30|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|0
1632986800000|2021-09-30 07:26:40|4527|4527|4526.32|4526.32|4527|4527|4526.32|4526.32|0
1632986820000|2021-09-30 07:27:00|4525.65|4525.65|4526.41|4526.41|4526.41|4526.41|4525.65|4525.65|0
1632986830000|2021-09-30 07:27:10|4525.73|4525.73|4526.26|4526.26|4526.26|4526.26|4525.73|4525.73|0
1632986840000|2021-09-30 07:27:20|4526.43|4526.43|4526.12|4526.12|4526.64|4526.64|4526.12|4526.12|0
1632986850000|2021-09-30 07:27:30|4525.94|4525.94|4525.77|4525.77|4525.94|4525.94|4525.77|4525.77|0
1632986860000|2021-09-30 07:27:40|4525.42|4525.42|4525.24|4525.24|4525.42|4525.42|4525.24|4525.24|0
1632986870000|2021-09-30 07:27:50|4525.59|4525.59|4525.74|4525.74|4525.77|4525.77|4525.06|4525.06|0
1632986880000|2021-09-30 07:28:00|4525.39|4525.39|4523.66|4523.66|4525.39|4525.39|4523.66|4523.66|0
1632986890000|2021-09-30 07:28:10|4523.81|4523.81|4523.46|4523.46|4523.81|4523.81|4523.46|4523.46|0
1632986900000|2021-09-30 07:28:20|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|0
1632986910000|2021-09-30 07:28:30|4522.76|4522.76|4523.8|4523.8|4523.8|4523.8|4522.76|4522.76|0
1632986920000|2021-09-30 07:28:40|4523.45|4523.45|4523.62|4523.62|4523.62|4523.62|4523.45|4523.45|0
1632986930000|2021-09-30 07:28:50|4525.15|4525.15|4525.5|4525.5|4525.5|4525.5|4525.15|4525.15|0
1632986940000|2021-09-30 07:29:00|4525.85|4525.85|4525.58|4525.58|4526.2|4526.2|4525.58|4525.58|0
1632986950000|2021-09-30 07:29:10|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|4525.93|0
1632986980000|2021-09-30 07:29:40|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|0
1632987000000|2021-09-30 07:30:00|4524.73|4524.73|4523.18|4523.18|4524.73|4524.73|4523.18|4523.18|0
1632987010000|2021-09-30 07:30:10|4522.85|4522.85|4522.95|4522.95|4522.95|4522.95|4522.27|4522.27|0
1632987020000|2021-09-30 07:30:20|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|4523.24|0
1632987030000|2021-09-30 07:30:30|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|4523.66|0
1632987040000|2021-09-30 07:30:40|4523.13|4523.13|4521.91|4521.91|4523.13|4523.13|4521.91|4521.91|0
1632987050000|2021-09-30 07:30:50|4521.05|4521.05|4520.42|4520.42|4521.05|4521.05|4520.42|4520.42|0
1632987060000|2021-09-30 07:31:00|4520.6|4520.6|4520.21|4520.21|4520.6|4520.6|4520.21|4520.21|0
1632987070000|2021-09-30 07:31:10|4519.86|4519.86|4520.02|4520.02|4520.02|4520.02|4519.86|4519.86|0
1632987090000|2021-09-30 07:31:30|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|4520.18|0
1632987100000|2021-09-30 07:31:40|4518.95|4518.95|4518.79|4518.79|4518.95|4518.95|4518.79|4518.79|0
1632987120000|2021-09-30 07:32:00|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|4518.69|0
1632987130000|2021-09-30 07:32:10|4519.21|4519.21|4519.91|4519.91|4519.91|4519.91|4519.21|4519.21|0
1632987150000|2021-09-30 07:32:30|4520.59|4520.59|4520.42|4520.42|4520.59|4520.59|4520.42|4520.42|0
1632987160000|2021-09-30 07:32:40|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|4519.54|0
1632987180000|2021-09-30 07:33:00|4519.3|4519.3|4518.63|4518.63|4519.3|4519.3|4518.63|4518.63|0
1632987190000|2021-09-30 07:33:10|4518.51|4518.51|4517.31|4517.31|4518.51|4518.51|4517.31|4517.31|0
1632987200000|2021-09-30 07:33:20|4516.61|4516.61|4516.61|4516.61|4516.78|4516.78|4516.61|4516.61|0
1632987210000|2021-09-30 07:33:30|4516.28|4516.28|4516.61|4516.61|4516.61|4516.61|4516.28|4516.28|0
1632987220000|2021-09-30 07:33:40|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1632987230000|2021-09-30 07:33:50|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|4516.78|0
1632987240000|2021-09-30 07:34:00|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1632987250000|2021-09-30 07:34:10|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|0
1632987270000|2021-09-30 07:34:30|4516.76|4516.76|4517.4|4517.4|4517.4|4517.4|4516.76|4516.76|0
1632987280000|2021-09-30 07:34:40|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|4517.57|0
1632987320000|2021-09-30 07:35:20|4517.73|4517.73|4517.9|4517.9|4517.9|4517.9|4517.73|4517.73|0
1632987330000|2021-09-30 07:35:30|4517.55|4517.55|4518.04|4518.04|4518.04|4518.04|4517.55|4517.55|0
1632987340000|2021-09-30 07:35:40|4517.87|4517.87|4517.19|4517.19|4517.87|4517.87|4517.19|4517.19|0
1632987350000|2021-09-30 07:35:50|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|4516.52|0
1632987360000|2021-09-30 07:36:00|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|0
1632987370000|2021-09-30 07:36:10|4516.15|4516.15|4515.98|4515.98|4516.15|4516.15|4515.98|4515.98|0
1632987390000|2021-09-30 07:36:30|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|0
1632987400000|2021-09-30 07:36:40|4515.8|4515.8|4515.98|4515.98|4515.98|4515.98|4515.8|4515.8|0
1632987420000|2021-09-30 07:37:00|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|4516.68|0
1632987430000|2021-09-30 07:37:10|4516.35|4516.35|4516.35|4516.35|4516.35|4516.35|4516.35|4516.35|0
1632987440000|2021-09-30 07:37:20|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|4514.95|0
1632987450000|2021-09-30 07:37:30|4514.43|4514.43|4514.43|4514.43|4514.43|4514.43|4514.43|4514.43|0
1632987460000|2021-09-30 07:37:40|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|0
1632987470000|2021-09-30 07:37:50|4513.86|4513.86|4514.04|4514.04|4514.04|4514.04|4513.86|4513.86|0
1632987480000|2021-09-30 07:38:00|4514.39|4514.39|4514.92|4514.92|4514.92|4514.92|4514.39|4514.39|0
1632987490000|2021-09-30 07:38:10|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|4515.59|0
1632987500000|2021-09-30 07:38:20|4516.27|4516.27|4515.59|4515.59|4516.27|4516.27|4515.59|4515.59|0
1632987520000|2021-09-30 07:38:40|4515.43|4515.43|4513.85|4513.85|4515.6|4515.6|4513.85|4513.85|0
1632987530000|2021-09-30 07:38:50|4513.32|4513.32|4514.03|4514.03|4514.03|4514.03|4513.32|4513.32|0
1632987540000|2021-09-30 07:39:00|4513.35|4513.35|4513.7|4513.7|4513.7|4513.7|4512.47|4512.47|0
1632987550000|2021-09-30 07:39:10|4513.53|4513.53|4511.6|4511.6|4513.53|4513.53|4511.25|4511.25|0
1632987560000|2021-09-30 07:39:20|4511.07|4511.07|4510.86|4510.86|4511.07|4511.07|4510.86|4510.86|0
1632987570000|2021-09-30 07:39:30|4509.46|4509.46|4506.1|4506.1|4509.46|4509.46|4506.1|4506.1|0
1632987600000|2021-09-30 07:40:00|4506.8|4506.8|4505.92|4505.92|4506.8|4506.8|4505.92|4505.92|0
1632987610000|2021-09-30 07:40:10|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|4504.72|0
1632987620000|2021-09-30 07:40:20|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|4505.6|0
1632987630000|2021-09-30 07:40:30|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|0
1632987640000|2021-09-30 07:40:40|4508|4508|4508|4508|4508|4508|4508|4508|0
1632987650000|2021-09-30 07:40:50|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|4508.11|0
1632987660000|2021-09-30 07:41:00|4507.89|4507.89|4509.12|4509.12|4509.12|4509.12|4507.89|4507.89|0
1632987670000|2021-09-30 07:41:10|4508.42|4508.42|4507.72|4507.72|4508.42|4508.42|4507.37|4507.37|0
1632987690000|2021-09-30 07:41:30|4507.04|4507.04|4506.34|4506.34|4507.04|4507.04|4506.34|4506.34|0
1632987700000|2021-09-30 07:41:40|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|4507.04|0
1632987710000|2021-09-30 07:41:50|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|4507.57|0
1632987720000|2021-09-30 07:42:00|4507.75|4507.75|4507.92|4507.92|4508.1|4508.1|4507.75|4507.75|0
1632987730000|2021-09-30 07:42:10|4507.59|4507.59|4506.04|4506.04|4507.59|4507.59|4506.04|4506.04|0
1632987770000|2021-09-30 07:42:50|4507.74|4507.74|4507.57|4507.57|4507.74|4507.74|4507.57|4507.57|0
1632987780000|2021-09-30 07:43:00|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|0
1632987810000|2021-09-30 07:43:30|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|4507.29|0
1632987830000|2021-09-30 07:43:50|4506.06|4506.06|4504.71|4504.71|4506.06|4506.06|4504.71|4504.71|0
1632987840000|2021-09-30 07:44:00|4504.36|4504.36|4505.41|4505.41|4505.41|4505.41|4504.36|4504.36|0
1632987860000|2021-09-30 07:44:20|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|4505.06|0
1632987870000|2021-09-30 07:44:30|4505.23|4505.23|4506.11|4506.11|4506.11|4506.11|4505.23|4505.23|0
1632987880000|2021-09-30 07:44:40|4505.94|4505.94|4505.23|4505.23|4505.94|4505.94|4505.23|4505.23|0
1632987890000|2021-09-30 07:44:50|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|4504.71|0
1632987920000|2021-09-30 07:45:20|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|4504.88|0
1632987940000|2021-09-30 07:45:40|4506.24|4506.24|4505.53|4505.53|4506.24|4506.24|4505.53|4505.53|0
1632987960000|2021-09-30 07:46:00|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|0
1632987970000|2021-09-30 07:46:10|4506.91|4506.91|4504.98|4504.98|4506.91|4506.91|4504.98|4504.98|0
1632987980000|2021-09-30 07:46:20|4505.16|4505.16|4505.16|4505.16|4505.33|4505.33|4505.16|4505.16|0
1632987990000|2021-09-30 07:46:30|4504.98|4504.98|4505.86|4505.86|4505.86|4505.86|4504.98|4504.98|0
1632988000000|2021-09-30 07:46:40|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|0
1632988010000|2021-09-30 07:46:50|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|4507.09|0
1632988020000|2021-09-30 07:47:00|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|0
1632988030000|2021-09-30 07:47:10|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|4509.17|0
1632988040000|2021-09-30 07:47:20|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|4509.84|0
1632988050000|2021-09-30 07:47:30|4510.19|4510.19|4510.37|4510.37|4510.37|4510.37|4510.19|4510.19|0
1632988070000|2021-09-30 07:47:50|4510.02|4510.02|4510.02|4510.02|4510.02|4510.02|4510.02|4510.02|0
1632988080000|2021-09-30 07:48:00|4510.37|4510.37|4511.24|4511.24|4511.24|4511.24|4510.37|4510.37|0
1632988090000|2021-09-30 07:48:10|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|4511.39|0
1632988110000|2021-09-30 07:48:30|4511.04|4511.04|4511.04|4511.04|4511.04|4511.04|4511.04|4511.04|0
1632988120000|2021-09-30 07:48:40|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|0
1632988140000|2021-09-30 07:49:00|4510.16|4510.16|4510.16|4510.16|4510.16|4510.16|4510.16|4510.16|0
1632988150000|2021-09-30 07:49:10|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|0
1632988160000|2021-09-30 07:49:20|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|4509.99|0
1632988170000|2021-09-30 07:49:30|4509.29|4509.29|4508.94|4508.94|4509.29|4509.29|4508.94|4508.94|0
1632988190000|2021-09-30 07:49:50|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|4508.76|0
1632988200000|2021-09-30 07:50:00|4508.59|4508.59|4509.11|4509.11|4509.11|4509.11|4508.59|4508.59|0
1632988210000|2021-09-30 07:50:10|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|0
1632988220000|2021-09-30 07:50:20|4509.49|4509.49|4509.32|4509.32|4509.49|4509.49|4509.32|4509.32|0
1632988240000|2021-09-30 07:50:40|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|4509.64|0
1632988260000|2021-09-30 07:51:00|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|0
1632988280000|2021-09-30 07:51:20|4509.02|4509.02|4508.47|4508.47|4509.35|4509.35|4508.47|4508.47|0
1632988300000|2021-09-30 07:51:40|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|0
1632988310000|2021-09-30 07:51:50|4509.36|4509.36|4509.55|4509.55|4509.55|4509.55|4509.03|4509.03|0
1632988320000|2021-09-30 07:52:00|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|4510.43|0
1632988330000|2021-09-30 07:52:10|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|4510.25|0
1632988340000|2021-09-30 07:52:20|4509.73|4509.73|4509.03|4509.03|4509.73|4509.73|4509.03|4509.03|0
1632988360000|2021-09-30 07:52:40|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|0
1632988370000|2021-09-30 07:52:50|4508.66|4508.66|4508.66|4508.66|4508.66|4508.66|4508.37|4508.37|0
1632988410000|2021-09-30 07:53:30|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|0
1632988420000|2021-09-30 07:53:40|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|4508.21|0
1632988430000|2021-09-30 07:53:50|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|0
1632988440000|2021-09-30 07:54:00|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|0
1632988480000|2021-09-30 07:54:40|4509.94|4509.94|4509.59|4509.59|4509.94|4509.94|4509.59|4509.59|0
1632988500000|2021-09-30 07:55:00|4509.82|4509.82|4509.82|4509.82|4509.82|4509.82|4509.82|4509.82|0
1632988510000|2021-09-30 07:55:10|4510.35|4510.35|4511.05|4511.05|4511.05|4511.05|4510.35|4510.35|0
1632988520000|2021-09-30 07:55:20|4510.87|4510.87|4511.57|4511.57|4511.57|4511.57|4510.87|4510.87|0
1632988550000|2021-09-30 07:55:50|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|4510.87|0
1632988570000|2021-09-30 07:56:10|4510.2|4510.2|4511.55|4511.55|4511.55|4511.55|4510.2|4510.2|0
1632988580000|2021-09-30 07:56:20|4510.84|4510.84|4510.67|4510.67|4510.84|4510.84|4510.67|4510.67|0
1632988600000|2021-09-30 07:56:40|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|4510.14|0
1632988610000|2021-09-30 07:56:50|4509.97|4509.97|4510.34|4510.34|4511.02|4511.02|4509.97|4509.97|0
1632988620000|2021-09-30 07:57:00|4509.82|4509.82|4509.97|4509.97|4509.97|4509.97|4508.94|4508.94|0
1632988650000|2021-09-30 07:57:30|4510.14|4510.14|4511.37|4511.37|4511.37|4511.37|4510.14|4510.14|0
1632988670000|2021-09-30 07:57:50|4511.9|4511.9|4511.9|4511.9|4511.9|4511.9|4511.9|4511.9|0
1632988680000|2021-09-30 07:58:00|4510.86|4510.86|4510.65|4510.65|4510.86|4510.86|4510.18|4510.18|0
1632988690000|2021-09-30 07:58:10|4510.77|4510.77|4510.88|4510.88|4510.88|4510.88|4510.77|4510.77|0
1632988730000|2021-09-30 07:58:50|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|0
1632988740000|2021-09-30 07:59:00|4508.13|4508.13|4507.97|4507.97|4508.13|4508.13|4507.3|4507.3|0
1632988750000|2021-09-30 07:59:10|4507.81|4507.81|4506.59|4506.59|4507.81|4507.81|4506.59|4506.59|0
1632988760000|2021-09-30 07:59:20|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|0
1632988780000|2021-09-30 07:59:40|4507.09|4507.09|4507.32|4507.32|4507.32|4507.32|4507.09|4507.09|0
1632988790000|2021-09-30 07:59:50|4506.8|4506.8|4507.12|4507.12|4507.12|4507.12|4506.8|4506.8|0
1632988800000|2021-09-30 08:00:00|4506.45|4506.45|4506.62|4506.62|4506.62|4506.62|4506.45|4506.45|0
1632988810000|2021-09-30 08:00:10|4506.8|4506.8|4506.62|4506.62|4506.8|4506.8|4506.62|4506.62|0
1632988830000|2021-09-30 08:00:30|4506.45|4506.45|4506.45|4506.45|4506.45|4506.45|4506.45|4506.45|0
1632988840000|2021-09-30 08:00:40|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|0
1632988850000|2021-09-30 08:00:50|4507.13|4507.13|4507.49|4507.49|4507.49|4507.49|4507.13|4507.13|0
1632988860000|2021-09-30 08:01:00|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|4507.72|0
1632988870000|2021-09-30 08:01:10|4507.55|4507.55|4507.87|4507.87|4508.22|4508.22|4507.55|4507.55|0
1632988880000|2021-09-30 08:01:20|4508.4|4508.4|4507.89|4507.89|4508.57|4508.57|4507.89|4507.89|0
1632988900000|2021-09-30 08:01:40|4507.71|4507.71|4508.06|4508.06|4508.41|4508.41|4507.71|4507.71|0
1632988910000|2021-09-30 08:01:50|4508.41|4508.41|4508.41|4508.41|4508.41|4508.41|4508.41|4508.41|0
1632988920000|2021-09-30 08:02:00|4508.24|4508.24|4507.19|4507.19|4508.24|4508.24|4507.19|4507.19|0
1632988930000|2021-09-30 08:02:10|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|0
1632988960000|2021-09-30 08:02:40|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|4506.69|0
1632988970000|2021-09-30 08:02:50|4507.04|4507.04|4507.73|4507.73|4507.91|4507.91|4507.04|4507.04|0
1632988980000|2021-09-30 08:03:00|4507.9|4507.9|4507.02|4507.02|4507.9|4507.9|4507.02|4507.02|0
1632989010000|2021-09-30 08:03:30|4506.67|4506.67|4506.67|4506.67|4506.67|4506.67|4506.67|4506.67|0
1632989020000|2021-09-30 08:03:40|4506.85|4506.85|4507.02|4507.02|4507.02|4507.02|4506.85|4506.85|0
1632989030000|2021-09-30 08:03:50|4506.5|4506.5|4509.05|4509.05|4509.05|4509.05|4506.5|4506.5|0
1632989040000|2021-09-30 08:04:00|4509.4|4509.4|4509.23|4509.23|4509.4|4509.4|4509.23|4509.23|0
1632989050000|2021-09-30 08:04:10|4509.75|4509.75|4509.56|4509.56|4509.75|4509.75|4509.4|4509.4|0
1632989060000|2021-09-30 08:04:20|4510.26|4510.26|4510.26|4510.26|4510.26|4510.26|4510.26|4510.26|0
1632989090000|2021-09-30 08:04:50|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|4509.59|0
1632989100000|2021-09-30 08:05:00|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|0
1632989110000|2021-09-30 08:05:10|4509.78|4509.78|4510.3|4510.3|4510.3|4510.3|4509.78|4509.78|0
1632989120000|2021-09-30 08:05:20|4511|4511|4512.38|4512.38|4512.38|4512.38|4511|4511|0
1632989150000|2021-09-30 08:05:50|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|4512.03|0
1632989160000|2021-09-30 08:06:00|4512.73|4512.73|4513.26|4513.26|4513.26|4513.26|4512.73|4512.73|0
1632989200000|2021-09-30 08:06:40|4513.43|4513.43|4513.43|4513.43|4513.43|4513.43|4513.43|4513.43|0
1632989220000|2021-09-30 08:07:00|4513.78|4513.78|4513.61|4513.61|4513.96|4513.96|4513.26|4513.26|0
1632989240000|2021-09-30 08:07:20|4513.94|4513.94|4513.94|4513.94|4513.94|4513.94|4513.94|4513.94|0
1632989250000|2021-09-30 08:07:30|4514.46|4514.46|4514.81|4514.81|4514.81|4514.81|4514.46|4514.46|0
1632989260000|2021-09-30 08:07:40|4515.16|4515.16|4515.19|4515.19|4515.86|4515.86|4515.16|4515.16|0
1632989270000|2021-09-30 08:07:50|4515.54|4515.54|4518.09|4518.09|4518.09|4518.09|4515.54|4515.54|0
1632989280000|2021-09-30 08:08:00|4517.92|4517.92|4518.26|4518.26|4518.42|4518.42|4517.92|4517.92|0
1632989290000|2021-09-30 08:08:10|4517.93|4517.93|4517.58|4517.58|4517.93|4517.93|4517.58|4517.58|0
1632989300000|2021-09-30 08:08:20|4517.93|4517.93|4518.45|4518.45|4518.45|4518.45|4517.93|4517.93|0
1632989310000|2021-09-30 08:08:30|4518.51|4518.51|4518.74|4518.74|4518.74|4518.74|4518.38|4518.38|0
1632989320000|2021-09-30 08:08:40|4519.09|4519.09|4518.77|4518.77|4519.44|4519.44|4518.77|4518.77|0
1632989330000|2021-09-30 08:08:50|4519.12|4519.12|4517.28|4517.28|4519.34|4519.34|4517.28|4517.28|0
1632989340000|2021-09-30 08:09:00|4515.88|4515.88|4515.53|4515.53|4515.88|4515.88|4515.35|4515.35|0
1632989350000|2021-09-30 08:09:10|4515.7|4515.7|4516.06|4516.06|4516.06|4516.06|4515.7|4515.7|0
1632989360000|2021-09-30 08:09:20|4515.18|4515.18|4514.68|4514.68|4515.18|4515.18|4514.5|4514.5|0
1632989370000|2021-09-30 08:09:30|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|4515.03|0
1632989390000|2021-09-30 08:09:50|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1632989400000|2021-09-30 08:10:00|4516.76|4516.76|4515.38|4515.38|4516.76|4516.76|4515.38|4515.38|0
1632989420000|2021-09-30 08:10:20|4514.5|4514.5|4514.5|4514.5|4514.5|4514.5|4514.5|4514.5|0
1632989430000|2021-09-30 08:10:30|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|4514.85|0
1632989440000|2021-09-30 08:10:40|4515.38|4515.38|4515.73|4515.73|4515.73|4515.73|4515.38|4515.38|0
1632989460000|2021-09-30 08:11:00|4516.25|4516.25|4515.73|4515.73|4516.25|4516.25|4515.73|4515.73|0
1632989490000|2021-09-30 08:11:30|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1632989530000|2021-09-30 08:12:10|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|0
1632989540000|2021-09-30 08:12:20|4515.55|4515.55|4515.2|4515.2|4515.55|4515.55|4515.2|4515.2|0
1632989550000|2021-09-30 08:12:30|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|4515.38|0
1632989560000|2021-09-30 08:12:40|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|0
1632989570000|2021-09-30 08:12:50|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|4515.05|0
1632989590000|2021-09-30 08:13:10|4513.83|4513.83|4513.65|4513.65|4513.83|4513.83|4513.65|4513.65|0
1632989600000|2021-09-30 08:13:20|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|4513.3|0
1632989610000|2021-09-30 08:13:30|4512.77|4512.77|4512.54|4512.54|4512.77|4512.77|4512.54|4512.54|0
1632989620000|2021-09-30 08:13:40|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|4513.06|0
1632989640000|2021-09-30 08:14:00|4512.89|4512.89|4512.89|4512.89|4512.89|4512.89|4512.89|4512.89|0
1632989660000|2021-09-30 08:14:20|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|4512.01|0
1632989670000|2021-09-30 08:14:30|4511.72|4511.72|4511.72|4511.72|4511.72|4511.72|4511.57|4511.57|0
1632989680000|2021-09-30 08:14:40|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|4511.56|0
1632989690000|2021-09-30 08:14:50|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|0
1632989700000|2021-09-30 08:15:00|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|4509.13|0
1632989720000|2021-09-30 08:15:20|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|0
1632989730000|2021-09-30 08:15:30|4508.08|4508.08|4508.08|4508.08|4508.08|4508.08|4508.08|4508.08|0
1632989740000|2021-09-30 08:15:40|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|4507.92|0
1632989750000|2021-09-30 08:15:50|4507.24|4507.24|4507.07|4507.07|4507.24|4507.24|4507.07|4507.07|0
1632989760000|2021-09-30 08:16:00|4506.72|4506.72|4506.72|4506.72|4506.72|4506.72|4506.72|4506.72|0
1632989770000|2021-09-30 08:16:10|4506.54|4506.54|4506.89|4506.89|4506.89|4506.89|4506.54|4506.54|0
1632989790000|2021-09-30 08:16:30|4506.62|4506.62|4506.27|4506.27|4506.62|4506.62|4505.75|4505.75|0
1632989800000|2021-09-30 08:16:40|4505.6|4505.6|4505.07|4505.07|4505.6|4505.6|4505.07|4505.07|0
1632989810000|2021-09-30 08:16:50|4504.95|4504.95|4504.84|4504.84|4504.95|4504.95|4504.84|4504.84|0
1632989820000|2021-09-30 08:17:00|4504.95|4504.95|4505.42|4505.42|4505.6|4505.6|4504.72|4504.72|0
1632989830000|2021-09-30 08:17:10|4505.19|4505.19|4505.01|4505.01|4505.3|4505.3|4505.01|4505.01|0
1632989840000|2021-09-30 08:17:20|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|0
1632989860000|2021-09-30 08:17:40|4504.72|4504.72|4504.02|4504.02|4504.72|4504.72|4504.02|4504.02|0
1632989870000|2021-09-30 08:17:50|4502.67|4502.67|4503.02|4503.02|4503.02|4503.02|4502.14|4502.14|0
1632989880000|2021-09-30 08:18:00|4502.49|4502.49|4502.14|4502.14|4502.49|4502.49|4502.14|4502.14|0
1632989890000|2021-09-30 08:18:10|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|4501.98|0
1632989920000|2021-09-30 08:18:40|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|4502.12|0
1632989930000|2021-09-30 08:18:50|4501.77|4501.77|4501.94|4501.94|4501.94|4501.94|4501.77|4501.77|0
1632989950000|2021-09-30 08:19:10|4500.71|4500.71|4500.89|4500.89|4500.89|4500.89|4500.71|4500.71|0
1632989980000|2021-09-30 08:19:40|4500.56|4500.56|4499.74|4499.74|4500.56|4500.56|4499.62|4499.62|0
1632989990000|2021-09-30 08:19:50|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|0
1632990000000|2021-09-30 08:20:00|4499.5|4499.5|4500.73|4500.73|4500.73|4500.73|4499.5|4499.5|0
1632990010000|2021-09-30 08:20:10|4501.08|4501.08|4501.26|4501.26|4501.43|4501.43|4501.08|4501.08|0
1632990020000|2021-09-30 08:20:20|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|4500.21|0
1632990060000|2021-09-30 08:21:00|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|4499.86|0
1632990090000|2021-09-30 08:21:30|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|0
1632990120000|2021-09-30 08:22:00|4501.08|4501.08|4500.91|4500.91|4501.08|4501.08|4500.91|4500.91|0
1632990130000|2021-09-30 08:22:10|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|0
1632990140000|2021-09-30 08:22:20|4501.11|4501.11|4502.34|4502.34|4502.34|4502.34|4501.11|4501.11|0
1632990150000|2021-09-30 08:22:30|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|4502.52|0
1632990170000|2021-09-30 08:22:50|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|4502.34|0
1632990180000|2021-09-30 08:23:00|4502.16|4502.16|4500.79|4500.79|4502.16|4502.16|4500.79|4500.79|0
1632990190000|2021-09-30 08:23:10|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|4500.11|0
1632990200000|2021-09-30 08:23:20|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|0
1632990210000|2021-09-30 08:23:30|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|0
1632990230000|2021-09-30 08:23:50|4499.96|4499.96|4500.31|4500.31|4500.49|4500.49|4499.96|4499.96|0
1632990240000|2021-09-30 08:24:00|4499.79|4499.79|4499.61|4499.61|4499.79|4499.79|4499.61|4499.61|0
1632990270000|2021-09-30 08:24:30|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|4499.09|0
1632990290000|2021-09-30 08:24:50|4498.91|4498.91|4499.61|4499.61|4499.61|4499.61|4498.56|4498.56|0
1632990300000|2021-09-30 08:25:00|4499.26|4499.26|4500.26|4500.26|4500.26|4500.26|4499.26|4499.26|0
1632990310000|2021-09-30 08:25:10|4500.94|4500.94|4500.82|4500.82|4500.94|4500.94|4500.82|4500.82|0
1632990320000|2021-09-30 08:25:20|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|4500.59|0
1632990330000|2021-09-30 08:25:30|4499.91|4499.91|4499.91|4499.91|4499.91|4499.91|4499.73|4499.73|0
1632990340000|2021-09-30 08:25:40|4501.11|4501.11|4501.79|4501.79|4501.79|4501.79|4501.11|4501.11|0
1632990350000|2021-09-30 08:25:50|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|0
1632990370000|2021-09-30 08:26:10|4501.26|4501.26|4499.77|4499.77|4501.26|4501.26|4499.77|4499.77|0
1632990410000|2021-09-30 08:26:50|4499.42|4499.42|4499.77|4499.77|4499.77|4499.77|4499.42|4499.42|0
1632990420000|2021-09-30 08:27:00|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|0
1632990430000|2021-09-30 08:27:10|4500.05|4500.05|4500.4|4500.4|4500.4|4500.4|4500.05|4500.05|0
1632990440000|2021-09-30 08:27:20|4500.05|4500.05|4499.7|4499.7|4500.05|4500.05|4499.7|4499.7|0
1632990460000|2021-09-30 08:27:40|4499.46|4499.46|4499.64|4499.64|4499.64|4499.64|4499.46|4499.46|0
1632990470000|2021-09-30 08:27:50|4499.81|4499.81|4500.34|4500.34|4500.34|4500.34|4499.81|4499.81|0
1632990490000|2021-09-30 08:28:10|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|0
1632990510000|2021-09-30 08:28:30|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|0
1632990520000|2021-09-30 08:28:40|4501.89|4501.89|4502.24|4502.24|4502.24|4502.24|4501.89|4501.89|0
1632990530000|2021-09-30 08:28:50|4502.07|4502.07|4501.72|4501.72|4502.07|4502.07|4501.72|4501.72|0
1632990560000|2021-09-30 08:29:20|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|0
1632990570000|2021-09-30 08:29:30|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|0
1632990590000|2021-09-30 08:29:50|4501.46|4501.46|4502.54|4502.54|4502.54|4502.54|4501.46|4501.46|0
1632990600000|2021-09-30 08:30:00|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|4502.89|0
1632990630000|2021-09-30 08:30:30|4502.36|4502.36|4502.36|4502.36|4502.36|4502.36|4502.36|4502.36|0
1632990640000|2021-09-30 08:30:40|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|0
1632990660000|2021-09-30 08:31:00|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|0
1632990680000|2021-09-30 08:31:20|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|4501.16|0
1632990690000|2021-09-30 08:31:30|4501.51|4501.51|4501.86|4501.86|4501.86|4501.86|4501.51|4501.51|0
1632990700000|2021-09-30 08:31:40|4502.04|4502.04|4502.39|4502.39|4502.39|4502.39|4502.04|4502.04|0
1632990710000|2021-09-30 08:31:50|4502.51|4502.51|4502.62|4502.62|4502.62|4502.62|4502.51|4502.51|0
1632990730000|2021-09-30 08:32:10|4502.45|4502.45|4502.27|4502.27|4502.45|4502.45|4502.27|4502.27|0
1632990740000|2021-09-30 08:32:20|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|4502.39|0
1632990750000|2021-09-30 08:32:30|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|4502.44|0
1632990770000|2021-09-30 08:32:50|4502.18|4502.18|4502.33|4502.33|4502.33|4502.33|4501.65|4501.65|0
1632990810000|2021-09-30 08:33:30|4500.58|4500.58|4500.22|4500.22|4500.58|4500.58|4500.22|4500.22|0
1632990820000|2021-09-30 08:33:40|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|0
1632990830000|2021-09-30 08:33:50|4499.9|4499.9|4500.25|4500.25|4500.25|4500.25|4499.9|4499.9|0
1632990840000|2021-09-30 08:34:00|4500.6|4500.6|4500.25|4500.25|4500.6|4500.6|4500.07|4500.07|0
1632990850000|2021-09-30 08:34:10|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|0
1632990880000|2021-09-30 08:34:40|4499.37|4499.37|4499.37|4499.37|4499.37|4499.37|4499.37|4499.37|0
1632990890000|2021-09-30 08:34:50|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|4499.9|0
1632990900000|2021-09-30 08:35:00|4499.22|4499.22|4499.37|4499.37|4499.37|4499.37|4499.22|4499.22|0
1632990910000|2021-09-30 08:35:10|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|0
1632990920000|2021-09-30 08:35:20|4499.37|4499.37|4498.67|4498.67|4499.37|4499.37|4498.67|4498.67|0
1632990940000|2021-09-30 08:35:40|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|4498.32|0
1632990950000|2021-09-30 08:35:50|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|0
1632990960000|2021-09-30 08:36:00|4498.84|4498.84|4498.73|4498.73|4498.84|4498.84|4498.49|4498.49|0
1632990970000|2021-09-30 08:36:10|4498.61|4498.61|4498.37|4498.37|4498.61|4498.61|4498.37|4498.37|0
1632990980000|2021-09-30 08:36:20|4498.02|4498.02|4498.02|4498.02|4498.02|4498.02|4498.02|4498.02|0
1632990990000|2021-09-30 08:36:30|4497.73|4497.73|4497.9|4497.9|4497.9|4497.9|4497.73|4497.73|0
1632991000000|2021-09-30 08:36:40|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|0
1632991010000|2021-09-30 08:36:50|4498.82|4498.82|4499.28|4499.28|4499.28|4499.28|4498.82|4498.82|0
1632991020000|2021-09-30 08:37:00|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|0
1632991030000|2021-09-30 08:37:10|4499.41|4499.41|4498.58|4498.58|4499.46|4499.46|4498.58|4498.58|0
1632991040000|2021-09-30 08:37:20|4498.41|4498.41|4498.23|4498.23|4498.41|4498.41|4498.23|4498.23|0
1632991050000|2021-09-30 08:37:30|4498.76|4498.76|4498.76|4498.76|4498.76|4498.76|4498.76|4498.76|0
1632991060000|2021-09-30 08:37:40|4498.93|4498.93|4499.46|4499.46|4499.46|4499.46|4498.93|4498.93|0
1632991070000|2021-09-30 08:37:50|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|4499.62|0
1632991080000|2021-09-30 08:38:00|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|0
1632991090000|2021-09-30 08:38:10|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|0
1632991110000|2021-09-30 08:38:30|4500.1|4500.1|4500.26|4500.26|4500.26|4500.26|4500.1|4500.1|0
1632991120000|2021-09-30 08:38:40|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|4500.38|0
1632991130000|2021-09-30 08:38:50|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|0
1632991140000|2021-09-30 08:39:00|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|0
1632991170000|2021-09-30 08:39:30|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|4500.03|0
1632991200000|2021-09-30 08:40:00|4499.97|4499.97|4499.97|4499.97|4499.97|4499.97|4499.97|4499.97|0
1632991210000|2021-09-30 08:40:10|4499.62|4499.62|4499.45|4499.45|4499.62|4499.62|4499.45|4499.45|0
1632991220000|2021-09-30 08:40:20|4499.27|4499.27|4499.23|4499.23|4499.27|4499.27|4498.76|4498.76|0
1632991230000|2021-09-30 08:40:30|4498.55|4498.55|4498.5|4498.5|4498.55|4498.55|4498.5|4498.5|0
1632991250000|2021-09-30 08:40:50|4498.38|4498.38|4498.91|4498.91|4498.91|4498.91|4498.38|4498.38|0
1632991260000|2021-09-30 08:41:00|4498.56|4498.56|4498.56|4498.56|4498.56|4498.56|4498.56|4498.56|0
1632991280000|2021-09-30 08:41:20|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|0
1632991290000|2021-09-30 08:41:30|4498.48|4498.48|4498.3|4498.3|4498.64|4498.64|4498.3|4498.3|0
1632991320000|2021-09-30 08:42:00|4497.43|4497.43|4497.95|4497.95|4497.95|4497.95|4497.43|4497.43|0
1632991330000|2021-09-30 08:42:10|4498.3|4498.3|4497.11|4497.11|4498.3|4498.3|4497.11|4497.11|0
1632991340000|2021-09-30 08:42:20|4496.94|4496.94|4496.48|4496.48|4496.94|4496.94|4496.48|4496.48|0
1632991360000|2021-09-30 08:42:40|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|0
1632991380000|2021-09-30 08:43:00|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|4497.18|0
1632991390000|2021-09-30 08:43:10|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|4497.01|0
1632991400000|2021-09-30 08:43:20|4497.06|4497.06|4498.19|4498.19|4498.19|4498.19|4497.06|4497.06|0
1632991440000|2021-09-30 08:44:00|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|0
1632991470000|2021-09-30 08:44:30|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|0
1632991480000|2021-09-30 08:44:40|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|0
1632991500000|2021-09-30 08:45:00|4496.64|4496.64|4496.64|4496.64|4496.64|4496.64|4496.64|4496.64|0
1632991530000|2021-09-30 08:45:30|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|0
1632991540000|2021-09-30 08:45:40|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|0
1632991550000|2021-09-30 08:45:50|4495.88|4495.88|4495.88|4495.88|4495.88|4495.88|4495.7|4495.7|0
1632991560000|2021-09-30 08:46:00|4495.7|4495.7|4495.35|4495.35|4495.7|4495.7|4495.35|4495.35|0
1632991570000|2021-09-30 08:46:10|4494.83|4494.83|4494.48|4494.48|4494.83|4494.83|4493.95|4493.95|0
1632991580000|2021-09-30 08:46:20|4494.3|4494.3|4493.45|4493.45|4494.3|4494.3|4493.45|4493.45|0
1632991590000|2021-09-30 08:46:30|4493.28|4493.28|4492.86|4492.86|4493.28|4493.28|4492.86|4492.86|0
1632991610000|2021-09-30 08:46:50|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|0
1632991620000|2021-09-30 08:47:00|4491.31|4491.31|4491.31|4491.31|4491.49|4491.49|4491.31|4491.31|0
1632991630000|2021-09-30 08:47:10|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|4491.14|0
1632991640000|2021-09-30 08:47:20|4490.96|4490.96|4491.49|4491.49|4491.49|4491.49|4490.96|4490.96|0
1632991650000|2021-09-30 08:47:30|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|0
1632991660000|2021-09-30 08:47:40|4491.81|4491.81|4491.81|4491.81|4491.81|4491.81|4491.81|4491.81|0
1632991670000|2021-09-30 08:47:50|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|4492.16|0
1632991680000|2021-09-30 08:48:00|4492.4|4492.4|4492.29|4492.29|4492.4|4492.4|4492.29|4492.29|0
1632991730000|2021-09-30 08:48:50|4492.46|4492.46|4492.63|4492.63|4492.63|4492.63|4492.46|4492.46|0
1632991740000|2021-09-30 08:49:00|4492.11|4492.11|4492.11|4492.11|4492.11|4492.11|4492.11|4492.11|0
1632991750000|2021-09-30 08:49:10|4491.58|4491.58|4491.58|4491.58|4491.58|4491.58|4491.58|4491.58|0
1632991770000|2021-09-30 08:49:30|4491.75|4491.75|4492.46|4492.46|4492.46|4492.46|4491.75|4491.75|0
1632991780000|2021-09-30 08:49:40|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|4491.93|0
1632991790000|2021-09-30 08:49:50|4491.78|4491.78|4491.78|4491.78|4491.78|4491.78|4491.78|4491.78|0
1632991800000|2021-09-30 08:50:00|4491.96|4491.96|4491.61|4491.61|4491.96|4491.96|4491.61|4491.61|0
1632991810000|2021-09-30 08:50:10|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|0
1632991820000|2021-09-30 08:50:20|4491.09|4491.09|4491.26|4491.26|4491.26|4491.26|4491.09|4491.09|0
1632991850000|2021-09-30 08:50:50|4491.55|4491.55|4491.55|4491.55|4491.55|4491.55|4491.55|4491.55|0
1632991860000|2021-09-30 08:51:00|4491.38|4491.38|4491.55|4491.55|4491.55|4491.55|4491.38|4491.38|0
1632991870000|2021-09-30 08:51:10|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|4492.08|0
1632991890000|2021-09-30 08:51:30|4492.25|4492.25|4493.66|4493.66|4493.66|4493.66|4492.25|4492.25|0
1632991900000|2021-09-30 08:51:40|4494.36|4494.36|4494.01|4494.01|4494.36|4494.36|4494.01|4494.01|0
1632991910000|2021-09-30 08:51:50|4493.66|4493.66|4493.48|4493.48|4493.66|4493.66|4493.48|4493.48|0
1632991940000|2021-09-30 08:52:20|4493.31|4493.31|4492.6|4492.6|4493.31|4493.31|4492.6|4492.6|0
1632991950000|2021-09-30 08:52:30|4492.44|4492.44|4492.09|4492.09|4492.44|4492.44|4492.09|4492.09|0
1632991970000|2021-09-30 08:52:50|4491.74|4491.74|4491.74|4491.74|4491.74|4491.74|4491.74|4491.74|0
1632991980000|2021-09-30 08:53:00|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1632991990000|2021-09-30 08:53:10|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|0
1632992000000|2021-09-30 08:53:20|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1632992020000|2021-09-30 08:53:40|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|4492.62|0
1632992040000|2021-09-30 08:54:00|4492.73|4492.73|4492.38|4492.38|4492.73|4492.73|4492.38|4492.38|0
1632992050000|2021-09-30 08:54:10|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|4493.09|0
1632992100000|2021-09-30 08:55:00|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|4493.26|0
1632992120000|2021-09-30 08:55:20|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|4492.91|0
1632992130000|2021-09-30 08:55:30|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|0
1632992140000|2021-09-30 08:55:40|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|0
1632992170000|2021-09-30 08:56:10|4490.83|4490.83|4490.83|4490.83|4490.83|4490.83|4490.83|4490.83|0
1632992180000|2021-09-30 08:56:20|4490.99|4490.99|4490.99|4490.99|4490.99|4490.99|4490.99|4490.99|0
1632992190000|2021-09-30 08:56:30|4490.47|4490.47|4490.12|4490.12|4490.47|4490.47|4490.12|4490.12|0
1632992200000|2021-09-30 08:56:40|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|0
1632992210000|2021-09-30 08:56:50|4489.74|4489.74|4489.74|4489.74|4489.74|4489.74|4489.74|4489.74|0
1632992220000|2021-09-30 08:57:00|4489.21|4489.21|4488.42|4488.42|4489.21|4489.21|4488.42|4488.42|0
1632992230000|2021-09-30 08:57:10|4488.6|4488.6|4487.72|4487.72|4488.6|4488.6|4487.72|4487.72|0
1632992240000|2021-09-30 08:57:20|4487.05|4487.05|4486.37|4486.37|4487.05|4487.05|4486.37|4486.37|0
1632992270000|2021-09-30 08:57:50|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|0
1632992290000|2021-09-30 08:58:10|4485.87|4485.87|4485.52|4485.52|4485.87|4485.87|4485.52|4485.52|0
1632992310000|2021-09-30 08:58:30|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|0
1632992330000|2021-09-30 08:58:50|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|0
1632992340000|2021-09-30 08:59:00|4486.27|4486.27|4486.97|4486.97|4486.97|4486.97|4486.27|4486.27|0
1632992360000|2021-09-30 08:59:20|4487.14|4487.14|4488.71|4488.71|4489.06|4489.06|4487.14|4487.14|0
1632992380000|2021-09-30 08:59:40|4490.06|4490.06|4491.26|4491.26|4491.26|4491.26|4490.06|4490.06|0
1632992390000|2021-09-30 08:59:50|4491.44|4491.44|4491.29|4491.29|4491.44|4491.44|4491.29|4491.29|0
1632992400000|2021-09-30 09:00:00|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|0
1632992410000|2021-09-30 09:00:10|4491.1|4491.1|4490.74|4490.74|4491.1|4491.1|4490.58|4490.58|0
1632992420000|2021-09-30 09:00:20|4490.21|4490.21|4490.21|4490.21|4490.21|4490.21|4490.21|4490.21|0
1632992430000|2021-09-30 09:00:30|4490.16|4490.16|4490.11|4490.11|4490.16|4490.16|4490.11|4490.11|0
1632992440000|2021-09-30 09:00:40|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|4490.28|0
1632992450000|2021-09-30 09:00:50|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|0
1632992460000|2021-09-30 09:01:00|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|4489.49|0
1632992480000|2021-09-30 09:01:20|4490.17|4490.17|4490.69|4490.69|4490.69|4490.69|4490.17|4490.17|0
1632992520000|2021-09-30 09:02:00|4491.74|4491.74|4492.87|4492.87|4492.87|4492.87|4490.87|4490.87|0
1632992530000|2021-09-30 09:02:10|4493.39|4493.39|4494.53|4494.53|4494.53|4494.53|4493.39|4493.39|0
1632992540000|2021-09-30 09:02:20|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|4495.23|0
1632992550000|2021-09-30 09:02:30|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|4495.39|0
1632992560000|2021-09-30 09:02:40|4495.5|4495.5|4497.38|4497.38|4497.38|4497.38|4495.5|4495.5|0
1632992570000|2021-09-30 09:02:50|4497.52|4497.52|4497.52|4497.52|4497.52|4497.52|4497.52|4497.52|0
1632992580000|2021-09-30 09:03:00|4497.69|4497.69|4498.36|4498.36|4498.36|4498.36|4497.69|4497.69|0
1632992590000|2021-09-30 09:03:10|4498.89|4498.89|4499.41|4499.41|4499.41|4499.41|4498.89|4498.89|0
1632992600000|2021-09-30 09:03:20|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|4499.77|0
1632992610000|2021-09-30 09:03:30|4500.12|4500.12|4500|4500|4500.12|4500.12|4500|4500|0
1632992620000|2021-09-30 09:03:40|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|4500.17|0
1632992640000|2021-09-30 09:04:00|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|0
1632992670000|2021-09-30 09:04:30|4500.05|4500.05|4500.23|4500.23|4500.23|4500.23|4500.05|4500.05|0
1632992690000|2021-09-30 09:04:50|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|4500.41|0
1632992700000|2021-09-30 09:05:00|4500.51|4500.51|4500.46|4500.46|4500.51|4500.51|4500.46|4500.46|0
1632992710000|2021-09-30 09:05:10|4499.58|4499.58|4500.3|4500.3|4500.3|4500.3|4499.46|4499.46|0
1632992720000|2021-09-30 09:05:20|4500.13|4500.13|4500.13|4500.13|4500.13|4500.13|4500.13|4500.13|0
1632992730000|2021-09-30 09:05:30|4499.77|4499.77|4499.61|4499.61|4499.77|4499.77|4499.61|4499.61|0
1632992740000|2021-09-30 09:05:40|4499.09|4499.09|4498.25|4498.25|4499.09|4499.09|4498.25|4498.25|0
1632992750000|2021-09-30 09:05:50|4497.55|4497.55|4497.55|4497.55|4497.55|4497.55|4497.55|4497.55|0
1632992760000|2021-09-30 09:06:00|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|4497.02|0
1632992780000|2021-09-30 09:06:20|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|0
1632992810000|2021-09-30 09:06:50|4497.08|4497.08|4497.6|4497.6|4497.6|4497.6|4497.08|4497.08|0
1632992830000|2021-09-30 09:07:10|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|4497.08|0
1632992840000|2021-09-30 09:07:20|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|0
1632992850000|2021-09-30 09:07:30|4496.24|4496.24|4496.24|4496.24|4496.24|4496.24|4496.24|4496.24|0
1632992890000|2021-09-30 09:08:10|4496.34|4496.34|4497.02|4497.02|4497.02|4497.02|4496.34|4496.34|0
1632992910000|2021-09-30 09:08:30|4496.67|4496.67|4495.61|4495.61|4496.82|4496.82|4495.61|4495.61|0
1632992930000|2021-09-30 09:08:50|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|0
1632992940000|2021-09-30 09:09:00|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|0
1632992950000|2021-09-30 09:09:10|4495.65|4495.65|4496|4496|4496.18|4496.18|4495.65|4495.65|0
1632992960000|2021-09-30 09:09:20|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|4495.83|0
1632992980000|2021-09-30 09:09:40|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|0
1632993000000|2021-09-30 09:10:00|4495.55|4495.55|4495.02|4495.02|4495.55|4495.55|4495.02|4495.02|0
1632993010000|2021-09-30 09:10:10|4495.37|4495.37|4495.37|4495.37|4495.37|4495.37|4495.37|4495.37|0
1632993020000|2021-09-30 09:10:20|4495.55|4495.55|4496.57|4496.57|4496.57|4496.57|4495.55|4495.55|0
1632993030000|2021-09-30 09:10:30|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|0
1632993040000|2021-09-30 09:10:40|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|0
1632993060000|2021-09-30 09:11:00|4494.63|4494.63|4494.8|4494.8|4494.8|4494.8|4494.63|4494.63|0
1632993070000|2021-09-30 09:11:10|4494.27|4494.27|4494.27|4494.27|4494.27|4494.27|4494.27|4494.27|0
1632993090000|2021-09-30 09:11:30|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|0
1632993100000|2021-09-30 09:11:40|4495.09|4495.09|4495.41|4495.41|4495.41|4495.41|4495.09|4495.09|0
1632993110000|2021-09-30 09:11:50|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|0
1632993120000|2021-09-30 09:12:00|4495.31|4495.31|4494.74|4494.74|4495.31|4495.31|4494.74|4494.74|0
1632993140000|2021-09-30 09:12:20|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|4495.26|0
1632993150000|2021-09-30 09:12:30|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|4494.74|0
1632993170000|2021-09-30 09:12:50|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|0
1632993200000|2021-09-30 09:13:20|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|4494.56|0
1632993260000|2021-09-30 09:14:20|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|4493.86|0
1632993280000|2021-09-30 09:14:40|4494.02|4494.02|4494.14|4494.14|4494.14|4494.14|4494.02|4494.02|0
1632993300000|2021-09-30 09:15:00|4494.24|4494.24|4493.25|4493.25|4494.24|4494.24|4493.25|4493.25|0
1632993310000|2021-09-30 09:15:10|4494.13|4494.13|4494.01|4494.01|4494.13|4494.13|4494.01|4494.01|0
1632993320000|2021-09-30 09:15:20|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|4493.83|0
1632993330000|2021-09-30 09:15:30|4493.99|4493.99|4493.99|4493.99|4493.99|4493.99|4493.99|4493.99|0
1632993340000|2021-09-30 09:15:40|4493.84|4493.84|4493.84|4493.84|4493.84|4493.84|4493.84|4493.84|0
1632993350000|2021-09-30 09:15:50|4493.67|4493.67|4492.8|4492.8|4493.67|4493.67|4492.8|4492.8|0
1632993370000|2021-09-30 09:16:10|4492.65|4492.65|4492.81|4492.81|4492.81|4492.81|4492.65|4492.65|0
1632993390000|2021-09-30 09:16:30|4493.48|4493.48|4492.7|4492.7|4493.48|4493.48|4492.7|4492.7|0
1632993410000|2021-09-30 09:16:50|4492.54|4492.54|4492.01|4492.01|4492.54|4492.54|4492.01|4492.01|0
1632993420000|2021-09-30 09:17:00|4492.72|4492.72|4493.07|4493.07|4493.07|4493.07|4492.72|4492.72|0
1632993430000|2021-09-30 09:17:10|4492.72|4492.72|4492.04|4492.04|4492.72|4492.72|4492.04|4492.04|0
1632993450000|2021-09-30 09:17:30|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|4491.87|0
1632993460000|2021-09-30 09:17:40|4491.51|4491.51|4490.36|4490.36|4491.51|4491.51|4490.36|4490.36|0
1632993470000|2021-09-30 09:17:50|4490.01|4490.01|4489.48|4489.48|4490.01|4490.01|4489.48|4489.48|0
1632993480000|2021-09-30 09:18:00|4490.36|4490.36|4490.71|4490.71|4490.71|4490.71|4490.36|4490.36|0
1632993490000|2021-09-30 09:18:10|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|4490.88|0
1632993520000|2021-09-30 09:18:40|4491.03|4491.03|4491.03|4491.03|4491.03|4491.03|4491.03|4491.03|0
1632993550000|2021-09-30 09:19:10|4490.87|4490.87|4489.73|4489.73|4490.87|4490.87|4489.73|4489.73|0
1632993560000|2021-09-30 09:19:20|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|0
1632993570000|2021-09-30 09:19:30|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|0
1632993580000|2021-09-30 09:19:40|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|0
1632993590000|2021-09-30 09:19:50|4488.24|4488.24|4488.03|4488.03|4488.24|4488.24|4488.03|4488.03|0
1632993600000|2021-09-30 09:20:00|4487.87|4487.87|4487.76|4487.76|4487.87|4487.87|4487.76|4487.76|0
1632993610000|2021-09-30 09:20:10|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|0
1632993620000|2021-09-30 09:20:20|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|4487.06|0
1632993630000|2021-09-30 09:20:30|4487.23|4487.23|4487.91|4487.91|4487.91|4487.91|4487.23|4487.23|0
1632993640000|2021-09-30 09:20:40|4487.73|4487.73|4487.56|4487.56|4487.73|4487.73|4487.56|4487.56|0
1632993650000|2021-09-30 09:20:50|4487.38|4487.38|4487.21|4487.21|4487.38|4487.38|4487.21|4487.21|0
1632993660000|2021-09-30 09:21:00|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|4487.38|0
1632993680000|2021-09-30 09:21:20|4487.03|4487.03|4485.82|4485.82|4487.03|4487.03|4485.82|4485.82|0
1632993690000|2021-09-30 09:21:30|4485.3|4485.3|4483.78|4483.78|4485.3|4485.3|4483.78|4483.78|0
1632993700000|2021-09-30 09:21:40|4482.73|4482.73|4483.26|4483.26|4483.26|4483.26|4482.73|4482.73|0
1632993720000|2021-09-30 09:22:00|4483.43|4483.43|4483.78|4483.78|4483.78|4483.78|4483.43|4483.43|0
1632993730000|2021-09-30 09:22:10|4483.43|4483.43|4484.32|4484.32|4484.32|4484.32|4483.27|4483.27|0
1632993740000|2021-09-30 09:22:20|4484.67|4484.67|4484.83|4484.83|4484.83|4484.83|4484.67|4484.67|0
1632993750000|2021-09-30 09:22:30|4485.19|4485.19|4485.36|4485.36|4485.36|4485.36|4485.19|4485.19|0
1632993760000|2021-09-30 09:22:40|4485.54|4485.54|4485.24|4485.24|4485.54|4485.54|4485.24|4485.24|0
1632993770000|2021-09-30 09:22:50|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|0
1632993780000|2021-09-30 09:23:00|4485.94|4485.94|4486.03|4486.03|4486.06|4486.06|4485.83|4485.83|0
1632993790000|2021-09-30 09:23:10|4485.68|4485.68|4485.56|4485.56|4485.68|4485.68|4485.56|4485.56|0
1632993800000|2021-09-30 09:23:20|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|0
1632993810000|2021-09-30 09:23:30|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|0
1632993820000|2021-09-30 09:23:40|4485.41|4485.41|4486.44|4486.44|4486.44|4486.44|4485.41|4485.41|0
1632993830000|2021-09-30 09:23:50|4486.49|4486.49|4486.49|4486.49|4486.49|4486.49|4486.49|4486.49|0
1632993840000|2021-09-30 09:24:00|4487.02|4487.02|4488.46|4488.46|4488.46|4488.46|4487.02|4487.02|0
1632993850000|2021-09-30 09:24:10|4488.34|4488.34|4488.5|4488.5|4488.5|4488.5|4488.34|4488.34|0
1632993870000|2021-09-30 09:24:30|4488.85|4488.85|4489.2|4489.2|4489.2|4489.2|4488.85|4488.85|0
1632993880000|2021-09-30 09:24:40|4488.85|4488.85|4488.85|4488.85|4489.2|4489.2|4488.85|4488.85|0
1632993900000|2021-09-30 09:25:00|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|4488.97|0
1632993910000|2021-09-30 09:25:10|4489.32|4489.32|4489.09|4489.09|4489.32|4489.32|4489.09|4489.09|0
1632993920000|2021-09-30 09:25:20|4488.91|4488.91|4489.96|4489.96|4489.96|4489.96|4488.91|4488.91|0
1632993930000|2021-09-30 09:25:30|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|4490.66|0
1632993940000|2021-09-30 09:25:40|4489.73|4489.73|4489.38|4489.38|4489.73|4489.73|4489.38|4489.38|0
1632993960000|2021-09-30 09:26:00|4489.9|4489.9|4489.81|4489.81|4490.49|4490.49|4489.81|4489.81|0
1632993970000|2021-09-30 09:26:10|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|4490.69|0
1632993980000|2021-09-30 09:26:20|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|4490.53|0
1632994000000|2021-09-30 09:26:40|4489.85|4489.85|4489.44|4489.44|4489.85|4489.85|4489.44|4489.44|0
1632994020000|2021-09-30 09:27:00|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|0
1632994040000|2021-09-30 09:27:20|4488.92|4488.92|4488.92|4488.92|4488.92|4488.92|4488.92|4488.92|0
1632994050000|2021-09-30 09:27:30|4488.21|4488.21|4488.06|4488.06|4488.21|4488.21|4487.54|4487.54|0
1632994060000|2021-09-30 09:27:40|4488.24|4488.24|4488.59|4488.59|4488.59|4488.59|4488.24|4488.24|0
1632994070000|2021-09-30 09:27:50|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|4488.42|0
1632994080000|2021-09-30 09:28:00|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|4488.24|0
1632994130000|2021-09-30 09:28:50|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|0
1632994140000|2021-09-30 09:29:00|4488.59|4488.59|4489.12|4489.12|4489.12|4489.12|4488.59|4488.59|0
1632994160000|2021-09-30 09:29:20|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|0
1632994170000|2021-09-30 09:29:30|4490.47|4490.47|4490.47|4490.47|4490.47|4490.47|4490.47|4490.47|0
1632994180000|2021-09-30 09:29:40|4490.63|4490.63|4490.63|4490.63|4490.63|4490.63|4490.63|4490.63|0
1632994190000|2021-09-30 09:29:50|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|0
1632994200000|2021-09-30 09:30:00|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|4490.85|0
1632994210000|2021-09-30 09:30:10|4490.33|4490.33|4489.98|4489.98|4490.33|4490.33|4489.98|4489.98|0
1632994220000|2021-09-30 09:30:20|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|4489.45|0
1632994230000|2021-09-30 09:30:30|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|0
1632994240000|2021-09-30 09:30:40|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|4488.75|0
1632994250000|2021-09-30 09:30:50|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|4488.07|0
1632994260000|2021-09-30 09:31:00|4487.55|4487.55|4487.2|4487.2|4487.55|4487.55|4487.2|4487.2|0
1632994270000|2021-09-30 09:31:10|4487.02|4487.02|4487.72|4487.72|4487.72|4487.72|4487.02|4487.02|0
1632994280000|2021-09-30 09:31:20|4487.9|4487.9|4488.25|4488.25|4488.25|4488.25|4487.9|4487.9|0
1632994290000|2021-09-30 09:31:30|4487.37|4487.37|4486.67|4486.67|4487.37|4487.37|4486.67|4486.67|0
1632994310000|2021-09-30 09:31:50|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|4486.15|0
1632994320000|2021-09-30 09:32:00|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|0
1632994330000|2021-09-30 09:32:10|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|0
1632994380000|2021-09-30 09:33:00|4485.09|4485.09|4485.97|4485.97|4485.97|4485.97|4485.09|4485.09|0
1632994390000|2021-09-30 09:33:10|4486.32|4486.32|4486.5|4486.5|4486.5|4486.5|4486.32|4486.32|0
1632994400000|2021-09-30 09:33:20|4485.97|4485.97|4485.79|4485.79|4486.32|4486.32|4485.79|4485.79|0
1632994430000|2021-09-30 09:33:50|4484.92|4484.92|4484.09|4484.09|4484.97|4484.97|4484.09|4484.09|0
1632994470000|2021-09-30 09:34:30|4483.57|4483.57|4483.39|4483.39|4483.57|4483.57|4483.39|4483.39|0
1632994500000|2021-09-30 09:35:00|4483.74|4483.74|4483.57|4483.57|4483.74|4483.74|4483.22|4483.22|0
1632994520000|2021-09-30 09:35:20|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|0
1632994530000|2021-09-30 09:35:30|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|4483.39|0
1632994550000|2021-09-30 09:35:50|4483.74|4483.74|4483.74|4483.74|4483.74|4483.74|4483.74|4483.74|0
1632994580000|2021-09-30 09:36:20|4483.3|4483.3|4483.89|4483.89|4484.01|4484.01|4483.3|4483.3|0
1632994610000|2021-09-30 09:36:50|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|4484.05|0
1632994620000|2021-09-30 09:37:00|4485.28|4485.28|4485.63|4485.63|4485.81|4485.81|4484.75|4484.75|0
1632994630000|2021-09-30 09:37:10|4485.48|4485.48|4485.83|4485.83|4485.83|4485.83|4485.48|4485.48|0
1632994650000|2021-09-30 09:37:30|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|4486.18|0
1632994670000|2021-09-30 09:37:50|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|4486.36|0
1632994690000|2021-09-30 09:38:10|4486.51|4486.51|4487.37|4487.37|4487.37|4487.37|4486.51|4486.51|0
1632994700000|2021-09-30 09:38:20|4487.02|4487.02|4486.01|4486.01|4487.02|4487.02|4486.01|4486.01|0
1632994710000|2021-09-30 09:38:30|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|4485.65|0
1632994720000|2021-09-30 09:38:40|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|4485.3|0
1632994740000|2021-09-30 09:39:00|4486.01|4486.01|4485.65|4485.65|4486.01|4486.01|4485.65|4485.65|0
1632994760000|2021-09-30 09:39:20|4486.01|4486.01|4485.83|4485.83|4486.01|4486.01|4485.83|4485.83|0
1632994770000|2021-09-30 09:39:30|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|4485.15|0
1632994790000|2021-09-30 09:39:50|4485.51|4485.51|4485.68|4485.68|4485.68|4485.68|4485.51|4485.51|0
1632994830000|2021-09-30 09:40:30|4486.03|4486.03|4487.22|4487.22|4487.57|4487.57|4486.03|4486.03|0
1632994860000|2021-09-30 09:41:00|4486.55|4486.55|4486.55|4486.55|4486.66|4486.66|4486.55|4486.55|0
1632994870000|2021-09-30 09:41:10|4486.43|4486.43|4484.79|4484.79|4486.43|4486.43|4484.79|4484.79|0
1632994890000|2021-09-30 09:41:30|4484.61|4484.61|4483.59|4483.59|4484.61|4484.61|4483.59|4483.59|0
1632994900000|2021-09-30 09:41:40|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|0
1632994910000|2021-09-30 09:41:50|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|0
1632994920000|2021-09-30 09:42:00|4481.51|4481.51|4483.03|4483.03|4483.35|4483.35|4481.51|4481.51|0
1632994950000|2021-09-30 09:42:30|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|0
1632994960000|2021-09-30 09:42:40|4481.65|4481.65|4480.63|4480.63|4481.65|4481.65|4480.58|4480.58|0
1632994970000|2021-09-30 09:42:50|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|0
1632994990000|2021-09-30 09:43:10|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|0
1632995000000|2021-09-30 09:43:20|4481.39|4481.39|4481.74|4481.74|4481.74|4481.74|4481.39|4481.39|0
1632995020000|2021-09-30 09:43:40|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|0
1632995040000|2021-09-30 09:44:00|4481.04|4481.04|4480.69|4480.69|4481.04|4481.04|4480.69|4480.69|0
1632995050000|2021-09-30 09:44:10|4480.51|4480.51|4477.26|4477.26|4480.51|4480.51|4477.26|4477.26|0
1632995060000|2021-09-30 09:44:20|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|4477.08|0
1632995100000|2021-09-30 09:45:00|4476.91|4476.91|4475.8|4475.8|4476.91|4476.91|4475.8|4475.8|0
1632995110000|2021-09-30 09:45:10|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|0
1632995120000|2021-09-30 09:45:20|4475.63|4475.63|4476.15|4476.15|4476.33|4476.33|4475.63|4475.63|0
1632995130000|2021-09-30 09:45:30|4476.03|4476.03|4475.68|4475.68|4476.03|4476.03|4475.68|4475.68|0
1632995140000|2021-09-30 09:45:40|4475.92|4475.92|4476.03|4476.03|4476.03|4476.03|4475.92|4475.92|0
1632995150000|2021-09-30 09:45:50|4476.39|4476.39|4476.91|4476.91|4477.61|4477.61|4476.39|4476.39|0
1632995160000|2021-09-30 09:46:00|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|0
1632995170000|2021-09-30 09:46:10|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|0
1632995190000|2021-09-30 09:46:30|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|4477.44|0
1632995210000|2021-09-30 09:46:50|4476.74|4476.74|4476.06|4476.06|4476.74|4476.74|4476.06|4476.06|0
1632995220000|2021-09-30 09:47:00|4475.53|4475.53|4474.2|4474.2|4475.53|4475.53|4474.2|4474.2|0
1632995240000|2021-09-30 09:47:20|4473.53|4473.53|4474.23|4474.23|4474.23|4474.23|4473.53|4473.53|0
1632995250000|2021-09-30 09:47:30|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|0
1632995260000|2021-09-30 09:47:40|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|0
1632995270000|2021-09-30 09:47:50|4474.23|4474.23|4474.12|4474.12|4474.23|4474.23|4474.12|4474.12|0
1632995280000|2021-09-30 09:48:00|4473.42|4473.42|4473.42|4473.42|4473.58|4473.58|4473.42|4473.42|0
1632995290000|2021-09-30 09:48:10|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|0
1632995300000|2021-09-30 09:48:20|4472.84|4472.84|4472.26|4472.26|4472.84|4472.84|4472.26|4472.26|0
1632995310000|2021-09-30 09:48:30|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|0
1632995340000|2021-09-30 09:49:00|4472.79|4472.79|4473.14|4473.14|4473.14|4473.14|4472.79|4472.79|0
1632995350000|2021-09-30 09:49:10|4473.67|4473.67|4472.96|4472.96|4473.67|4473.67|4472.96|4472.96|0
1632995360000|2021-09-30 09:49:20|4472.61|4472.61|4472.43|4472.43|4472.61|4472.61|4472.26|4472.26|0
1632995370000|2021-09-30 09:49:30|4472.26|4472.26|4472.26|4472.26|4472.26|4472.26|4472.26|4472.26|0
1632995380000|2021-09-30 09:49:40|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|0
1632995390000|2021-09-30 09:49:50|4471.41|4471.41|4471.59|4471.59|4471.59|4471.59|4471.41|4471.41|0
1632995400000|2021-09-30 09:50:00|4472.29|4472.29|4472.11|4472.11|4472.8|4472.8|4472.11|4472.11|0
1632995420000|2021-09-30 09:50:20|4472.81|4472.81|4472.81|4472.81|4472.81|4472.81|4472.81|4472.81|0
1632995430000|2021-09-30 09:50:30|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|4473.49|0
1632995450000|2021-09-30 09:50:50|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|0
1632995460000|2021-09-30 09:51:00|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|0
1632995470000|2021-09-30 09:51:10|4474.07|4474.07|4474.77|4474.77|4474.77|4474.77|4474.07|4474.07|0
1632995480000|2021-09-30 09:51:20|4474.6|4474.6|4474.6|4474.6|4474.6|4474.6|4474.24|4474.24|0
1632995490000|2021-09-30 09:51:30|4474.95|4474.95|4475.3|4475.3|4475.3|4475.3|4474.95|4474.95|0
1632995500000|2021-09-30 09:51:40|4475.46|4475.46|4475.3|4475.3|4475.46|4475.46|4475.3|4475.3|0
1632995510000|2021-09-30 09:51:50|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1632995520000|2021-09-30 09:52:00|4476|4476|4475.65|4475.65|4476|4476|4475.65|4475.65|0
1632995540000|2021-09-30 09:52:20|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|0
1632995550000|2021-09-30 09:52:30|4476.5|4476.5|4476.5|4476.5|4476.5|4476.5|4476.5|4476.5|0
1632995560000|2021-09-30 09:52:40|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|0
1632995580000|2021-09-30 09:53:00|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|4476.67|0
1632995590000|2021-09-30 09:53:10|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|0
1632995600000|2021-09-30 09:53:20|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|0
1632995640000|2021-09-30 09:54:00|4476.51|4476.51|4475.46|4475.46|4476.51|4476.51|4475.46|4475.46|0
1632995650000|2021-09-30 09:54:10|4475.64|4475.64|4475.46|4475.46|4475.64|4475.64|4475.46|4475.46|0
1632995660000|2021-09-30 09:54:20|4474.78|4474.78|4474.93|4474.93|4475.46|4475.46|4474.78|4474.78|0
1632995670000|2021-09-30 09:54:30|4475.64|4475.64|4475.64|4475.64|4475.81|4475.81|4475.64|4475.64|0
1632995690000|2021-09-30 09:54:50|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|4475.46|0
1632995700000|2021-09-30 09:55:00|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|4475.64|0
1632995710000|2021-09-30 09:55:10|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|0
1632995720000|2021-09-30 09:55:20|4476.16|4476.16|4475.99|4475.99|4476.16|4476.16|4475.99|4475.99|0
1632995730000|2021-09-30 09:55:30|4476.51|4476.51|4476.86|4476.86|4476.86|4476.86|4476.51|4476.51|0
1632995750000|2021-09-30 09:55:50|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|4476.69|0
1632995760000|2021-09-30 09:56:00|4477.04|4477.04|4477.21|4477.21|4477.21|4477.21|4477.04|4477.04|0
1632995780000|2021-09-30 09:56:20|4477.74|4477.74|4477.91|4477.91|4477.91|4477.91|4477.74|4477.74|0
1632995790000|2021-09-30 09:56:30|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|0
1632995820000|2021-09-30 09:57:00|4478.46|4478.46|4479.16|4479.16|4479.16|4479.16|4478.46|4478.46|0
1632995850000|2021-09-30 09:57:30|4478.28|4478.28|4477.41|4477.41|4478.28|4478.28|4477.41|4477.41|0
1632995870000|2021-09-30 09:57:50|4477.23|4477.23|4476.88|4476.88|4477.23|4477.23|4476.88|4476.88|0
1632995900000|2021-09-30 09:58:20|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|4476.2|0
1632995920000|2021-09-30 09:58:40|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|0
1632995930000|2021-09-30 09:58:50|4476.71|4476.71|4475.83|4475.83|4476.71|4476.71|4475.83|4475.83|0
1632995950000|2021-09-30 09:59:10|4475.99|4475.99|4476.17|4476.17|4476.34|4476.34|4475.99|4475.99|0
1632995960000|2021-09-30 09:59:20|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|0
1632995970000|2021-09-30 09:59:30|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|0
1632995980000|2021-09-30 09:59:40|4476.17|4476.17|4476.17|4476.17|4476.17|4476.17|4476.17|4476.17|0
1632996000000|2021-09-30 10:00:00|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|4476.4|0
1632996020000|2021-09-30 10:00:20|4476.56|4476.56|4476.56|4476.56|4476.56|4476.56|4476.56|4476.56|0
1632996040000|2021-09-30 10:00:40|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|0
1632996060000|2021-09-30 10:01:00|4475.93|4475.93|4475.82|4475.82|4475.93|4475.93|4475.82|4475.82|0
1632996080000|2021-09-30 10:01:20|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|0
1632996100000|2021-09-30 10:01:40|4475.32|4475.32|4475.67|4475.67|4475.67|4475.67|4475.32|4475.32|0
1632996110000|2021-09-30 10:01:50|4475.5|4475.5|4475.38|4475.38|4475.5|4475.5|4475.38|4475.38|0
1632996140000|2021-09-30 10:02:20|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|4475.73|0
1632996160000|2021-09-30 10:02:40|4475.89|4475.89|4476.22|4476.22|4476.22|4476.22|4475.89|4475.89|0
1632996180000|2021-09-30 10:03:00|4476.57|4476.57|4476.75|4476.75|4476.75|4476.75|4476.57|4476.57|0
1632996210000|2021-09-30 10:03:30|4476.22|4476.22|4476.28|4476.28|4476.28|4476.28|4475.87|4475.87|0
1632996230000|2021-09-30 10:03:50|4476.5|4476.5|4476.05|4476.05|4476.5|4476.5|4475.82|4475.82|0
1632996240000|2021-09-30 10:04:00|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|0
1632996250000|2021-09-30 10:04:10|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1632996260000|2021-09-30 10:04:20|4475.7|4475.7|4476.21|4476.21|4476.38|4476.38|4475.7|4475.7|0
1632996270000|2021-09-30 10:04:30|4476.04|4476.04|4475.63|4475.63|4476.04|4476.04|4475.63|4475.63|0
1632996280000|2021-09-30 10:04:40|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|4475.45|0
1632996290000|2021-09-30 10:04:50|4475.35|4475.35|4474.65|4474.65|4475.35|4475.35|4474.65|4474.65|0
1632996300000|2021-09-30 10:05:00|4474.82|4474.82|4475.17|4475.17|4475.17|4475.17|4474.82|4474.82|0
1632996310000|2021-09-30 10:05:10|4475.35|4475.35|4475.52|4475.52|4475.52|4475.52|4475.35|4475.35|0
1632996340000|2021-09-30 10:05:40|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|0
1632996360000|2021-09-30 10:06:00|4474.56|4474.56|4474.17|4474.17|4475.02|4475.02|4474.17|4474.17|0
1632996370000|2021-09-30 10:06:10|4474.67|4474.67|4474.64|4474.64|4474.67|4474.67|4473.96|4473.96|0
1632996390000|2021-09-30 10:06:30|4474.58|4474.58|4474.75|4474.75|4474.75|4474.75|4474.58|4474.58|0
1632996420000|2021-09-30 10:07:00|4475.42|4475.42|4474.57|4474.57|4475.42|4475.42|4474.57|4474.57|0
1632996430000|2021-09-30 10:07:10|4474.92|4474.92|4474.75|4474.75|4474.92|4474.92|4474.75|4474.75|0
1632996440000|2021-09-30 10:07:20|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1632996450000|2021-09-30 10:07:30|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|0
1632996460000|2021-09-30 10:07:40|4475.76|4475.76|4474.71|4474.71|4475.76|4475.76|4474.71|4474.71|0
1632996470000|2021-09-30 10:07:50|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|0
1632996500000|2021-09-30 10:08:20|4474.71|4474.71|4474.71|4474.71|4475.06|4475.06|4474.71|4474.71|0
1632996520000|2021-09-30 10:08:40|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|0
1632996540000|2021-09-30 10:09:00|4474.06|4474.06|4474.04|4474.04|4474.06|4474.06|4474.04|4474.04|0
1632996550000|2021-09-30 10:09:10|4474.21|4474.21|4475.21|4475.21|4475.21|4475.21|4474.21|4474.21|0
1632996560000|2021-09-30 10:09:20|4474.53|4474.53|4474.24|4474.24|4474.53|4474.53|4474.24|4474.24|0
1632996580000|2021-09-30 10:09:40|4473.71|4473.71|4473.36|4473.36|4473.71|4473.71|4473.36|4473.36|0
1632996590000|2021-09-30 10:09:50|4473.89|4473.89|4474.24|4474.24|4474.42|4474.42|4473.89|4473.89|0
1632996600000|2021-09-30 10:10:00|4474.77|4474.77|4474.94|4474.94|4474.94|4474.94|4474.77|4474.77|0
1632996610000|2021-09-30 10:10:10|4474.27|4474.27|4473.92|4473.92|4474.27|4474.27|4473.92|4473.92|0
1632996630000|2021-09-30 10:10:30|4473.76|4473.76|4473.76|4473.76|4473.76|4473.76|4473.76|4473.76|0
1632996650000|2021-09-30 10:10:50|4473.93|4473.93|4474.11|4474.11|4474.28|4474.28|4473.93|4473.93|0
1632996660000|2021-09-30 10:11:00|4473.58|4473.58|4473.46|4473.46|4473.58|4473.58|4473.23|4473.23|0
1632996700000|2021-09-30 10:11:40|4472.94|4472.94|4472.7|4472.7|4473.29|4473.29|4472.7|4472.7|0
1632996710000|2021-09-30 10:11:50|4473.05|4473.05|4473.64|4473.64|4473.64|4473.64|4473.05|4473.05|0
1632996720000|2021-09-30 10:12:00|4473.87|4473.87|4474.23|4474.23|4474.23|4474.23|4473.87|4473.87|0
1632996750000|2021-09-30 10:12:30|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|0
1632996760000|2021-09-30 10:12:40|4474.23|4474.23|4474.34|4474.34|4474.34|4474.34|4474.23|4474.23|0
1632996780000|2021-09-30 10:13:00|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|0
1632996790000|2021-09-30 10:13:10|4474.87|4474.87|4476.8|4476.8|4476.8|4476.8|4474.69|4474.69|0
1632996800000|2021-09-30 10:13:20|4477.32|4477.32|4475.01|4475.01|4477.32|4477.32|4475.01|4475.01|0
1632996810000|2021-09-30 10:13:30|4474.33|4474.33|4473.81|4473.81|4474.33|4474.33|4473.81|4473.81|0
1632996830000|2021-09-30 10:13:50|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|0
1632996840000|2021-09-30 10:14:00|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|0
1632996870000|2021-09-30 10:14:30|4473.47|4473.47|4473.64|4473.64|4473.64|4473.64|4473.47|4473.47|0
1632996880000|2021-09-30 10:14:40|4473.48|4473.48|4473.64|4473.64|4473.64|4473.64|4473.48|4473.48|0
1632996900000|2021-09-30 10:15:00|4473.76|4473.76|4474.2|4474.2|4474.2|4474.2|4473.76|4473.76|0
1632996910000|2021-09-30 10:15:10|4473.53|4473.53|4472.65|4472.65|4473.53|4473.53|4472.65|4472.65|0
1632996920000|2021-09-30 10:15:20|4472.77|4472.77|4472.42|4472.42|4472.77|4472.77|4472.42|4472.42|0
1632996930000|2021-09-30 10:15:30|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|0
1632996960000|2021-09-30 10:16:00|4473.12|4473.12|4473.99|4473.99|4473.99|4473.99|4473.12|4473.12|0
1632996970000|2021-09-30 10:16:10|4473.47|4473.47|4473.12|4473.12|4473.47|4473.47|4473.12|4473.12|0
1632996990000|2021-09-30 10:16:30|4473.06|4473.06|4472.91|4472.91|4473.06|4473.06|4472.91|4472.91|0
1632997010000|2021-09-30 10:16:50|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|0
1632997020000|2021-09-30 10:17:00|4473.08|4473.08|4473.26|4473.26|4473.26|4473.26|4473.08|4473.08|0
1632997030000|2021-09-30 10:17:10|4473.43|4473.43|4473.78|4473.78|4473.78|4473.78|4473.43|4473.43|0
1632997040000|2021-09-30 10:17:20|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|0
1632997050000|2021-09-30 10:17:30|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|0
1632997090000|2021-09-30 10:18:10|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|0
1632997100000|2021-09-30 10:18:20|4474.3|4474.3|4474.12|4474.12|4474.3|4474.3|4474.12|4474.12|0
1632997110000|2021-09-30 10:18:30|4473.77|4473.77|4474.18|4474.18|4474.18|4474.18|4473.77|4473.77|0
1632997120000|2021-09-30 10:18:40|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|0
1632997140000|2021-09-30 10:19:00|4475.06|4475.06|4475.56|4475.56|4475.56|4475.56|4474.88|4474.88|0
1632997150000|2021-09-30 10:19:10|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|0
1632997160000|2021-09-30 10:19:20|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|0
1632997180000|2021-09-30 10:19:40|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|0
1632997190000|2021-09-30 10:19:50|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1632997200000|2021-09-30 10:20:00|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|0
1632997210000|2021-09-30 10:20:10|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|0
1632997240000|2021-09-30 10:20:40|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|0
1632997250000|2021-09-30 10:20:50|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1632997270000|2021-09-30 10:21:10|4475.91|4475.91|4476.73|4476.73|4476.73|4476.73|4475.91|4475.91|0
1632997280000|2021-09-30 10:21:20|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|0
1632997290000|2021-09-30 10:21:30|4474.97|4474.97|4474.8|4474.8|4474.97|4474.97|4474.8|4474.8|0
1632997300000|2021-09-30 10:21:40|4474.68|4474.68|4474.68|4474.68|4474.68|4474.68|4474.68|4474.68|0
1632997320000|2021-09-30 10:22:00|4474.51|4474.51|4473.66|4473.66|4474.51|4474.51|4473.66|4473.66|0
1632997330000|2021-09-30 10:22:10|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|0
1632997340000|2021-09-30 10:22:20|4473.7|4473.7|4472.84|4472.84|4473.7|4473.7|4472.84|4472.84|0
1632997350000|2021-09-30 10:22:30|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|0
1632997370000|2021-09-30 10:22:50|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|0
1632997380000|2021-09-30 10:23:00|4471.25|4471.25|4470.2|4470.2|4471.25|4471.25|4470.2|4470.2|0
1632997390000|2021-09-30 10:23:10|4469.53|4469.53|4469.88|4469.88|4469.88|4469.88|4468.85|4468.85|0
1632997400000|2021-09-30 10:23:20|4470.05|4470.05|4471.08|4471.08|4471.08|4471.08|4469.88|4469.88|0
1632997410000|2021-09-30 10:23:30|4471.25|4471.25|4470.9|4470.9|4471.25|4471.25|4470.9|4470.9|0
1632997430000|2021-09-30 10:23:50|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|0
1632997440000|2021-09-30 10:24:00|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|0
1632997450000|2021-09-30 10:24:10|4469.17|4469.17|4467.83|4467.83|4469.17|4469.17|4466.42|4466.42|0
1632997470000|2021-09-30 10:24:30|4468|4468|4467.68|4467.68|4468|4468|4467.68|4467.68|0
1632997480000|2021-09-30 10:24:40|4467|4467|4466.47|4466.47|4467|4467|4466.47|4466.47|0
1632997490000|2021-09-30 10:24:50|4467.18|4467.18|4467.07|4467.07|4467.18|4467.18|4467.07|4467.07|0
1632997500000|2021-09-30 10:25:00|4467.25|4467.25|4468.17|4468.17|4468.17|4468.17|4467.25|4467.25|0
1632997510000|2021-09-30 10:25:10|4468.52|4468.52|4468.5|4468.5|4469.2|4469.2|4468.5|4468.5|0
1632997520000|2021-09-30 10:25:20|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|0
1632997530000|2021-09-30 10:25:30|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|0
1632997540000|2021-09-30 10:25:40|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|4468.85|0
1632997550000|2021-09-30 10:25:50|4469.02|4469.02|4468.35|4468.35|4469.02|4469.02|4468.35|4468.35|0
1632997560000|2021-09-30 10:26:00|4468.52|4468.52|4468.7|4468.7|4468.7|4468.7|4468.52|4468.52|0
1632997570000|2021-09-30 10:26:10|4468.35|4468.35|4467.12|4467.12|4468.35|4468.35|4467.12|4467.12|0
1632997590000|2021-09-30 10:26:30|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|0
1632997600000|2021-09-30 10:26:40|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|0
1632997610000|2021-09-30 10:26:50|4467.66|4467.66|4468.71|4468.71|4468.71|4468.71|4467.66|4467.66|0
1632997620000|2021-09-30 10:27:00|4469.23|4469.23|4468.71|4468.71|4469.76|4469.76|4468.71|4468.71|0
1632997640000|2021-09-30 10:27:20|4468.01|4468.01|4469.06|4469.06|4469.06|4469.06|4468.01|4468.01|0
1632997670000|2021-09-30 10:27:50|4467.03|4467.03|4467.51|4467.51|4467.71|4467.71|4466.83|4466.83|0
1632997680000|2021-09-30 10:28:00|4467.45|4467.45|4469.86|4469.86|4469.86|4469.86|4467.45|4467.45|0
1632997690000|2021-09-30 10:28:10|4469.18|4469.18|4468.48|4468.48|4469.18|4469.18|4468.48|4468.48|0
1632997700000|2021-09-30 10:28:20|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|4468.3|0
1632997720000|2021-09-30 10:28:40|4469.36|4469.36|4469.18|4469.18|4469.36|4469.36|4469.18|4469.18|0
1632997730000|2021-09-30 10:28:50|4470.06|4470.06|4470.41|4470.41|4470.41|4470.41|4470.06|4470.06|0
1632997740000|2021-09-30 10:29:00|4471.25|4471.25|4471.19|4471.19|4471.25|4471.25|4471.08|4471.08|0
1632997750000|2021-09-30 10:29:10|4469.96|4469.96|4469.64|4469.64|4470.31|4470.31|4469.64|4469.64|0
1632997790000|2021-09-30 10:29:50|4469.46|4469.46|4470.34|4470.34|4470.34|4470.34|4469.46|4469.46|0
1632997800000|2021-09-30 10:30:00|4471.04|4471.04|4471.72|4471.72|4471.72|4471.72|4471.04|4471.04|0
1632997830000|2021-09-30 10:30:30|4470.36|4470.36|4471.04|4471.04|4471.04|4471.04|4470.36|4470.36|0
1632997850000|2021-09-30 10:30:50|4470.87|4470.87|4470.51|4470.51|4470.87|4470.87|4470.51|4470.51|0
1632997870000|2021-09-30 10:31:10|4470.69|4470.69|4470.16|4470.16|4470.69|4470.69|4470.16|4470.16|0
1632997880000|2021-09-30 10:31:20|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|0
1632997900000|2021-09-30 10:31:40|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|0
1632997910000|2021-09-30 10:31:50|4469.43|4469.43|4469.43|4469.43|4469.43|4469.43|4469.43|4469.43|0
1632997920000|2021-09-30 10:32:00|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|0
1632997930000|2021-09-30 10:32:10|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1632997940000|2021-09-30 10:32:20|4467.56|4467.56|4468.23|4468.23|4468.23|4468.23|4467.56|4467.56|0
1632997980000|2021-09-30 10:33:00|4467.35|4467.35|4467.53|4467.53|4467.53|4467.53|4467.35|4467.35|0
1632998010000|2021-09-30 10:33:30|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|0
1632998020000|2021-09-30 10:33:40|4466.83|4466.83|4466.48|4466.48|4466.83|4466.83|4466.48|4466.48|0
1632998030000|2021-09-30 10:33:50|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|0
1632998040000|2021-09-30 10:34:00|4466.48|4466.48|4466.37|4466.37|4466.48|4466.48|4466.37|4466.37|0
1632998050000|2021-09-30 10:34:10|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|0
1632998060000|2021-09-30 10:34:20|4466.69|4466.69|4466.55|4466.55|4466.69|4466.69|4466.55|4466.55|0
1632998070000|2021-09-30 10:34:30|4467.22|4467.22|4467.17|4467.17|4467.52|4467.52|4467.17|4467.17|0
1632998090000|2021-09-30 10:34:50|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|0
1632998100000|2021-09-30 10:35:00|4466.99|4466.99|4466.84|4466.84|4466.99|4466.99|4466.84|4466.84|0
1632998110000|2021-09-30 10:35:10|4467.37|4467.37|4467.55|4467.55|4467.72|4467.72|4467.37|4467.37|0
1632998120000|2021-09-30 10:35:20|4467.72|4467.72|4468.07|4468.07|4468.07|4468.07|4467.72|4467.72|0
1632998130000|2021-09-30 10:35:30|4468.19|4468.19|4467.49|4467.49|4468.19|4468.19|4467.49|4467.49|0
1632998160000|2021-09-30 10:36:00|4467.6|4467.6|4468.48|4468.48|4468.48|4468.48|4467.6|4467.6|0
1632998180000|2021-09-30 10:36:20|4468.83|4468.83|4470.18|4470.18|4470.18|4470.18|4468.83|4468.83|0
1632998220000|2021-09-30 10:37:00|4470.36|4470.36|4470.53|4470.53|4470.53|4470.53|4470.36|4470.36|0
1632998230000|2021-09-30 10:37:10|4470.18|4470.18|4469.83|4469.83|4470.18|4470.18|4469.83|4469.83|0
1632998250000|2021-09-30 10:37:30|4470.18|4470.18|4470.53|4470.53|4470.53|4470.53|4470.18|4470.18|0
1632998280000|2021-09-30 10:38:00|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|4470.71|0
1632998330000|2021-09-30 10:38:50|4470.88|4470.88|4470.71|4470.71|4470.88|4470.88|4470.53|4470.53|0
1632998350000|2021-09-30 10:39:10|4470.88|4470.88|4470.88|4470.88|4470.88|4470.88|4470.88|4470.88|0
1632998360000|2021-09-30 10:39:20|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|0
1632998370000|2021-09-30 10:39:30|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|4471.21|0
1632998380000|2021-09-30 10:39:40|4471.56|4471.56|4472.76|4472.76|4472.76|4472.76|4471.56|4471.56|0
1632998390000|2021-09-30 10:39:50|4473.43|4473.43|4473.08|4473.08|4473.43|4473.43|4473.08|4473.08|0
1632998400000|2021-09-30 10:40:00|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|0
1632998410000|2021-09-30 10:40:10|4472.91|4472.91|4473.61|4473.61|4473.61|4473.61|4472.91|4472.91|0
1632998430000|2021-09-30 10:40:30|4473.78|4473.78|4474.14|4474.14|4474.14|4474.14|4473.78|4473.78|0
1632998450000|2021-09-30 10:40:50|4473.97|4473.97|4473.97|4473.97|4473.97|4473.97|4473.97|4473.97|0
1632998460000|2021-09-30 10:41:00|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|0
1632998470000|2021-09-30 10:41:10|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|0
1632998520000|2021-09-30 10:42:00|4473.73|4473.73|4473.21|4473.21|4473.73|4473.73|4473.21|4473.21|0
1632998540000|2021-09-30 10:42:20|4473.88|4473.88|4473.83|4473.83|4473.88|4473.88|4473.83|4473.83|0
1632998550000|2021-09-30 10:42:30|4473.95|4473.95|4474.3|4474.3|4474.3|4474.3|4473.95|4473.95|0
1632998560000|2021-09-30 10:42:40|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|0
1632998590000|2021-09-30 10:43:10|4475.33|4475.33|4475.38|4475.38|4475.55|4475.55|4475.33|4475.33|0
1632998600000|2021-09-30 10:43:20|4475.43|4475.43|4476.19|4476.19|4476.19|4476.19|4475.43|4475.43|0
1632998620000|2021-09-30 10:43:40|4476.01|4476.01|4475.33|4475.33|4476.01|4476.01|4475.33|4475.33|0
1632998640000|2021-09-30 10:44:00|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|0
1632998650000|2021-09-30 10:44:10|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|0
1632998680000|2021-09-30 10:44:40|4475.51|4475.51|4475.51|4475.51|4475.51|4475.51|4475.51|4475.51|0
1632998690000|2021-09-30 10:44:50|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|0
1632998700000|2021-09-30 10:45:00|4476.04|4476.04|4476.39|4476.39|4476.39|4476.39|4475.86|4475.86|0
1632998710000|2021-09-30 10:45:10|4476.04|4476.04|4475.86|4475.86|4476.04|4476.04|4475.86|4475.86|0
1632998730000|2021-09-30 10:45:30|4476.54|4476.54|4476.19|4476.19|4476.54|4476.54|4476.19|4476.19|0
1632998750000|2021-09-30 10:45:50|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|0
1632998760000|2021-09-30 10:46:00|4476.89|4476.89|4477.06|4477.06|4477.06|4477.06|4476.89|4476.89|0
1632998780000|2021-09-30 10:46:20|4477.3|4477.3|4477.65|4477.65|4477.65|4477.65|4477.3|4477.3|0
1632998790000|2021-09-30 10:46:30|4478|4478|4478|4478|4478|4478|4478|4478|0
1632998800000|2021-09-30 10:46:40|4478.52|4478.52|4478.52|4478.52|4478.52|4478.52|4478.52|4478.52|0
1632998820000|2021-09-30 10:47:00|4478.88|4478.88|4479.05|4479.05|4479.05|4479.05|4478.88|4478.88|0
1632998840000|2021-09-30 10:47:20|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|4479.58|0
1632998860000|2021-09-30 10:47:40|4479.93|4479.93|4480.6|4480.6|4480.6|4480.6|4479.93|4479.93|0
1632998870000|2021-09-30 10:47:50|4480.25|4480.25|4480.25|4480.25|4480.25|4480.25|4480.25|4480.25|0
1632998880000|2021-09-30 10:48:00|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1632998900000|2021-09-30 10:48:20|4479.9|4479.9|4479.87|4479.87|4479.9|4479.9|4479.73|4479.73|0
1632998910000|2021-09-30 10:48:30|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|4480.11|0
1632998920000|2021-09-30 10:48:40|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|0
1632998930000|2021-09-30 10:48:50|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|0
1632998940000|2021-09-30 10:49:00|4480.46|4480.46|4480.81|4480.81|4480.81|4480.81|4480.46|4480.46|0
1632998950000|2021-09-30 10:49:10|4481.51|4481.51|4481.51|4481.51|4481.51|4481.51|4481.51|4481.51|0
1632998980000|2021-09-30 10:49:40|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|0
1632999000000|2021-09-30 10:50:00|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|0
1632999010000|2021-09-30 10:50:10|4484.14|4484.14|4484.49|4484.49|4484.49|4484.49|4484.14|4484.14|0
1632999020000|2021-09-30 10:50:20|4484.81|4484.81|4484.28|4484.28|4484.81|4484.81|4484.28|4484.28|0
1632999030000|2021-09-30 10:50:30|4484.45|4484.45|4484.45|4484.45|4484.45|4484.45|4484.45|4484.45|0
1632999040000|2021-09-30 10:50:40|4484.8|4484.8|4484.1|4484.1|4484.8|4484.8|4484.1|4484.1|0
1632999050000|2021-09-30 10:50:50|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|0
1632999090000|2021-09-30 10:51:30|4485.56|4485.56|4485.38|4485.38|4485.56|4485.56|4485.38|4485.38|0
1632999100000|2021-09-30 10:51:40|4485.22|4485.22|4485.04|4485.04|4485.22|4485.22|4485.04|4485.04|0
1632999110000|2021-09-30 10:51:50|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|0
1632999120000|2021-09-30 10:52:00|4484.17|4484.17|4484.84|4484.84|4484.84|4484.84|4484.17|4484.17|0
1632999130000|2021-09-30 10:52:10|4484.67|4484.67|4484.32|4484.32|4484.84|4484.84|4484.32|4484.32|0
1632999150000|2021-09-30 10:52:30|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|0
1632999170000|2021-09-30 10:52:50|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|0
1632999190000|2021-09-30 10:53:10|4486.42|4486.42|4486.76|4486.76|4486.76|4486.76|4486.42|4486.42|0
1632999210000|2021-09-30 10:53:30|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|4486.88|0
1632999220000|2021-09-30 10:53:40|4487.05|4487.05|4486.7|4486.7|4487.05|4487.05|4486.7|4486.7|0
1632999230000|2021-09-30 10:53:50|4485.47|4485.47|4485.65|4485.65|4485.82|4485.82|4485.47|4485.47|0
1632999240000|2021-09-30 10:54:00|4486|4486|4485.84|4485.84|4486|4486|4485.84|4485.84|0
1632999280000|2021-09-30 10:54:40|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|0
1632999300000|2021-09-30 10:55:00|4485.25|4485.25|4486.67|4486.67|4486.67|4486.67|4485.15|4485.15|0
1632999310000|2021-09-30 10:55:10|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|0
1632999320000|2021-09-30 10:55:20|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|0
1632999340000|2021-09-30 10:55:40|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|4486.73|0
1632999350000|2021-09-30 10:55:50|4486.9|4486.9|4487.72|4487.72|4487.72|4487.72|4486.9|4486.9|0
1632999360000|2021-09-30 10:56:00|4487.37|4487.37|4486.85|4486.85|4487.37|4487.37|4486.85|4486.85|0
1632999370000|2021-09-30 10:56:10|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|4487.02|0
1632999380000|2021-09-30 10:56:20|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|4487.55|0
1632999390000|2021-09-30 10:56:30|4486.67|4486.67|4486.67|4486.67|4486.67|4486.67|4486.67|4486.67|0
1632999400000|2021-09-30 10:56:40|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|0
1632999420000|2021-09-30 10:57:00|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|0
1632999440000|2021-09-30 10:57:20|4484.74|4484.74|4484.74|4484.74|4484.74|4484.74|4484.74|4484.74|0
1632999450000|2021-09-30 10:57:30|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|4485.09|0
1632999470000|2021-09-30 10:57:50|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|0
1632999480000|2021-09-30 10:58:00|4485.62|4485.62|4485.62|4485.62|4485.62|4485.62|4485.27|4485.27|0
1632999490000|2021-09-30 10:58:10|4485.79|4485.79|4485.74|4485.74|4485.91|4485.91|4485.74|4485.74|0
1632999500000|2021-09-30 10:58:20|4485.39|4485.39|4484.18|4484.18|4485.39|4485.39|4484.18|4484.18|0
1632999510000|2021-09-30 10:58:30|4483.83|4483.83|4483.83|4483.83|4483.83|4483.83|4483.71|4483.71|0
1632999570000|2021-09-30 10:59:30|4484.01|4484.01|4483.83|4483.83|4484.01|4484.01|4483.83|4483.83|0
1632999580000|2021-09-30 10:59:40|4483.48|4483.48|4482.8|4482.8|4483.48|4483.48|4482.8|4482.8|0
1632999590000|2021-09-30 10:59:50|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|0
1632999600000|2021-09-30 11:00:00|4481.78|4481.78|4483.35|4483.35|4483.35|4483.35|4481.78|4481.78|0
1632999640000|2021-09-30 11:00:40|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|0
1632999660000|2021-09-30 11:01:00|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|4482.56|0
1632999670000|2021-09-30 11:01:10|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|4482.39|0
1632999680000|2021-09-30 11:01:20|4481.86|4481.86|4481.36|4481.36|4482.04|4482.04|4481.36|4481.36|0
1632999700000|2021-09-30 11:01:40|4481.19|4481.19|4482.04|4482.04|4482.04|4482.04|4481.19|4481.19|0
1632999710000|2021-09-30 11:01:50|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|4481.86|0
1632999720000|2021-09-30 11:02:00|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|0
1632999740000|2021-09-30 11:02:20|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|0
1632999780000|2021-09-30 11:03:00|4483.24|4483.24|4482.54|4482.54|4483.24|4483.24|4482.54|4482.54|0
1632999790000|2021-09-30 11:03:10|4482.71|4482.71|4482.54|4482.54|4482.71|4482.71|4482.54|4482.54|0
1632999800000|2021-09-30 11:03:20|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|4482.89|0
1632999810000|2021-09-30 11:03:30|4482.54|4482.54|4482.54|4482.54|4482.54|4482.54|4482.54|4482.54|0
1632999830000|2021-09-30 11:03:50|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|0
1632999840000|2021-09-30 11:04:00|4483.23|4483.23|4483.52|4483.52|4483.7|4483.7|4483.23|4483.23|0
1632999850000|2021-09-30 11:04:10|4482.82|4482.82|4482.99|4482.99|4482.99|4482.99|4482.82|4482.82|0
1632999870000|2021-09-30 11:04:30|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|0
1632999900000|2021-09-30 11:05:00|4483.17|4483.17|4482.64|4482.64|4483.17|4483.17|4482.64|4482.64|0
1632999930000|2021-09-30 11:05:30|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|0
1632999940000|2021-09-30 11:05:40|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|0
1632999960000|2021-09-30 11:06:00|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|0
1632999980000|2021-09-30 11:06:20|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|4481.55|0
1633000010000|2021-09-30 11:06:50|4481.23|4481.23|4480.74|4480.74|4481.23|4481.23|4480.74|4480.74|0
1633000020000|2021-09-30 11:07:00|4479.86|4479.86|4479.33|4479.33|4479.86|4479.86|4479.33|4479.33|0
1633000030000|2021-09-30 11:07:10|4479.51|4479.51|4478.67|4478.67|4479.51|4479.51|4478.67|4478.67|0
1633000060000|2021-09-30 11:07:40|4478.32|4478.32|4477.8|4477.8|4478.32|4478.32|4477.8|4477.8|0
1633000070000|2021-09-30 11:07:50|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|0
1633000080000|2021-09-30 11:08:00|4477.62|4477.62|4477.97|4477.97|4477.97|4477.97|4477.62|4477.62|0
1633000100000|2021-09-30 11:08:20|4478.3|4478.3|4479.09|4479.09|4479.09|4479.09|4478.3|4478.3|0
1633000120000|2021-09-30 11:08:40|4479.62|4479.62|4479.62|4479.62|4479.62|4479.62|4479.62|4479.62|0
1633000130000|2021-09-30 11:08:50|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|4479.5|0
1633000140000|2021-09-30 11:09:00|4479.33|4479.33|4478.98|4478.98|4479.33|4479.33|4478.98|4478.98|0
1633000170000|2021-09-30 11:09:30|4478.63|4478.63|4478.45|4478.45|4478.63|4478.63|4478.45|4478.45|0
1633000180000|2021-09-30 11:09:40|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|4478.1|0
1633000190000|2021-09-30 11:09:50|4478.63|4478.63|4478.63|4478.63|4478.63|4478.63|4478.63|4478.63|0
1633000210000|2021-09-30 11:10:10|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|0
1633000220000|2021-09-30 11:10:20|4479.63|4479.63|4479.45|4479.45|4480.15|4480.15|4479.45|4479.45|0
1633000240000|2021-09-30 11:10:40|4478.78|4478.78|4478.13|4478.13|4478.78|4478.78|4478.13|4478.13|0
1633000260000|2021-09-30 11:11:00|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|0
1633000270000|2021-09-30 11:11:10|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|4478.82|0
1633000280000|2021-09-30 11:11:20|4478.59|4478.59|4478.35|4478.35|4478.59|4478.59|4478.35|4478.35|0
1633000290000|2021-09-30 11:11:30|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|0
1633000300000|2021-09-30 11:11:40|4478.93|4478.93|4479.13|4479.13|4479.13|4479.13|4478.93|4478.93|0
1633000310000|2021-09-30 11:11:50|4479.8|4479.8|4479.29|4479.29|4479.8|4479.8|4479.29|4479.29|0
1633000340000|2021-09-30 11:12:20|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|0
1633000380000|2021-09-30 11:13:00|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|4478.41|0
1633000410000|2021-09-30 11:13:30|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|4479.11|0
1633000420000|2021-09-30 11:13:40|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|4479.46|0
1633000430000|2021-09-30 11:13:50|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|0
1633000470000|2021-09-30 11:14:30|4478.94|4478.94|4478.59|4478.59|4478.94|4478.94|4478.59|4478.59|0
1633000490000|2021-09-30 11:14:50|4477.91|4477.91|4477.91|4477.91|4477.91|4477.91|4477.91|4477.91|0
1633000520000|2021-09-30 11:15:20|4478.09|4478.09|4477.74|4477.74|4478.09|4478.09|4477.74|4477.74|0
1633000560000|2021-09-30 11:16:00|4478.44|4478.44|4478.44|4478.44|4478.44|4478.44|4478.44|4478.44|0
1633000570000|2021-09-30 11:16:10|4478.61|4478.61|4477.94|4477.94|4478.61|4478.61|4477.94|4477.94|0
1633000620000|2021-09-30 11:17:00|4477.59|4477.59|4477.41|4477.41|4477.59|4477.59|4477.41|4477.41|0
1633000630000|2021-09-30 11:17:10|4477.76|4477.76|4477.65|4477.65|4477.76|4477.76|4477.65|4477.65|0
1633000660000|2021-09-30 11:17:40|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|4477.82|0
1633000670000|2021-09-30 11:17:50|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|4477.98|0
1633000680000|2021-09-30 11:18:00|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|4478.22|0
1633000690000|2021-09-30 11:18:10|4478.04|4478.04|4477.34|4477.34|4478.04|4478.04|4477.34|4477.34|0
1633000700000|2021-09-30 11:18:20|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|4476.64|0
1633000720000|2021-09-30 11:18:40|4476.29|4476.29|4476.4|4476.4|4476.4|4476.4|4476.29|4476.29|0
1633000730000|2021-09-30 11:18:50|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|4476.92|0
1633000740000|2021-09-30 11:19:00|4477.27|4477.27|4476.92|4476.92|4477.45|4477.45|4476.92|4476.92|0
1633000750000|2021-09-30 11:19:10|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|4477.45|0
1633000810000|2021-09-30 11:20:10|4478.5|4478.5|4478.83|4478.83|4478.83|4478.83|4478.5|4478.5|0
1633000860000|2021-09-30 11:21:00|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|0
1633000870000|2021-09-30 11:21:10|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|4479.27|0
1633000880000|2021-09-30 11:21:20|4478.92|4478.92|4480.28|4480.28|4480.28|4480.28|4478.92|4478.92|0
1633000890000|2021-09-30 11:21:30|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|4480.63|0
1633000930000|2021-09-30 11:22:10|4479.23|4479.23|4478.88|4478.88|4479.23|4479.23|4478.88|4478.88|0
1633000950000|2021-09-30 11:22:30|4479.23|4479.23|4479.24|4479.24|4479.41|4479.41|4479.23|4479.23|0
1633000970000|2021-09-30 11:22:50|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|4479.92|0
1633000980000|2021-09-30 11:23:00|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|0
1633001000000|2021-09-30 11:23:20|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|0
1633001010000|2021-09-30 11:23:30|4479.22|4479.22|4479.04|4479.04|4479.22|4479.22|4479.04|4479.04|0
1633001030000|2021-09-30 11:23:50|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|0
1633001040000|2021-09-30 11:24:00|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|0
1633001080000|2021-09-30 11:24:40|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|0
1633001130000|2021-09-30 11:25:30|4480.38|4480.38|4480.2|4480.2|4480.38|4480.38|4480.2|4480.2|0
1633001160000|2021-09-30 11:26:00|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|0
1633001180000|2021-09-30 11:26:20|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|0
1633001200000|2021-09-30 11:26:40|4480.62|4480.62|4480.62|4480.62|4480.62|4480.62|4480.62|4480.62|0
1633001210000|2021-09-30 11:26:50|4480.09|4480.09|4479.56|4479.56|4480.09|4480.09|4479.56|4479.56|0
1633001280000|2021-09-30 11:28:00|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|0
1633001290000|2021-09-30 11:28:10|4479.71|4479.71|4480.06|4480.06|4480.06|4480.06|4479.71|4479.71|0
1633001300000|2021-09-30 11:28:20|4479.71|4479.71|4479.54|4479.54|4479.71|4479.71|4479.54|4479.54|0
1633001310000|2021-09-30 11:28:30|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|0
1633001320000|2021-09-30 11:28:40|4478.84|4478.84|4478.84|4478.84|4478.84|4478.84|4478.84|4478.84|0
1633001330000|2021-09-30 11:28:50|4479.01|4479.01|4479.54|4479.54|4479.54|4479.54|4479.01|4479.01|0
1633001350000|2021-09-30 11:29:10|4480.41|4480.41|4480.24|4480.24|4480.41|4480.41|4480.24|4480.24|0
1633001360000|2021-09-30 11:29:20|4480.77|4480.77|4481.12|4481.12|4481.12|4481.12|4480.77|4480.77|0
1633001410000|2021-09-30 11:30:10|4480.41|4480.41|4480.77|4480.77|4480.77|4480.77|4480.41|4480.41|0
1633001420000|2021-09-30 11:30:20|4481.29|4481.29|4481.97|4481.97|4481.97|4481.97|4481.29|4481.29|0
1633001450000|2021-09-30 11:30:50|4482.14|4482.14|4481.29|4481.29|4482.14|4482.14|4481.29|4481.29|0
1633001460000|2021-09-30 11:31:00|4481.97|4481.97|4481.29|4481.29|4481.97|4481.97|4481.29|4481.29|0
1633001500000|2021-09-30 11:31:40|4481.4|4481.4|4481.4|4481.4|4481.4|4481.4|4481.4|4481.4|0
1633001510000|2021-09-30 11:31:50|4481.45|4481.45|4481.8|4481.8|4481.8|4481.8|4481.45|4481.45|0
1633001520000|2021-09-30 11:32:00|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|0
1633001530000|2021-09-30 11:32:10|4482.14|4482.14|4481.96|4481.96|4482.14|4482.14|4481.96|4481.96|0
1633001550000|2021-09-30 11:32:30|4482.14|4482.14|4482.3|4482.3|4482.3|4482.3|4482.14|4482.14|0
1633001560000|2021-09-30 11:32:40|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|0
1633001570000|2021-09-30 11:32:50|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|4482.64|0
1633001580000|2021-09-30 11:33:00|4482.99|4482.99|4482.99|4482.99|4482.99|4482.99|4482.99|4482.99|0
1633001590000|2021-09-30 11:33:10|4483.32|4483.32|4483.32|4483.32|4483.32|4483.32|4483.32|4483.32|0
1633001620000|2021-09-30 11:33:40|4483.15|4483.15|4482.45|4482.45|4483.15|4483.15|4482.45|4482.45|0
1633001650000|2021-09-30 11:34:10|4482.1|4482.1|4481.93|4481.93|4482.1|4482.1|4481.23|4481.23|0
1633001660000|2021-09-30 11:34:20|4481.75|4481.75|4480.88|4480.88|4481.75|4481.75|4480.88|4480.88|0
1633001670000|2021-09-30 11:34:30|4481.05|4481.05|4481.58|4481.58|4481.58|4481.58|4481.05|4481.05|0
1633001680000|2021-09-30 11:34:40|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|0
1633001690000|2021-09-30 11:34:50|4480.88|4480.88|4480.88|4480.88|4480.88|4480.88|4480.88|4480.88|0
1633001700000|2021-09-30 11:35:00|4480.55|4480.55|4481.07|4481.07|4481.07|4481.07|4480.55|4480.55|0
1633001730000|2021-09-30 11:35:30|4481.25|4481.25|4481.07|4481.07|4481.25|4481.25|4481.07|4481.07|0
1633001760000|2021-09-30 11:36:00|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|0
1633001780000|2021-09-30 11:36:20|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|4481.07|0
1633001800000|2021-09-30 11:36:40|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|0
1633001820000|2021-09-30 11:37:00|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|4480.21|4480.21|0
1633001850000|2021-09-30 11:37:30|4480.3|4480.3|4480.19|4480.19|4480.3|4480.3|4480.19|4480.19|0
1633001860000|2021-09-30 11:37:40|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|0
1633001870000|2021-09-30 11:37:50|4480.19|4480.19|4479.84|4479.84|4480.19|4480.19|4479.84|4479.84|0
1633001880000|2021-09-30 11:38:00|4480|4480|4479.3|4479.3|4480|4480|4479.3|4479.3|0
1633001900000|2021-09-30 11:38:20|4479.53|4479.53|4479.68|4479.68|4479.68|4479.68|4479.53|4479.53|0
1633001910000|2021-09-30 11:38:30|4479.33|4479.33|4478.65|4478.65|4479.33|4479.33|4478.65|4478.65|0
1633001920000|2021-09-30 11:38:40|4478.3|4478.3|4477.99|4477.99|4478.3|4478.3|4477.99|4477.99|0
1633001950000|2021-09-30 11:39:10|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|0
1633001960000|2021-09-30 11:39:20|4477.43|4477.43|4477.33|4477.33|4477.43|4477.43|4477.33|4477.33|0
1633001970000|2021-09-30 11:39:30|4477.5|4477.5|4477.45|4477.45|4477.5|4477.5|4477.45|4477.45|0
1633001980000|2021-09-30 11:39:40|4477.1|4477.1|4476.18|4476.18|4477.1|4477.1|4476|4476|0
1633001990000|2021-09-30 11:39:50|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|4475.6|4475.6|0
1633002010000|2021-09-30 11:40:10|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|4475.7|0
1633002020000|2021-09-30 11:40:20|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|0
1633002030000|2021-09-30 11:40:30|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|0
1633002070000|2021-09-30 11:41:10|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|4476.43|0
1633002080000|2021-09-30 11:41:20|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|0
1633002090000|2021-09-30 11:41:30|4476.96|4476.96|4477.47|4477.47|4477.47|4477.47|4476.96|4476.96|0
1633002100000|2021-09-30 11:41:40|4477.64|4477.64|4477.82|4477.82|4477.82|4477.82|4477.64|4477.64|0
1633002120000|2021-09-30 11:42:00|4477.64|4477.64|4477.64|4477.64|4477.64|4477.64|4477.47|4477.47|0
1633002180000|2021-09-30 11:43:00|4477.47|4477.47|4476.09|4476.09|4477.47|4477.47|4476.09|4476.09|0
1633002190000|2021-09-30 11:43:10|4475.74|4475.74|4475.39|4475.39|4475.74|4475.74|4475.39|4475.39|0
1633002200000|2021-09-30 11:43:20|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|0
1633002210000|2021-09-30 11:43:30|4475|4475|4475|4475|4475|4475|4475|4475|0
1633002220000|2021-09-30 11:43:40|4475.18|4475.18|4473.41|4473.41|4475.18|4475.18|4473.41|4473.41|0
1633002230000|2021-09-30 11:43:50|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|0
1633002250000|2021-09-30 11:44:10|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|0
1633002270000|2021-09-30 11:44:30|4472.87|4472.87|4473.56|4473.56|4473.56|4473.56|4472.87|4472.87|0
1633002280000|2021-09-30 11:44:40|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|0
1633002290000|2021-09-30 11:44:50|4473.22|4473.22|4470.81|4470.81|4473.22|4473.22|4470.81|4470.81|0
1633002300000|2021-09-30 11:45:00|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|0
1633002330000|2021-09-30 11:45:30|4470.98|4470.98|4470.63|4470.63|4470.98|4470.98|4470.63|4470.63|0
1633002340000|2021-09-30 11:45:40|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|0
1633002350000|2021-09-30 11:45:50|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|0
1633002360000|2021-09-30 11:46:00|4471.51|4471.51|4471.1|4471.1|4471.51|4471.51|4471.1|4471.1|0
1633002370000|2021-09-30 11:46:10|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|0
1633002400000|2021-09-30 11:46:40|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|0
1633002410000|2021-09-30 11:46:50|4470.22|4470.22|4470.22|4470.22|4470.22|4470.22|4470.05|4470.05|0
1633002420000|2021-09-30 11:47:00|4470.01|4470.01|4470.36|4470.36|4470.36|4470.36|4470.01|4470.01|0
1633002430000|2021-09-30 11:47:10|4471.06|4471.06|4470.71|4470.71|4471.06|4471.06|4470.71|4470.71|0
1633002450000|2021-09-30 11:47:30|4470.01|4470.01|4469.78|4469.78|4470.01|4470.01|4469.78|4469.78|0
1633002460000|2021-09-30 11:47:40|4468.75|4468.75|4467.9|4467.9|4468.92|4468.92|4467.9|4467.9|0
1633002480000|2021-09-30 11:48:00|4467.37|4467.37|4467.72|4467.72|4467.72|4467.72|4467.19|4467.19|0
1633002490000|2021-09-30 11:48:10|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|0
1633002510000|2021-09-30 11:48:30|4467.19|4467.19|4466.41|4466.41|4467.19|4467.19|4466.41|4466.41|0
1633002520000|2021-09-30 11:48:40|4466.06|4466.06|4466.17|4466.17|4466.17|4466.17|4466.06|4466.06|0
1633002540000|2021-09-30 11:49:00|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|0
1633002550000|2021-09-30 11:49:10|4466.69|4466.69|4465.84|4465.84|4466.69|4466.69|4465.84|4465.84|0
1633002590000|2021-09-30 11:49:50|4466.01|4466.01|4467.38|4467.38|4467.38|4467.38|4466.01|4466.01|0
1633002600000|2021-09-30 11:50:00|4467.5|4467.5|4466.81|4466.81|4467.5|4467.5|4466.81|4466.81|0
1633002630000|2021-09-30 11:50:30|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|0
1633002650000|2021-09-30 11:50:50|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|0
1633002660000|2021-09-30 11:51:00|4467.15|4467.15|4466.62|4466.62|4467.15|4467.15|4466.62|4466.62|0
1633002680000|2021-09-30 11:51:20|4466.97|4466.97|4465.62|4465.62|4466.97|4466.97|4465.62|4465.62|0
1633002700000|2021-09-30 11:51:40|4465.45|4465.45|4465.27|4465.27|4465.45|4465.45|4465.27|4465.27|0
1633002720000|2021-09-30 11:52:00|4465.1|4465.1|4465.45|4465.45|4465.45|4465.45|4465.1|4465.1|0
1633002730000|2021-09-30 11:52:10|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|0
1633002740000|2021-09-30 11:52:20|4464.4|4464.4|4464.4|4464.4|4464.4|4464.4|4464.4|4464.4|0
1633002750000|2021-09-30 11:52:30|4464.22|4464.22|4464.38|4464.38|4464.38|4464.38|4464.22|4464.22|0
1633002760000|2021-09-30 11:52:40|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1633002770000|2021-09-30 11:52:50|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|4466.14|0
1633002780000|2021-09-30 11:53:00|4466.81|4466.81|4468.01|4468.01|4468.01|4468.01|4466.81|4466.81|0
1633002800000|2021-09-30 11:53:20|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|0
1633002820000|2021-09-30 11:53:40|4468.01|4468.01|4467.49|4467.49|4468.01|4468.01|4467.49|4467.49|0
1633002830000|2021-09-30 11:53:50|4467.66|4467.66|4467.31|4467.31|4467.66|4467.66|4467.31|4467.31|0
1633002840000|2021-09-30 11:54:00|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1633002870000|2021-09-30 11:54:30|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|0
1633002880000|2021-09-30 11:54:40|4468.86|4468.86|4468.51|4468.51|4468.86|4468.86|4468.51|4468.51|0
1633002930000|2021-09-30 11:55:30|4468.34|4468.34|4468.31|4468.31|4468.34|4468.34|4467.64|4467.64|0
1633002950000|2021-09-30 11:55:50|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|0
1633002960000|2021-09-30 11:56:00|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|0
1633002970000|2021-09-30 11:56:10|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|0
1633002990000|2021-09-30 11:56:30|4469.72|4469.72|4469.89|4469.89|4469.89|4469.89|4469.72|4469.72|0
1633003000000|2021-09-30 11:56:40|4469.72|4469.72|4469.72|4469.72|4469.72|4469.72|4469.72|4469.72|0
1633003010000|2021-09-30 11:56:50|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|0
1633003030000|2021-09-30 11:57:10|4470.59|4470.59|4472|4472|4472|4472|4470.59|4470.59|0
1633003040000|2021-09-30 11:57:20|4471.82|4471.82|4471.82|4471.82|4472|4472|4471.82|4471.82|0
1633003060000|2021-09-30 11:57:40|4471.98|4471.98|4472.51|4472.51|4472.68|4472.68|4471.98|4471.98|0
1633003070000|2021-09-30 11:57:50|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|0
1633003100000|2021-09-30 11:58:20|4471.98|4471.98|4471.81|4471.81|4471.98|4471.98|4471.81|4471.81|0
1633003110000|2021-09-30 11:58:30|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|0
1633003120000|2021-09-30 11:58:40|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|0
1633003140000|2021-09-30 11:59:00|4472.32|4472.32|4472.32|4472.32|4472.32|4472.32|4472.32|4472.32|0
1633003150000|2021-09-30 11:59:10|4472.53|4472.53|4472.88|4472.88|4472.88|4472.88|4472.53|4472.53|0
1633003170000|2021-09-30 11:59:30|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|0
1633003200000|2021-09-30 12:00:00|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|0
1633003220000|2021-09-30 12:00:20|4472.18|4472.18|4472.33|4472.33|4472.33|4472.33|4472.01|4472.01|0
1633003230000|2021-09-30 12:00:30|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|0
1633003240000|2021-09-30 12:00:40|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|4473.68|0
1633003260000|2021-09-30 12:01:00|4474.56|4474.56|4474.94|4474.94|4475.09|4475.09|4474.56|4474.56|0
1633003270000|2021-09-30 12:01:10|4474.76|4474.76|4474.59|4474.59|4474.76|4474.76|4474.59|4474.59|0
1633003280000|2021-09-30 12:01:20|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|4474.41|0
1633003300000|2021-09-30 12:01:40|4474.24|4474.24|4474.06|4474.06|4474.24|4474.24|4474.06|4474.06|0
1633003310000|2021-09-30 12:01:50|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|0
1633003320000|2021-09-30 12:02:00|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4473.89|4473.89|0
1633003330000|2021-09-30 12:02:10|4473.89|4473.89|4473.7|4473.7|4473.89|4473.89|4473.54|4473.54|0
1633003350000|2021-09-30 12:02:30|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|0
1633003360000|2021-09-30 12:02:40|4474.02|4474.02|4474.54|4474.54|4474.54|4474.54|4474.02|4474.02|0
1633003380000|2021-09-30 12:03:00|4474.7|4474.7|4475.05|4475.05|4475.05|4475.05|4474.7|4474.7|0
1633003390000|2021-09-30 12:03:10|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|0
1633003400000|2021-09-30 12:03:20|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|0
1633003410000|2021-09-30 12:03:30|4474.01|4474.01|4473.7|4473.7|4474.01|4474.01|4473.17|4473.17|0
1633003420000|2021-09-30 12:03:40|4473.52|4473.52|4473.87|4473.87|4473.87|4473.87|4473.52|4473.52|0
1633003430000|2021-09-30 12:03:50|4473.7|4473.7|4473.7|4473.7|4473.87|4473.87|4473.7|4473.7|0
1633003440000|2021-09-30 12:04:00|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|0
1633003450000|2021-09-30 12:04:10|4474.55|4474.55|4474.55|4474.55|4474.55|4474.55|4474.55|4474.55|0
1633003460000|2021-09-30 12:04:20|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|0
1633003470000|2021-09-30 12:04:30|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|4475.25|0
1633003480000|2021-09-30 12:04:40|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|4474.9|0
1633003510000|2021-09-30 12:05:10|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|0
1633003520000|2021-09-30 12:05:20|4475.1|4475.1|4474.94|4474.94|4475.1|4475.1|4474.94|4474.94|0
1633003540000|2021-09-30 12:05:40|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1633003580000|2021-09-30 12:06:20|4474.24|4474.24|4474.06|4474.06|4474.24|4474.24|4474.06|4474.06|0
1633003590000|2021-09-30 12:06:30|4473.36|4473.36|4473.19|4473.19|4473.36|4473.36|4473.19|4473.19|0
1633003600000|2021-09-30 12:06:40|4472.84|4472.84|4473.01|4473.01|4473.01|4473.01|4472.84|4472.84|0
1633003610000|2021-09-30 12:06:50|4473.36|4473.36|4472.85|4472.85|4473.36|4473.36|4472.67|4472.67|0
1633003620000|2021-09-30 12:07:00|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|0
1633003630000|2021-09-30 12:07:10|4472.85|4472.85|4473.04|4473.04|4473.21|4473.21|4472.17|4472.17|0
1633003640000|2021-09-30 12:07:20|4473.2|4473.2|4473.2|4473.2|4473.2|4473.2|4473.2|4473.2|0
1633003650000|2021-09-30 12:07:30|4474.75|4474.75|4475.09|4475.09|4475.09|4475.09|4474.75|4474.75|0
1633003670000|2021-09-30 12:07:50|4475.62|4475.62|4475.1|4475.1|4475.62|4475.62|4475.1|4475.1|0
1633003680000|2021-09-30 12:08:00|4474.75|4474.75|4474.4|4474.4|4474.75|4474.75|4474.4|4474.4|0
1633003690000|2021-09-30 12:08:10|4473.53|4473.53|4473.53|4473.53|4473.53|4473.53|4473.53|4473.53|0
1633003710000|2021-09-30 12:08:30|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|0
1633003740000|2021-09-30 12:09:00|4472.32|4472.32|4472.5|4472.5|4472.5|4472.5|4472.32|4472.32|0
1633003760000|2021-09-30 12:09:20|4472.32|4472.32|4472.15|4472.15|4472.32|4472.32|4472.15|4472.15|0
1633003770000|2021-09-30 12:09:30|4471.45|4471.45|4471.86|4471.86|4471.97|4471.97|4471.45|4471.45|0
1633003790000|2021-09-30 12:09:50|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|0
1633003800000|2021-09-30 12:10:00|4472.06|4472.06|4470.78|4470.78|4472.17|4472.17|4470.78|4470.78|0
1633003820000|2021-09-30 12:10:20|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|0
1633003850000|2021-09-30 12:10:50|4471.65|4471.65|4471.65|4471.65|4471.65|4471.65|4471.65|4471.65|0
1633003870000|2021-09-30 12:11:10|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|0
1633003890000|2021-09-30 12:11:30|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|0
1633003900000|2021-09-30 12:11:40|4471.47|4471.47|4471.12|4471.12|4471.47|4471.47|4471.12|4471.12|0
1633003910000|2021-09-30 12:11:50|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|4471.47|0
1633003920000|2021-09-30 12:12:00|4471.3|4471.3|4470.95|4470.95|4471.3|4471.3|4470.95|4470.95|0
1633003950000|2021-09-30 12:12:30|4470.77|4470.77|4471.12|4471.12|4471.12|4471.12|4470.77|4470.77|0
1633003970000|2021-09-30 12:12:50|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|0
1633003980000|2021-09-30 12:13:00|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|0
1633003990000|2021-09-30 12:13:10|4470.42|4470.42|4470.59|4470.59|4470.59|4470.59|4470.42|4470.42|0
1633004020000|2021-09-30 12:13:40|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|0
1633004030000|2021-09-30 12:13:50|4470.59|4470.59|4470.59|4470.59|4470.59|4470.59|4470.59|4470.59|0
1633004040000|2021-09-30 12:14:00|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4468.57|4468.57|0
1633004050000|2021-09-30 12:14:10|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|4469.07|0
1633004070000|2021-09-30 12:14:30|4469.74|4469.74|4469.89|4469.89|4469.89|4469.89|4469.74|4469.74|0
1633004080000|2021-09-30 12:14:40|4469.56|4469.56|4469.56|4469.56|4469.56|4469.56|4469.56|4469.56|0
1633004110000|2021-09-30 12:15:10|4469.04|4469.04|4469.39|4469.39|4469.39|4469.39|4469.04|4469.04|0
1633004120000|2021-09-30 12:15:20|4470.06|4470.06|4470.65|4470.65|4470.65|4470.65|4470.06|4470.06|0
1633004130000|2021-09-30 12:15:30|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|4470.48|0
1633004140000|2021-09-30 12:15:40|4470.3|4470.3|4470.3|4470.3|4470.3|4470.3|4470.3|4470.3|0
1633004170000|2021-09-30 12:16:10|4470.13|4470.13|4470.25|4470.25|4470.25|4470.25|4470.13|4470.13|0
1633004180000|2021-09-30 12:16:20|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|0
1633004200000|2021-09-30 12:16:40|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|0
1633004260000|2021-09-30 12:17:40|4469.92|4469.92|4470.95|4470.95|4470.95|4470.95|4469.92|4469.92|0
1633004310000|2021-09-30 12:18:30|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|4470.77|0
1633004320000|2021-09-30 12:18:40|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|4470.6|0
1633004330000|2021-09-30 12:18:50|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|0
1633004340000|2021-09-30 12:19:00|4470.1|4470.1|4470.27|4470.27|4470.27|4470.27|4470.1|4470.1|0
1633004360000|2021-09-30 12:19:20|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|0
1633004370000|2021-09-30 12:19:30|4470.45|4470.45|4470.8|4470.8|4470.8|4470.8|4470.45|4470.45|0
1633004390000|2021-09-30 12:19:50|4471.47|4471.47|4470.68|4470.68|4471.47|4471.47|4470.68|4470.68|0
1633004400000|2021-09-30 12:20:00|4470.86|4470.86|4471.74|4471.74|4471.74|4471.74|4470.86|4470.86|0
1633004420000|2021-09-30 12:20:20|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|0
1633004490000|2021-09-30 12:21:30|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|0
1633004500000|2021-09-30 12:21:40|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|4470.43|0
1633004510000|2021-09-30 12:21:50|4470.78|4470.78|4470.56|4470.56|4470.78|4470.78|4470.56|4470.56|0
1633004520000|2021-09-30 12:22:00|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|0
1633004550000|2021-09-30 12:22:30|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|0
1633004570000|2021-09-30 12:22:50|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|0
1633004580000|2021-09-30 12:23:00|4469.97|4469.97|4470.08|4470.08|4470.08|4470.08|4469.97|4469.97|0
1633004590000|2021-09-30 12:23:10|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|4470.25|0
1633004600000|2021-09-30 12:23:20|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.22|4470.22|0
1633004610000|2021-09-30 12:23:30|4469.52|4469.52|4469.7|4469.7|4469.7|4469.7|4469.52|4469.52|0
1633004630000|2021-09-30 12:23:50|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|0
1633004650000|2021-09-30 12:24:10|4469.18|4469.18|4469.71|4469.71|4469.71|4469.71|4469.18|4469.18|0
1633004660000|2021-09-30 12:24:20|4469.53|4469.53|4469.04|4469.04|4469.53|4469.53|4469.04|4469.04|0
1633004670000|2021-09-30 12:24:30|4468.68|4468.68|4468.45|4468.45|4468.8|4468.8|4468.45|4468.45|0
1633004680000|2021-09-30 12:24:40|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|0
1633004700000|2021-09-30 12:25:00|4468.17|4468.17|4467.14|4467.14|4468.17|4468.17|4467.14|4467.14|0
1633004710000|2021-09-30 12:25:10|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|4467.49|0
1633004720000|2021-09-30 12:25:20|4468.17|4468.17|4467.84|4467.84|4468.17|4468.17|4467.84|4467.84|0
1633004740000|2021-09-30 12:25:40|4467.49|4467.49|4467.32|4467.32|4467.49|4467.49|4467.32|4467.32|0
1633004750000|2021-09-30 12:25:50|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|0
1633004790000|2021-09-30 12:26:30|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|0
1633004800000|2021-09-30 12:26:40|4466.88|4466.88|4466.7|4466.7|4466.88|4466.88|4466.7|4466.7|0
1633004820000|2021-09-30 12:27:00|4466.88|4466.88|4467.05|4467.05|4467.05|4467.05|4466.88|4466.88|0
1633004840000|2021-09-30 12:27:20|4467.23|4467.23|4467.28|4467.28|4467.28|4467.28|4466.93|4466.93|0
1633004850000|2021-09-30 12:27:30|4466.58|4466.58|4466.76|4466.76|4466.76|4466.76|4466.58|4466.58|0
1633004920000|2021-09-30 12:28:40|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|0
1633004930000|2021-09-30 12:28:50|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|4466.97|0
1633004940000|2021-09-30 12:29:00|4467.03|4467.03|4467.96|4467.96|4467.96|4467.96|4467.03|4467.03|0
1633004950000|2021-09-30 12:29:10|4467.81|4467.81|4467.76|4467.76|4467.81|4467.81|4467.76|4467.76|0
1633004960000|2021-09-30 12:29:20|4467.9|4467.9|4468.05|4468.05|4468.05|4468.05|4467.9|4467.9|0
1633004970000|2021-09-30 12:29:30|4468.2|4468.2|4467.49|4467.49|4468.2|4468.2|4467.49|4467.49|0
1633004980000|2021-09-30 12:29:40|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1633005000000|2021-09-30 12:30:00|4467.82|4467.82|4468.67|4468.67|4468.67|4468.67|4467.82|4467.82|0
1633005010000|2021-09-30 12:30:10|4469.02|4469.02|4469.19|4469.19|4469.19|4469.19|4469.02|4469.02|0
1633005020000|2021-09-30 12:30:20|4469.92|4469.92|4470.66|4470.66|4470.66|4470.66|4469.92|4469.92|0
1633005040000|2021-09-30 12:30:40|4470.31|4470.31|4470.11|4470.11|4470.31|4470.31|4469.79|4469.79|0
1633005050000|2021-09-30 12:30:50|4470.28|4470.28|4470.46|4470.46|4470.46|4470.46|4470.28|4470.28|0
1633005060000|2021-09-30 12:31:00|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|0
1633005070000|2021-09-30 12:31:10|4470.98|4470.98|4471.46|4471.46|4471.46|4471.46|4470.98|4470.98|0
1633005100000|2021-09-30 12:31:40|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|0
1633005110000|2021-09-30 12:31:50|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|0
1633005120000|2021-09-30 12:32:00|4471.49|4471.49|4471.56|4471.56|4471.56|4471.56|4471.38|4471.38|0
1633005130000|2021-09-30 12:32:10|4471.03|4471.03|4471.38|4471.38|4471.38|4471.38|4471.03|4471.03|0
1633005140000|2021-09-30 12:32:20|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|0
1633005160000|2021-09-30 12:32:40|4472.41|4472.41|4472.41|4472.41|4472.41|4472.41|4472.41|4472.41|0
1633005170000|2021-09-30 12:32:50|4472.58|4472.58|4472.79|4472.79|4472.79|4472.79|4472.58|4472.58|0
1633005180000|2021-09-30 12:33:00|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|0
1633005190000|2021-09-30 12:33:10|4472.27|4472.27|4472.43|4472.43|4472.43|4472.43|4472.27|4472.27|0
1633005200000|2021-09-30 12:33:20|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|0
1633005220000|2021-09-30 12:33:40|4472.73|4472.73|4472.73|4472.73|4472.73|4472.73|4472.73|4472.73|0
1633005230000|2021-09-30 12:33:50|4472.55|4472.55|4472.55|4472.55|4472.55|4472.55|4472.55|4472.55|0
1633005240000|2021-09-30 12:34:00|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|0
1633005250000|2021-09-30 12:34:10|4472.83|4472.83|4473.54|4473.54|4473.54|4473.54|4472.83|4472.83|0
1633005280000|2021-09-30 12:34:40|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|0
1633005290000|2021-09-30 12:34:50|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|0
1633005300000|2021-09-30 12:35:00|4473.96|4473.96|4474.19|4474.19|4474.19|4474.19|4473.96|4473.96|0
1633005320000|2021-09-30 12:35:20|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|0
1633005340000|2021-09-30 12:35:40|4474.89|4474.89|4474.57|4474.57|4475.05|4475.05|4474.52|4474.52|0
1633005350000|2021-09-30 12:35:50|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|0
1633005380000|2021-09-30 12:36:20|4474.41|4474.41|4474.24|4474.24|4474.41|4474.41|4474.06|4474.06|0
1633005400000|2021-09-30 12:36:40|4474.36|4474.36|4475.05|4475.05|4475.05|4475.05|4474.36|4474.36|0
1633005440000|2021-09-30 12:37:20|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|0
1633005450000|2021-09-30 12:37:30|4474.52|4474.52|4474.47|4474.47|4474.52|4474.52|4474.47|4474.47|0
1633005460000|2021-09-30 12:37:40|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|0
1633005480000|2021-09-30 12:38:00|4474.64|4474.64|4474.99|4474.99|4474.99|4474.99|4474.64|4474.64|0
1633005490000|2021-09-30 12:38:10|4475.67|4475.67|4475.49|4475.49|4475.67|4475.67|4475.49|4475.49|0
1633005510000|2021-09-30 12:38:30|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|0
1633005520000|2021-09-30 12:38:40|4475.08|4475.08|4475.08|4475.08|4475.08|4475.08|4475.08|4475.08|0
1633005530000|2021-09-30 12:38:50|4475.43|4475.43|4475.43|4475.43|4475.43|4475.43|4475.43|4475.43|0
1633005540000|2021-09-30 12:39:00|4475.78|4475.78|4475.11|4475.11|4475.78|4475.78|4475.11|4475.11|0
1633005570000|2021-09-30 12:39:30|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|0
1633005600000|2021-09-30 12:40:00|4475.4|4475.4|4475.23|4475.23|4475.4|4475.4|4475.23|4475.23|0
1633005610000|2021-09-30 12:40:10|4475.58|4475.58|4475.73|4475.73|4475.73|4475.73|4475.58|4475.58|0
1633005680000|2021-09-30 12:41:20|4475.91|4475.91|4475.68|4475.68|4475.91|4475.91|4475.68|4475.68|0
1633005690000|2021-09-30 12:41:30|4475.32|4475.32|4474.97|4474.97|4475.32|4475.32|4474.97|4474.97|0
1633005700000|2021-09-30 12:41:40|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|0
1633005730000|2021-09-30 12:42:10|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|4474.97|0
1633005760000|2021-09-30 12:42:40|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|0
1633005800000|2021-09-30 12:43:20|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|0
1633005820000|2021-09-30 12:43:40|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|0
1633005850000|2021-09-30 12:44:10|4472.61|4472.61|4472.61|4472.61|4472.61|4472.61|4472.61|4472.61|0
1633005860000|2021-09-30 12:44:20|4472.97|4472.97|4473.14|4473.14|4473.14|4473.14|4472.97|4472.97|0
1633005900000|2021-09-30 12:45:00|4472.97|4472.97|4472.79|4472.79|4472.97|4472.97|4472.79|4472.79|0
1633005910000|2021-09-30 12:45:10|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1633005940000|2021-09-30 12:45:40|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|0
1633005950000|2021-09-30 12:45:50|4474.52|4474.52|4473.99|4473.99|4474.52|4474.52|4473.99|4473.99|0
1633005960000|2021-09-30 12:46:00|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|4474.34|0
1633005970000|2021-09-30 12:46:10|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|0
1633005980000|2021-09-30 12:46:20|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|0
1633005990000|2021-09-30 12:46:30|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|0
1633006020000|2021-09-30 12:47:00|4474.15|4474.15|4473.83|4473.83|4474.15|4474.15|4473.83|4473.83|0
1633006060000|2021-09-30 12:47:40|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|0
1633006070000|2021-09-30 12:47:50|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|0
1633006080000|2021-09-30 12:48:00|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|4473.48|0
1633006100000|2021-09-30 12:48:20|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|4473.3|0
1633006130000|2021-09-30 12:48:50|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|0
1633006140000|2021-09-30 12:49:00|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|0
1633006180000|2021-09-30 12:49:40|4472.26|4472.26|4472.1|4472.1|4472.26|4472.26|4472.1|4472.1|0
1633006190000|2021-09-30 12:49:50|4470.7|4470.7|4470.7|4470.7|4470.7|4470.7|4470.7|4470.7|0
1633006200000|2021-09-30 12:50:00|4470.02|4470.02|4470.87|4470.87|4470.87|4470.87|4470.02|4470.02|0
1633006230000|2021-09-30 12:50:30|4471.03|4471.03|4471.03|4471.03|4471.03|4471.03|4470.92|4470.92|0
1633006240000|2021-09-30 12:50:40|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|0
1633006250000|2021-09-30 12:50:50|4471.02|4471.02|4470.67|4470.67|4471.02|4471.02|4470.67|4470.67|0
1633006260000|2021-09-30 12:51:00|4470.85|4470.85|4471.52|4471.52|4471.52|4471.52|4470.85|4470.85|0
1633006280000|2021-09-30 12:51:20|4471.69|4471.69|4471.52|4471.52|4471.69|4471.69|4471.52|4471.52|0
1633006290000|2021-09-30 12:51:30|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|0
1633006300000|2021-09-30 12:51:40|4470.74|4470.74|4469.41|4469.41|4470.74|4470.74|4469.41|4469.41|0
1633006320000|2021-09-30 12:52:00|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|0
1633006330000|2021-09-30 12:52:10|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|0
1633006340000|2021-09-30 12:52:20|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|4469.06|0
1633006360000|2021-09-30 12:52:40|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|0
1633006370000|2021-09-30 12:52:50|4468.71|4468.71|4469.06|4469.06|4469.06|4469.06|4468.71|4468.71|0
1633006380000|2021-09-30 12:53:00|4468.38|4468.38|4468.38|4468.38|4468.38|4468.38|4468.38|4468.38|0
1633006410000|2021-09-30 12:53:30|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|0
1633006420000|2021-09-30 12:53:40|4468.01|4468.01|4467.49|4467.49|4468.01|4468.01|4467.49|4467.49|0
1633006430000|2021-09-30 12:53:50|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|0
1633006440000|2021-09-30 12:54:00|4467.42|4467.42|4466.95|4466.95|4467.42|4467.42|4466.95|4466.95|0
1633006450000|2021-09-30 12:54:10|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|0
1633006460000|2021-09-30 12:54:20|4467.16|4467.16|4467.27|4467.27|4467.27|4467.27|4467.16|4467.16|0
1633006470000|2021-09-30 12:54:30|4467.44|4467.44|4467.61|4467.61|4467.61|4467.61|4467.44|4467.44|0
1633006480000|2021-09-30 12:54:40|4467.76|4467.76|4467.94|4467.94|4467.94|4467.94|4467.76|4467.76|0
1633006500000|2021-09-30 12:55:00|4467.89|4467.89|4468.1|4468.1|4468.1|4468.1|4467.89|4467.89|0
1633006510000|2021-09-30 12:55:10|4467.99|4467.99|4467.83|4467.83|4467.99|4467.99|4467.83|4467.83|0
1633006550000|2021-09-30 12:55:50|4466.96|4466.96|4467.71|4467.71|4467.71|4467.71|4466.96|4466.96|0
1633006560000|2021-09-30 12:56:00|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|0
1633006570000|2021-09-30 12:56:10|4467.69|4467.69|4467.69|4467.69|4467.69|4467.69|4467.69|4467.69|0
1633006590000|2021-09-30 12:56:30|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|0
1633006600000|2021-09-30 12:56:40|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1633006620000|2021-09-30 12:57:00|4467.51|4467.51|4467.16|4467.16|4467.51|4467.51|4467.16|4467.16|0
1633006650000|2021-09-30 12:57:30|4466.64|4466.64|4465.76|4465.76|4466.64|4466.64|4465.58|4465.58|0
1633006660000|2021-09-30 12:57:40|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|0
1633006680000|2021-09-30 12:58:00|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|0
1633006720000|2021-09-30 12:58:40|4467.33|4467.33|4467.64|4467.64|4467.85|4467.85|4466.82|4466.82|0
1633006730000|2021-09-30 12:58:50|4466.96|4466.96|4466.73|4466.73|4466.96|4466.96|4466.73|4466.73|0
1633006740000|2021-09-30 12:59:00|4466.57|4466.57|4465.34|4465.34|4466.57|4466.57|4465.34|4465.34|0
1633006750000|2021-09-30 12:59:10|4465.16|4465.16|4465.16|4465.16|4465.16|4465.16|4464.81|4464.81|0
1633006780000|2021-09-30 12:59:40|4465.51|4465.51|4465.51|4465.51|4465.51|4465.51|4465.51|4465.51|0
1633006800000|2021-09-30 13:00:00|4465.57|4465.57|4465.04|4465.04|4465.57|4465.57|4465.04|4465.04|0
1633006840000|2021-09-30 13:00:40|4464.37|4464.37|4463.31|4463.31|4464.37|4464.37|4463.31|4463.31|0
1633006860000|2021-09-30 13:01:00|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|0
1633006880000|2021-09-30 13:01:20|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|0
1633006890000|2021-09-30 13:01:30|4464.01|4464.01|4463.84|4463.84|4464.01|4464.01|4463.84|4463.84|0
1633006900000|2021-09-30 13:01:40|4463.72|4463.72|4462.71|4462.71|4463.72|4463.72|4462.71|4462.71|0
1633006930000|2021-09-30 13:02:10|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|0
1633006960000|2021-09-30 13:02:40|4463.22|4463.22|4464.1|4464.1|4464.1|4464.1|4463.22|4463.22|0
1633006970000|2021-09-30 13:02:50|4464.27|4464.27|4464.62|4464.62|4464.62|4464.62|4464.27|4464.27|0
1633006980000|2021-09-30 13:03:00|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|0
1633006990000|2021-09-30 13:03:10|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|0
1633007000000|2021-09-30 13:03:20|4465.47|4465.47|4464.94|4464.94|4465.47|4465.47|4464.94|4464.94|0
1633007030000|2021-09-30 13:03:50|4464.24|4464.24|4464.59|4464.59|4464.59|4464.59|4464.24|4464.24|0
1633007040000|2021-09-30 13:04:00|4465.12|4465.12|4464.09|4464.09|4465.12|4465.12|4464.09|4464.09|0
1633007090000|2021-09-30 13:04:50|4463.74|4463.74|4464.29|4464.29|4464.29|4464.29|4463.58|4463.58|0
1633007100000|2021-09-30 13:05:00|4464.46|4464.46|4465.08|4465.08|4465.08|4465.08|4464.34|4464.34|0
1633007110000|2021-09-30 13:05:10|4465.43|4465.43|4465.26|4465.26|4465.43|4465.43|4465.26|4465.26|0
1633007130000|2021-09-30 13:05:30|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|0
1633007140000|2021-09-30 13:05:40|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1633007160000|2021-09-30 13:06:00|4465.96|4465.96|4466.66|4466.66|4466.66|4466.66|4465.78|4465.78|0
1633007170000|2021-09-30 13:06:10|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1633007180000|2021-09-30 13:06:20|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|0
1633007190000|2021-09-30 13:06:30|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|0
1633007200000|2021-09-30 13:06:40|4467.06|4467.06|4467.24|4467.24|4467.24|4467.24|4467.06|4467.06|0
1633007210000|2021-09-30 13:06:50|4467.06|4467.06|4467.24|4467.24|4467.24|4467.24|4467.06|4467.06|0
1633007220000|2021-09-30 13:07:00|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|0
1633007230000|2021-09-30 13:07:10|4466.89|4466.89|4466.54|4466.54|4466.89|4466.89|4466.54|4466.54|0
1633007240000|2021-09-30 13:07:20|4466.01|4466.01|4465.85|4465.85|4466.01|4466.01|4465.85|4465.85|0
1633007250000|2021-09-30 13:07:30|4465.68|4465.68|4465.56|4465.56|4465.68|4465.68|4465.56|4465.56|0
1633007260000|2021-09-30 13:07:40|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|0
1633007280000|2021-09-30 13:08:00|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|4465.38|0
1633007290000|2021-09-30 13:08:10|4465.33|4465.33|4465.73|4465.73|4465.91|4465.91|4465.33|4465.33|0
1633007310000|2021-09-30 13:08:30|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|4465.79|0
1633007320000|2021-09-30 13:08:40|4465.26|4465.26|4466.14|4466.14|4466.14|4466.14|4465.26|4465.26|0
1633007330000|2021-09-30 13:08:50|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1633007340000|2021-09-30 13:09:00|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|0
1633007350000|2021-09-30 13:09:10|4464.91|4464.91|4465.44|4465.44|4465.44|4465.44|4464.91|4464.91|0
1633007360000|2021-09-30 13:09:20|4465.26|4465.26|4465.31|4465.31|4465.31|4465.31|4465.26|4465.26|0
1633007370000|2021-09-30 13:09:30|4465.66|4465.66|4465.84|4465.84|4465.84|4465.84|4465.66|4465.66|0
1633007390000|2021-09-30 13:09:50|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|0
1633007400000|2021-09-30 13:10:00|4465.31|4465.31|4464.96|4464.96|4465.31|4465.31|4464.96|4464.96|0
1633007460000|2021-09-30 13:11:00|4465.66|4465.66|4465.84|4465.84|4465.84|4465.84|4465.66|4465.66|0
1633007470000|2021-09-30 13:11:10|4466.05|4466.05|4466|4466|4466.05|4466.05|4466|4466|0
1633007480000|2021-09-30 13:11:20|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|0
1633007490000|2021-09-30 13:11:30|4464.77|4464.77|4465.3|4465.3|4465.3|4465.3|4464.77|4464.77|0
1633007500000|2021-09-30 13:11:40|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|0
1633007510000|2021-09-30 13:11:50|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|0
1633007520000|2021-09-30 13:12:00|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|0
1633007540000|2021-09-30 13:12:20|4465.66|4465.66|4465.31|4465.31|4465.66|4465.66|4465.31|4465.31|0
1633007550000|2021-09-30 13:12:30|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|0
1633007560000|2021-09-30 13:12:40|4464.98|4464.98|4464.63|4464.63|4464.98|4464.98|4464.63|4464.63|0
1633007570000|2021-09-30 13:12:50|4464.11|4464.11|4463.76|4463.76|4464.11|4464.11|4463.76|4463.76|0
1633007590000|2021-09-30 13:13:10|4463.41|4463.41|4463.05|4463.05|4463.41|4463.41|4463.05|4463.05|0
1633007600000|2021-09-30 13:13:20|4463.41|4463.41|4463.76|4463.76|4463.76|4463.76|4463.41|4463.41|0
1633007610000|2021-09-30 13:13:30|4463.41|4463.41|4463.76|4463.76|4463.76|4463.76|4463.41|4463.41|0
1633007620000|2021-09-30 13:13:40|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|4463.58|0
1633007630000|2021-09-30 13:13:50|4463.05|4463.05|4463.05|4463.05|4463.05|4463.05|4463.05|4463.05|0
1633007640000|2021-09-30 13:14:00|4462.38|4462.38|4462.03|4462.03|4462.38|4462.38|4462.03|4462.03|0
1633007650000|2021-09-30 13:14:10|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|0
1633007660000|2021-09-30 13:14:20|4462.29|4462.29|4461.77|4461.77|4462.29|4462.29|4461.77|4461.77|0
1633007710000|2021-09-30 13:15:10|4462.82|4462.82|4462.99|4462.99|4462.99|4462.99|4462.82|4462.82|0
1633007720000|2021-09-30 13:15:20|4462.29|4462.29|4461.62|4461.62|4462.29|4462.29|4461.62|4461.62|0
1633007740000|2021-09-30 13:15:40|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|4461.5|0
1633007750000|2021-09-30 13:15:50|4460.97|4460.97|4460.62|4460.62|4461.32|4461.32|4460.62|4460.62|0
1633007760000|2021-09-30 13:16:00|4460.86|4460.86|4458.47|4458.47|4460.86|4460.86|4458.47|4458.47|0
1633007800000|2021-09-30 13:16:40|4457.94|4457.94|4458.41|4458.41|4458.41|4458.41|4457.94|4457.94|0
1633007810000|2021-09-30 13:16:50|4458.59|4458.59|4458.76|4458.76|4458.76|4458.76|4458.59|4458.59|0
1633007820000|2021-09-30 13:17:00|4458.59|4458.59|4459.29|4459.29|4459.29|4459.29|4458.59|4458.59|0
1633007830000|2021-09-30 13:17:10|4458.76|4458.76|4458.59|4458.59|4458.76|4458.76|4458.59|4458.59|0
1633007840000|2021-09-30 13:17:20|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|0
1633007860000|2021-09-30 13:17:40|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|4458.45|0
1633007870000|2021-09-30 13:17:50|4458.8|4458.8|4459.15|4459.15|4459.15|4459.15|4458.8|4458.8|0
1633007880000|2021-09-30 13:18:00|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|0
1633007890000|2021-09-30 13:18:10|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|0
1633007900000|2021-09-30 13:18:20|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|0
1633007910000|2021-09-30 13:18:30|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|0
1633007920000|2021-09-30 13:18:40|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|0
1633007950000|2021-09-30 13:19:10|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|0
1633007970000|2021-09-30 13:19:30|4458.7|4458.7|4458.88|4458.88|4458.88|4458.88|4458.7|4458.7|0
1633007980000|2021-09-30 13:19:40|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|0
1633007990000|2021-09-30 13:19:50|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|0
1633008000000|2021-09-30 13:20:00|4459|4459|4458.84|4458.84|4459|4459|4458.84|4458.84|0
1633008010000|2021-09-30 13:20:10|4458.9|4458.9|4459.07|4459.07|4459.07|4459.07|4458.9|4458.9|0
1633008030000|2021-09-30 13:20:30|4459.42|4459.42|4459.25|4459.25|4459.42|4459.42|4459.25|4459.25|0
1633008040000|2021-09-30 13:20:40|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|0
1633008050000|2021-09-30 13:20:50|4458.14|4458.14|4457.12|4457.12|4458.49|4458.49|4456.94|4456.94|0
1633008060000|2021-09-30 13:21:00|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|0
1633008070000|2021-09-30 13:21:10|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|4456.09|0
1633008080000|2021-09-30 13:21:20|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|0
1633008090000|2021-09-30 13:21:30|4455.56|4455.56|4455.21|4455.21|4455.74|4455.74|4455.21|4455.21|0
1633008100000|2021-09-30 13:21:40|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|4454.54|0
1633008110000|2021-09-30 13:21:50|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|4454.19|0
1633008130000|2021-09-30 13:22:10|4454.01|4454.01|4454.44|4454.44|4455.74|4455.74|4454.01|4454.01|0
1633008150000|2021-09-30 13:22:30|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|0
1633008160000|2021-09-30 13:22:40|4453.56|4453.56|4452.86|4452.86|4453.56|4453.56|4452.86|4452.86|0
1633008170000|2021-09-30 13:22:50|4453.21|4453.21|4453.04|4453.04|4453.21|4453.21|4453.04|4453.04|0
1633008200000|2021-09-30 13:23:20|4453.15|4453.15|4452.51|4452.51|4453.15|4453.15|4452.1|4452.1|0
1633008210000|2021-09-30 13:23:30|4452.69|4452.69|4453.04|4453.04|4453.04|4453.04|4452.69|4452.69|0
1633008220000|2021-09-30 13:23:40|4452.51|4452.51|4453.71|4453.71|4453.71|4453.71|4452.51|4452.51|0
1633008240000|2021-09-30 13:24:00|4453.54|4453.54|4452.84|4452.84|4453.54|4453.54|4452.84|4452.84|0
1633008260000|2021-09-30 13:24:20|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|0
1633008270000|2021-09-30 13:24:30|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.69|4452.69|0
1633008280000|2021-09-30 13:24:40|4452.16|4452.16|4452.69|4452.69|4452.69|4452.69|4452.16|4452.16|0
1633008290000|2021-09-30 13:24:50|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|0
1633008310000|2021-09-30 13:25:10|4452.51|4452.51|4452.63|4452.63|4452.63|4452.63|4452.51|4452.51|0
1633008320000|2021-09-30 13:25:20|4453.33|4453.33|4454.01|4454.01|4454.01|4454.01|4453.33|4453.33|0
1633008330000|2021-09-30 13:25:30|4454.68|4454.68|4455.38|4455.38|4455.38|4455.38|4454.68|4454.68|0
1633008340000|2021-09-30 13:25:40|4454.15|4454.15|4455.03|4455.03|4455.03|4455.03|4454.15|4454.15|0
1633008350000|2021-09-30 13:25:50|4455.21|4455.21|4455.73|4455.73|4455.73|4455.73|4455.21|4455.21|0
1633008360000|2021-09-30 13:26:00|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|0
1633008370000|2021-09-30 13:26:10|4456.95|4456.95|4457.47|4457.47|4457.47|4457.47|4456.95|4456.95|0
1633008400000|2021-09-30 13:26:40|4459.05|4459.05|4459.23|4459.23|4459.23|4459.23|4458.7|4458.7|0
1633008410000|2021-09-30 13:26:50|4459.58|4459.58|4459.23|4459.23|4459.58|4459.58|4459.23|4459.23|0
1633008420000|2021-09-30 13:27:00|4459.05|4459.05|4459.23|4459.23|4459.23|4459.23|4459.05|4459.05|0
1633008430000|2021-09-30 13:27:10|4458.88|4458.88|4458.7|4458.7|4458.88|4458.88|4458.7|4458.7|0
1633008440000|2021-09-30 13:27:20|4459.4|4459.4|4459.81|4459.81|4459.81|4459.81|4459.4|4459.4|0
1633008450000|2021-09-30 13:27:30|4460.33|4460.33|4461.77|4461.77|4461.77|4461.77|4460.33|4460.33|0
1633008460000|2021-09-30 13:27:40|4461.95|4461.95|4461.95|4461.95|4461.95|4461.95|4461.95|4461.95|0
1633008470000|2021-09-30 13:27:50|4461.78|4461.78|4461.43|4461.43|4461.78|4461.78|4461.43|4461.43|0
1633008490000|2021-09-30 13:28:10|4461.26|4461.26|4461.26|4461.26|4461.26|4461.26|4461.26|4461.26|0
1633008500000|2021-09-30 13:28:20|4461.43|4461.43|4463.41|4463.41|4463.41|4463.41|4461.43|4461.43|0
1633008510000|2021-09-30 13:28:30|4463.59|4463.59|4463.76|4463.76|4463.76|4463.76|4463.59|4463.59|0
1633008530000|2021-09-30 13:28:50|4464.46|4464.46|4464.3|4464.3|4464.46|4464.46|4464.3|4464.3|0
1633008540000|2021-09-30 13:29:00|4464.47|4464.47|4465.35|4465.35|4465.35|4465.35|4464.47|4464.47|0
1633008550000|2021-09-30 13:29:10|4465.18|4465.18|4467.4|4467.4|4467.4|4467.4|4465.18|4465.18|0
1633008560000|2021-09-30 13:29:20|4468.08|4468.08|4468.25|4468.25|4468.25|4468.25|4468.08|4468.08|0
1633008570000|2021-09-30 13:29:30|4468.08|4468.08|4466.73|4466.73|4468.25|4468.25|4466.73|4466.73|0
1633008590000|2021-09-30 13:29:50|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|0
1633008600000|2021-09-30 13:30:00|4466.35|4466.35|4467.19|4467.19|4467.72|4467.72|4466|4466|0
1633008610000|2021-09-30 13:30:10|4467.37|4467.37|4465.93|4465.93|4467.37|4467.37|4465.93|4465.93|0
1633008620000|2021-09-30 13:30:20|4465.76|4465.76|4465.49|4465.49|4465.76|4465.76|4465.23|4465.23|0
1633008630000|2021-09-30 13:30:30|4465.6|4465.6|4464.17|4464.17|4465.87|4465.87|4464.17|4464.17|0
1633008640000|2021-09-30 13:30:40|4464|4464|4463.66|4463.66|4464.35|4464.35|4463.65|4463.65|0
1633008650000|2021-09-30 13:30:50|4464.18|4464.18|4464.53|4464.53|4464.53|4464.53|4464.18|4464.18|0
1633008660000|2021-09-30 13:31:00|4464.48|4464.48|4463.39|4463.39|4464.48|4464.48|4463.39|4463.39|0
1633008670000|2021-09-30 13:31:10|4462.52|4462.52|4460.19|4460.19|4462.52|4462.52|4460.1|4460.1|0
1633008680000|2021-09-30 13:31:20|4460.54|4460.54|4458.78|4458.78|4460.54|4460.54|4458.78|4458.78|0
1633008690000|2021-09-30 13:31:30|4458.95|4458.95|4459.98|4459.98|4460.16|4460.16|4458.95|4458.95|0
1633008700000|2021-09-30 13:31:40|4461.04|4461.04|4459.69|4459.69|4461.27|4461.27|4459.69|4459.69|0
1633008710000|2021-09-30 13:31:50|4459.53|4459.53|4459|4459|4459.53|4459.53|4459|4459|0
1633008720000|2021-09-30 13:32:00|4459.18|4459.18|4460.93|4460.93|4460.93|4460.93|4459.18|4459.18|0
1633008730000|2021-09-30 13:32:10|4460.78|4460.78|4457.49|4457.49|4460.78|4460.78|4457.49|4457.49|0
1633008740000|2021-09-30 13:32:20|4457.14|4457.14|4458.3|4458.3|4458.3|4458.3|4457.1|4457.1|0
1633008750000|2021-09-30 13:32:30|4458.65|4458.65|4458.27|4458.27|4459|4459|4458.27|4458.27|0
1633008760000|2021-09-30 13:32:40|4458.39|4458.39|4455.79|4455.79|4458.39|4458.39|4455.79|4455.79|0
1633008770000|2021-09-30 13:32:50|4455.09|4455.09|4456.31|4456.31|4456.31|4456.31|4455.09|4455.09|0
1633008780000|2021-09-30 13:33:00|4456.49|4456.49|4457.48|4457.48|4457.48|4457.48|4456.49|4456.49|0
1633008790000|2021-09-30 13:33:10|4457.36|4457.36|4457.89|4457.89|4457.89|4457.89|4457.36|4457.36|0
1633008800000|2021-09-30 13:33:20|4458.05|4458.05|4460.96|4460.96|4460.96|4460.96|4458.05|4458.05|0
1633008810000|2021-09-30 13:33:30|4461.66|4461.66|4462.18|4462.18|4462.18|4462.18|4461.66|4461.66|0
1633008820000|2021-09-30 13:33:40|4462.01|4462.01|4461.6|4461.6|4462.01|4462.01|4461.6|4461.6|0
1633008830000|2021-09-30 13:33:50|4461.78|4461.78|4461.32|4461.32|4461.95|4461.95|4461.32|4461.32|0
1633008840000|2021-09-30 13:34:00|4460.8|4460.8|4461.62|4461.62|4461.62|4461.62|4460.8|4460.8|0
1633008850000|2021-09-30 13:34:10|4461.27|4461.27|4460.07|4460.07|4461.27|4461.27|4460.07|4460.07|0
1633008860000|2021-09-30 13:34:20|4459.83|4459.83|4460.71|4460.71|4460.71|4460.71|4459.83|4459.83|0
1633008870000|2021-09-30 13:34:30|4460.89|4460.89|4459.71|4459.71|4460.89|4460.89|4459.71|4459.71|0
1633008880000|2021-09-30 13:34:40|4459.19|4459.19|4459.71|4459.71|4459.71|4459.71|4459.19|4459.19|0
1633008890000|2021-09-30 13:34:50|4460.06|4460.06|4461.63|4461.63|4461.63|4461.63|4460.06|4460.06|0
1633008900000|2021-09-30 13:35:00|4462.31|4462.31|4463.67|4463.67|4463.67|4463.67|4462.31|4462.31|0
1633008910000|2021-09-30 13:35:10|4464.03|4464.03|4464.25|4464.25|4464.38|4464.38|4464.03|4464.03|0
1633008920000|2021-09-30 13:35:20|4464.15|4464.15|4463.71|4463.71|4464.15|4464.15|4463|4463|0
1633008930000|2021-09-30 13:35:30|4463.55|4463.55|4463.34|4463.34|4463.87|4463.87|4463.34|4463.34|0
1633008940000|2021-09-30 13:35:40|4463.17|4463.17|4463.77|4463.77|4464.12|4464.12|4462.71|4462.71|0
1633008950000|2021-09-30 13:35:50|4464.47|4464.47|4465.17|4465.17|4465.17|4465.17|4464.47|4464.47|0
1633008960000|2021-09-30 13:36:00|4465.52|4465.52|4466.22|4466.22|4466.57|4466.57|4465.52|4465.52|0
1633008970000|2021-09-30 13:36:10|4466.05|4466.05|4465.69|4465.69|4466.75|4466.75|4465.69|4465.69|0
1633008980000|2021-09-30 13:36:20|4466.05|4466.05|4466.92|4466.92|4467.45|4467.45|4465.52|4465.52|0
1633008990000|2021-09-30 13:36:30|4467.1|4467.1|4466.75|4466.75|4467.1|4467.1|4466.75|4466.75|0
1633009000000|2021-09-30 13:36:40|4466.05|4466.05|4465.4|4465.4|4466.42|4466.42|4465.4|4465.4|0
1633009010000|2021-09-30 13:36:50|4465.92|4465.92|4465.05|4465.05|4465.92|4465.92|4465.05|4465.05|0
1633009020000|2021-09-30 13:37:00|4464.68|4464.68|4462.28|4462.28|4464.87|4464.87|4462.28|4462.28|0
1633009030000|2021-09-30 13:37:10|4461.61|4461.61|4462.99|4462.99|4462.99|4462.99|4461.43|4461.43|0
1633009050000|2021-09-30 13:37:30|4464.04|4464.04|4462.28|4462.28|4464.04|4464.04|4462.28|4462.28|0
1633009060000|2021-09-30 13:37:40|4461.61|4461.61|4462.11|4462.11|4462.28|4462.28|4461.61|4461.61|0
1633009070000|2021-09-30 13:37:50|4462.46|4462.46|4461.76|4461.76|4462.46|4462.46|4461.76|4461.76|0
1633009080000|2021-09-30 13:38:00|4461.08|4461.08|4459.18|4459.18|4461.08|4461.08|4459.18|4459.18|0
1633009090000|2021-09-30 13:38:10|4458.83|4458.83|4457.63|4457.63|4458.83|4458.83|4457.63|4457.63|0
1633009100000|2021-09-30 13:38:20|4458.16|4458.16|4458.51|4458.51|4458.51|4458.51|4458.16|4458.16|0
1633009110000|2021-09-30 13:38:30|4458.16|4458.16|4458.16|4458.16|4458.33|4458.33|4458.16|4458.16|0
1633009120000|2021-09-30 13:38:40|4458.68|4458.68|4458.36|4458.36|4458.68|4458.68|4458.36|4458.36|0
1633009130000|2021-09-30 13:38:50|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|0
1633009140000|2021-09-30 13:39:00|4458.19|4458.19|4458.39|4458.39|4458.71|4458.71|4458.04|4458.04|0
1633009150000|2021-09-30 13:39:10|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|4458.27|0
1633009160000|2021-09-30 13:39:20|4457.59|4457.59|4455.25|4455.25|4457.59|4457.59|4455.25|4455.25|0
1633009180000|2021-09-30 13:39:40|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|0
1633009190000|2021-09-30 13:39:50|4455.27|4455.27|4455.38|4455.38|4455.38|4455.38|4455.22|4455.22|0
1633009200000|2021-09-30 13:40:00|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|0
1633009210000|2021-09-30 13:40:10|4455.85|4455.85|4456.17|4456.17|4456.52|4456.52|4455.85|4455.85|0
1633009220000|2021-09-30 13:40:20|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|0
1633009230000|2021-09-30 13:40:30|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|0
1633009240000|2021-09-30 13:40:40|4456.82|4456.82|4456.29|4456.29|4456.82|4456.82|4456.29|4456.29|0
1633009250000|2021-09-30 13:40:50|4457.17|4457.17|4457.33|4457.33|4457.33|4457.33|4457.17|4457.17|0
1633009260000|2021-09-30 13:41:00|4457.16|4457.16|4457.16|4457.16|4457.16|4457.16|4457.16|4457.16|0
1633009270000|2021-09-30 13:41:10|4457.86|4457.86|4458.21|4458.21|4458.21|4458.21|4457.86|4457.86|0
1633009280000|2021-09-30 13:41:20|4458.56|4458.56|4458.85|4458.85|4458.85|4458.85|4458.56|4458.56|0
1633009300000|2021-09-30 13:41:40|4459.02|4459.02|4460.36|4460.36|4460.36|4460.36|4459.02|4459.02|0
1633009310000|2021-09-30 13:41:50|4460.53|4460.53|4460.7|4460.7|4460.7|4460.7|4460.53|4460.53|0
1633009330000|2021-09-30 13:42:10|4460.35|4460.35|4460.19|4460.19|4460.35|4460.35|4460.19|4460.19|0
1633009340000|2021-09-30 13:42:20|4459.84|4459.84|4459.84|4459.84|4459.84|4459.84|4459.84|4459.84|0
1633009350000|2021-09-30 13:42:30|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|0
1633009360000|2021-09-30 13:42:40|4458.81|4458.81|4458.81|4458.81|4458.81|4458.81|4458.81|4458.81|0
1633009400000|2021-09-30 13:43:20|4457.93|4457.93|4457.77|4457.77|4457.93|4457.93|4457.77|4457.77|0
1633009410000|2021-09-30 13:43:30|4457.42|4457.42|4457.42|4457.42|4457.42|4457.42|4457.24|4457.24|0
1633009440000|2021-09-30 13:44:00|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|0
1633009460000|2021-09-30 13:44:20|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|0
1633009480000|2021-09-30 13:44:40|4457.59|4457.59|4458.3|4458.3|4458.3|4458.3|4457.59|4457.59|0
1633009500000|2021-09-30 13:45:00|4458.12|4458.12|4457.73|4457.73|4458.8|4458.8|4457.57|4457.57|0
1633009510000|2021-09-30 13:45:10|4457.89|4457.89|4456.52|4456.52|4457.89|4457.89|4456.52|4456.52|0
1633009520000|2021-09-30 13:45:20|4455.82|4455.82|4455.29|4455.29|4455.82|4455.82|4455.29|4455.29|0
1633009530000|2021-09-30 13:45:30|4455.64|4455.64|4455.55|4455.55|4455.82|4455.82|4455.55|4455.55|0
1633009540000|2021-09-30 13:45:40|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|0
1633009560000|2021-09-30 13:46:00|4453.88|4453.88|4454.47|4454.47|4454.47|4454.47|4453.76|4453.76|0
1633009570000|2021-09-30 13:46:10|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|4454.64|0
1633009580000|2021-09-30 13:46:20|4454.8|4454.8|4455.33|4455.33|4455.33|4455.33|4454.8|4454.8|0
1633009590000|2021-09-30 13:46:30|4455.49|4455.49|4455.65|4455.65|4455.84|4455.84|4454.97|4454.97|0
1633009600000|2021-09-30 13:46:40|4455.83|4455.83|4456.53|4456.53|4456.53|4456.53|4455.83|4455.83|0
1633009610000|2021-09-30 13:46:50|4456.71|4456.71|4457.06|4457.06|4457.06|4457.06|4456.18|4456.18|0
1633009620000|2021-09-30 13:47:00|4457.41|4457.41|4458.1|4458.1|4458.62|4458.62|4457.41|4457.41|0
1633009630000|2021-09-30 13:47:10|4458.22|4458.22|4458.22|4458.22|4458.22|4458.22|4458.22|4458.22|0
1633009640000|2021-09-30 13:47:20|4459.09|4459.09|4461.47|4461.47|4461.47|4461.47|4459.09|4459.09|0
1633009650000|2021-09-30 13:47:30|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|4461.58|0
1633009660000|2021-09-30 13:47:40|4461.75|4461.75|4460.72|4460.72|4461.75|4461.75|4460.72|4460.72|0
1633009670000|2021-09-30 13:47:50|4460.9|4460.9|4461.08|4461.08|4461.08|4461.08|4460.9|4460.9|0
1633009680000|2021-09-30 13:48:00|4460.9|4460.9|4460.72|4460.72|4460.9|4460.9|4460.72|4460.72|0
1633009690000|2021-09-30 13:48:10|4460.9|4460.9|4461.58|4461.58|4461.58|4461.58|4460.9|4460.9|0
1633009700000|2021-09-30 13:48:20|4460.87|4460.87|4460.2|4460.2|4460.87|4460.87|4460.2|4460.2|0
1633009710000|2021-09-30 13:48:30|4460.02|4460.02|4460.37|4460.37|4460.37|4460.37|4460.02|4460.02|0
1633009720000|2021-09-30 13:48:40|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|0
1633009740000|2021-09-30 13:49:00|4460.36|4460.36|4460.01|4460.01|4460.36|4460.36|4460.01|4460.01|0
1633009750000|2021-09-30 13:49:10|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|0
1633009760000|2021-09-30 13:49:20|4461.24|4461.24|4461.06|4461.06|4461.24|4461.24|4461.06|4461.06|0
1633009770000|2021-09-30 13:49:30|4461.23|4461.23|4461.93|4461.93|4461.93|4461.93|4461.23|4461.23|0
1633009790000|2021-09-30 13:49:50|4462.45|4462.45|4462.8|4462.8|4462.8|4462.8|4462.45|4462.45|0
1633009800000|2021-09-30 13:50:00|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|0
1633009810000|2021-09-30 13:50:10|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|0
1633009820000|2021-09-30 13:50:20|4464.3|4464.3|4463.95|4463.95|4464.3|4464.3|4463.95|4463.95|0
1633009830000|2021-09-30 13:50:30|4463.42|4463.42|4463.07|4463.07|4463.42|4463.42|4463.07|4463.07|0
1633009850000|2021-09-30 13:50:50|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|4463.77|0
1633009860000|2021-09-30 13:51:00|4464.3|4464.3|4463.48|4463.48|4464.51|4464.51|4463.48|4463.48|0
1633009870000|2021-09-30 13:51:10|4463.13|4463.13|4463.31|4463.31|4463.31|4463.31|4463.13|4463.13|0
1633009880000|2021-09-30 13:51:20|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|0
1633009890000|2021-09-30 13:51:30|4464.19|4464.19|4464.36|4464.36|4464.54|4464.54|4464.19|4464.19|0
1633009900000|2021-09-30 13:51:40|4464.48|4464.48|4464.99|4464.99|4464.99|4464.99|4464.48|4464.48|0
1633009910000|2021-09-30 13:51:50|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|0
1633009920000|2021-09-30 13:52:00|4467.04|4467.04|4467.03|4467.03|4467.21|4467.21|4467.03|4467.03|0
1633009930000|2021-09-30 13:52:10|4467.21|4467.21|4465.89|4465.89|4467.21|4467.21|4465.89|4465.89|0
1633009950000|2021-09-30 13:52:30|4466.41|4466.41|4467.47|4467.47|4467.47|4467.47|4466.41|4466.41|0
1633009960000|2021-09-30 13:52:40|4467.12|4467.12|4466.94|4466.94|4467.12|4467.12|4466.94|4466.94|0
1633009970000|2021-09-30 13:52:50|4466.24|4466.24|4466.41|4466.41|4466.41|4466.41|4466.24|4466.24|0
1633009980000|2021-09-30 13:53:00|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|0
1633009990000|2021-09-30 13:53:10|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1633010010000|2021-09-30 13:53:30|4467.12|4467.12|4467.12|4467.12|4467.12|4467.12|4466.94|4466.94|0
1633010020000|2021-09-30 13:53:40|4467.29|4467.29|4467.97|4467.97|4467.97|4467.97|4467.29|4467.29|0
1633010030000|2021-09-30 13:53:50|4468.67|4468.67|4469.55|4469.55|4469.55|4469.55|4468.67|4468.67|0
1633010040000|2021-09-30 13:54:00|4470.22|4470.22|4470.38|4470.38|4470.38|4470.38|4470.22|4470.22|0
1633010050000|2021-09-30 13:54:10|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|0
1633010060000|2021-09-30 13:54:20|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|0
1633010070000|2021-09-30 13:54:30|4470.24|4470.24|4472.77|4472.77|4472.77|4472.77|4470.24|4470.24|0
1633010080000|2021-09-30 13:54:40|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|0
1633010090000|2021-09-30 13:54:50|4472.59|4472.59|4472.94|4472.94|4472.94|4472.94|4472.59|4472.59|0
1633010100000|2021-09-30 13:55:00|4472.77|4472.77|4471.89|4471.89|4472.77|4472.77|4471.89|4471.89|0
1633010110000|2021-09-30 13:55:10|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|4472.07|0
1633010140000|2021-09-30 13:55:40|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|0
1633010150000|2021-09-30 13:55:50|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|0
1633010160000|2021-09-30 13:56:00|4471.54|4471.54|4471.89|4471.89|4471.89|4471.89|4471.37|4471.37|0
1633010170000|2021-09-30 13:56:10|4472.05|4472.05|4472.05|4472.05|4473.08|4473.08|4472.05|4472.05|0
1633010180000|2021-09-30 13:56:20|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|4471.88|0
1633010190000|2021-09-30 13:56:30|4472.03|4472.03|4471.68|4471.68|4472.03|4472.03|4471.5|4471.5|0
1633010200000|2021-09-30 13:56:40|4471.33|4471.33|4471.16|4471.16|4471.33|4471.33|4471.16|4471.16|0
1633010210000|2021-09-30 13:56:50|4471.31|4471.31|4470.78|4470.78|4471.31|4471.31|4470.78|4470.78|0
1633010220000|2021-09-30 13:57:00|4470.43|4470.43|4470.2|4470.2|4470.84|4470.84|4470.2|4470.2|0
1633010230000|2021-09-30 13:57:10|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|0
1633010240000|2021-09-30 13:57:20|4470.2|4470.2|4470.02|4470.02|4470.2|4470.2|4470.02|4470.02|0
1633010270000|2021-09-30 13:57:50|4469.5|4469.5|4468.47|4468.47|4469.5|4469.5|4468.47|4468.47|0
1633010280000|2021-09-30 13:58:00|4469|4469|4469|4469|4469|4469|4469|4469|0
1633010290000|2021-09-30 13:58:10|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|0
1633010300000|2021-09-30 13:58:20|4467.97|4467.97|4467.46|4467.46|4467.97|4467.97|4467.22|4467.22|0
1633010310000|2021-09-30 13:58:30|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|0
1633010320000|2021-09-30 13:58:40|4467.93|4467.93|4467.93|4467.93|4468.29|4468.29|4467.93|4467.93|0
1633010330000|2021-09-30 13:58:50|4468.11|4468.11|4467.25|4467.25|4468.11|4468.11|4467.25|4467.25|0
1633010340000|2021-09-30 13:59:00|4466.9|4466.9|4466.4|4466.4|4466.9|4466.9|4466.22|4466.22|0
1633010350000|2021-09-30 13:59:10|4466.93|4466.93|4466.12|4466.12|4466.93|4466.93|4465.94|4465.94|0
1633010360000|2021-09-30 13:59:20|4465.79|4465.79|4464.44|4464.44|4465.79|4465.79|4464.27|4464.27|0
1633010380000|2021-09-30 13:59:40|4464.49|4464.49|4466.56|4466.56|4466.91|4466.91|4464.49|4464.49|0
1633010390000|2021-09-30 13:59:50|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|0
1633010400000|2021-09-30 14:00:00|4465.33|4465.33|4464.83|4464.83|4465.33|4465.33|4464.16|4464.16|0
1633010410000|2021-09-30 14:00:10|4465.71|4465.71|4465.36|4465.36|4465.71|4465.71|4465.36|4465.36|0
1633010420000|2021-09-30 14:00:20|4464.68|4464.68|4464.33|4464.33|4464.68|4464.68|4464.33|4464.33|0
1633010430000|2021-09-30 14:00:30|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|0
1633010440000|2021-09-30 14:00:40|4464.66|4464.66|4465.36|4465.36|4465.36|4465.36|4464.66|4464.66|0
1633010450000|2021-09-30 14:00:50|4465.18|4465.18|4465.18|4465.18|4465.18|4465.18|4465.01|4465.01|0
1633010460000|2021-09-30 14:01:00|4465.08|4465.08|4466.45|4466.45|4466.45|4466.45|4465.08|4465.08|0
1633010470000|2021-09-30 14:01:10|4466.56|4466.56|4467.24|4467.24|4467.4|4467.4|4466.56|4466.56|0
1633010480000|2021-09-30 14:01:20|4468.29|4468.29|4468.98|4468.98|4468.98|4468.98|4468.29|4468.29|0
1633010490000|2021-09-30 14:01:30|4469.21|4469.21|4469.38|4469.38|4469.38|4469.38|4469.21|4469.21|0
1633010500000|2021-09-30 14:01:40|4470.08|4470.08|4470.58|4470.58|4471.25|4471.25|4469.9|4469.9|0
1633010510000|2021-09-30 14:01:50|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|0
1633010530000|2021-09-30 14:02:10|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|4470.08|0
1633010540000|2021-09-30 14:02:20|4470.6|4470.6|4471.44|4471.44|4471.44|4471.44|4470.6|4470.6|0
1633010570000|2021-09-30 14:02:50|4471.97|4471.97|4471.09|4471.09|4471.97|4471.97|4471.09|4471.09|0
1633010580000|2021-09-30 14:03:00|4471.26|4471.26|4470.81|4470.81|4471.44|4471.44|4470.81|4470.81|0
1633010590000|2021-09-30 14:03:10|4471.16|4471.16|4472.19|4472.19|4472.19|4472.19|4471.16|4471.16|0
1633010600000|2021-09-30 14:03:20|4472.71|4472.71|4473.24|4473.24|4473.24|4473.24|4472.71|4472.71|0
1633010620000|2021-09-30 14:03:40|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|4473.4|0
1633010630000|2021-09-30 14:03:50|4472.88|4472.88|4472.7|4472.7|4472.88|4472.88|4472.7|4472.7|0
1633010640000|2021-09-30 14:04:00|4473.4|4473.4|4471.06|4471.06|4473.4|4473.4|4471.06|4471.06|0
1633010660000|2021-09-30 14:04:20|4470.7|4470.7|4471.76|4471.76|4471.76|4471.76|4470.7|4470.7|0
1633010670000|2021-09-30 14:04:30|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|0
1633010690000|2021-09-30 14:04:50|4471.24|4471.24|4471.07|4471.07|4471.24|4471.24|4471.07|4471.07|0
1633010700000|2021-09-30 14:05:00|4470.72|4470.72|4470.04|4470.04|4470.72|4470.72|4470.04|4470.04|0
1633010710000|2021-09-30 14:05:10|4469.94|4469.94|4469.41|4469.41|4469.94|4469.94|4469.23|4469.23|0
1633010730000|2021-09-30 14:05:30|4470.46|4470.46|4469.94|4469.94|4470.46|4470.46|4469.94|4469.94|0
1633010740000|2021-09-30 14:05:40|4469.77|4469.77|4469.42|4469.42|4469.77|4469.77|4469.42|4469.42|0
1633010750000|2021-09-30 14:05:50|4469.59|4469.59|4470.11|4470.11|4470.11|4470.11|4469.59|4469.59|0
1633010760000|2021-09-30 14:06:00|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|0
1633010770000|2021-09-30 14:06:10|4470.64|4470.64|4469.29|4469.29|4470.64|4470.64|4469.29|4469.29|0
1633010780000|2021-09-30 14:06:20|4470.17|4470.17|4469.31|4469.31|4470.17|4470.17|4469.31|4469.31|0
1633010800000|2021-09-30 14:06:40|4469.14|4469.14|4467.51|4467.51|4469.84|4469.84|4467.51|4467.51|0
1633010810000|2021-09-30 14:06:50|4467.66|4467.66|4468.52|4468.52|4468.52|4468.52|4467.66|4467.66|0
1633010820000|2021-09-30 14:07:00|4469.05|4469.05|4469.21|4469.21|4469.21|4469.21|4469.05|4469.05|0
1633010830000|2021-09-30 14:07:10|4469.56|4469.56|4469.75|4469.75|4469.91|4469.91|4469.56|4469.56|0
1633010840000|2021-09-30 14:07:20|4469.61|4469.61|4469.96|4469.96|4470.31|4470.31|4469.61|4469.61|0
1633010850000|2021-09-30 14:07:30|4470.13|4470.13|4469.96|4469.96|4470.13|4470.13|4469.96|4469.96|0
1633010870000|2021-09-30 14:07:50|4470.48|4470.48|4471.71|4471.71|4471.71|4471.71|4470.13|4470.13|0
1633010880000|2021-09-30 14:08:00|4472.24|4472.24|4473.11|4473.11|4473.11|4473.11|4472.24|4472.24|0
1633010890000|2021-09-30 14:08:10|4473.46|4473.46|4474.34|4474.34|4474.34|4474.34|4473.29|4473.29|0
1633010900000|2021-09-30 14:08:20|4474.29|4474.29|4474.32|4474.32|4474.73|4474.73|4474.02|4474.02|0
1633010910000|2021-09-30 14:08:30|4474.14|4474.14|4473.97|4473.97|4474.14|4474.14|4473.62|4473.62|0
1633010920000|2021-09-30 14:08:40|4475.55|4475.55|4476.9|4476.9|4476.9|4476.9|4475.55|4475.55|0
1633010930000|2021-09-30 14:08:50|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|0
1633010940000|2021-09-30 14:09:00|4476.72|4476.72|4476.02|4476.02|4476.72|4476.72|4476.02|4476.02|0
1633010950000|2021-09-30 14:09:10|4475.84|4475.84|4476.37|4476.37|4476.37|4476.37|4475.84|4475.84|0
1633010960000|2021-09-30 14:09:20|4475.67|4475.67|4476.19|4476.19|4476.19|4476.19|4475.67|4475.67|0
1633010980000|2021-09-30 14:09:40|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|0
1633010990000|2021-09-30 14:09:50|4477.77|4477.77|4478.3|4478.3|4478.3|4478.3|4477.77|4477.77|0
1633011000000|2021-09-30 14:10:00|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|4478.79|0
1633011010000|2021-09-30 14:10:10|4480.19|4480.19|4479.84|4479.84|4480.19|4480.19|4479.84|4479.84|0
1633011020000|2021-09-30 14:10:20|4480.37|4480.37|4479.87|4479.87|4480.54|4480.54|4479.87|4479.87|0
1633011030000|2021-09-30 14:10:30|4480.39|4480.39|4480.39|4480.39|4480.39|4480.39|4480.39|4480.39|0
1633011040000|2021-09-30 14:10:40|4481.77|4481.77|4481.59|4481.59|4481.77|4481.77|4481.59|4481.59|0
1633011050000|2021-09-30 14:10:50|4483|4483|4483|4483|4483|4483|4483|4483|0
1633011060000|2021-09-30 14:11:00|4482.12|4482.12|4481.77|4481.77|4482.12|4482.12|4481.77|4481.77|0
1633011070000|2021-09-30 14:11:10|4481.89|4481.89|4482|4482|4482|4482|4481.89|4481.89|0
1633011080000|2021-09-30 14:11:20|4481.48|4481.48|4481.48|4481.48|4481.48|4481.48|4481.48|4481.48|0
1633011090000|2021-09-30 14:11:30|4481.9|4481.9|4479.82|4479.82|4481.9|4481.9|4479.82|4479.82|0
1633011100000|2021-09-30 14:11:40|4479.15|4479.15|4479.5|4479.5|4479.5|4479.5|4479.15|4479.15|0
1633011110000|2021-09-30 14:11:50|4480.02|4480.02|4479.81|4479.81|4480.02|4480.02|4479.81|4479.81|0
1633011120000|2021-09-30 14:12:00|4480.34|4480.34|4479.64|4479.64|4480.34|4480.34|4479.64|4479.64|0
1633011130000|2021-09-30 14:12:10|4478.94|4478.94|4479.81|4479.81|4479.81|4479.81|4478.94|4478.94|0
1633011140000|2021-09-30 14:12:20|4480.34|4480.34|4481.07|4481.07|4481.07|4481.07|4480.34|4480.34|0
1633011150000|2021-09-30 14:12:30|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|0
1633011160000|2021-09-30 14:12:40|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|0
1633011170000|2021-09-30 14:12:50|4479.81|4479.81|4480.16|4480.16|4480.16|4480.16|4479.81|4479.81|0
1633011190000|2021-09-30 14:13:10|4479.46|4479.46|4479.31|4479.31|4479.46|4479.46|4479.31|4479.31|0
1633011200000|2021-09-30 14:13:20|4479.14|4479.14|4479.84|4479.84|4479.84|4479.84|4479.14|4479.14|0
1633011210000|2021-09-30 14:13:30|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|0
1633011220000|2021-09-30 14:13:40|4479.84|4479.84|4480.01|4480.01|4480.01|4480.01|4479.66|4479.66|0
1633011230000|2021-09-30 14:13:50|4480.54|4480.54|4480.36|4480.36|4480.71|4480.71|4480.36|4480.36|0
1633011240000|2021-09-30 14:14:00|4480.71|4480.71|4480.21|4480.21|4480.71|4480.71|4480.04|4480.04|0
1633011270000|2021-09-30 14:14:30|4480.04|4480.04|4480.39|4480.39|4480.39|4480.39|4480.04|4480.04|0
1633011280000|2021-09-30 14:14:40|4479.01|4479.01|4479.01|4479.01|4479.01|4479.01|4479.01|4479.01|0
1633011290000|2021-09-30 14:14:50|4478.84|4478.84|4477.96|4477.96|4478.84|4478.84|4477.96|4477.96|0
1633011300000|2021-09-30 14:15:00|4478.01|4478.01|4478.2|4478.2|4478.2|4478.2|4477.5|4477.5|0
1633011310000|2021-09-30 14:15:10|4478.73|4478.73|4479.24|4479.24|4479.24|4479.24|4478.73|4478.73|0
1633011320000|2021-09-30 14:15:20|4478.89|4478.89|4478.01|4478.01|4478.89|4478.89|4478.01|4478.01|0
1633011330000|2021-09-30 14:15:30|4477.84|4477.84|4476.83|4476.83|4478.01|4478.01|4476.83|4476.83|0
1633011340000|2021-09-30 14:15:40|4476.71|4476.71|4476.92|4476.92|4477.27|4477.27|4476.71|4476.71|0
1633011360000|2021-09-30 14:16:00|4477.09|4477.09|4476.92|4476.92|4477.44|4477.44|4476.92|4476.92|0
1633011370000|2021-09-30 14:16:10|4476.39|4476.39|4476.21|4476.21|4476.39|4476.39|4476.21|4476.21|0
1633011400000|2021-09-30 14:16:40|4476.57|4476.57|4476.04|4476.04|4476.57|4476.57|4476.04|4476.04|0
1633011410000|2021-09-30 14:16:50|4477.44|4477.44|4477.61|4477.61|4477.78|4477.78|4477.44|4477.44|0
1633011420000|2021-09-30 14:17:00|4477.55|4477.55|4476.2|4476.2|4477.67|4477.67|4476.2|4476.2|0
1633011430000|2021-09-30 14:17:10|4476.55|4476.55|4476.1|4476.1|4476.55|4476.55|4476.1|4476.1|0
1633011440000|2021-09-30 14:17:20|4475.22|4475.22|4474.82|4474.82|4475.39|4475.39|4474.72|4474.72|0
1633011450000|2021-09-30 14:17:30|4475.5|4475.5|4476.26|4476.26|4476.26|4476.26|4475.38|4475.38|0
1633011460000|2021-09-30 14:17:40|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|0
1633011480000|2021-09-30 14:18:00|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|4475.91|0
1633011490000|2021-09-30 14:18:10|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|4475.56|0
1633011510000|2021-09-30 14:18:30|4476.23|4476.23|4476.41|4476.41|4476.41|4476.41|4476.23|4476.23|0
1633011520000|2021-09-30 14:18:40|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1633011530000|2021-09-30 14:18:50|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|4476.06|0
1633011560000|2021-09-30 14:19:20|4476.41|4476.41|4476.79|4476.79|4476.79|4476.79|4476.41|4476.41|0
1633011570000|2021-09-30 14:19:30|4477.32|4477.32|4477.83|4477.83|4477.83|4477.83|4477.32|4477.32|0
1633011590000|2021-09-30 14:19:50|4478.01|4478.01|4477.83|4477.83|4478.01|4478.01|4477.83|4477.83|0
1633011600000|2021-09-30 14:20:00|4477.48|4477.48|4477.13|4477.13|4477.48|4477.48|4477.13|4477.13|0
1633011610000|2021-09-30 14:20:10|4477.02|4477.02|4477.37|4477.37|4477.72|4477.72|4477.02|4477.02|0
1633011620000|2021-09-30 14:20:20|4477.54|4477.54|4477.19|4477.19|4477.54|4477.54|4477.19|4477.19|0
1633011630000|2021-09-30 14:20:30|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|4477.02|0
1633011640000|2021-09-30 14:20:40|4476.49|4476.49|4476.31|4476.31|4476.49|4476.49|4476.31|4476.31|0
1633011660000|2021-09-30 14:21:00|4475.79|4475.79|4475.79|4475.79|4475.79|4475.79|4475.79|4475.79|0
1633011670000|2021-09-30 14:21:10|4475.21|4475.21|4474.28|4474.28|4475.86|4475.86|4473.75|4473.75|0
1633011680000|2021-09-30 14:21:20|4473.93|4473.93|4473.31|4473.31|4474|4474|4473.31|4473.31|0
1633011690000|2021-09-30 14:21:30|4473.83|4473.83|4473.48|4473.48|4473.83|4473.83|4473.31|4473.31|0
1633011700000|2021-09-30 14:21:40|4473.13|4473.13|4472.26|4472.26|4473.13|4473.13|4472.26|4472.26|0
1633011710000|2021-09-30 14:21:50|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.38|4471.38|0
1633011720000|2021-09-30 14:22:00|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|0
1633011740000|2021-09-30 14:22:20|4472.08|4472.08|4472.08|4472.08|4472.08|4472.08|4472.08|4472.08|0
1633011750000|2021-09-30 14:22:30|4471.38|4471.38|4471.75|4471.75|4472.08|4472.08|4471.2|4471.2|0
1633011760000|2021-09-30 14:22:40|4471.7|4471.7|4470.34|4470.34|4471.7|4471.7|4470.34|4470.34|0
1633011770000|2021-09-30 14:22:50|4469.99|4469.99|4468.94|4468.94|4469.99|4469.99|4468.94|4468.94|0
1633011780000|2021-09-30 14:23:00|4468.77|4468.77|4468.42|4468.42|4468.77|4468.77|4468.42|4468.42|0
1633011790000|2021-09-30 14:23:10|4467.9|4467.9|4468.77|4468.77|4468.95|4468.95|4467.9|4467.9|0
1633011800000|2021-09-30 14:23:20|4468.42|4468.42|4468.6|4468.6|4468.6|4468.6|4468.42|4468.42|0
1633011820000|2021-09-30 14:23:40|4468.77|4468.77|4467.99|4467.99|4468.77|4468.77|4467.99|4467.99|0
1633011830000|2021-09-30 14:23:50|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|0
1633011840000|2021-09-30 14:24:00|4467.3|4467.3|4467.3|4467.3|4467.65|4467.65|4467.3|4467.3|0
1633011850000|2021-09-30 14:24:10|4467.4|4467.4|4467.23|4467.23|4467.4|4467.4|4467.23|4467.23|0
1633011860000|2021-09-30 14:24:20|4468.1|4468.1|4468.1|4468.1|4468.1|4468.1|4468.1|4468.1|0
1633011870000|2021-09-30 14:24:30|4468.45|4468.45|4468.28|4468.28|4468.63|4468.63|4468.28|4468.28|0
1633011880000|2021-09-30 14:24:40|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|4468.45|0
1633011890000|2021-09-30 14:24:50|4468.28|4468.28|4467.05|4467.05|4468.28|4468.28|4467.05|4467.05|0
1633011900000|2021-09-30 14:25:00|4466.82|4466.82|4465.67|4465.67|4466.82|4466.82|4464.98|4464.98|0
1633011910000|2021-09-30 14:25:10|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|0
1633011930000|2021-09-30 14:25:30|4465.7|4465.7|4466.05|4466.05|4466.05|4466.05|4465.7|4465.7|0
1633011940000|2021-09-30 14:25:40|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|4466.4|0
1633011960000|2021-09-30 14:26:00|4466.58|4466.58|4466.7|4466.7|4466.75|4466.75|4466.58|4466.58|0
1633011980000|2021-09-30 14:26:20|4466.58|4466.58|4465.88|4465.88|4466.58|4466.58|4465.88|4465.88|0
1633011990000|2021-09-30 14:26:30|4466.23|4466.23|4466.39|4466.39|4466.39|4466.39|4466.23|4466.23|0
1633012010000|2021-09-30 14:26:50|4466.92|4466.92|4467.43|4467.43|4467.43|4467.43|4466.92|4466.92|0
1633012020000|2021-09-30 14:27:00|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|0
1633012030000|2021-09-30 14:27:10|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|0
1633012040000|2021-09-30 14:27:20|4467.76|4467.76|4469.03|4469.03|4469.03|4469.03|4467.76|4467.76|0
1633012050000|2021-09-30 14:27:30|4469.38|4469.38|4470.06|4470.06|4470.06|4470.06|4469.38|4469.38|0
1633012060000|2021-09-30 14:27:40|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|0
1633012070000|2021-09-30 14:27:50|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|0
1633012080000|2021-09-30 14:28:00|4469.71|4469.71|4469.71|4469.71|4469.89|4469.89|4469.71|4469.71|0
1633012100000|2021-09-30 14:28:20|4469.53|4469.53|4468.01|4468.01|4469.64|4469.64|4468.01|4468.01|0
1633012110000|2021-09-30 14:28:30|4467.83|4467.83|4467.73|4467.73|4467.83|4467.83|4467.73|4467.73|0
1633012120000|2021-09-30 14:28:40|4467.9|4467.9|4467.38|4467.38|4467.9|4467.9|4467.38|4467.38|0
1633012130000|2021-09-30 14:28:50|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|4467.9|0
1633012140000|2021-09-30 14:29:00|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|4467.55|0
1633012150000|2021-09-30 14:29:10|4467.39|4467.39|4466.93|4466.93|4467.39|4467.39|4466.93|4466.93|0
1633012160000|2021-09-30 14:29:20|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|0
1633012170000|2021-09-30 14:29:30|4466.41|4466.41|4466.23|4466.23|4466.41|4466.41|4466.23|4466.23|0
1633012180000|2021-09-30 14:29:40|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|0
1633012190000|2021-09-30 14:29:50|4466.58|4466.58|4465.71|4465.71|4466.58|4466.58|4465.71|4465.71|0
1633012200000|2021-09-30 14:30:00|4465.53|4465.53|4464.63|4464.63|4465.53|4465.53|4464.22|4464.22|0
1633012210000|2021-09-30 14:30:10|4463.93|4463.93|4463.07|4463.07|4463.93|4463.93|4463.07|4463.07|0
1633012220000|2021-09-30 14:30:20|4462.9|4462.9|4461.67|4461.67|4462.9|4462.9|4461.67|4461.67|0
1633012230000|2021-09-30 14:30:30|4460.99|4460.99|4460.47|4460.47|4460.99|4460.99|4460.47|4460.47|0
1633012240000|2021-09-30 14:30:40|4460.31|4460.31|4460.19|4460.19|4460.31|4460.31|4460.19|4460.19|0
1633012250000|2021-09-30 14:30:50|4459.84|4459.84|4459.67|4459.67|4459.84|4459.84|4459.67|4459.67|0
1633012260000|2021-09-30 14:31:00|4459.14|4459.14|4459.1|4459.1|4459.15|4459.15|4458.98|4458.98|0
1633012270000|2021-09-30 14:31:10|4459.05|4459.05|4458.87|4458.87|4459.05|4459.05|4458.87|4458.87|0
1633012280000|2021-09-30 14:31:20|4458.75|4458.75|4458.64|4458.64|4458.75|4458.75|4458.64|4458.64|0
1633012290000|2021-09-30 14:31:30|4459.34|4459.34|4459.69|4459.69|4459.69|4459.69|4459.34|4459.34|0
1633012300000|2021-09-30 14:31:40|4459.85|4459.85|4459.33|4459.33|4459.85|4459.85|4459.33|4459.33|0
1633012320000|2021-09-30 14:32:00|4459.5|4459.5|4459.33|4459.33|4460.03|4460.03|4459.33|4459.33|0
1633012330000|2021-09-30 14:32:10|4459.15|4459.15|4458.8|4458.8|4459.15|4459.15|4458.8|4458.8|0
1633012340000|2021-09-30 14:32:20|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|4459.68|0
1633012360000|2021-09-30 14:32:40|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|4459.33|0
1633012380000|2021-09-30 14:33:00|4460.73|4460.73|4461.85|4461.85|4461.85|4461.85|4460.73|4460.73|0
1633012390000|2021-09-30 14:33:10|4461.18|4461.18|4461.53|4461.53|4461.53|4461.53|4461.18|4461.18|0
1633012400000|2021-09-30 14:33:20|4461.76|4461.76|4462.92|4462.92|4462.92|4462.92|4461.76|4461.76|0
1633012410000|2021-09-30 14:33:30|4462.74|4462.74|4462.92|4462.92|4462.92|4462.92|4462.74|4462.74|0
1633012420000|2021-09-30 14:33:40|4463.09|4463.09|4464.27|4464.27|4464.62|4464.62|4463.09|4463.09|0
1633012430000|2021-09-30 14:33:50|4463.57|4463.57|4462.69|4462.69|4463.57|4463.57|4462.69|4462.69|0
1633012440000|2021-09-30 14:34:00|4462.52|4462.52|4462.7|4462.7|4462.81|4462.81|4462.46|4462.46|0
1633012450000|2021-09-30 14:34:10|4463.05|4463.05|4462.7|4462.7|4463.05|4463.05|4462.7|4462.7|0
1633012460000|2021-09-30 14:34:20|4462.87|4462.87|4463.22|4463.22|4463.22|4463.22|4462.87|4462.87|0
1633012470000|2021-09-30 14:34:30|4463.57|4463.57|4464.38|4464.38|4464.38|4464.38|4463.57|4463.57|0
1633012480000|2021-09-30 14:34:40|4463.85|4463.85|4462.65|4462.65|4463.85|4463.85|4462.65|4462.65|0
1633012490000|2021-09-30 14:34:50|4463|4463|4465.08|4465.08|4465.08|4465.08|4463|4463|0
1633012500000|2021-09-30 14:35:00|4465.41|4465.41|4465.46|4465.46|4465.63|4465.63|4465.41|4465.41|0
1633012510000|2021-09-30 14:35:10|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|0
1633012520000|2021-09-30 14:35:20|4465.84|4465.84|4465.66|4465.66|4465.84|4465.84|4465.66|4465.66|0
1633012530000|2021-09-30 14:35:30|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|0
1633012540000|2021-09-30 14:35:40|4465.48|4465.48|4467.39|4467.39|4467.39|4467.39|4465.48|4465.48|0
1633012550000|2021-09-30 14:35:50|4467.21|4467.21|4467.33|4467.33|4467.33|4467.33|4467.21|4467.21|0
1633012560000|2021-09-30 14:36:00|4467.48|4467.48|4467.68|4467.68|4467.83|4467.83|4467.48|4467.48|0
1633012570000|2021-09-30 14:36:10|4467.33|4467.33|4466.8|4466.8|4467.33|4467.33|4466.8|4466.8|0
1633012580000|2021-09-30 14:36:20|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|0
1633012590000|2021-09-30 14:36:30|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|4466.19|0
1633012600000|2021-09-30 14:36:40|4465.84|4465.84|4465.81|4465.81|4465.84|4465.84|4465.25|4465.25|0
1633012610000|2021-09-30 14:36:50|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|0
1633012620000|2021-09-30 14:37:00|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|4465.74|0
1633012630000|2021-09-30 14:37:10|4465.04|4465.04|4465.21|4465.21|4465.21|4465.21|4465.04|4465.04|0
1633012650000|2021-09-30 14:37:30|4465.74|4465.74|4466.09|4466.09|4466.09|4466.09|4465.74|4465.74|0
1633012660000|2021-09-30 14:37:40|4466.27|4466.27|4466.27|4466.27|4466.44|4466.44|4466.27|4466.27|0
1633012670000|2021-09-30 14:37:50|4465.91|4465.91|4466.43|4466.43|4466.43|4466.43|4465.91|4465.91|0
1633012680000|2021-09-30 14:38:00|4466.25|4466.25|4466.05|4466.05|4466.25|4466.25|4465.9|4465.9|0
1633012690000|2021-09-30 14:38:10|4465.7|4465.7|4466.19|4466.19|4466.19|4466.19|4465.52|4465.52|0
1633012710000|2021-09-30 14:38:30|4466.02|4466.02|4465.84|4465.84|4466.02|4466.02|4465.84|4465.84|0
1633012720000|2021-09-30 14:38:40|4466.02|4466.02|4465.84|4465.84|4466.02|4466.02|4465.84|4465.84|0
1633012730000|2021-09-30 14:38:50|4466.01|4466.01|4466.36|4466.36|4466.36|4466.36|4466.01|4466.01|0
1633012740000|2021-09-30 14:39:00|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|0
1633012750000|2021-09-30 14:39:10|4465.86|4465.86|4465.86|4465.86|4465.86|4465.86|4465.86|4465.86|0
1633012760000|2021-09-30 14:39:20|4466.04|4466.04|4466.56|4466.56|4466.56|4466.56|4466.04|4466.04|0
1633012770000|2021-09-30 14:39:30|4466.74|4466.74|4466.21|4466.21|4466.74|4466.74|4466.21|4466.21|0
1633012790000|2021-09-30 14:39:50|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|0
1633012800000|2021-09-30 14:40:00|4466.74|4466.74|4465.54|4465.54|4466.74|4466.74|4465.54|4465.54|0
1633012810000|2021-09-30 14:40:10|4465.19|4465.19|4463.06|4463.06|4465.34|4465.34|4463.06|4463.06|0
1633012820000|2021-09-30 14:40:20|4462.9|4462.9|4462.96|4462.96|4462.96|4462.96|4462.9|4462.9|0
1633012830000|2021-09-30 14:40:30|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|0
1633012840000|2021-09-30 14:40:40|4462.09|4462.09|4462.09|4462.09|4462.09|4462.09|4461.57|4461.57|0
1633012850000|2021-09-30 14:40:50|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|0
1633012870000|2021-09-30 14:41:10|4461.58|4461.58|4461.23|4461.23|4461.58|4461.58|4461.23|4461.23|0
1633012890000|2021-09-30 14:41:30|4461.05|4461.05|4460.95|4460.95|4461.05|4461.05|4460.95|4460.95|0
1633012900000|2021-09-30 14:41:40|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|0
1633012910000|2021-09-30 14:41:50|4461.47|4461.47|4461.47|4461.47|4461.47|4461.47|4461.47|4461.47|0
1633012920000|2021-09-30 14:42:00|4461.64|4461.64|4461.97|4461.97|4462.16|4462.16|4461.64|4461.64|0
1633012930000|2021-09-30 14:42:10|4462.65|4462.65|4463.33|4463.33|4463.33|4463.33|4462.65|4462.65|0
1633012940000|2021-09-30 14:42:20|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|0
1633012950000|2021-09-30 14:42:30|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|0
1633012960000|2021-09-30 14:42:40|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.33|4463.33|0
1633012980000|2021-09-30 14:43:00|4462.8|4462.8|4462.29|4462.29|4462.8|4462.8|4462.29|4462.29|0
1633013000000|2021-09-30 14:43:20|4462.64|4462.64|4463.16|4463.16|4463.16|4463.16|4462.64|4462.64|0
1633013010000|2021-09-30 14:43:30|4463.51|4463.51|4463.69|4463.69|4463.69|4463.69|4463.51|4463.51|0
1633013020000|2021-09-30 14:43:40|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|0
1633013030000|2021-09-30 14:43:50|4462.84|4462.84|4461.96|4461.96|4462.84|4462.84|4461.96|4461.96|0
1633013040000|2021-09-30 14:44:00|4461.26|4461.26|4461.44|4461.44|4461.44|4461.44|4461.08|4461.08|0
1633013060000|2021-09-30 14:44:20|4461.79|4461.79|4461.79|4461.79|4461.79|4461.79|4461.79|4461.79|0
1633013070000|2021-09-30 14:44:30|4462.31|4462.31|4462.59|4462.59|4462.59|4462.59|4462.31|4462.31|0
1633013080000|2021-09-30 14:44:40|4462.42|4462.42|4462.07|4462.07|4462.42|4462.42|4462.07|4462.07|0
1633013100000|2021-09-30 14:45:00|4462.42|4462.42|4462.24|4462.24|4462.77|4462.77|4462.24|4462.24|0
1633013110000|2021-09-30 14:45:10|4462.42|4462.42|4462.24|4462.24|4462.42|4462.42|4462.24|4462.24|0
1633013120000|2021-09-30 14:45:20|4462.42|4462.42|4462.24|4462.24|4462.42|4462.42|4462.24|4462.24|0
1633013130000|2021-09-30 14:45:30|4461.57|4461.57|4460.69|4460.69|4461.57|4461.57|4460.69|4460.69|0
1633013140000|2021-09-30 14:45:40|4460.53|4460.53|4460.53|4460.53|4460.53|4460.53|4460.53|4460.53|0
1633013150000|2021-09-30 14:45:50|4460.69|4460.69|4460.16|4460.16|4460.69|4460.69|4460.16|4460.16|0
1633013180000|2021-09-30 14:46:20|4459.99|4459.99|4460.16|4460.16|4460.16|4460.16|4459.99|4459.99|0
1633013190000|2021-09-30 14:46:30|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|0
1633013200000|2021-09-30 14:46:40|4460.64|4460.64|4461.66|4461.66|4461.84|4461.84|4460.64|4460.64|0
1633013210000|2021-09-30 14:46:50|4461.49|4461.49|4461.96|4461.96|4461.96|4461.96|4461.49|4461.49|0
1633013220000|2021-09-30 14:47:00|4462.66|4462.66|4462.19|4462.19|4462.89|4462.89|4462.19|4462.19|0
1633013230000|2021-09-30 14:47:10|4461.52|4461.52|4461.3|4461.3|4461.52|4461.52|4461.3|4461.3|0
1633013240000|2021-09-30 14:47:20|4461.42|4461.42|4461.41|4461.41|4461.42|4461.42|4461.07|4461.07|0
1633013250000|2021-09-30 14:47:30|4461.93|4461.93|4460.7|4460.7|4461.93|4461.93|4460.7|4460.7|0
1633013280000|2021-09-30 14:48:00|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|0
1633013290000|2021-09-30 14:48:10|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|0
1633013320000|2021-09-30 14:48:40|4461.41|4461.41|4461.05|4461.05|4461.41|4461.41|4461.05|4461.05|0
1633013330000|2021-09-30 14:48:50|4461.27|4461.27|4461.09|4461.09|4461.27|4461.27|4461.09|4461.09|0
1633013340000|2021-09-30 14:49:00|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|0
1633013350000|2021-09-30 14:49:10|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|0
1633013360000|2021-09-30 14:49:20|4461.73|4461.73|4461.73|4461.73|4461.73|4461.73|4461.73|4461.73|0
1633013380000|2021-09-30 14:49:40|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|0
1633013390000|2021-09-30 14:49:50|4461|4461|4461|4461|4461|4461|4461|4461|0
1633013400000|2021-09-30 14:50:00|4460.89|4460.89|4458.12|4458.12|4460.89|4460.89|4457.94|4457.94|0
1633013420000|2021-09-30 14:50:20|4458.47|4458.47|4458.13|4458.13|4458.47|4458.47|4458.13|4458.13|0
1633013430000|2021-09-30 14:50:30|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|0
1633013450000|2021-09-30 14:50:50|4457.85|4457.85|4458.5|4458.5|4458.5|4458.5|4457.8|4457.8|0
1633013460000|2021-09-30 14:51:00|4458.38|4458.38|4457.68|4457.68|4458.38|4458.38|4457.68|4457.68|0
1633013470000|2021-09-30 14:51:10|4457.33|4457.33|4457.15|4457.15|4457.33|4457.33|4456.8|4456.8|0
1633013490000|2021-09-30 14:51:30|4456.98|4456.98|4456.66|4456.66|4456.98|4456.98|4456.66|4456.66|0
1633013510000|2021-09-30 14:51:50|4456.83|4456.83|4457|4457|4457.17|4457.17|4456.83|4456.83|0
1633013520000|2021-09-30 14:52:00|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|0
1633013530000|2021-09-30 14:52:10|4457.22|4457.22|4457.4|4457.4|4457.57|4457.57|4457.22|4457.22|0
1633013560000|2021-09-30 14:52:40|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|0
1633013570000|2021-09-30 14:52:50|4457.05|4457.05|4455.86|4455.86|4457.05|4457.05|4455.86|4455.86|0
1633013580000|2021-09-30 14:53:00|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|0
1633013600000|2021-09-30 14:53:20|4455.35|4455.35|4455.53|4455.53|4455.53|4455.53|4455.17|4455.17|0
1633013610000|2021-09-30 14:53:30|4456.05|4456.05|4456.05|4456.05|4456.05|4456.05|4455.7|4455.7|0
1633013620000|2021-09-30 14:53:40|4456.23|4456.23|4456.39|4456.39|4456.39|4456.39|4456.23|4456.23|0
1633013630000|2021-09-30 14:53:50|4456.44|4456.44|4457.32|4457.32|4457.47|4457.47|4456.44|4456.44|0
1633013640000|2021-09-30 14:54:00|4457.17|4457.17|4457.5|4457.5|4457.5|4457.5|4457.17|4457.17|0
1633013660000|2021-09-30 14:54:20|4457.32|4457.32|4457.07|4457.07|4457.32|4457.32|4457.07|4457.07|0
1633013680000|2021-09-30 14:54:40|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|0
1633013700000|2021-09-30 14:55:00|4457.58|4457.58|4457.23|4457.23|4457.58|4457.58|4457.23|4457.23|0
1633013710000|2021-09-30 14:55:10|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|0
1633013720000|2021-09-30 14:55:20|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|0
1633013730000|2021-09-30 14:55:30|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|4456.57|0
1633013740000|2021-09-30 14:55:40|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|0
1633013750000|2021-09-30 14:55:50|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|0
1633013760000|2021-09-30 14:56:00|4456.04|4456.04|4455.34|4455.34|4456.04|4456.04|4455.34|4455.34|0
1633013800000|2021-09-30 14:56:40|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|0
1633013810000|2021-09-30 14:56:50|4455.52|4455.52|4455.34|4455.34|4455.69|4455.69|4455.34|4455.34|0
1633013840000|2021-09-30 14:57:20|4455.17|4455.17|4455.34|4455.34|4455.34|4455.34|4455.17|4455.17|0
1633013860000|2021-09-30 14:57:40|4454.99|4454.99|4454.4|4454.4|4454.99|4454.99|4454.4|4454.4|0
1633013870000|2021-09-30 14:57:50|4454.23|4454.23|4454.4|4454.4|4454.4|4454.4|4454.23|4454.23|0
1633013880000|2021-09-30 14:58:00|4454.05|4454.05|4454.05|4454.05|4454.05|4454.05|4454.05|4454.05|0
1633013900000|2021-09-30 14:58:20|4453.95|4453.95|4453.9|4453.9|4453.95|4453.95|4453.9|4453.9|0
1633013910000|2021-09-30 14:58:30|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|4453.75|0
1633013920000|2021-09-30 14:58:40|4454.1|4454.1|4454.1|4454.1|4454.1|4454.1|4454.1|4454.1|0
1633013930000|2021-09-30 14:58:50|4454.15|4454.15|4454.68|4454.68|4454.68|4454.68|4454.15|4454.15|0
1633013940000|2021-09-30 14:59:00|4454.85|4454.85|4455.03|4455.03|4455.03|4455.03|4454.85|4454.85|0
1633013950000|2021-09-30 14:59:10|4455.18|4455.18|4455.33|4455.33|4455.33|4455.33|4455.18|4455.18|0
1633013970000|2021-09-30 14:59:30|4455.51|4455.51|4455.69|4455.69|4455.69|4455.69|4455.36|4455.36|0
1633013980000|2021-09-30 14:59:40|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|0
1633013990000|2021-09-30 14:59:50|4456.2|4456.2|4456.78|4456.78|4456.78|4456.78|4456.2|4456.2|0
1633014000000|2021-09-30 15:00:00|4456.43|4456.43|4455.58|4455.58|4457.28|4457.28|4455.58|4455.58|0
1633014010000|2021-09-30 15:00:10|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|0
1633014020000|2021-09-30 15:00:20|4456.05|4456.05|4455.2|4455.2|4456.05|4456.05|4454.85|4454.85|0
1633014060000|2021-09-30 15:01:00|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|0
1633014070000|2021-09-30 15:01:10|4456.23|4456.23|4457.28|4457.28|4457.28|4457.28|4456.23|4456.23|0
1633014080000|2021-09-30 15:01:20|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|0
1633014090000|2021-09-30 15:01:30|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|0
1633014100000|2021-09-30 15:01:40|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|0
1633014110000|2021-09-30 15:01:50|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|0
1633014120000|2021-09-30 15:02:00|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|0
1633014130000|2021-09-30 15:02:10|4457.99|4457.99|4457.81|4457.81|4457.99|4457.99|4457.81|4457.81|0
1633014140000|2021-09-30 15:02:20|4458.16|4458.16|4459.19|4459.19|4459.19|4459.19|4458.16|4458.16|0
1633014150000|2021-09-30 15:02:30|4459.37|4459.37|4460.06|4460.06|4460.06|4460.06|4459.37|4459.37|0
1633014160000|2021-09-30 15:02:40|4460.73|4460.73|4460.73|4460.73|4460.73|4460.73|4460.73|4460.73|0
1633014190000|2021-09-30 15:03:10|4460.38|4460.38|4460.38|4460.38|4460.38|4460.38|4460.21|4460.21|0
1633014200000|2021-09-30 15:03:20|4460.56|4460.56|4460.38|4460.38|4460.73|4460.73|4460.38|4460.38|0
1633014210000|2021-09-30 15:03:30|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|0
1633014220000|2021-09-30 15:03:40|4460.38|4460.38|4461.06|4461.06|4461.06|4461.06|4460.38|4460.38|0
1633014230000|2021-09-30 15:03:50|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|0
1633014240000|2021-09-30 15:04:00|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|0
1633014250000|2021-09-30 15:04:10|4461.58|4461.58|4462.09|4462.09|4462.09|4462.09|4461.58|4461.58|0
1633014260000|2021-09-30 15:04:20|4462.27|4462.27|4462.62|4462.62|4462.62|4462.62|4462.27|4462.27|0
1633014300000|2021-09-30 15:05:00|4462.44|4462.44|4462.62|4462.62|4462.62|4462.62|4462.27|4462.27|0
1633014310000|2021-09-30 15:05:10|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|0
1633014320000|2021-09-30 15:05:20|4462.62|4462.62|4462.79|4462.79|4462.79|4462.79|4462.62|4462.62|0
1633014330000|2021-09-30 15:05:30|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|0
1633014340000|2021-09-30 15:05:40|4463.31|4463.31|4464.16|4464.16|4464.16|4464.16|4463.31|4463.31|0
1633014360000|2021-09-30 15:06:00|4464.83|4464.83|4465.94|4465.94|4465.94|4465.94|4464.83|4464.83|0
1633014370000|2021-09-30 15:06:10|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|0
1633014380000|2021-09-30 15:06:20|4466.36|4466.36|4466.53|4466.53|4466.71|4466.71|4466.36|4466.36|0
1633014390000|2021-09-30 15:06:30|4466.36|4466.36|4466.53|4466.53|4466.53|4466.53|4466.36|4466.36|0
1633014400000|2021-09-30 15:06:40|4466.69|4466.69|4466.96|4466.96|4466.96|4466.96|4466.69|4466.69|0
1633014410000|2021-09-30 15:06:50|4467.31|4467.31|4467.58|4467.58|4467.58|4467.58|4467.31|4467.31|0
1633014420000|2021-09-30 15:07:00|4467.73|4467.73|4467.73|4467.73|4467.73|4467.73|4467.73|4467.73|0
1633014430000|2021-09-30 15:07:10|4467.38|4467.38|4467.73|4467.73|4467.73|4467.73|4467.38|4467.38|0
1633014450000|2021-09-30 15:07:30|4467.9|4467.9|4467.9|4467.9|4468.08|4468.08|4467.73|4467.73|0
1633014470000|2021-09-30 15:07:50|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|0
1633014480000|2021-09-30 15:08:00|4466.7|4466.7|4466.53|4466.53|4466.7|4466.7|4466.53|4466.53|0
1633014510000|2021-09-30 15:08:30|4466.7|4466.7|4467.4|4467.4|4467.4|4467.4|4466.7|4466.7|0
1633014530000|2021-09-30 15:08:50|4467.23|4467.23|4467.9|4467.9|4467.9|4467.9|4467.23|4467.23|0
1633014540000|2021-09-30 15:09:00|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.03|4468.03|0
1633014550000|2021-09-30 15:09:10|4468.26|4468.26|4468.61|4468.61|4468.61|4468.61|4468.26|4468.26|0
1633014560000|2021-09-30 15:09:20|4468.44|4468.44|4468.48|4468.48|4468.53|4468.53|4468.33|4468.33|0
1633014570000|2021-09-30 15:09:30|4468.64|4468.64|4468.9|4468.9|4469.32|4469.32|4468.64|4468.64|0
1633014580000|2021-09-30 15:09:40|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|0
1633014590000|2021-09-30 15:09:50|4468.67|4468.67|4468.15|4468.15|4468.67|4468.67|4468.15|4468.15|0
1633014600000|2021-09-30 15:10:00|4467.97|4467.97|4468.32|4468.32|4468.32|4468.32|4467.92|4467.92|0
1633014610000|2021-09-30 15:10:10|4466.97|4466.97|4466.8|4466.8|4466.97|4466.97|4466.8|4466.8|0
1633014620000|2021-09-30 15:10:20|4467.47|4467.47|4465.94|4465.94|4467.47|4467.47|4465.94|4465.94|0
1633014630000|2021-09-30 15:10:30|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|4466.62|0
1633014640000|2021-09-30 15:10:40|4465.94|4465.94|4466.17|4466.17|4466.23|4466.23|4465.94|4465.94|0
1633014660000|2021-09-30 15:11:00|4465.65|4465.65|4465.19|4465.19|4465.65|4465.65|4465.19|4465.19|0
1633014670000|2021-09-30 15:11:10|4464.52|4464.52|4464.16|4464.16|4464.52|4464.52|4464.16|4464.16|0
1633014690000|2021-09-30 15:11:30|4463.49|4463.49|4463.49|4463.49|4464.16|4464.16|4463.49|4463.49|0
1633014710000|2021-09-30 15:11:50|4463.34|4463.34|4462.82|4462.82|4463.34|4463.34|4462.82|4462.82|0
1633014720000|2021-09-30 15:12:00|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|0
1633014730000|2021-09-30 15:12:10|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|0
1633014760000|2021-09-30 15:12:40|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|0
1633014780000|2021-09-30 15:13:00|4463.45|4463.45|4462.57|4462.57|4463.45|4463.45|4462.57|4462.57|0
1633014790000|2021-09-30 15:13:10|4462.39|4462.39|4462.28|4462.28|4462.39|4462.39|4462.28|4462.28|0
1633014820000|2021-09-30 15:13:40|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|0
1633014830000|2021-09-30 15:13:50|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|4462.79|0
1633014840000|2021-09-30 15:14:00|4462.95|4462.95|4461.93|4461.93|4462.95|4462.95|4461.93|4461.93|0
1633014850000|2021-09-30 15:14:10|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|0
1633014860000|2021-09-30 15:14:20|4462.12|4462.12|4462.29|4462.29|4462.29|4462.29|4462.12|4462.12|0
1633014880000|2021-09-30 15:14:40|4462.47|4462.47|4462.82|4462.82|4462.82|4462.82|4462.47|4462.47|0
1633014890000|2021-09-30 15:14:50|4463.49|4463.49|4462.93|4462.93|4463.61|4463.61|4462.93|4462.93|0
1633014900000|2021-09-30 15:15:00|4463.29|4463.29|4463.79|4463.79|4463.96|4463.96|4463.29|4463.29|0
1633014920000|2021-09-30 15:15:20|4464.31|4464.31|4464.14|4464.14|4464.31|4464.31|4464.14|4464.14|0
1633014930000|2021-09-30 15:15:30|4463.96|4463.96|4461.93|4461.93|4463.96|4463.96|4461.93|4461.93|0
1633014940000|2021-09-30 15:15:40|4461.76|4461.76|4461.58|4461.58|4461.76|4461.76|4461.58|4461.58|0
1633014950000|2021-09-30 15:15:50|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|0
1633014960000|2021-09-30 15:16:00|4461.29|4461.29|4461.28|4461.28|4461.29|4461.29|4460.64|4460.64|0
1633014980000|2021-09-30 15:16:20|4461.45|4461.45|4462.81|4462.81|4462.81|4462.81|4461.45|4461.45|0
1633015020000|2021-09-30 15:17:00|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|0
1633015030000|2021-09-30 15:17:10|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|0
1633015040000|2021-09-30 15:17:20|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|0
1633015050000|2021-09-30 15:17:30|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|0
1633015070000|2021-09-30 15:17:50|4462.96|4462.96|4462.78|4462.78|4462.96|4462.96|4462.78|4462.78|0
1633015090000|2021-09-30 15:18:10|4463.14|4463.14|4463.31|4463.31|4463.31|4463.31|4463.14|4463.14|0
1633015100000|2021-09-30 15:18:20|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|0
1633015110000|2021-09-30 15:18:30|4463.64|4463.64|4463.81|4463.81|4463.81|4463.81|4463.64|4463.64|0
1633015120000|2021-09-30 15:18:40|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|0
1633015130000|2021-09-30 15:18:50|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|4464.34|0
1633015140000|2021-09-30 15:19:00|4464.69|4464.69|4464.52|4464.52|4464.69|4464.69|4464.52|4464.52|0
1633015150000|2021-09-30 15:19:10|4464.68|4464.68|4464.68|4464.68|4464.68|4464.68|4464.68|4464.68|0
1633015160000|2021-09-30 15:19:20|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|0
1633015170000|2021-09-30 15:19:30|4464.75|4464.75|4464.64|4464.64|4464.75|4464.75|4464.64|4464.64|0
1633015180000|2021-09-30 15:19:40|4464.93|4464.93|4464.76|4464.76|4464.93|4464.93|4464.76|4464.76|0
1633015190000|2021-09-30 15:19:50|4464.93|4464.93|4465.11|4465.11|4465.11|4465.11|4464.93|4464.93|0
1633015200000|2021-09-30 15:20:00|4465.06|4465.06|4465.17|4465.17|4465.17|4465.17|4464.88|4464.88|0
1633015210000|2021-09-30 15:20:10|4465.03|4465.03|4465.06|4465.06|4465.17|4465.17|4465.03|4465.03|0
1633015220000|2021-09-30 15:20:20|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|0
1633015230000|2021-09-30 15:20:30|4464.72|4464.72|4464.56|4464.56|4464.72|4464.72|4464.56|4464.56|0
1633015250000|2021-09-30 15:20:50|4464.38|4464.38|4465.37|4465.37|4465.66|4465.66|4464.38|4464.38|0
1633015260000|2021-09-30 15:21:00|4465.02|4465.02|4465.02|4465.02|4465.02|4465.02|4465.02|4465.02|0
1633015270000|2021-09-30 15:21:10|4464.87|4464.87|4465.9|4465.9|4465.9|4465.9|4464.87|4464.87|0
1633015290000|2021-09-30 15:21:30|4465.75|4465.75|4465.8|4465.8|4465.8|4465.8|4465.75|4465.75|0
1633015300000|2021-09-30 15:21:40|4466.15|4466.15|4466.15|4466.15|4466.15|4466.15|4466.15|4466.15|0
1633015310000|2021-09-30 15:21:50|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|0
1633015320000|2021-09-30 15:22:00|4466.26|4466.26|4466.38|4466.38|4466.38|4466.38|4466.26|4466.26|0
1633015340000|2021-09-30 15:22:20|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|0
1633015360000|2021-09-30 15:22:40|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|0
1633015370000|2021-09-30 15:22:50|4466.76|4466.76|4466.73|4466.73|4466.91|4466.91|4466.73|4466.73|0
1633015390000|2021-09-30 15:23:10|4466.91|4466.91|4467|4467|4467|4467|4466.85|4466.85|0
1633015400000|2021-09-30 15:23:20|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1633015410000|2021-09-30 15:23:30|4466.12|4466.12|4467.53|4467.53|4467.53|4467.53|4466.12|4466.12|0
1633015420000|2021-09-30 15:23:40|4467.88|4467.88|4467.53|4467.53|4467.88|4467.88|4467.53|4467.53|0
1633015430000|2021-09-30 15:23:50|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|0
1633015450000|2021-09-30 15:24:10|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|0
1633015460000|2021-09-30 15:24:20|4467.14|4467.14|4467.02|4467.02|4467.19|4467.19|4466.97|4466.97|0
1633015470000|2021-09-30 15:24:30|4466.67|4466.67|4466.15|4466.15|4466.67|4466.67|4465.98|4465.98|0
1633015480000|2021-09-30 15:24:40|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|4466.01|0
1633015490000|2021-09-30 15:24:50|4466.06|4466.06|4464.19|4464.19|4466.06|4466.06|4464.19|4464.19|0
1633015500000|2021-09-30 15:25:00|4464.03|4464.03|4464.33|4464.33|4464.47|4464.47|4463.91|4463.91|0
1633015510000|2021-09-30 15:25:10|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|0
1633015520000|2021-09-30 15:25:20|4464.5|4464.5|4465.35|4465.35|4465.35|4465.35|4464.5|4464.5|0
1633015530000|2021-09-30 15:25:30|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|0
1633015540000|2021-09-30 15:25:40|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|4465.88|0
1633015550000|2021-09-30 15:25:50|4465.2|4465.2|4464.82|4464.82|4465.2|4465.2|4464.82|4464.82|0
1633015560000|2021-09-30 15:26:00|4464.65|4464.65|4464.65|4464.65|4464.65|4464.65|4464.47|4464.47|0
1633015570000|2021-09-30 15:26:10|4464.82|4464.82|4464.95|4464.95|4465.17|4465.17|4464.82|4464.82|0
1633015580000|2021-09-30 15:26:20|4464.89|4464.89|4464.72|4464.72|4464.89|4464.89|4464.72|4464.72|0
1633015590000|2021-09-30 15:26:30|4464.88|4464.88|4464.52|4464.52|4464.88|4464.88|4464|4464|0
1633015600000|2021-09-30 15:26:40|4464.7|4464.7|4466.3|4466.3|4466.3|4466.3|4464.7|4464.7|0
1633015610000|2021-09-30 15:26:50|4466.65|4466.65|4466.91|4466.91|4466.91|4466.91|4466.65|4466.65|0
1633015620000|2021-09-30 15:27:00|4466.56|4466.56|4466.56|4466.56|4466.56|4466.56|4466.56|4466.56|0
1633015630000|2021-09-30 15:27:10|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|0
1633015640000|2021-09-30 15:27:20|4466.04|4466.04|4466.18|4466.18|4466.18|4466.18|4466.04|4466.04|0
1633015650000|2021-09-30 15:27:30|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|0
1633015660000|2021-09-30 15:27:40|4466.12|4466.12|4465.91|4465.91|4466.12|4466.12|4465.91|4465.91|0
1633015680000|2021-09-30 15:28:00|4465.74|4465.74|4465.45|4465.45|4465.74|4465.74|4465.45|4465.45|0
1633015710000|2021-09-30 15:28:30|4465.63|4465.63|4466.71|4466.71|4466.71|4466.71|4465.63|4465.63|0
1633015720000|2021-09-30 15:28:40|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|4466.36|0
1633015730000|2021-09-30 15:28:50|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|0
1633015740000|2021-09-30 15:29:00|4466.07|4466.07|4468.25|4468.25|4468.25|4468.25|4466.07|4466.07|0
1633015750000|2021-09-30 15:29:10|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|4468.43|0
1633015760000|2021-09-30 15:29:20|4468.58|4468.58|4468.87|4468.87|4469.04|4469.04|4468.43|4468.43|0
1633015770000|2021-09-30 15:29:30|4469.22|4469.22|4470.42|4470.42|4470.42|4470.42|4469.22|4469.22|0
1633015780000|2021-09-30 15:29:40|4470.56|4470.56|4470.05|4470.05|4470.71|4470.71|4470.05|4470.05|0
1633015790000|2021-09-30 15:29:50|4470.21|4470.21|4468.02|4468.02|4471.32|4471.32|4468.02|4468.02|0
1633072500000|2021-10-01 07:15:00|4374.14|4374.14|4374.2|4374.2|4374.9|4374.9|4374.14|4374.14|0
1633072510000|2021-10-01 07:15:10|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|0
1633072520000|2021-10-01 07:15:20|4373.33|4373.33|4369.4|4369.4|4373.33|4373.33|4369.4|4369.4|0
1633072530000|2021-10-01 07:15:30|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4369.4|4369.4|0
1633072540000|2021-10-01 07:15:40|4370.42|4370.42|4370.77|4370.77|4371.65|4371.65|4370.42|4370.42|0
1633072550000|2021-10-01 07:15:50|4370.1|4370.1|4369.07|4369.07|4370.1|4370.1|4369.07|4369.07|0
1633072570000|2021-10-01 07:16:10|4368.19|4368.19|4368.72|4368.72|4368.72|4368.72|4368.04|4368.04|0
1633072580000|2021-10-01 07:16:20|4369.77|4369.77|4370.82|4370.82|4370.82|4370.82|4369.77|4369.77|0
1633072590000|2021-10-01 07:16:30|4371.5|4371.5|4371.97|4371.97|4374.23|4374.23|4371.5|4371.5|0
1633072600000|2021-10-01 07:16:40|4371.45|4371.45|4373.03|4373.03|4373.55|4373.55|4371.45|4371.45|0
1633072610000|2021-10-01 07:16:50|4373.55|4373.55|4372.88|4372.88|4373.88|4373.88|4372.88|4372.88|0
1633072620000|2021-10-01 07:17:00|4372.53|4372.53|4371.82|4371.82|4372.7|4372.7|4371.82|4371.82|0
1633072630000|2021-10-01 07:17:10|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|0
1633072640000|2021-10-01 07:17:20|4372.7|4372.7|4372.53|4372.53|4372.7|4372.7|4372.35|4372.35|0
1633072650000|2021-10-01 07:17:30|4372.88|4372.88|4372.71|4372.71|4372.88|4372.88|4372.35|4372.35|0
1633072660000|2021-10-01 07:17:40|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|4372.18|4372.18|0
1633072670000|2021-10-01 07:17:50|4372.7|4372.7|4376.7|4376.7|4377.5|4377.5|4372.7|4372.7|0
1633072680000|2021-10-01 07:18:00|4377.05|4377.05|4377.75|4377.75|4378.1|4378.1|4377.05|4377.05|0
1633072690000|2021-10-01 07:18:10|4378.1|4378.1|4377.22|4377.22|4378.32|4378.32|4377.22|4377.22|0
1633072700000|2021-10-01 07:18:20|4377.05|4377.05|4377.56|4377.56|4377.74|4377.74|4377.05|4377.05|0
1633072710000|2021-10-01 07:18:30|4377.74|4377.74|4378.91|4378.91|4379.14|4379.14|4377.74|4377.74|0
1633072730000|2021-10-01 07:18:50|4380.93|4380.93|4379.88|4379.88|4380.93|4380.93|4379.58|4379.58|0
1633072740000|2021-10-01 07:19:00|4380.24|4380.24|4385.22|4385.22|4385.39|4385.39|4380.24|4380.24|0
1633072750000|2021-10-01 07:19:10|4384.34|4384.34|4383.29|4383.29|4384.34|4384.34|4383.11|4383.11|0
1633072760000|2021-10-01 07:19:20|4383.11|4383.11|4383.64|4383.64|4383.64|4383.64|4383.11|4383.11|0
1633072770000|2021-10-01 07:19:30|4384.32|4384.32|4386.72|4386.72|4386.72|4386.72|4384.32|4384.32|0
1633072780000|2021-10-01 07:19:40|4387.6|4387.6|4387.45|4387.45|4387.6|4387.6|4386.92|4386.92|0
1633072790000|2021-10-01 07:19:50|4387.87|4387.87|4389.42|4389.42|4389.42|4389.42|4387.87|4387.87|0
1633072800000|2021-10-01 07:20:00|4389.6|4389.6|4387.22|4387.22|4389.77|4389.77|4386.17|4386.17|0
1633072810000|2021-10-01 07:20:10|4387.04|4387.04|4385.81|4385.81|4387.04|4387.04|4385.81|4385.81|0
1633072820000|2021-10-01 07:20:20|4385.14|4385.14|4384.46|4384.46|4385.14|4385.14|4384.46|4384.46|0
1633072830000|2021-10-01 07:20:30|4383.41|4383.41|4382.94|4382.94|4383.41|4383.41|4382.94|4382.94|0
1633072840000|2021-10-01 07:20:40|4383.47|4383.47|4383.82|4383.82|4383.82|4383.82|4383.47|4383.47|0
1633072850000|2021-10-01 07:20:50|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|4384.5|0
1633072880000|2021-10-01 07:21:20|4385.17|4385.17|4384.85|4384.85|4385.52|4385.52|4384.85|4384.85|0
1633072890000|2021-10-01 07:21:30|4385.52|4385.52|4382.94|4382.94|4385.52|4385.52|4382.94|4382.94|0
1633072900000|2021-10-01 07:21:40|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|4383.12|0
1633072910000|2021-10-01 07:21:50|4382.44|4382.44|4383.14|4383.14|4383.14|4383.14|4382.44|4382.44|0
1633072920000|2021-10-01 07:22:00|4384.63|4384.63|4385.99|4385.99|4385.99|4385.99|4384.63|4384.63|0
1633072930000|2021-10-01 07:22:10|4385.31|4385.31|4385.31|4385.31|4385.31|4385.31|4385.31|4385.31|0
1633072940000|2021-10-01 07:22:20|4385.13|4385.13|4383.56|4383.56|4385.13|4385.13|4383.38|4383.38|0
1633072950000|2021-10-01 07:22:30|4382.21|4382.21|4380.28|4380.28|4382.56|4382.56|4380.28|4380.28|0
1633072960000|2021-10-01 07:22:40|4380.8|4380.8|4384.13|4384.13|4384.13|4384.13|4380.63|4380.63|0
1633072970000|2021-10-01 07:22:50|4383.78|4383.78|4383.08|4383.08|4383.96|4383.96|4383.08|4383.08|0
1633072980000|2021-10-01 07:23:00|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|4382.56|0
1633072990000|2021-10-01 07:23:10|4383.43|4383.43|4387.54|4387.54|4387.54|4387.54|4383.43|4383.43|0
1633073000000|2021-10-01 07:23:20|4387.66|4387.66|4387.33|4387.33|4387.66|4387.66|4387.33|4387.33|0
1633073010000|2021-10-01 07:23:30|4386.81|4386.81|4386.28|4386.28|4386.81|4386.81|4386.28|4386.28|0
1633073020000|2021-10-01 07:23:40|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|4386.61|0
1633073030000|2021-10-01 07:23:50|4386.93|4386.93|4386.06|4386.06|4386.93|4386.93|4386.06|4386.06|0
1633073040000|2021-10-01 07:24:00|4386.38|4386.38|4384.48|4384.48|4386.38|4386.38|4384.48|4384.48|0
1633073050000|2021-10-01 07:24:10|4383.95|4383.95|4384.3|4384.3|4384.3|4384.3|4383.95|4383.95|0
1633073060000|2021-10-01 07:24:20|4384.13|4384.13|4384.65|4384.65|4384.65|4384.65|4384.13|4384.13|0
1633073070000|2021-10-01 07:24:30|4383.98|4383.98|4383.98|4383.98|4383.98|4383.98|4383.98|4383.98|0
1633073080000|2021-10-01 07:24:40|4386.01|4386.01|4384.65|4384.65|4386.01|4386.01|4383.98|4383.98|0
1633073100000|2021-10-01 07:25:00|4384.71|4384.71|4384.43|4384.43|4385.13|4385.13|4384.43|4384.43|0
1633073110000|2021-10-01 07:25:10|4384.26|4384.26|4382.36|4382.36|4384.26|4384.26|4382.36|4382.36|0
1633073120000|2021-10-01 07:25:20|4381.48|4381.48|4380.81|4380.81|4381.48|4381.48|4380.81|4380.81|0
1633073130000|2021-10-01 07:25:30|4380.16|4380.16|4380.16|4380.16|4380.16|4380.16|4380.16|4380.16|0
1633073150000|2021-10-01 07:25:50|4380.33|4380.33|4380.51|4380.51|4380.51|4380.51|4380.33|4380.33|0
1633073160000|2021-10-01 07:26:00|4381.18|4381.18|4381.82|4381.82|4381.82|4381.82|4381.01|4381.01|0
1633073170000|2021-10-01 07:26:10|4382.5|4382.5|4384.03|4384.03|4384.03|4384.03|4382.15|4382.15|0
1633073180000|2021-10-01 07:26:20|4383.85|4383.85|4383.85|4383.85|4383.85|4383.85|4383.85|4383.85|0
1633073200000|2021-10-01 07:26:40|4384.53|4384.53|4385.93|4385.93|4385.93|4385.93|4384.53|4384.53|0
1633073220000|2021-10-01 07:27:00|4385.05|4385.05|4383.3|4383.3|4385.05|4385.05|4383.3|4383.3|0
1633073230000|2021-10-01 07:27:10|4382.95|4382.95|4383.65|4383.65|4383.82|4383.82|4382.95|4382.95|0
1633073240000|2021-10-01 07:27:20|4385.18|4385.18|4385.51|4385.51|4385.51|4385.51|4385.18|4385.18|0
1633073250000|2021-10-01 07:27:30|4386.04|4386.04|4385.51|4385.51|4386.04|4386.04|4385.51|4385.51|0
1633073260000|2021-10-01 07:27:40|4387.54|4387.54|4387.54|4387.54|4387.54|4387.54|4387.54|4387.54|0
1633073270000|2021-10-01 07:27:50|4387.01|4387.01|4387.19|4387.19|4387.19|4387.19|4387.01|4387.01|0
1633073280000|2021-10-01 07:28:00|4387.72|4387.72|4388.23|4388.23|4389.11|4389.11|4387.54|4387.54|0
1633073290000|2021-10-01 07:28:10|4388.46|4388.46|4389.36|4389.36|4389.54|4389.54|4388.46|4388.46|0
1633073300000|2021-10-01 07:28:20|4389.01|4389.01|4390.74|4390.74|4390.74|4390.74|4389.01|4389.01|0
1633073310000|2021-10-01 07:28:30|4390.39|4390.39|4390.74|4390.74|4390.74|4390.74|4390.39|4390.39|0
1633073320000|2021-10-01 07:28:40|4391.27|4391.27|4393.99|4393.99|4393.99|4393.99|4391.27|4391.27|0
1633073330000|2021-10-01 07:28:50|4395.57|4395.57|4393.29|4393.29|4395.57|4395.57|4393.29|4393.29|0
1633073340000|2021-10-01 07:29:00|4393.81|4393.81|4393.38|4393.38|4393.81|4393.81|4392.94|4392.94|0
1633073350000|2021-10-01 07:29:10|4393.03|4393.03|4393.2|4393.2|4393.9|4393.9|4393.03|4393.03|0
1633073360000|2021-10-01 07:29:20|4393.38|4393.38|4396.36|4396.36|4396.36|4396.36|4393.26|4393.26|0
1633073370000|2021-10-01 07:29:30|4397.94|4397.94|4398.07|4398.07|4398.62|4398.62|4397.39|4397.39|0
1633073400000|2021-10-01 07:30:00|4397.89|4397.89|4398.07|4398.07|4398.77|4398.77|4397.36|4397.36|0
1633073410000|2021-10-01 07:30:10|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|4397.72|0
1633073420000|2021-10-01 07:30:20|4397.89|4397.89|4395.86|4395.86|4398.05|4398.05|4395.86|4395.86|0
1633073430000|2021-10-01 07:30:30|4396.54|4396.54|4398.44|4398.44|4398.44|4398.44|4396.54|4396.54|0
1633073440000|2021-10-01 07:30:40|4398.27|4398.27|4399.49|4399.49|4399.49|4399.49|4398.27|4398.27|0
1633073450000|2021-10-01 07:30:50|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1633073460000|2021-10-01 07:31:00|4399.32|4399.32|4398.79|4398.79|4399.67|4399.67|4398.79|4398.79|0
1633073470000|2021-10-01 07:31:10|4398.62|4398.62|4397.59|4397.59|4398.62|4398.62|4396.59|4396.59|0
1633073480000|2021-10-01 07:31:20|4396.71|4396.71|4395.66|4395.66|4396.71|4396.71|4395.66|4395.66|0
1633073490000|2021-10-01 07:31:30|4396.01|4396.01|4396.13|4396.13|4396.13|4396.13|4395.78|4395.78|0
1633073500000|2021-10-01 07:31:40|4396.01|4396.01|4395.31|4395.31|4396.01|4396.01|4395.31|4395.31|0
1633073510000|2021-10-01 07:31:50|4394.63|4394.63|4395.74|4395.74|4396.26|4396.26|4394.34|4394.34|0
1633073520000|2021-10-01 07:32:00|4395.39|4395.39|4394.5|4394.5|4395.39|4395.39|4393.44|4393.44|0
1633073530000|2021-10-01 07:32:10|4394.67|4394.67|4395.37|4395.37|4395.72|4395.72|4394.67|4394.67|0
1633073540000|2021-10-01 07:32:20|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|0
1633073550000|2021-10-01 07:32:30|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|4394.5|0
1633073560000|2021-10-01 07:32:40|4394.64|4394.64|4395.37|4395.37|4395.37|4395.37|4394.64|4394.64|0
1633073570000|2021-10-01 07:32:50|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|4393.35|0
1633073590000|2021-10-01 07:33:10|4394.02|4394.02|4395.6|4395.6|4395.6|4395.6|4394.02|4394.02|0
1633073600000|2021-10-01 07:33:20|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|4395.07|0
1633073610000|2021-10-01 07:33:30|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1633073620000|2021-10-01 07:33:40|4394.02|4394.02|4393.32|4393.32|4394.55|4394.55|4393.32|4393.32|0
1633073630000|2021-10-01 07:33:50|4393.48|4393.48|4393.66|4393.66|4393.83|4393.83|4392.96|4392.96|0
1633073640000|2021-10-01 07:34:00|4393.31|4393.31|4392.96|4392.96|4393.31|4393.31|4392.96|4392.96|0
1633073650000|2021-10-01 07:34:10|4392.28|4392.28|4391.23|4391.23|4392.28|4392.28|4391.23|4391.23|0
1633073660000|2021-10-01 07:34:20|4390.55|4390.55|4390.55|4390.55|4390.55|4390.55|4389.88|4389.88|0
1633073670000|2021-10-01 07:34:30|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|0
1633073680000|2021-10-01 07:34:40|4390.42|4390.42|4390.42|4390.42|4390.42|4390.42|4390.42|4390.42|0
1633073690000|2021-10-01 07:34:50|4390.9|4390.9|4391.58|4391.58|4391.76|4391.76|4390.9|4390.9|0
1633073700000|2021-10-01 07:35:00|4391.93|4391.93|4392.61|4392.61|4392.61|4392.61|4391.93|4391.93|0
1633073710000|2021-10-01 07:35:10|4391.91|4391.91|4391.2|4391.2|4392.26|4392.26|4391.2|4391.2|0
1633073720000|2021-10-01 07:35:20|4391.55|4391.55|4391.73|4391.73|4391.73|4391.73|4391.55|4391.55|0
1633073730000|2021-10-01 07:35:30|4392.26|4392.26|4393.13|4393.13|4393.13|4393.13|4392.26|4392.26|0
1633073740000|2021-10-01 07:35:40|4394.66|4394.66|4395.03|4395.03|4395.03|4395.03|4394.66|4394.66|0
1633073750000|2021-10-01 07:35:50|4395.56|4395.56|4397.13|4397.13|4397.13|4397.13|4395.21|4395.21|0
1633073760000|2021-10-01 07:36:00|4397.31|4397.31|4395.33|4395.33|4397.38|4397.38|4395.33|4395.33|0
1633073770000|2021-10-01 07:36:10|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|0
1633073780000|2021-10-01 07:36:20|4396.19|4396.19|4396.01|4396.01|4396.19|4396.19|4396.01|4396.01|0
1633073790000|2021-10-01 07:36:30|4396.54|4396.54|4397.4|4397.4|4397.4|4397.4|4395.87|4395.87|0
1633073800000|2021-10-01 07:36:40|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|4396.87|0
1633073810000|2021-10-01 07:36:50|4397.23|4397.23|4397.58|4397.58|4397.58|4397.58|4397.23|4397.23|0
1633073820000|2021-10-01 07:37:00|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|0
1633073830000|2021-10-01 07:37:10|4397.9|4397.9|4398.58|4398.58|4398.58|4398.58|4397.9|4397.9|0
1633073840000|2021-10-01 07:37:20|4398.8|4398.8|4398.3|4398.3|4398.97|4398.97|4398.3|4398.3|0
1633073860000|2021-10-01 07:37:40|4398.19|4398.19|4397.84|4397.84|4398.19|4398.19|4397.66|4397.66|0
1633073870000|2021-10-01 07:37:50|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1633073880000|2021-10-01 07:38:00|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|4399.07|0
1633073900000|2021-10-01 07:38:20|4398.9|4398.9|4397.15|4397.15|4398.9|4398.9|4397.15|4397.15|0
1633073910000|2021-10-01 07:38:30|4397.04|4397.04|4396.41|4396.41|4397.57|4397.57|4396.17|4396.17|0
1633073920000|2021-10-01 07:38:40|4396.06|4396.06|4394.86|4394.86|4396.06|4396.06|4394.86|4394.86|0
1633073930000|2021-10-01 07:38:50|4394.69|4394.69|4394.33|4394.33|4394.69|4394.69|4394.33|4394.33|0
1633073940000|2021-10-01 07:39:00|4394.17|4394.17|4394.29|4394.29|4394.35|4394.35|4394.17|4394.17|0
1633073950000|2021-10-01 07:39:10|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|4394.41|0
1633073960000|2021-10-01 07:39:20|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|4395.28|0
1633073970000|2021-10-01 07:39:30|4395.46|4395.46|4393.85|4393.85|4395.56|4395.56|4393.85|4393.85|0
1633073980000|2021-10-01 07:39:40|4394.52|4394.52|4395.22|4395.22|4395.22|4395.22|4394.52|4394.52|0
1633073990000|2021-10-01 07:39:50|4395.43|4395.43|4395.79|4395.79|4396.14|4396.14|4395.43|4395.43|0
1633074000000|2021-10-01 07:40:00|4395.89|4395.89|4396.22|4396.22|4396.22|4396.22|4395.54|4395.54|0
1633074010000|2021-10-01 07:40:10|4396.57|4396.57|4396.74|4396.74|4396.74|4396.74|4396.57|4396.57|0
1633074020000|2021-10-01 07:40:20|4397.09|4397.09|4397.27|4397.27|4397.27|4397.27|4397.09|4397.09|0
1633074030000|2021-10-01 07:40:30|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|4397.09|0
1633074050000|2021-10-01 07:40:50|4397.44|4397.44|4398.12|4398.12|4398.12|4398.12|4397.44|4397.44|0
1633074060000|2021-10-01 07:41:00|4397.42|4397.42|4396.73|4396.73|4397.42|4397.42|4396.73|4396.73|0
1633074070000|2021-10-01 07:41:10|4396.57|4396.57|4397.57|4397.57|4397.57|4397.57|4396.57|4396.57|0
1633074080000|2021-10-01 07:41:20|4397.63|4397.63|4398.14|4398.14|4398.14|4398.14|4397.63|4397.63|0
1633074100000|2021-10-01 07:41:40|4398.32|4398.32|4397.96|4397.96|4398.32|4398.32|4397.96|4397.96|0
1633074110000|2021-10-01 07:41:50|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1633074130000|2021-10-01 07:42:10|4396.39|4396.39|4396.05|4396.05|4396.39|4396.39|4396.05|4396.05|0
1633074150000|2021-10-01 07:42:30|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|0
1633074160000|2021-10-01 07:42:40|4396.05|4396.05|4395.31|4395.31|4396.05|4396.05|4395.31|4395.31|0
1633074170000|2021-10-01 07:42:50|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|4394.43|0
1633074180000|2021-10-01 07:43:00|4393.76|4393.76|4394.08|4394.08|4394.08|4394.08|4393.41|4393.41|0
1633074190000|2021-10-01 07:43:10|4393.91|4393.91|4393.73|4393.73|4393.91|4393.91|4393.73|4393.73|0
1633074200000|2021-10-01 07:43:20|4393.38|4393.38|4392.35|4392.35|4393.38|4393.38|4392|4392|0
1633074210000|2021-10-01 07:43:30|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|4392.88|0
1633074220000|2021-10-01 07:43:40|4392.2|4392.2|4392.91|4392.91|4392.91|4392.91|4392.2|4392.2|0
1633074230000|2021-10-01 07:43:50|4393.96|4393.96|4396.3|4396.3|4396.3|4396.3|4393.96|4393.96|0
1633074250000|2021-10-01 07:44:10|4396.65|4396.65|4396.83|4396.83|4396.83|4396.83|4396.65|4396.65|0
1633074260000|2021-10-01 07:44:20|4397.18|4397.18|4397.28|4397.28|4397.28|4397.28|4397.18|4397.18|0
1633074270000|2021-10-01 07:44:30|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|0
1633074280000|2021-10-01 07:44:40|4397.9|4397.9|4397.72|4397.72|4398.77|4398.77|4397.72|4397.72|0
1633074290000|2021-10-01 07:44:50|4398.4|4398.4|4398.58|4398.58|4399.26|4399.26|4398.4|4398.4|0
1633074310000|2021-10-01 07:45:10|4398.05|4398.05|4398.23|4398.23|4398.23|4398.23|4398.05|4398.05|0
1633074320000|2021-10-01 07:45:20|4398.05|4398.05|4398.43|4398.43|4398.43|4398.43|4397.9|4397.9|0
1633074330000|2021-10-01 07:45:30|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|0
1633074350000|2021-10-01 07:45:50|4397.38|4397.38|4395.68|4395.68|4397.38|4397.38|4395.68|4395.68|0
1633074360000|2021-10-01 07:46:00|4396.03|4396.03|4397.75|4397.75|4397.75|4397.75|4396.03|4396.03|0
1633074370000|2021-10-01 07:46:10|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|4397.05|0
1633074400000|2021-10-01 07:46:40|4396.18|4396.18|4396.47|4396.47|4396.53|4396.53|4395.83|4395.83|0
1633074410000|2021-10-01 07:46:50|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|4395.6|0
1633074420000|2021-10-01 07:47:00|4394.9|4394.9|4394.72|4394.72|4394.9|4394.9|4394.72|4394.72|0
1633074430000|2021-10-01 07:47:10|4394.25|4394.25|4395.28|4395.28|4395.28|4395.28|4394.25|4394.25|0
1633074440000|2021-10-01 07:47:20|4395.11|4395.11|4393.75|4393.75|4395.11|4395.11|4393.75|4393.75|0
1633074460000|2021-10-01 07:47:40|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|4394.46|0
1633074470000|2021-10-01 07:47:50|4394.11|4394.11|4393.93|4393.93|4394.11|4394.11|4393.93|4393.93|0
1633074480000|2021-10-01 07:48:00|4394.61|4394.61|4394.29|4394.29|4394.61|4394.61|4394.29|4394.29|0
1633074490000|2021-10-01 07:48:10|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.82|4394.82|0
1633074510000|2021-10-01 07:48:30|4394.64|4394.64|4394.11|4394.11|4394.64|4394.64|4394.11|4394.11|0
1633074520000|2021-10-01 07:48:40|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|4394.69|0
1633074530000|2021-10-01 07:48:50|4394.02|4394.02|4393.34|4393.34|4394.02|4394.02|4393.34|4393.34|0
1633074540000|2021-10-01 07:49:00|4392.99|4392.99|4393.69|4393.69|4393.87|4393.87|4392.99|4392.99|0
1633074550000|2021-10-01 07:49:10|4394.18|4394.18|4395.03|4395.03|4395.38|4395.38|4393.83|4393.83|0
1633074570000|2021-10-01 07:49:30|4394.68|4394.68|4395.36|4395.36|4395.36|4395.36|4394.68|4394.68|0
1633074580000|2021-10-01 07:49:40|4394.83|4394.83|4395.53|4395.53|4395.53|4395.53|4394.83|4394.83|0
1633074590000|2021-10-01 07:49:50|4395.71|4395.71|4396.91|4396.91|4396.91|4396.91|4395.71|4395.71|0
1633074600000|2021-10-01 07:50:00|4397.09|4397.09|4397.79|4397.79|4397.79|4397.79|4397.09|4397.09|0
1633074610000|2021-10-01 07:50:10|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|0
1633074630000|2021-10-01 07:50:30|4397.26|4397.26|4397.61|4397.61|4397.61|4397.61|4397.26|4397.26|0
1633074650000|2021-10-01 07:50:50|4397.73|4397.73|4400.61|4400.61|4400.61|4400.61|4397.73|4397.73|0
1633074660000|2021-10-01 07:51:00|4400.96|4400.96|4400.8|4400.8|4400.96|4400.96|4400.8|4400.8|0
1633074680000|2021-10-01 07:51:20|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|4400.27|0
1633074690000|2021-10-01 07:51:30|4400.62|4400.62|4400.97|4400.97|4400.97|4400.97|4400.62|4400.62|0
1633074720000|2021-10-01 07:52:00|4401.65|4401.65|4401.12|4401.12|4401.65|4401.65|4400.77|4400.77|0
1633074730000|2021-10-01 07:52:10|4400.42|4400.42|4400.07|4400.07|4400.42|4400.42|4400.07|4400.07|0
1633074740000|2021-10-01 07:52:20|4399.89|4399.89|4398.37|4398.37|4399.89|4399.89|4398.37|4398.37|0
1633074750000|2021-10-01 07:52:30|4398.72|4398.72|4400.24|4400.24|4400.24|4400.24|4398.72|4398.72|0
1633074760000|2021-10-01 07:52:40|4401.12|4401.12|4401.12|4401.12|4401.12|4401.12|4401.12|4401.12|0
1633074770000|2021-10-01 07:52:50|4400.94|4400.94|4400.94|4400.94|4400.94|4400.94|4400.94|4400.94|0
1633074800000|2021-10-01 07:53:20|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|0
1633074810000|2021-10-01 07:53:30|4401.63|4401.63|4402.83|4402.83|4402.83|4402.83|4401.63|4401.63|0
1633074820000|2021-10-01 07:53:40|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|0
1633074830000|2021-10-01 07:53:50|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|0
1633074840000|2021-10-01 07:54:00|4404.94|4404.94|4406.97|4406.97|4406.97|4406.97|4404.94|4404.94|0
1633074850000|2021-10-01 07:54:10|4407.14|4407.14|4408.02|4408.02|4408.02|4408.02|4406.97|4406.97|0
1633074860000|2021-10-01 07:54:20|4408.54|4408.54|4409.25|4409.25|4409.25|4409.25|4408.54|4408.54|0
1633074870000|2021-10-01 07:54:30|4409.92|4409.92|4410.45|4410.45|4410.45|4410.45|4409.92|4409.92|0
1633074880000|2021-10-01 07:54:40|4410.8|4410.8|4410.62|4410.62|4410.8|4410.8|4410.62|4410.62|0
1633074890000|2021-10-01 07:54:50|4410.45|4410.45|4410.97|4410.97|4410.97|4410.97|4410.45|4410.45|0
1633074900000|2021-10-01 07:55:00|4410.45|4410.45|4411.17|4411.17|4411.85|4411.85|4410.45|4410.45|0
1633074910000|2021-10-01 07:55:10|4411.7|4411.7|4412.03|4412.03|4412.03|4412.03|4411.35|4411.35|0
1633074920000|2021-10-01 07:55:20|4412.19|4412.19|4413.21|4413.21|4413.21|4413.21|4412.19|4412.19|0
1633074930000|2021-10-01 07:55:30|4413.57|4413.57|4413.24|4413.24|4413.57|4413.57|4413.24|4413.24|0
1633074950000|2021-10-01 07:55:50|4413.57|4413.57|4413.39|4413.39|4413.57|4413.57|4413.39|4413.39|0
1633074960000|2021-10-01 07:56:00|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|4413.55|0
1633074970000|2021-10-01 07:56:10|4414.13|4414.13|4418.39|4418.39|4418.39|4418.39|4414.13|4414.13|0
1633074980000|2021-10-01 07:56:20|4417.17|4417.17|4419.19|4419.19|4419.19|4419.19|4417.17|4417.17|0
1633074990000|2021-10-01 07:56:30|4419.37|4419.37|4419.54|4419.54|4419.54|4419.54|4419.37|4419.37|0
1633075000000|2021-10-01 07:56:40|4419.23|4419.23|4419.05|4419.05|4419.23|4419.23|4418.88|4418.88|0
1633075020000|2021-10-01 07:57:00|4418.53|4418.53|4415.61|4415.61|4418.53|4418.53|4415.61|4415.61|0
1633075030000|2021-10-01 07:57:10|4416.14|4416.14|4417.33|4417.33|4417.33|4417.33|4415.79|4415.79|0
1633075050000|2021-10-01 07:57:30|4418.38|4418.38|4418.73|4418.73|4418.91|4418.91|4418.38|4418.38|0
1633075060000|2021-10-01 07:57:40|4418.03|4418.03|4417.7|4417.7|4418.03|4418.03|4417.7|4417.7|0
1633075080000|2021-10-01 07:58:00|4416.83|4416.83|4417|4417|4417|4417|4416.83|4416.83|0
1633075090000|2021-10-01 07:58:10|4415.1|4415.1|4415.15|4415.15|4415.15|4415.15|4415.1|4415.1|0
1633075100000|2021-10-01 07:58:20|4415.85|4415.85|4415.73|4415.73|4415.85|4415.85|4415.73|4415.73|0
1633075110000|2021-10-01 07:58:30|4415.85|4415.85|4416.15|4416.15|4416.15|4416.15|4415.85|4415.85|0
1633075120000|2021-10-01 07:58:40|4415.66|4415.66|4416.37|4416.37|4416.37|4416.37|4415.66|4415.66|0
1633075140000|2021-10-01 07:59:00|4416.53|4416.53|4417.22|4417.22|4417.22|4417.22|4416.53|4416.53|0
1633075150000|2021-10-01 07:59:10|4416.55|4416.55|4415.87|4415.87|4416.55|4416.55|4415.87|4415.87|0
1633075190000|2021-10-01 07:59:50|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|0
1633075200000|2021-10-01 08:00:00|4415.2|4415.2|4415.41|4415.41|4415.41|4415.41|4415.2|4415.2|0
1633075210000|2021-10-01 08:00:10|4416.64|4416.64|4417.49|4417.49|4417.49|4417.49|4416.64|4416.64|0
1633075220000|2021-10-01 08:00:20|4417.84|4417.84|4418.19|4418.19|4418.19|4418.19|4417.84|4417.84|0
1633075230000|2021-10-01 08:00:30|4418.89|4418.89|4418.01|4418.01|4418.89|4418.89|4418.01|4418.01|0
1633075240000|2021-10-01 08:00:40|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|4417.14|0
1633075270000|2021-10-01 08:01:10|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|4416.96|0
1633075280000|2021-10-01 08:01:20|4417.31|4417.31|4416.79|4416.79|4417.31|4417.31|4416.79|4416.79|0
1633075300000|2021-10-01 08:01:40|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|4416.61|0
1633075310000|2021-10-01 08:01:50|4416.96|4416.96|4416.49|4416.49|4416.96|4416.96|4416.49|4416.49|0
1633075320000|2021-10-01 08:02:00|4416.66|4416.66|4415.81|4415.81|4417.01|4417.01|4415.81|4415.81|0
1633075330000|2021-10-01 08:02:10|4415.11|4415.11|4414.94|4414.94|4415.11|4415.11|4414.94|4414.94|0
1633075340000|2021-10-01 08:02:20|4414.26|4414.26|4413.67|4413.67|4414.26|4414.26|4413.67|4413.67|0
1633075380000|2021-10-01 08:03:00|4415.25|4415.25|4416.83|4416.83|4416.83|4416.83|4415.25|4415.25|0
1633075390000|2021-10-01 08:03:10|4418.18|4418.18|4419.18|4419.18|4419.18|4419.18|4418.18|4418.18|0
1633075400000|2021-10-01 08:03:20|4419.85|4419.85|4421.03|4421.03|4421.03|4421.03|4419.85|4419.85|0
1633075410000|2021-10-01 08:03:30|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|0
1633075420000|2021-10-01 08:03:40|4421.56|4421.56|4423.25|4423.25|4423.25|4423.25|4421.56|4421.56|0
1633075430000|2021-10-01 08:03:50|4422.73|4422.73|4422.55|4422.55|4422.73|4422.73|4422.55|4422.55|0
1633075440000|2021-10-01 08:04:00|4423.25|4423.25|4422.44|4422.44|4423.25|4423.25|4422.44|4422.44|0
1633075450000|2021-10-01 08:04:10|4421.91|4421.91|4421.38|4421.38|4421.91|4421.91|4421.38|4421.38|0
1633075460000|2021-10-01 08:04:20|4421.21|4421.21|4421.91|4421.91|4421.91|4421.91|4421.21|4421.21|0
1633075470000|2021-10-01 08:04:30|4422.79|4422.79|4421.73|4421.73|4422.79|4422.79|4421.73|4421.73|0
1633075480000|2021-10-01 08:04:40|4421.21|4421.21|4421.21|4421.21|4421.21|4421.21|4421.21|4421.21|0
1633075490000|2021-10-01 08:04:50|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1633075510000|2021-10-01 08:05:10|4421.88|4421.88|4421.88|4421.88|4421.88|4421.88|4421.88|4421.88|0
1633075520000|2021-10-01 08:05:20|4422.08|4422.08|4422.57|4422.57|4422.57|4422.57|4422.08|4422.08|0
1633075530000|2021-10-01 08:05:30|4422.92|4422.92|4423.28|4423.28|4423.45|4423.45|4422.92|4422.92|0
1633075540000|2021-10-01 08:05:40|4423.13|4423.13|4422.95|4422.95|4423.18|4423.18|4422.95|4422.95|0
1633075550000|2021-10-01 08:05:50|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|4422.07|0
1633075560000|2021-10-01 08:06:00|4421.02|4421.02|4421.37|4421.37|4421.37|4421.37|4421.02|4421.02|0
1633075590000|2021-10-01 08:06:30|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1633075600000|2021-10-01 08:06:40|4421.31|4421.31|4420.63|4420.63|4421.31|4421.31|4420.63|4420.63|0
1633075610000|2021-10-01 08:06:50|4420.51|4420.51|4419.87|4419.87|4420.51|4420.51|4419.52|4419.52|0
1633075620000|2021-10-01 08:07:00|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|0
1633075630000|2021-10-01 08:07:10|4420.22|4420.22|4420.4|4420.4|4420.4|4420.4|4420.22|4420.22|0
1633075640000|2021-10-01 08:07:20|4420.75|4420.75|4420.22|4420.22|4420.75|4420.75|4420.22|4420.22|0
1633075660000|2021-10-01 08:07:40|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|0
1633075670000|2021-10-01 08:07:50|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|0
1633075690000|2021-10-01 08:08:10|4419.9|4419.9|4419.37|4419.37|4419.9|4419.9|4419.37|4419.37|0
1633075700000|2021-10-01 08:08:20|4418.69|4418.69|4415.2|4415.2|4418.69|4418.69|4413.28|4413.28|0
1633075730000|2021-10-01 08:08:50|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|4414.78|0
1633075750000|2021-10-01 08:09:10|4414.6|4414.6|4413.72|4413.72|4414.6|4414.6|4413.72|4413.72|0
1633075760000|2021-10-01 08:09:20|4413.29|4413.29|4413.43|4413.43|4413.43|4413.43|4413.29|4413.29|0
1633075770000|2021-10-01 08:09:30|4413.61|4413.61|4414.46|4414.46|4414.46|4414.46|4413.61|4413.61|0
1633075790000|2021-10-01 08:09:50|4415.69|4415.69|4415.79|4415.79|4416.21|4416.21|4415.69|4415.69|0
1633075800000|2021-10-01 08:10:00|4415.74|4415.74|4415.41|4415.41|4416.47|4416.47|4415.41|4415.41|0
1633075820000|2021-10-01 08:10:20|4415.24|4415.24|4414.89|4414.89|4415.24|4415.24|4414.89|4414.89|0
1633075830000|2021-10-01 08:10:30|4414.21|4414.21|4414.21|4414.21|4414.21|4414.21|4414.21|4414.21|0
1633075840000|2021-10-01 08:10:40|4413.69|4413.69|4414.37|4414.37|4414.53|4414.53|4413.69|4413.69|0
1633075850000|2021-10-01 08:10:50|4414.01|4414.01|4413.84|4413.84|4414.01|4414.01|4413.84|4413.84|0
1633075860000|2021-10-01 08:11:00|4413.35|4413.35|4412.5|4412.5|4413.35|4413.35|4412.5|4412.5|0
1633075870000|2021-10-01 08:11:10|4412.85|4412.85|4412.85|4412.85|4412.85|4412.85|4412.85|4412.85|0
1633075910000|2021-10-01 08:11:50|4413.2|4413.2|4413.73|4413.73|4413.73|4413.73|4413.2|4413.2|0
1633075920000|2021-10-01 08:12:00|4413.55|4413.55|4415.42|4415.42|4415.42|4415.42|4412.85|4412.85|0
1633075940000|2021-10-01 08:12:20|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|0
1633075950000|2021-10-01 08:12:30|4415.59|4415.59|4415.27|4415.27|4415.59|4415.59|4414.92|4414.92|0
1633075980000|2021-10-01 08:13:00|4415.6|4415.6|4416.65|4416.65|4416.65|4416.65|4415.6|4415.6|0
1633075990000|2021-10-01 08:13:10|4416.81|4416.81|4417.65|4417.65|4417.65|4417.65|4416.81|4416.81|0
1633076000000|2021-10-01 08:13:20|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|4417.47|0
1633076020000|2021-10-01 08:13:40|4418.35|4418.35|4418.35|4418.35|4418.35|4418.35|4418.35|4418.35|0
1633076030000|2021-10-01 08:13:50|4419.05|4419.05|4418.88|4418.88|4419.4|4419.4|4418.88|4418.88|0
1633076040000|2021-10-01 08:14:00|4418.35|4418.35|4417.32|4417.32|4418.35|4418.35|4417.32|4417.32|0
1633076050000|2021-10-01 08:14:10|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|0
1633076070000|2021-10-01 08:14:30|4417.19|4417.19|4414.61|4414.61|4417.19|4417.19|4414.61|4414.61|0
1633076080000|2021-10-01 08:14:40|4414.75|4414.75|4414.4|4414.4|4414.75|4414.75|4414.4|4414.4|0
1633076090000|2021-10-01 08:14:50|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|4414.05|0
1633076100000|2021-10-01 08:15:00|4413.89|4413.89|4413.06|4413.06|4413.89|4413.89|4412.7|4412.7|0
1633076110000|2021-10-01 08:15:10|4412.88|4412.88|4412.88|4412.88|4412.88|4412.88|4412.88|4412.88|0
1633076120000|2021-10-01 08:15:20|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|4412.7|0
1633076130000|2021-10-01 08:15:30|4413.06|4413.06|4412.7|4412.7|4413.06|4413.06|4412.7|4412.7|0
1633076140000|2021-10-01 08:15:40|4413.06|4413.06|4413.23|4413.23|4413.23|4413.23|4413.06|4413.06|0
1633076150000|2021-10-01 08:15:50|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|4413.41|0
1633076160000|2021-10-01 08:16:00|4412.73|4412.73|4411.85|4411.85|4412.73|4412.73|4411.85|4411.85|0
1633076170000|2021-10-01 08:16:10|4412.55|4412.55|4413.91|4413.91|4413.91|4413.91|4412.55|4412.55|0
1633076180000|2021-10-01 08:16:20|4414.43|4414.43|4414.43|4414.43|4414.43|4414.43|4414.43|4414.43|0
1633076210000|2021-10-01 08:16:50|4414.78|4414.78|4413.58|4413.58|4414.78|4414.78|4413.58|4413.58|0
1633076220000|2021-10-01 08:17:00|4413.23|4413.23|4412.54|4412.54|4413.23|4413.23|4412.54|4412.54|0
1633076230000|2021-10-01 08:17:10|4412.19|4412.19|4411.66|4411.66|4412.19|4412.19|4411.66|4411.66|0
1633076240000|2021-10-01 08:17:20|4411.49|4411.49|4412.02|4412.02|4412.02|4412.02|4411.49|4411.49|0
1633076250000|2021-10-01 08:17:30|4411.84|4411.84|4410.81|4410.81|4411.84|4411.84|4410.64|4410.64|0
1633076260000|2021-10-01 08:17:40|4410.38|4410.38|4410.2|4410.2|4410.38|4410.38|4410.2|4410.2|0
1633076270000|2021-10-01 08:17:50|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.17|4409.17|0
1633076290000|2021-10-01 08:18:10|4408.82|4408.82|4408.3|4408.3|4408.82|4408.82|4408.3|4408.3|0
1633076300000|2021-10-01 08:18:20|4408.47|4408.47|4408.3|4408.3|4408.47|4408.47|4408.3|4408.3|0
1633076310000|2021-10-01 08:18:30|4408.47|4408.47|4408.47|4408.47|4408.47|4408.47|4408.47|4408.47|0
1633076320000|2021-10-01 08:18:40|4407.24|4407.24|4407.95|4407.95|4407.95|4407.95|4407.24|4407.24|0
1633076330000|2021-10-01 08:18:50|4408.65|4408.65|4408|4408|4408.65|4408.65|4408|4408|0
1633076340000|2021-10-01 08:19:00|4408.88|4408.88|4408.53|4408.53|4408.88|4408.88|4408.53|4408.53|0
1633076360000|2021-10-01 08:19:20|4408.35|4408.35|4408|4408|4408.35|4408.35|4408|4408|0
1633076370000|2021-10-01 08:19:30|4407.83|4407.83|4407.48|4407.48|4407.83|4407.83|4407.48|4407.48|0
1633076380000|2021-10-01 08:19:40|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|0
1633076400000|2021-10-01 08:20:00|4407.48|4407.48|4407.8|4407.8|4407.8|4407.8|4407.48|4407.48|0
1633076410000|2021-10-01 08:20:10|4407.92|4407.92|4408.09|4408.09|4408.09|4408.09|4407.92|4407.92|0
1633076450000|2021-10-01 08:20:50|4407.93|4407.93|4407.58|4407.58|4407.93|4407.93|4407.58|4407.58|0
1633076460000|2021-10-01 08:21:00|4407.41|4407.41|4407.58|4407.58|4407.93|4407.93|4407.41|4407.41|0
1633076470000|2021-10-01 08:21:10|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1633076480000|2021-10-01 08:21:20|4406.55|4406.55|4407.26|4407.26|4407.26|4407.26|4406.55|4406.55|0
1633076490000|2021-10-01 08:21:30|4406.91|4406.91|4406.03|4406.03|4406.91|4406.91|4406.03|4406.03|0
1633076510000|2021-10-01 08:21:50|4406.2|4406.2|4406.03|4406.03|4406.2|4406.2|4406.03|4406.03|0
1633076520000|2021-10-01 08:22:00|4405.85|4405.85|4404.85|4404.85|4405.85|4405.85|4404.5|4404.5|0
1633076550000|2021-10-01 08:22:30|4404.75|4404.75|4405.48|4405.48|4405.48|4405.48|4404.64|4404.64|0
1633076570000|2021-10-01 08:22:50|4405.31|4405.31|4405.31|4405.31|4405.31|4405.31|4405.31|4405.31|0
1633076580000|2021-10-01 08:23:00|4404.63|4404.63|4405.31|4405.31|4405.31|4405.31|4404.63|4404.63|0
1633076590000|2021-10-01 08:23:10|4405.48|4405.48|4406.3|4406.3|4406.3|4406.3|4405.48|4405.48|0
1633076600000|2021-10-01 08:23:20|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|0
1633076610000|2021-10-01 08:23:30|4407.35|4407.35|4407.53|4407.53|4407.53|4407.53|4407.35|4407.35|0
1633076620000|2021-10-01 08:23:40|4407.35|4407.35|4407.33|4407.33|4408.03|4408.03|4407.33|4407.33|0
1633076630000|2021-10-01 08:23:50|4407.18|4407.18|4406.83|4406.83|4407.18|4407.18|4406.83|4406.83|0
1633076640000|2021-10-01 08:24:00|4406.16|4406.16|4405.81|4405.81|4406.16|4406.16|4405.81|4405.81|0
1633076650000|2021-10-01 08:24:10|4406.16|4406.16|4407.51|4407.51|4407.51|4407.51|4406.16|4406.16|0
1633076660000|2021-10-01 08:24:20|4406.83|4406.83|4407.36|4407.36|4407.36|4407.36|4406.83|4406.83|0
1633076670000|2021-10-01 08:24:30|4407.71|4407.71|4408.71|4408.71|4408.71|4408.71|4407.71|4407.71|0
1633076680000|2021-10-01 08:24:40|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|0
1633076700000|2021-10-01 08:25:00|4409.05|4409.05|4408.35|4408.35|4409.05|4409.05|4408.35|4408.35|0
1633076710000|2021-10-01 08:25:10|4407.67|4407.67|4406.54|4406.54|4407.67|4407.67|4406.36|4406.36|0
1633076720000|2021-10-01 08:25:20|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|0
1633076730000|2021-10-01 08:25:30|4406.71|4406.71|4406.36|4406.36|4406.71|4406.71|4406.36|4406.36|0
1633076740000|2021-10-01 08:25:40|4406.71|4406.71|4407.59|4407.59|4407.59|4407.59|4406.71|4406.71|0
1633076750000|2021-10-01 08:25:50|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|0
1633076760000|2021-10-01 08:26:00|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|4408.97|0
1633076770000|2021-10-01 08:26:10|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|0
1633076790000|2021-10-01 08:26:30|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|0
1633076800000|2021-10-01 08:26:40|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|0
1633076820000|2021-10-01 08:27:00|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|4409.82|0
1633076830000|2021-10-01 08:27:10|4409.65|4409.65|4409.98|4409.98|4409.98|4409.98|4409.65|4409.65|0
1633076870000|2021-10-01 08:27:50|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|0
1633076910000|2021-10-01 08:28:30|4411.2|4411.2|4411.03|4411.03|4411.2|4411.2|4411.03|4411.03|0
1633076920000|2021-10-01 08:28:40|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|0
1633076930000|2021-10-01 08:28:50|4411.37|4411.37|4412.04|4412.04|4412.04|4412.04|4411.37|4411.37|0
1633076940000|2021-10-01 08:29:00|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|4411.34|0
1633076960000|2021-10-01 08:29:20|4411.5|4411.5|4412.03|4412.03|4412.03|4412.03|4411.5|4411.5|0
1633076980000|2021-10-01 08:29:40|4412.21|4412.21|4412.56|4412.56|4412.56|4412.56|4412.21|4412.21|0
1633076990000|2021-10-01 08:29:50|4413.35|4413.35|4413.5|4413.5|4413.5|4413.5|4413.35|4413.35|0
1633077000000|2021-10-01 08:30:00|4413.61|4413.61|4414.85|4414.85|4414.85|4414.85|4413.61|4413.61|0
1633077020000|2021-10-01 08:30:20|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|0
1633077030000|2021-10-01 08:30:30|4416.64|4416.64|4417.31|4417.31|4417.31|4417.31|4416.64|4416.64|0
1633077040000|2021-10-01 08:30:40|4417.47|4417.47|4417.49|4417.49|4418.35|4418.35|4417.47|4417.47|0
1633077060000|2021-10-01 08:31:00|4417.64|4417.64|4417.64|4417.64|4417.64|4417.64|4417.64|4417.64|0
1633077090000|2021-10-01 08:31:30|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|0
1633077100000|2021-10-01 08:31:40|4416.72|4416.72|4417.07|4417.07|4417.07|4417.07|4416.72|4416.72|0
1633077110000|2021-10-01 08:31:50|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|0
1633077120000|2021-10-01 08:32:00|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|4417.54|0
1633077130000|2021-10-01 08:32:10|4417.89|4417.89|4417.6|4417.6|4418.07|4418.07|4417.6|4417.6|0
1633077150000|2021-10-01 08:32:30|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|0
1633077160000|2021-10-01 08:32:40|4419.3|4419.3|4419.65|4419.65|4419.65|4419.65|4419.3|4419.3|0
1633077170000|2021-10-01 08:32:50|4419.83|4419.83|4419.39|4419.39|4419.83|4419.83|4419.39|4419.39|0
1633077180000|2021-10-01 08:33:00|4418.04|4418.04|4418.02|4418.02|4418.04|4418.04|4417.33|4417.33|0
1633077210000|2021-10-01 08:33:30|4417.34|4417.34|4417.34|4417.34|4417.34|4417.34|4417.34|4417.34|0
1633077220000|2021-10-01 08:33:40|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|0
1633077230000|2021-10-01 08:33:50|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|0
1633077260000|2021-10-01 08:34:20|4418.38|4418.38|4419.06|4419.06|4419.06|4419.06|4418.38|4418.38|0
1633077280000|2021-10-01 08:34:40|4418.88|4418.88|4418.59|4418.59|4418.88|4418.88|4418.59|4418.59|0
1633077290000|2021-10-01 08:34:50|4418.06|4418.06|4416.71|4416.71|4418.06|4418.06|4416.71|4416.71|0
1633077300000|2021-10-01 08:35:00|4417.06|4417.06|4417.24|4417.24|4417.24|4417.24|4417.06|4417.06|0
1633077310000|2021-10-01 08:35:10|4418.59|4418.59|4418.3|4418.3|4418.59|4418.59|4418.3|4418.3|0
1633077320000|2021-10-01 08:35:20|4418.35|4418.35|4419.4|4419.4|4419.4|4419.4|4418.35|4418.35|0
1633077340000|2021-10-01 08:35:40|4419.73|4419.73|4419.73|4419.73|4419.89|4419.89|4419.73|4419.73|0
1633077350000|2021-10-01 08:35:50|4419.89|4419.89|4420.06|4420.06|4420.06|4420.06|4419.89|4419.89|0
1633077360000|2021-10-01 08:36:00|4420.93|4420.93|4422.52|4422.52|4422.52|4422.52|4420.93|4420.93|0
1633077370000|2021-10-01 08:36:10|4424.27|4424.27|4424.59|4424.59|4424.59|4424.59|4424.27|4424.27|0
1633077380000|2021-10-01 08:36:20|4424.94|4424.94|4425.14|4425.14|4425.15|4425.15|4424.94|4424.94|0
1633077390000|2021-10-01 08:36:30|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1633077400000|2021-10-01 08:36:40|4424.47|4424.47|4424.99|4424.99|4424.99|4424.99|4424.47|4424.47|0
1633077420000|2021-10-01 08:37:00|4425.17|4425.17|4423.22|4423.22|4425.17|4425.17|4423.22|4423.22|0
1633077430000|2021-10-01 08:37:10|4423.92|4423.92|4423.24|4423.24|4423.92|4423.92|4423.24|4423.24|0
1633077440000|2021-10-01 08:37:20|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|4422.92|0
1633077450000|2021-10-01 08:37:30|4423.59|4423.59|4423.74|4423.74|4424.09|4424.09|4423.59|4423.59|0
1633077460000|2021-10-01 08:37:40|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|4423.39|0
1633077470000|2021-10-01 08:37:50|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|0
1633077480000|2021-10-01 08:38:00|4423.07|4423.07|4423.42|4423.42|4423.42|4423.42|4423.07|4423.07|0
1633077490000|2021-10-01 08:38:10|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|4423.68|0
1633077500000|2021-10-01 08:38:20|4423.15|4423.15|4423.37|4423.37|4423.37|4423.37|4423.15|4423.15|0
1633077510000|2021-10-01 08:38:30|4423.31|4423.31|4423.26|4423.26|4423.31|4423.31|4423.26|4423.26|0
1633077530000|2021-10-01 08:38:50|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|0
1633077540000|2021-10-01 08:39:00|4423.68|4423.68|4424.03|4424.03|4424.03|4424.03|4423.68|4423.68|0
1633077560000|2021-10-01 08:39:20|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|4423.36|0
1633077570000|2021-10-01 08:39:30|4424.06|4424.06|4424.06|4424.06|4424.06|4424.06|4424.06|4424.06|0
1633077590000|2021-10-01 08:39:50|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|0
1633077600000|2021-10-01 08:40:00|4424.16|4424.16|4426.51|4426.51|4426.51|4426.51|4423.28|4423.28|0
1633077610000|2021-10-01 08:40:10|4427.22|4427.22|4427.57|4427.57|4427.57|4427.57|4427.22|4427.22|0
1633077620000|2021-10-01 08:40:20|4426.69|4426.69|4427.04|4427.04|4427.04|4427.04|4426.69|4426.69|0
1633077630000|2021-10-01 08:40:30|4426.86|4426.86|4426.36|4426.36|4426.86|4426.86|4426.36|4426.36|0
1633077640000|2021-10-01 08:40:40|4427.04|4427.04|4427.74|4427.74|4427.74|4427.74|4427.04|4427.04|0
1633077680000|2021-10-01 08:41:20|4428.09|4428.09|4426.54|4426.54|4428.09|4428.09|4426.54|4426.54|0
1633077700000|2021-10-01 08:41:40|4427.12|4427.12|4428.26|4428.26|4428.26|4428.26|4426.86|4426.86|0
1633077710000|2021-10-01 08:41:50|4428.08|4428.08|4427.66|4427.66|4428.08|4428.08|4427.66|4427.66|0
1633077720000|2021-10-01 08:42:00|4427.98|4427.98|4427.63|4427.63|4427.98|4427.98|4427.63|4427.63|0
1633077730000|2021-10-01 08:42:10|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|4427.28|0
1633077750000|2021-10-01 08:42:30|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|0
1633077760000|2021-10-01 08:42:40|4427.48|4427.48|4427.25|4427.25|4427.48|4427.48|4427.25|4427.25|0
1633077770000|2021-10-01 08:42:50|4427.39|4427.39|4426.1|4426.1|4427.39|4427.39|4425.92|4425.92|0
1633077790000|2021-10-01 08:43:10|4425.92|4425.92|4425.92|4425.92|4425.92|4425.92|4425.92|4425.92|0
1633077800000|2021-10-01 08:43:20|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|4425.87|0
1633077810000|2021-10-01 08:43:30|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|4426.04|0
1633077820000|2021-10-01 08:43:40|4426.48|4426.48|4426.81|4426.81|4426.81|4426.81|4426.34|4426.34|0
1633077830000|2021-10-01 08:43:50|4427.16|4427.16|4426.81|4426.81|4427.16|4427.16|4426.81|4426.81|0
1633077870000|2021-10-01 08:44:30|4426.46|4426.46|4427.22|4427.22|4427.22|4427.22|4426.46|4426.46|0
1633077890000|2021-10-01 08:44:50|4427.16|4427.16|4427.11|4427.11|4427.16|4427.16|4427.11|4427.11|0
1633077900000|2021-10-01 08:45:00|4427.26|4427.26|4427.26|4427.26|4427.93|4427.93|4427.26|4427.26|0
1633077930000|2021-10-01 08:45:30|4426.58|4426.58|4425.1|4425.1|4426.76|4426.76|4425.1|4425.1|0
1633077940000|2021-10-01 08:45:40|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|4423.74|0
1633077950000|2021-10-01 08:45:50|4424.42|4424.42|4424.95|4424.95|4425.12|4425.12|4424.42|4424.42|0
1633077970000|2021-10-01 08:46:10|4424.07|4424.07|4424.42|4424.42|4424.42|4424.42|4424.07|4424.07|0
1633077980000|2021-10-01 08:46:20|4424.19|4424.19|4422.78|4422.78|4424.19|4424.19|4422.78|4422.78|0
1633077990000|2021-10-01 08:46:30|4422.41|4422.41|4422.24|4422.24|4422.41|4422.41|4422.24|4422.24|0
1633078000000|2021-10-01 08:46:40|4421.56|4421.56|4421.74|4421.74|4421.74|4421.74|4421.56|4421.56|0
1633078010000|2021-10-01 08:46:50|4421.56|4421.56|4420.89|4420.89|4421.56|4421.56|4420.89|4420.89|0
1633078020000|2021-10-01 08:47:00|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|0
1633078030000|2021-10-01 08:47:10|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|0
1633078040000|2021-10-01 08:47:20|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|0
1633078050000|2021-10-01 08:47:30|4420.86|4420.86|4420.86|4420.86|4421.04|4421.04|4420.86|4420.86|0
1633078060000|2021-10-01 08:47:40|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1633078070000|2021-10-01 08:47:50|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|4421.33|0
1633078080000|2021-10-01 08:48:00|4421.51|4421.51|4421.33|4421.33|4421.51|4421.51|4421.33|4421.33|0
1633078090000|2021-10-01 08:48:10|4421.17|4421.17|4421.17|4421.17|4421.17|4421.17|4421|4421|0
1633078100000|2021-10-01 08:48:20|4421.85|4421.85|4422.01|4422.01|4422.01|4422.01|4421.85|4421.85|0
1633078110000|2021-10-01 08:48:30|4423.59|4423.59|4424.43|4424.43|4424.43|4424.43|4423.59|4423.59|0
1633078120000|2021-10-01 08:48:40|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|4425.3|0
1633078130000|2021-10-01 08:48:50|4424.95|4424.95|4425.45|4425.45|4425.45|4425.45|4424.78|4424.78|0
1633078140000|2021-10-01 08:49:00|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|4425.28|0
1633078150000|2021-10-01 08:49:10|4425.63|4425.63|4425.3|4425.3|4425.98|4425.98|4425.3|4425.3|0
1633078170000|2021-10-01 08:49:30|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|0
1633078180000|2021-10-01 08:49:40|4425.78|4425.78|4426.36|4426.36|4426.36|4426.36|4425.78|4425.78|0
1633078200000|2021-10-01 08:50:00|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|4426.89|0
1633078210000|2021-10-01 08:50:10|4427.56|4427.56|4427.56|4427.56|4427.56|4427.56|4427.56|4427.56|0
1633078260000|2021-10-01 08:51:00|4427.92|4427.92|4428.97|4428.97|4428.97|4428.97|4427.39|4427.39|0
1633078270000|2021-10-01 08:51:10|4429.14|4429.14|4428.79|4428.79|4429.14|4429.14|4428.79|4428.79|0
1633078280000|2021-10-01 08:51:20|4429.14|4429.14|4428.97|4428.97|4429.32|4429.32|4428.79|4428.79|0
1633078290000|2021-10-01 08:51:30|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1633078320000|2021-10-01 08:52:00|4429.81|4429.81|4429.63|4429.63|4429.81|4429.81|4429.63|4429.63|0
1633078330000|2021-10-01 08:52:10|4429.58|4429.58|4428|4428|4429.58|4429.58|4428|4428|0
1633078340000|2021-10-01 08:52:20|4427.82|4427.82|4427.15|4427.15|4427.82|4427.82|4427.15|4427.15|0
1633078350000|2021-10-01 08:52:30|4426.47|4426.47|4427|4427|4427|4427|4426.47|4426.47|0
1633078360000|2021-10-01 08:52:40|4426.7|4426.7|4426.7|4426.7|4426.7|4426.7|4426.7|4426.7|0
1633078370000|2021-10-01 08:52:50|4426|4426|4425.48|4425.48|4426|4426|4425.48|4425.48|0
1633078380000|2021-10-01 08:53:00|4425.83|4425.83|4426.35|4426.35|4426.35|4426.35|4425.83|4425.83|0
1633078390000|2021-10-01 08:53:10|4426|4426|4426|4426|4426|4426|4426|4426|0
1633078420000|2021-10-01 08:53:40|4426.18|4426.18|4426.88|4426.88|4426.88|4426.88|4426.18|4426.18|0
1633078450000|2021-10-01 08:54:10|4426.18|4426.18|4426.53|4426.53|4426.53|4426.53|4426.18|4426.18|0
1633078470000|2021-10-01 08:54:30|4426.88|4426.88|4427.56|4427.56|4427.56|4427.56|4426.88|4426.88|0
1633078480000|2021-10-01 08:54:40|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|4428.23|0
1633078500000|2021-10-01 08:55:00|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|4428.56|0
1633078510000|2021-10-01 08:55:10|4429.26|4429.26|4429.26|4429.26|4429.26|4429.26|4429.26|4429.26|0
1633078520000|2021-10-01 08:55:20|4429.61|4429.61|4429.77|4429.77|4429.77|4429.77|4429.61|4429.61|0
1633078530000|2021-10-01 08:55:30|4429.42|4429.42|4429.26|4429.26|4429.42|4429.42|4429.26|4429.26|0
1633078540000|2021-10-01 08:55:40|4429.1|4429.1|4428.07|4428.07|4429.1|4429.1|4428.07|4428.07|0
1633078570000|2021-10-01 08:56:10|4428.24|4428.24|4429.3|4429.3|4429.48|4429.48|4428.24|4428.24|0
1633078590000|2021-10-01 08:56:30|4429.46|4429.46|4429.67|4429.67|4429.99|4429.99|4429.46|4429.46|0
1633078600000|2021-10-01 08:56:40|4429|4429|4429|4429|4429|4429|4429|4429|0
1633078610000|2021-10-01 08:56:50|4428.65|4428.65|4428.3|4428.3|4428.65|4428.65|4428.3|4428.3|0
1633078620000|2021-10-01 08:57:00|4428.13|4428.13|4428.13|4428.13|4428.13|4428.13|4428.13|4428.13|0
1633078630000|2021-10-01 08:57:10|4427.96|4427.96|4428.13|4428.13|4428.13|4428.13|4427.61|4427.61|0
1633078640000|2021-10-01 08:57:20|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|4427.78|0
1633078660000|2021-10-01 08:57:40|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|4426.73|0
1633078670000|2021-10-01 08:57:50|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|4427.08|0
1633078680000|2021-10-01 08:58:00|4427.24|4427.24|4427.6|4427.6|4427.6|4427.6|4427.24|4427.24|0
1633078690000|2021-10-01 08:58:10|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|4427.76|0
1633078700000|2021-10-01 08:58:20|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|0
1633078730000|2021-10-01 08:58:50|4429.31|4429.31|4429.66|4429.66|4429.66|4429.66|4429.31|4429.31|0
1633078750000|2021-10-01 08:59:10|4430.34|4430.34|4430.34|4430.34|4430.34|4430.34|4430.34|4430.34|0
1633078790000|2021-10-01 08:59:50|4431.92|4431.92|4432.42|4432.42|4432.42|4432.42|4431.74|4431.74|0
1633078800000|2021-10-01 09:00:00|4432.59|4432.59|4432.43|4432.43|4432.59|4432.59|4432.43|4432.43|0
1633078810000|2021-10-01 09:00:10|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|0
1633078830000|2021-10-01 09:00:30|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|4433.63|0
1633078840000|2021-10-01 09:00:40|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|4433.8|0
1633078850000|2021-10-01 09:00:50|4433.63|4433.63|4434.3|4434.3|4434.3|4434.3|4433.63|4433.63|0
1633078880000|2021-10-01 09:01:20|4435|4435|4434.65|4434.65|4435|4435|4434.65|4434.65|0
1633078890000|2021-10-01 09:01:30|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|0
1633078920000|2021-10-01 09:02:00|4434.86|4434.86|4433.98|4433.98|4434.86|4434.86|4433.98|4433.98|0
1633078930000|2021-10-01 09:02:10|4434.65|4434.65|4434.65|4434.65|4434.65|4434.65|4434.65|4434.65|0
1633078940000|2021-10-01 09:02:20|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1633078950000|2021-10-01 09:02:30|4435.01|4435.01|4435.01|4435.01|4435.18|4435.18|4434.83|4434.83|0
1633078980000|2021-10-01 09:03:00|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|0
1633078990000|2021-10-01 09:03:10|4435.18|4435.18|4434.83|4434.83|4435.18|4435.18|4434.83|4434.83|0
1633079030000|2021-10-01 09:03:50|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|0
1633079050000|2021-10-01 09:04:10|4436|4436|4435.82|4435.82|4436.17|4436.17|4435.82|4435.82|0
1633079080000|2021-10-01 09:04:40|4435.65|4435.65|4435.3|4435.3|4435.65|4435.65|4435.3|4435.3|0
1633079090000|2021-10-01 09:04:50|4435.97|4435.97|4436.32|4436.32|4436.32|4436.32|4435.97|4435.97|0
1633079100000|2021-10-01 09:05:00|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|4435.8|0
1633079110000|2021-10-01 09:05:10|4435.62|4435.62|4436.47|4436.47|4436.65|4436.65|4435.62|4435.62|0
1633079120000|2021-10-01 09:05:20|4437.15|4437.15|4437.68|4437.68|4437.85|4437.85|4437.15|4437.15|0
1633079130000|2021-10-01 09:05:30|4436.84|4436.84|4436.31|4436.31|4436.84|4436.84|4435.96|4435.96|0
1633079140000|2021-10-01 09:05:40|4436.49|4436.49|4436.65|4436.65|4436.65|4436.65|4436.49|4436.49|0
1633079160000|2021-10-01 09:06:00|4436.12|4436.12|4435.77|4435.77|4436.12|4436.12|4435.77|4435.77|0
1633079170000|2021-10-01 09:06:10|4435.95|4435.95|4436.3|4436.3|4436.3|4436.3|4435.95|4435.95|0
1633079180000|2021-10-01 09:06:20|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|0
1633079190000|2021-10-01 09:06:30|4436.47|4436.47|4436.65|4436.65|4436.65|4436.65|4436.47|4436.47|0
1633079210000|2021-10-01 09:06:50|4435.97|4435.97|4435.27|4435.27|4435.97|4435.97|4435.27|4435.27|0
1633079230000|2021-10-01 09:07:10|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|4435.1|0
1633079260000|2021-10-01 09:07:40|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|0
1633079270000|2021-10-01 09:07:50|4435.1|4435.1|4434.95|4434.95|4435.1|4435.1|4434.95|4434.95|0
1633079280000|2021-10-01 09:08:00|4435.3|4435.3|4435.13|4435.13|4435.3|4435.3|4435.13|4435.13|0
1633079300000|2021-10-01 09:08:20|4434.25|4434.25|4435.1|4435.1|4435.45|4435.45|4434.25|4434.25|0
1633079310000|2021-10-01 09:08:30|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|0
1633079320000|2021-10-01 09:08:40|4434.07|4434.07|4433.72|4433.72|4434.25|4434.25|4433.72|4433.72|0
1633079330000|2021-10-01 09:08:50|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|4434.25|0
1633079360000|2021-10-01 09:09:20|4434.07|4434.07|4433.37|4433.37|4434.07|4434.07|4433.37|4433.37|0
1633079370000|2021-10-01 09:09:30|4433.2|4433.2|4432.67|4432.67|4433.2|4433.2|4432.67|4432.67|0
1633079390000|2021-10-01 09:09:50|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|4432.85|0
1633079400000|2021-10-01 09:10:00|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|0
1633079410000|2021-10-01 09:10:10|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|4432.32|0
1633079420000|2021-10-01 09:10:20|4432.67|4432.67|4433.02|4433.02|4433.02|4433.02|4432.67|4432.67|0
1633079430000|2021-10-01 09:10:30|4433.55|4433.55|4433.86|4433.86|4433.86|4433.86|4433.55|4433.55|0
1633079440000|2021-10-01 09:10:40|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|4434.21|0
1633079460000|2021-10-01 09:11:00|4434.92|4434.92|4435.74|4435.74|4435.74|4435.74|4434.39|4434.39|0
1633079470000|2021-10-01 09:11:10|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|4435.21|0
1633079480000|2021-10-01 09:11:20|4433.86|4433.86|4433.34|4433.34|4433.86|4433.86|4433.34|4433.34|0
1633079520000|2021-10-01 09:12:00|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|4432.66|0
1633079530000|2021-10-01 09:12:10|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|4433.19|0
1633079590000|2021-10-01 09:13:10|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|4433.02|0
1633079630000|2021-10-01 09:13:50|4433.71|4433.71|4434.06|4434.06|4434.06|4434.06|4433.71|4433.71|0
1633079640000|2021-10-01 09:14:00|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|0
1633079660000|2021-10-01 09:14:20|4435.58|4435.58|4435.58|4435.58|4435.58|4435.58|4435.58|4435.58|0
1633079720000|2021-10-01 09:15:20|4435.23|4435.23|4434.19|4434.19|4435.23|4435.23|4434.19|4434.19|0
1633079740000|2021-10-01 09:15:40|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|4434.71|0
1633079770000|2021-10-01 09:16:10|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|4434.55|0
1633079780000|2021-10-01 09:16:20|4435.95|4435.95|4436.66|4436.66|4436.66|4436.66|4435.95|4435.95|0
1633079800000|2021-10-01 09:16:40|4436.83|4436.83|4436.66|4436.66|4436.83|4436.83|4436.66|4436.66|0
1633079810000|2021-10-01 09:16:50|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|0
1633079820000|2021-10-01 09:17:00|4436.89|4436.89|4437.18|4437.18|4437.18|4437.18|4436.89|4436.89|0
1633079840000|2021-10-01 09:17:20|4437.02|4437.02|4437.02|4437.02|4437.02|4437.02|4437.02|4437.02|0
1633079850000|2021-10-01 09:17:30|4437.37|4437.37|4437.02|4437.02|4437.37|4437.37|4436.84|4436.84|0
1633079860000|2021-10-01 09:17:40|4436.49|4436.49|4436.33|4436.33|4436.49|4436.49|4436.33|4436.33|0
1633079870000|2021-10-01 09:17:50|4436.15|4436.15|4438.22|4438.22|4438.22|4438.22|4436.15|4436.15|0
1633079880000|2021-10-01 09:18:00|4437.69|4437.69|4437.69|4437.69|4437.69|4437.69|4437.69|4437.69|0
1633079890000|2021-10-01 09:18:10|4437.52|4437.52|4437.34|4437.34|4437.52|4437.52|4437.34|4437.34|0
1633079900000|2021-10-01 09:18:20|4438.4|4438.4|4438.22|4438.22|4438.4|4438.4|4438.22|4438.22|0
1633079920000|2021-10-01 09:18:40|4438.9|4438.9|4439.07|4439.07|4439.25|4439.25|4438.9|4438.9|0
1633079940000|2021-10-01 09:19:00|4438.91|4438.91|4439.07|4439.07|4439.07|4439.07|4438.91|4438.91|0
1633079950000|2021-10-01 09:19:10|4438.91|4438.91|4438.42|4438.42|4438.91|4438.91|4438.42|4438.42|0
1633079960000|2021-10-01 09:19:20|4438.24|4438.24|4438.41|4438.41|4438.41|4438.41|4438.24|4438.24|0
1633079980000|2021-10-01 09:19:40|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|0
1633079990000|2021-10-01 09:19:50|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|0
1633080000000|2021-10-01 09:20:00|4436.03|4436.03|4435.85|4435.85|4436.03|4436.03|4435.85|4435.85|0
1633080010000|2021-10-01 09:20:10|4436.53|4436.53|4436.53|4436.53|4436.53|4436.53|4436.53|4436.53|0
1633080030000|2021-10-01 09:20:30|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|4437.05|0
1633080040000|2021-10-01 09:20:40|4436.39|4436.39|4435.39|4435.39|4436.39|4436.39|4435.39|4435.39|0
1633080070000|2021-10-01 09:21:10|4434.86|4434.86|4435.35|4435.35|4435.35|4435.35|4434.86|4434.86|0
1633080110000|2021-10-01 09:21:50|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|0
1633080120000|2021-10-01 09:22:00|4434.81|4434.81|4434.46|4434.46|4434.81|4434.81|4434.46|4434.46|0
1633080180000|2021-10-01 09:23:00|4434.64|4434.64|4434.64|4434.64|4434.64|4434.64|4434.64|4434.64|0
1633080190000|2021-10-01 09:23:10|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|4434.76|0
1633080210000|2021-10-01 09:23:30|4434.4|4434.4|4434.23|4434.23|4434.4|4434.4|4434.23|4434.23|0
1633080230000|2021-10-01 09:23:50|4433.88|4433.88|4433.53|4433.53|4433.88|4433.88|4433.53|4433.53|0
1633080240000|2021-10-01 09:24:00|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|4433.18|0
1633080280000|2021-10-01 09:24:40|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|4432.5|0
1633080290000|2021-10-01 09:24:50|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1633080300000|2021-10-01 09:25:00|4431.8|4431.8|4432.5|4432.5|4432.5|4432.5|4431.8|4431.8|0
1633080310000|2021-10-01 09:25:10|4432.8|4432.8|4432.8|4432.8|4432.8|4432.8|4432.8|4432.8|0
1633080320000|2021-10-01 09:25:20|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|4433.15|0
1633080350000|2021-10-01 09:25:50|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|0
1633080370000|2021-10-01 09:26:10|4434.17|4434.17|4435.23|4435.23|4435.23|4435.23|4434.17|4434.17|0
1633080380000|2021-10-01 09:26:20|4434.8|4434.8|4434.65|4434.65|4434.8|4434.8|4434.65|4434.65|0
1633080400000|2021-10-01 09:26:40|4433.97|4433.97|4434.55|4434.55|4434.55|4434.55|4433.97|4433.97|0
1633080410000|2021-10-01 09:26:50|4434.37|4434.37|4434.75|4434.75|4434.75|4434.75|4434.37|4434.37|0
1633080420000|2021-10-01 09:27:00|4434.91|4434.91|4434.74|4434.74|4434.91|4434.91|4434.21|4434.21|0
1633080460000|2021-10-01 09:27:40|4434.91|4434.91|4434.91|4434.91|4434.91|4434.91|4434.91|4434.91|0
1633080470000|2021-10-01 09:27:50|4434.56|4434.56|4434.38|4434.38|4434.56|4434.56|4434.38|4434.38|0
1633080510000|2021-10-01 09:28:30|4434.22|4434.22|4434.38|4434.38|4434.38|4434.38|4434.22|4434.22|0
1633080530000|2021-10-01 09:28:50|4434.71|4434.71|4434.48|4434.48|4435.06|4435.06|4434.48|4434.48|0
1633080540000|2021-10-01 09:29:00|4434.34|4434.34|4433.96|4433.96|4434.48|4434.48|4433.96|4433.96|0
1633080550000|2021-10-01 09:29:10|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|0
1633080560000|2021-10-01 09:29:20|4434.16|4434.16|4433.61|4433.61|4434.31|4434.31|4433.61|4433.61|0
1633080570000|2021-10-01 09:29:30|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|4432.9|0
1633080590000|2021-10-01 09:29:50|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|0
1633080600000|2021-10-01 09:30:00|4433.43|4433.43|4433.44|4433.44|4433.44|4433.44|4433.27|4433.27|0
1633080630000|2021-10-01 09:30:30|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|0
1633080650000|2021-10-01 09:30:50|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|0
1633080660000|2021-10-01 09:31:00|4433.09|4433.09|4432.42|4432.42|4433.09|4433.09|4431.74|4431.74|0
1633080670000|2021-10-01 09:31:10|4431.71|4431.71|4432.07|4432.07|4432.07|4432.07|4431.71|4431.71|0
1633080680000|2021-10-01 09:31:20|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|4432.24|0
1633080690000|2021-10-01 09:31:30|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|4432.92|0
1633080720000|2021-10-01 09:32:00|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|4432.57|0
1633080740000|2021-10-01 09:32:20|4430.9|4430.9|4430.72|4430.72|4430.9|4430.9|4430.54|4430.54|0
1633080760000|2021-10-01 09:32:40|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|4431.05|0
1633080770000|2021-10-01 09:32:50|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|4430.89|0
1633080780000|2021-10-01 09:33:00|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|0
1633080800000|2021-10-01 09:33:20|4430.68|4430.68|4430.68|4430.68|4430.68|4430.68|4430.68|4430.68|0
1633080820000|2021-10-01 09:33:40|4429.8|4429.8|4429.47|4429.47|4429.8|4429.8|4429.47|4429.47|0
1633080840000|2021-10-01 09:34:00|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|0
1633080850000|2021-10-01 09:34:10|4430|4430|4430.18|4430.18|4430.18|4430.18|4430|4430|0
1633080860000|2021-10-01 09:34:20|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|4430.35|0
1633080870000|2021-10-01 09:34:30|4430|4430|4429.82|4429.82|4430|4430|4429.82|4429.82|0
1633080890000|2021-10-01 09:34:50|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|4429.12|0
1633080920000|2021-10-01 09:35:20|4429.47|4429.47|4429.3|4429.3|4429.47|4429.47|4429.3|4429.3|0
1633080930000|2021-10-01 09:35:30|4428.56|4428.56|4427.18|4427.18|4428.56|4428.56|4427.18|4427.18|0
1633080950000|2021-10-01 09:35:50|4426.86|4426.86|4426.37|4426.37|4426.86|4426.86|4426.33|4426.33|0
1633080970000|2021-10-01 09:36:10|4426.02|4426.02|4425.84|4425.84|4426.02|4426.02|4425.84|4425.84|0
1633080980000|2021-10-01 09:36:20|4425.67|4425.67|4425.83|4425.83|4425.83|4425.83|4425.67|4425.67|0
1633081020000|2021-10-01 09:37:00|4424.95|4424.95|4423.49|4423.49|4424.95|4424.95|4423.49|4423.49|0
1633081030000|2021-10-01 09:37:10|4423.31|4423.31|4423.15|4423.15|4423.31|4423.31|4423.15|4423.15|0
1633081060000|2021-10-01 09:37:40|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|0
1633081070000|2021-10-01 09:37:50|4423.4|4423.4|4423.7|4423.7|4423.7|4423.7|4423.35|4423.35|0
1633081110000|2021-10-01 09:38:30|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|4423.87|0
1633081120000|2021-10-01 09:38:40|4423.52|4423.52|4422.85|4422.85|4423.52|4423.52|4422.85|4422.85|0
1633081130000|2021-10-01 09:38:50|4422.74|4422.74|4420.34|4420.34|4422.74|4422.74|4420.34|4420.34|0
1633081140000|2021-10-01 09:39:00|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|4420.87|0
1633081170000|2021-10-01 09:39:30|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|4420.19|0
1633081180000|2021-10-01 09:39:40|4420.01|4420.01|4420.81|4420.81|4421.04|4421.04|4420.01|4420.01|0
1633081190000|2021-10-01 09:39:50|4420.63|4420.63|4420.96|4420.96|4420.96|4420.96|4420.63|4420.63|0
1633081210000|2021-10-01 09:40:10|4421.12|4421.12|4421.8|4421.8|4421.8|4421.8|4421.12|4421.12|0
1633081220000|2021-10-01 09:40:20|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|4421.09|0
1633081250000|2021-10-01 09:40:50|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|0
1633081260000|2021-10-01 09:41:00|4421.76|4421.76|4421.97|4421.97|4421.97|4421.97|4421.76|4421.76|0
1633081270000|2021-10-01 09:41:10|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|0
1633081280000|2021-10-01 09:41:20|4421.97|4421.97|4422.67|4422.67|4422.67|4422.67|4421.97|4421.97|0
1633081290000|2021-10-01 09:41:30|4422|4422|4422.21|4422.21|4422.21|4422.21|4422|4422|0
1633081300000|2021-10-01 09:41:40|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|4422.73|0
1633081320000|2021-10-01 09:42:00|4423.61|4423.61|4423.44|4423.44|4423.61|4423.61|4423.44|4423.44|0
1633081350000|2021-10-01 09:42:30|4423.26|4423.26|4424.14|4424.14|4424.14|4424.14|4423.26|4423.26|0
1633081360000|2021-10-01 09:42:40|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|4423.79|0
1633081370000|2021-10-01 09:42:50|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|4423.61|0
1633081390000|2021-10-01 09:43:10|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|4424.31|0
1633081410000|2021-10-01 09:43:30|4424.47|4424.47|4424.12|4424.12|4424.47|4424.47|4424.12|4424.12|0
1633081420000|2021-10-01 09:43:40|4424.28|4424.28|4425.66|4425.66|4425.66|4425.66|4424.28|4424.28|0
1633081440000|2021-10-01 09:44:00|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|0
1633081450000|2021-10-01 09:44:10|4425.66|4425.66|4425.66|4425.66|4425.66|4425.66|4425.66|4425.66|0
1633081460000|2021-10-01 09:44:20|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|4426.01|0
1633081470000|2021-10-01 09:44:30|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1633081490000|2021-10-01 09:44:50|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|0
1633081500000|2021-10-01 09:45:00|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|0
1633081520000|2021-10-01 09:45:20|4426.85|4426.85|4426.11|4426.11|4426.85|4426.85|4426.11|4426.11|0
1633081540000|2021-10-01 09:45:40|4425.76|4425.76|4424.92|4424.92|4425.76|4425.76|4424.92|4424.92|0
1633081570000|2021-10-01 09:46:10|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|0
1633081580000|2021-10-01 09:46:20|4425.62|4425.62|4426.62|4426.62|4426.62|4426.62|4425.62|4425.62|0
1633081590000|2021-10-01 09:46:30|4426.97|4426.97|4426.45|4426.45|4426.97|4426.97|4426.45|4426.45|0
1633081600000|2021-10-01 09:46:40|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|4425.77|0
1633081620000|2021-10-01 09:47:00|4425.59|4425.59|4424.4|4424.4|4425.59|4425.59|4424.4|4424.4|0
1633081630000|2021-10-01 09:47:10|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|0
1633081640000|2021-10-01 09:47:20|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|4424.4|0
1633081650000|2021-10-01 09:47:30|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|0
1633081670000|2021-10-01 09:47:50|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|0
1633081680000|2021-10-01 09:48:00|4423.03|4423.03|4423.7|4423.7|4423.7|4423.7|4423.03|4423.03|0
1633081710000|2021-10-01 09:48:30|4424.58|4424.58|4424.23|4424.23|4424.58|4424.58|4424.23|4424.23|0
1633081730000|2021-10-01 09:48:50|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|4424.58|0
1633081740000|2021-10-01 09:49:00|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|4424.42|0
1633081750000|2021-10-01 09:49:10|4424.07|4424.07|4424.42|4424.42|4424.42|4424.42|4424.07|4424.07|0
1633081760000|2021-10-01 09:49:20|4424.24|4424.24|4424.07|4424.07|4424.24|4424.24|4424.07|4424.07|0
1633081770000|2021-10-01 09:49:30|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|0
1633081780000|2021-10-01 09:49:40|4424.94|4424.94|4425.64|4425.64|4425.64|4425.64|4424.94|4424.94|0
1633081790000|2021-10-01 09:49:50|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|4426.17|0
1633081800000|2021-10-01 09:50:00|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|0
1633081810000|2021-10-01 09:50:10|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|4425.12|0
1633081850000|2021-10-01 09:50:50|4425.24|4425.24|4425.24|4425.24|4425.24|4425.24|4425.24|4425.24|0
1633081860000|2021-10-01 09:51:00|4425.59|4425.59|4425.94|4425.94|4425.94|4425.94|4425.59|4425.59|0
1633081870000|2021-10-01 09:51:10|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|0
1633081880000|2021-10-01 09:51:20|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|0
1633081890000|2021-10-01 09:51:30|4428.67|4428.67|4428.84|4428.84|4428.84|4428.84|4428.67|4428.67|0
1633081900000|2021-10-01 09:51:40|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|4428.67|0
1633081910000|2021-10-01 09:51:50|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|4427.79|0
1633081920000|2021-10-01 09:52:00|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|4428.31|0
1633081930000|2021-10-01 09:52:10|4428.67|4428.67|4428.83|4428.83|4428.83|4428.83|4428.67|4428.67|0
1633081940000|2021-10-01 09:52:20|4428.65|4428.65|4427.98|4427.98|4428.65|4428.65|4427.98|4427.98|0
1633081970000|2021-10-01 09:52:50|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|4427.46|0
1633081980000|2021-10-01 09:53:00|4427.99|4427.99|4427.46|4427.46|4427.99|4427.99|4427.29|4427.29|0
1633082000000|2021-10-01 09:53:20|4427.58|4427.58|4428.93|4428.93|4429.61|4429.61|4427.58|4427.58|0
1633082010000|2021-10-01 09:53:30|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|0
1633082040000|2021-10-01 09:54:00|4430.66|4430.66|4430.66|4430.66|4430.66|4430.66|4430.66|4430.66|0
1633082060000|2021-10-01 09:54:20|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|4430.5|0
1633082070000|2021-10-01 09:54:30|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|4430.85|0
1633082080000|2021-10-01 09:54:40|4430.5|4430.5|4430.15|4430.15|4430.67|4430.67|4430.15|4430.15|0
1633082090000|2021-10-01 09:54:50|4430.85|4430.85|4430.5|4430.5|4430.85|4430.85|4430.5|4430.5|0
1633082100000|2021-10-01 09:55:00|4430.32|4430.32|4429.62|4429.62|4430.32|4430.32|4429.62|4429.62|0
1633082120000|2021-10-01 09:55:20|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|0
1633082130000|2021-10-01 09:55:30|4429.62|4429.62|4429.62|4429.62|4429.62|4429.62|4429.62|4429.62|0
1633082150000|2021-10-01 09:55:50|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|0
1633082170000|2021-10-01 09:56:10|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|4431.7|0
1633082180000|2021-10-01 09:56:20|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|4431.86|0
1633082200000|2021-10-01 09:56:40|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|0
1633082210000|2021-10-01 09:56:50|4432.91|4432.91|4432.91|4432.91|4432.91|4432.91|4432.91|4432.91|0
1633082220000|2021-10-01 09:57:00|4432.04|4432.04|4432.74|4432.74|4432.74|4432.74|4432.04|4432.04|0
1633082230000|2021-10-01 09:57:10|4433.09|4433.09|4434.28|4434.28|4434.28|4434.28|4433.09|4433.09|0
1633082240000|2021-10-01 09:57:20|4434.81|4434.81|4434.98|4434.98|4434.98|4434.98|4434.81|4434.81|0
1633082250000|2021-10-01 09:57:30|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|4434.82|0
1633082260000|2021-10-01 09:57:40|4433.94|4433.94|4434.29|4434.29|4434.29|4434.29|4433.94|4433.94|0
1633082300000|2021-10-01 09:58:20|4434.97|4434.97|4435.49|4435.49|4435.49|4435.49|4434.97|4434.97|0
1633082310000|2021-10-01 09:58:30|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|0
1633082320000|2021-10-01 09:58:40|4435.49|4435.49|4435.32|4435.32|4435.49|4435.49|4435.32|4435.32|0
1633082330000|2021-10-01 09:58:50|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|4435.14|0
1633082360000|2021-10-01 09:59:20|4435.32|4435.32|4435.32|4435.32|4435.32|4435.32|4435.32|4435.32|0
1633082370000|2021-10-01 09:59:30|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|4435.05|0
1633082380000|2021-10-01 09:59:40|4435.21|4435.21|4435.32|4435.32|4435.32|4435.32|4435.21|4435.21|0
1633082420000|2021-10-01 10:00:20|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|0
1633082450000|2021-10-01 10:00:50|4437.22|4437.22|4437.4|4437.4|4437.4|4437.4|4437.22|4437.22|0
1633082480000|2021-10-01 10:01:20|4437.05|4437.05|4436.37|4436.37|4437.05|4437.05|4436.37|4436.37|0
1633082490000|2021-10-01 10:01:30|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|0
1633082510000|2021-10-01 10:01:50|4435.84|4435.84|4435.49|4435.49|4435.84|4435.84|4435.49|4435.49|0
1633082550000|2021-10-01 10:02:30|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|0
1633082560000|2021-10-01 10:02:40|4435.29|4435.29|4434.58|4434.58|4435.29|4435.29|4434.58|4434.58|0
1633082570000|2021-10-01 10:02:50|4434.41|4434.41|4433.38|4433.38|4434.41|4434.41|4433.03|4433.03|0
1633082590000|2021-10-01 10:03:10|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|4433.56|0
1633082600000|2021-10-01 10:03:20|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|4433.21|0
1633082620000|2021-10-01 10:03:40|4433.56|4433.56|4434.23|4434.23|4434.23|4434.23|4433.56|4433.56|0
1633082650000|2021-10-01 10:04:10|4435.29|4435.29|4435.14|4435.14|4435.29|4435.29|4435.14|4435.14|0
1633082660000|2021-10-01 10:04:20|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|0
1633082710000|2021-10-01 10:05:10|4435.13|4435.13|4435.29|4435.29|4435.29|4435.29|4435.13|4435.13|0
1633082720000|2021-10-01 10:05:20|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|4435.97|0
1633082730000|2021-10-01 10:05:30|4436.64|4436.64|4438.22|4438.22|4438.22|4438.22|4436.64|4436.64|0
1633082750000|2021-10-01 10:05:50|4438.75|4438.75|4438.22|4438.22|4438.75|4438.75|4438.22|4438.22|0
1633082760000|2021-10-01 10:06:00|4438.38|4438.38|4438.21|4438.21|4438.38|4438.38|4438.21|4438.21|0
1633082770000|2021-10-01 10:06:10|4437.86|4437.86|4436.83|4436.83|4437.86|4437.86|4436.83|4436.83|0
1633082790000|2021-10-01 10:06:30|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|0
1633082800000|2021-10-01 10:06:40|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|4437.01|0
1633082820000|2021-10-01 10:07:00|4437.18|4437.18|4437.53|4437.53|4437.53|4437.53|4437.18|4437.18|0
1633082830000|2021-10-01 10:07:10|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|0
1633082840000|2021-10-01 10:07:20|4438.73|4438.73|4438.73|4438.73|4438.73|4438.73|4438.73|4438.73|0
1633082860000|2021-10-01 10:07:40|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|4438.56|0
1633082870000|2021-10-01 10:07:50|4439.08|4439.08|4438.67|4438.67|4439.08|4439.08|4438.67|4438.67|0
1633082910000|2021-10-01 10:08:30|4438.5|4438.5|4437.62|4437.62|4438.5|4438.5|4437.62|4437.62|0
1633082960000|2021-10-01 10:09:20|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|0
1633082970000|2021-10-01 10:09:30|4437.33|4437.33|4437.15|4437.15|4437.33|4437.33|4437.15|4437.15|0
1633082980000|2021-10-01 10:09:40|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1633082990000|2021-10-01 10:09:50|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|4437.15|0
1633083000000|2021-10-01 10:10:00|4436.8|4436.8|4436.63|4436.63|4436.8|4436.8|4436.63|4436.63|0
1633083010000|2021-10-01 10:10:10|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|4437.5|0
1633083020000|2021-10-01 10:10:20|4437.67|4437.67|4437.5|4437.5|4437.67|4437.67|4437.5|4437.5|0
1633083060000|2021-10-01 10:11:00|4438.73|4438.73|4439.76|4439.76|4439.76|4439.76|4438.73|4438.73|0
1633083070000|2021-10-01 10:11:10|4439.92|4439.92|4439.75|4439.75|4439.92|4439.92|4439.22|4439.22|0
1633083080000|2021-10-01 10:11:20|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|4439.57|0
1633083090000|2021-10-01 10:11:30|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|0
1633083100000|2021-10-01 10:11:40|4439.22|4439.22|4439.04|4439.04|4439.22|4439.22|4439.04|4439.04|0
1633083110000|2021-10-01 10:11:50|4439.22|4439.22|4439.75|4439.75|4439.75|4439.75|4439.22|4439.22|0
1633083130000|2021-10-01 10:12:10|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|0
1633083180000|2021-10-01 10:13:00|4442.03|4442.03|4442.14|4442.14|4442.14|4442.14|4442.03|4442.03|0
1633083190000|2021-10-01 10:13:10|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|0
1633083230000|2021-10-01 10:13:50|4442.13|4442.13|4443.01|4443.01|4443.01|4443.01|4442.13|4442.13|0
1633083250000|2021-10-01 10:14:10|4443.17|4443.17|4443.5|4443.5|4443.85|4443.85|4443.17|4443.17|0
1633083260000|2021-10-01 10:14:20|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|4443.67|0
1633083270000|2021-10-01 10:14:30|4444.2|4444.2|4444.87|4444.87|4444.87|4444.87|4444.2|4444.2|0
1633083290000|2021-10-01 10:14:50|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|0
1633083300000|2021-10-01 10:15:00|4446.57|4446.57|4446.6|4446.6|4446.6|4446.6|4445.9|4445.9|0
1633083310000|2021-10-01 10:15:10|4446.43|4446.43|4445.57|4445.57|4446.43|4446.43|4445.4|4445.4|0
1633083320000|2021-10-01 10:15:20|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|0
1633083340000|2021-10-01 10:15:40|4445.22|4445.22|4444.17|4444.17|4445.22|4445.22|4444.17|4444.17|0
1633083350000|2021-10-01 10:15:50|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|4444.35|0
1633083360000|2021-10-01 10:16:00|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|0
1633083370000|2021-10-01 10:16:10|4444.52|4444.52|4445.22|4445.22|4445.22|4445.22|4444.52|4444.52|0
1633083390000|2021-10-01 10:16:30|4444.87|4444.87|4444.52|4444.52|4444.87|4444.87|4444.52|4444.52|0
1633083400000|2021-10-01 10:16:40|4443.85|4443.85|4443.41|4443.41|4443.85|4443.85|4442.91|4442.91|0
1633083410000|2021-10-01 10:16:50|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|4442.88|0
1633083420000|2021-10-01 10:17:00|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|0
1633083460000|2021-10-01 10:17:40|4443.58|4443.58|4445.46|4445.46|4445.46|4445.46|4443.58|4443.58|0
1633083470000|2021-10-01 10:17:50|4445.28|4445.28|4444.26|4444.26|4445.28|4445.28|4444.09|4444.09|0
1633083480000|2021-10-01 10:18:00|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|0
1633083490000|2021-10-01 10:18:10|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|0
1633083500000|2021-10-01 10:18:20|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|4444.26|0
1633083510000|2021-10-01 10:18:30|4444.08|4444.08|4443.73|4443.73|4444.08|4444.08|4443.73|4443.73|0
1633083520000|2021-10-01 10:18:40|4443.63|4443.63|4443.63|4443.63|4443.63|4443.63|4443.63|4443.63|0
1633083530000|2021-10-01 10:18:50|4443.45|4443.45|4443.63|4443.63|4443.63|4443.63|4443.45|4443.45|0
1633083540000|2021-10-01 10:19:00|4443.46|4443.46|4443.64|4443.64|4443.64|4443.64|4443.46|4443.46|0
1633083550000|2021-10-01 10:19:10|4443.46|4443.46|4443.11|4443.11|4443.46|4443.46|4443.11|4443.11|0
1633083570000|2021-10-01 10:19:30|4442.08|4442.08|4442.26|4442.26|4442.26|4442.26|4442.08|4442.08|0
1633083580000|2021-10-01 10:19:40|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|4441.94|0
1633083600000|2021-10-01 10:20:00|4441.77|4441.77|4441.94|4441.94|4441.94|4441.94|4441.77|4441.77|0
1633083610000|2021-10-01 10:20:10|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|0
1633083620000|2021-10-01 10:20:20|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|0
1633083640000|2021-10-01 10:20:40|4441.59|4441.59|4440.92|4440.92|4441.59|4441.59|4440.92|4440.92|0
1633083650000|2021-10-01 10:20:50|4440.74|4440.74|4440.4|4440.4|4440.74|4440.74|4440.4|4440.4|0
1633083660000|2021-10-01 10:21:00|4440.14|4440.14|4438.78|4438.78|4440.19|4440.19|4438.78|4438.78|0
1633083670000|2021-10-01 10:21:10|4438.73|4438.73|4438.73|4438.73|4438.73|4438.73|4438.73|4438.73|0
1633083690000|2021-10-01 10:21:30|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|0
1633083700000|2021-10-01 10:21:40|4438.35|4438.35|4438.3|4438.3|4438.35|4438.35|4438.3|4438.3|0
1633083720000|2021-10-01 10:22:00|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|0
1633083750000|2021-10-01 10:22:30|4438.3|4438.3|4437.95|4437.95|4438.3|4438.3|4437.95|4437.95|0
1633083760000|2021-10-01 10:22:40|4437.27|4437.27|4437.09|4437.09|4437.27|4437.27|4437.09|4437.09|0
1633083770000|2021-10-01 10:22:50|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|0
1633083800000|2021-10-01 10:23:20|4436.22|4436.22|4436.22|4436.22|4436.22|4436.22|4436.22|4436.22|0
1633083820000|2021-10-01 10:23:40|4435.87|4435.87|4435.8|4435.8|4435.97|4435.97|4435.8|4435.8|0
1633083840000|2021-10-01 10:24:00|4436.15|4436.15|4435.62|4435.62|4436.15|4436.15|4435.62|4435.62|0
1633083850000|2021-10-01 10:24:10|4435.45|4435.45|4435.12|4435.12|4435.8|4435.8|4434.97|4434.97|0
1633083880000|2021-10-01 10:24:40|4435.8|4435.8|4434.91|4434.91|4435.8|4435.8|4434.91|4434.91|0
1633083890000|2021-10-01 10:24:50|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|4434.86|0
1633083900000|2021-10-01 10:25:00|4434.71|4434.71|4434.55|4434.55|4434.71|4434.71|4434.55|4434.55|0
1633083910000|2021-10-01 10:25:10|4433.87|4433.87|4433.71|4433.71|4433.87|4433.87|4433.55|4433.55|0
1633083920000|2021-10-01 10:25:20|4433.36|4433.36|4433.18|4433.18|4433.36|4433.36|4433.18|4433.18|0
1633083940000|2021-10-01 10:25:40|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|4433.07|0
1633083950000|2021-10-01 10:25:50|4432.89|4432.89|4432.25|4432.25|4432.89|4432.89|4432.25|4432.25|0
1633083990000|2021-10-01 10:26:30|4431.9|4431.9|4431.9|4431.9|4431.9|4431.9|4431.9|4431.9|0
1633084010000|2021-10-01 10:26:50|4431.73|4431.73|4432.08|4432.08|4432.08|4432.08|4431.73|4431.73|0
1633084030000|2021-10-01 10:27:10|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|4431.4|0
1633084050000|2021-10-01 10:27:30|4432.1|4432.1|4432.1|4432.1|4432.1|4432.1|4432.1|4432.1|0
1633084070000|2021-10-01 10:27:50|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|4432.78|0
1633084090000|2021-10-01 10:28:10|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|0
1633084130000|2021-10-01 10:28:50|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|0
1633084150000|2021-10-01 10:29:10|4434.33|4434.33|4434.8|4434.8|4434.8|4434.8|4434.33|4434.33|0
1633084170000|2021-10-01 10:29:30|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1633084190000|2021-10-01 10:29:50|4435.85|4435.85|4436.03|4436.03|4436.03|4436.03|4435.85|4435.85|0
1633084200000|2021-10-01 10:30:00|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1633084220000|2021-10-01 10:30:20|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1633084230000|2021-10-01 10:30:30|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|4436.01|0
1633084240000|2021-10-01 10:30:40|4436.53|4436.53|4436.88|4436.88|4436.88|4436.88|4436.53|4436.53|0
1633084250000|2021-10-01 10:30:50|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|0
1633084260000|2021-10-01 10:31:00|4436.37|4436.37|4436.72|4436.72|4436.72|4436.72|4436.37|4436.37|0
1633084310000|2021-10-01 10:31:50|4436.37|4436.37|4436.19|4436.19|4436.37|4436.37|4436.19|4436.19|0
1633084330000|2021-10-01 10:32:10|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|0
1633084380000|2021-10-01 10:33:00|4437.4|4437.4|4437.38|4437.38|4437.92|4437.92|4437.22|4437.22|0
1633084440000|2021-10-01 10:34:00|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|4438.09|0
1633084480000|2021-10-01 10:34:40|4438.79|4438.79|4439.14|4439.14|4439.14|4439.14|4438.79|4438.79|0
1633084520000|2021-10-01 10:35:20|4439.3|4439.3|4437.92|4437.92|4439.3|4439.3|4437.92|4437.92|0
1633084530000|2021-10-01 10:35:30|4437.25|4437.25|4436.9|4436.9|4437.25|4437.25|4436.9|4436.9|0
1633084580000|2021-10-01 10:36:20|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|0
1633084590000|2021-10-01 10:36:30|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|0
1633084620000|2021-10-01 10:37:00|4435.67|4435.67|4434.93|4434.93|4435.67|4435.67|4434.26|4434.26|0
1633084630000|2021-10-01 10:37:10|4435.61|4435.61|4435.73|4435.73|4435.73|4435.73|4435.61|4435.61|0
1633084670000|2021-10-01 10:37:50|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|0
1633084690000|2021-10-01 10:38:10|4435.9|4435.9|4436.08|4436.08|4436.08|4436.08|4435.9|4435.9|0
1633084730000|2021-10-01 10:38:50|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|4435.9|0
1633084740000|2021-10-01 10:39:00|4436.58|4436.58|4436.05|4436.05|4436.58|4436.58|4436.05|4436.05|0
1633084760000|2021-10-01 10:39:20|4436.4|4436.4|4437.1|4437.1|4437.1|4437.1|4436.4|4436.4|0
1633084780000|2021-10-01 10:39:40|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|4437.8|0
1633084820000|2021-10-01 10:40:20|4438.16|4438.16|4436.6|4436.6|4438.16|4438.16|4436.6|4436.6|0
1633084830000|2021-10-01 10:40:30|4436.42|4436.42|4436.6|4436.6|4436.6|4436.6|4436.42|4436.42|0
1633084840000|2021-10-01 10:40:40|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|0
1633084850000|2021-10-01 10:40:50|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|4436.8|0
1633084860000|2021-10-01 10:41:00|4436.63|4436.63|4436.63|4436.63|4436.63|4436.63|4436.63|4436.63|0
1633084930000|2021-10-01 10:42:10|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1633084980000|2021-10-01 10:43:00|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1633085050000|2021-10-01 10:44:10|4438.33|4438.33|4439|4439|4439|4439|4438.33|4438.33|0
1633085060000|2021-10-01 10:44:20|4440.38|4440.38|4440.91|4440.91|4440.91|4440.91|4440.38|4440.38|0
1633085090000|2021-10-01 10:44:50|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|0
1633085100000|2021-10-01 10:45:00|4440.06|4440.06|4438.85|4438.85|4440.06|4440.06|4438.85|4438.85|0
1633085110000|2021-10-01 10:45:10|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|0
1633085150000|2021-10-01 10:45:50|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|0
1633085180000|2021-10-01 10:46:20|4439.36|4439.36|4439.52|4439.52|4439.52|4439.52|4439.36|4439.36|0
1633085190000|2021-10-01 10:46:30|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|0
1633085230000|2021-10-01 10:47:10|4439.33|4439.33|4438.99|4438.99|4439.5|4439.5|4438.99|4438.99|0
1633085250000|2021-10-01 10:47:30|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|0
1633085280000|2021-10-01 10:48:00|4439|4439|4439.16|4439.16|4439.16|4439.16|4439|4439|0
1633085290000|2021-10-01 10:48:10|4438.81|4438.81|4437.6|4437.6|4438.81|4438.81|4437.6|4437.6|0
1633085300000|2021-10-01 10:48:20|4437.95|4437.95|4438.12|4438.12|4438.12|4438.12|4437.95|4437.95|0
1633085310000|2021-10-01 10:48:30|4438.3|4438.3|4438.3|4438.3|4438.3|4438.3|4438.3|4438.3|0
1633085330000|2021-10-01 10:48:50|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|4438.97|0
1633085360000|2021-10-01 10:49:20|4439.15|4439.15|4438.62|4438.62|4439.15|4439.15|4438.62|4438.62|0
1633085370000|2021-10-01 10:49:30|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|0
1633085440000|2021-10-01 10:50:40|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1633085470000|2021-10-01 10:51:10|4441.2|4441.2|4441.03|4441.03|4441.2|4441.2|4441.03|4441.03|0
1633085490000|2021-10-01 10:51:30|4440.82|4440.82|4440.71|4440.71|4440.82|4440.82|4440.71|4440.71|0
1633085520000|2021-10-01 10:52:00|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|4440.66|0
1633085530000|2021-10-01 10:52:10|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1633085540000|2021-10-01 10:52:20|4440.13|4440.13|4439.4|4439.4|4440.13|4440.13|4439.4|4439.4|0
1633085550000|2021-10-01 10:52:30|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|4439.19|0
1633085560000|2021-10-01 10:52:40|4438.67|4438.67|4438.17|4438.17|4438.84|4438.84|4438.17|4438.17|0
1633085600000|2021-10-01 10:53:20|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|4438.87|0
1633085630000|2021-10-01 10:53:50|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|0
1633085650000|2021-10-01 10:54:10|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|0
1633085660000|2021-10-01 10:54:20|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|0
1633085680000|2021-10-01 10:54:40|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|0
1633085690000|2021-10-01 10:54:50|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|4437.17|0
1633085700000|2021-10-01 10:55:00|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.64|4437.64|0
1633085740000|2021-10-01 10:55:40|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|0
1633085760000|2021-10-01 10:56:00|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|4438.2|0
1633085800000|2021-10-01 10:56:40|4437.67|4437.67|4437.85|4437.85|4437.85|4437.85|4437.67|4437.67|0
1633085820000|2021-10-01 10:57:00|4437.32|4437.32|4437.85|4437.85|4437.85|4437.85|4437.32|4437.32|0
1633085830000|2021-10-01 10:57:10|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|4438.02|0
1633085840000|2021-10-01 10:57:20|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|4438.19|0
1633085850000|2021-10-01 10:57:30|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|0
1633085880000|2021-10-01 10:58:00|4438.53|4438.53|4439.23|4439.23|4439.23|4439.23|4438.53|4438.53|0
1633085910000|2021-10-01 10:58:30|4439.39|4439.39|4439.4|4439.4|4439.4|4439.4|4439.23|4439.23|0
1633085920000|2021-10-01 10:58:40|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|0
1633085930000|2021-10-01 10:58:50|4439.42|4439.42|4439.63|4439.63|4439.63|4439.63|4439.42|4439.42|0
1633085940000|2021-10-01 10:59:00|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|4440.31|0
1633085970000|2021-10-01 10:59:30|4440.13|4440.13|4439.97|4439.97|4440.13|4440.13|4439.97|4439.97|0
1633085990000|2021-10-01 10:59:50|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|4439.29|0
1633086000000|2021-10-01 11:00:00|4439.46|4439.46|4439.63|4439.63|4439.63|4439.63|4439.46|4439.46|0
1633086010000|2021-10-01 11:00:10|4439.46|4439.46|4439.49|4439.49|4439.49|4439.49|4439.46|4439.46|0
1633086030000|2021-10-01 11:00:30|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|0
1633086060000|2021-10-01 11:01:00|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|0
1633086070000|2021-10-01 11:01:10|4437.66|4437.66|4437.13|4437.13|4437.66|4437.66|4437.13|4437.13|0
1633086090000|2021-10-01 11:01:30|4437.66|4437.66|4437.83|4437.83|4437.83|4437.83|4437.66|4437.66|0
1633086100000|2021-10-01 11:01:40|4438|4438|4437.89|4437.89|4438|4438|4437.83|4437.83|0
1633086120000|2021-10-01 11:02:00|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|4438.06|0
1633086140000|2021-10-01 11:02:20|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|4437.89|0
1633086190000|2021-10-01 11:03:10|4437.53|4437.53|4437.18|4437.18|4437.53|4437.53|4437.18|4437.18|0
1633086200000|2021-10-01 11:03:20|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|4437.71|0
1633086220000|2021-10-01 11:03:40|4437.18|4437.18|4437.42|4437.42|4437.42|4437.42|4437.18|4437.18|0
1633086240000|2021-10-01 11:04:00|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|0
1633086250000|2021-10-01 11:04:10|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|4437.95|0
1633086260000|2021-10-01 11:04:20|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|0
1633086330000|2021-10-01 11:05:30|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|0
1633086370000|2021-10-01 11:06:10|4437.42|4437.42|4437.24|4437.24|4437.42|4437.42|4437.24|4437.24|0
1633086400000|2021-10-01 11:06:40|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|4437.77|0
1633086410000|2021-10-01 11:06:50|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|0
1633086430000|2021-10-01 11:07:10|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|0
1633086440000|2021-10-01 11:07:20|4438.46|4438.46|4439.51|4439.51|4439.51|4439.51|4438.46|4438.46|0
1633086450000|2021-10-01 11:07:30|4440.21|4440.21|4439.67|4439.67|4440.56|4440.56|4439.51|4439.51|0
1633086460000|2021-10-01 11:07:40|4439.84|4439.84|4440.03|4440.03|4440.82|4440.82|4439.84|4439.84|0
1633086470000|2021-10-01 11:07:50|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|0
1633086480000|2021-10-01 11:08:00|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|0
1633086490000|2021-10-01 11:08:10|4441.58|4441.58|4441.91|4441.91|4441.91|4441.91|4441.58|4441.58|0
1633086510000|2021-10-01 11:08:30|4442.44|4442.44|4443.12|4443.12|4443.12|4443.12|4442.44|4442.44|0
1633086530000|2021-10-01 11:08:50|4443.44|4443.44|4443.61|4443.61|4443.61|4443.61|4443.44|4443.44|0
1633086540000|2021-10-01 11:09:00|4443.78|4443.78|4443.43|4443.43|4443.78|4443.78|4443.43|4443.43|0
1633086550000|2021-10-01 11:09:10|4442.9|4442.9|4443.23|4443.23|4443.23|4443.23|4442.9|4442.9|0
1633086560000|2021-10-01 11:09:20|4442.9|4442.9|4443.07|4443.07|4443.07|4443.07|4442.9|4442.9|0
1633086570000|2021-10-01 11:09:30|4442.9|4442.9|4443.78|4443.78|4443.78|4443.78|4442.9|4442.9|0
1633086590000|2021-10-01 11:09:50|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|0
1633086610000|2021-10-01 11:10:10|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1633086620000|2021-10-01 11:10:20|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|0
1633086630000|2021-10-01 11:10:30|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|0
1633086640000|2021-10-01 11:10:40|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|0
1633086650000|2021-10-01 11:10:50|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|0
1633086690000|2021-10-01 11:11:30|4444.35|4444.35|4444.19|4444.19|4444.35|4444.35|4444.19|4444.19|0
1633086720000|2021-10-01 11:12:00|4444.03|4444.03|4443.38|4443.38|4444.03|4444.03|4443.38|4443.38|0
1633086740000|2021-10-01 11:12:20|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|0
1633086750000|2021-10-01 11:12:30|4443.71|4443.71|4443.36|4443.36|4443.89|4443.89|4443.36|4443.36|0
1633086760000|2021-10-01 11:12:40|4443.71|4443.71|4444.24|4444.24|4444.24|4444.24|4443.71|4443.71|0
1633086780000|2021-10-01 11:13:00|4444.4|4444.4|4444.88|4444.88|4444.88|4444.88|4444.4|4444.4|0
1633086790000|2021-10-01 11:13:10|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|0
1633086800000|2021-10-01 11:13:20|4445.37|4445.37|4446.4|4446.4|4446.4|4446.4|4445.37|4445.37|0
1633086810000|2021-10-01 11:13:30|4446.93|4446.93|4446.4|4446.4|4446.93|4446.93|4446.4|4446.4|0
1633086820000|2021-10-01 11:13:40|4446.28|4446.28|4445.93|4445.93|4446.28|4446.28|4445.93|4445.93|0
1633086840000|2021-10-01 11:14:00|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|0
1633086870000|2021-10-01 11:14:30|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1633086890000|2021-10-01 11:14:50|4444.62|4444.62|4445.29|4445.29|4445.29|4445.29|4444.62|4444.62|0
1633086930000|2021-10-01 11:15:30|4445.18|4445.18|4444.35|4444.35|4445.18|4445.18|4443.82|4443.82|0
1633086940000|2021-10-01 11:15:40|4444.2|4444.2|4444.06|4444.06|4444.2|4444.2|4444.06|4444.06|0
1633086960000|2021-10-01 11:16:00|4444.73|4444.73|4445.03|4445.03|4445.03|4445.03|4444.73|4444.73|0
1633086970000|2021-10-01 11:16:10|4444.85|4444.85|4445.21|4445.21|4445.21|4445.21|4444.69|4444.69|0
1633087000000|2021-10-01 11:16:40|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|0
1633087070000|2021-10-01 11:17:50|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|0
1633087110000|2021-10-01 11:18:30|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|0
1633087160000|2021-10-01 11:19:20|4445.04|4445.04|4445.2|4445.2|4445.2|4445.2|4445.04|4445.04|0
1633087180000|2021-10-01 11:19:40|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|4445.52|0
1633087200000|2021-10-01 11:20:00|4445.87|4445.87|4446.05|4446.05|4446.05|4446.05|4445.87|4445.87|0
1633087210000|2021-10-01 11:20:10|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|0
1633087250000|2021-10-01 11:20:50|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|4447.08|0
1633087260000|2021-10-01 11:21:00|4446.76|4446.76|4446.91|4446.91|4447.08|4447.08|4446.76|4446.76|0
1633087270000|2021-10-01 11:21:10|4446.26|4446.26|4446.42|4446.42|4446.42|4446.42|4446.26|4446.26|0
1633087290000|2021-10-01 11:21:30|4446.24|4446.24|4446.48|4446.48|4446.48|4446.48|4446.24|4446.24|0
1633087310000|2021-10-01 11:21:50|4446.83|4446.83|4447.18|4447.18|4447.18|4447.18|4446.83|4446.83|0
1633087330000|2021-10-01 11:22:10|4446.85|4446.85|4447.02|4447.02|4447.02|4447.02|4446.85|4446.85|0
1633087350000|2021-10-01 11:22:30|4447.16|4447.16|4446.99|4446.99|4447.34|4447.34|4446.99|4446.99|0
1633087360000|2021-10-01 11:22:40|4446.87|4446.87|4446.87|4446.87|4446.87|4446.87|4446.87|4446.87|0
1633087380000|2021-10-01 11:23:00|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1633087400000|2021-10-01 11:23:20|4444.99|4444.99|4444.47|4444.47|4444.99|4444.99|4444.47|4444.47|0
1633087450000|2021-10-01 11:24:10|4444.64|4444.64|4445.14|4445.14|4445.32|4445.32|4444.64|4444.64|0
1633087480000|2021-10-01 11:24:40|4445.32|4445.32|4445.49|4445.49|4445.67|4445.67|4445.32|4445.32|0
1633087500000|2021-10-01 11:25:00|4445.26|4445.26|4445.59|4445.59|4445.59|4445.59|4445.26|4445.26|0
1633087510000|2021-10-01 11:25:10|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|0
1633087520000|2021-10-01 11:25:20|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|4445.87|0
1633087530000|2021-10-01 11:25:30|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|0
1633087540000|2021-10-01 11:25:40|4446.22|4446.22|4446.04|4446.04|4446.22|4446.22|4445.36|4445.36|0
1633087550000|2021-10-01 11:25:50|4445.86|4445.86|4445.86|4445.86|4445.86|4445.86|4445.86|4445.86|0
1633087560000|2021-10-01 11:26:00|4445.69|4445.69|4445.51|4445.51|4445.69|4445.69|4445.51|4445.51|0
1633087570000|2021-10-01 11:26:10|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|0
1633087580000|2021-10-01 11:26:20|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|4445.16|0
1633087600000|2021-10-01 11:26:40|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|4445.05|0
1633087650000|2021-10-01 11:27:30|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|4444.52|0
1633087660000|2021-10-01 11:27:40|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|0
1633087700000|2021-10-01 11:28:20|4444.33|4444.33|4444.86|4444.86|4444.86|4444.86|4444.33|4444.33|0
1633087720000|2021-10-01 11:28:40|4444.68|4444.68|4444.67|4444.67|4444.68|4444.68|4444.51|4444.51|0
1633087770000|2021-10-01 11:29:30|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|0
1633087780000|2021-10-01 11:29:40|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|0
1633087790000|2021-10-01 11:29:50|4445.17|4445.17|4444.88|4444.88|4445.17|4445.17|4444.88|4444.88|0
1633087810000|2021-10-01 11:30:10|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|0
1633087820000|2021-10-01 11:30:20|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|4445.06|0
1633087850000|2021-10-01 11:30:50|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|0
1633087870000|2021-10-01 11:31:10|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|0
1633087890000|2021-10-01 11:31:30|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|0
1633087900000|2021-10-01 11:31:40|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|0
1633087950000|2021-10-01 11:32:30|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|0
1633087980000|2021-10-01 11:33:00|4446.79|4446.79|4448.02|4448.02|4448.2|4448.2|4446.79|4446.79|0
1633088000000|2021-10-01 11:33:20|4448.37|4448.37|4448.02|4448.02|4448.37|4448.37|4448.02|4448.02|0
1633088010000|2021-10-01 11:33:30|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|0
1633088020000|2021-10-01 11:33:40|4447.84|4447.84|4447.9|4447.9|4447.9|4447.9|4447.49|4447.49|0
1633088040000|2021-10-01 11:34:00|4448.08|4448.08|4448.26|4448.26|4448.26|4448.26|4448.08|4448.08|0
1633088050000|2021-10-01 11:34:10|4448.93|4448.93|4448.23|4448.23|4448.93|4448.93|4448.23|4448.23|0
1633088060000|2021-10-01 11:34:20|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|0
1633088070000|2021-10-01 11:34:30|4447.38|4447.38|4446.85|4446.85|4447.38|4447.38|4446.85|4446.85|0
1633088080000|2021-10-01 11:34:40|4447.55|4447.55|4446.88|4446.88|4447.55|4447.55|4446.88|4446.88|0
1633088090000|2021-10-01 11:34:50|4447.93|4447.93|4448.1|4448.1|4448.28|4448.28|4447.93|4447.93|0
1633088100000|2021-10-01 11:35:00|4447.93|4447.93|4447.58|4447.58|4447.93|4447.93|4447.58|4447.58|0
1633088110000|2021-10-01 11:35:10|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|0
1633088120000|2021-10-01 11:35:20|4448.09|4448.09|4447.92|4447.92|4448.09|4448.09|4447.92|4447.92|0
1633088140000|2021-10-01 11:35:40|4448.09|4448.09|4447.57|4447.57|4448.09|4448.09|4447.57|4447.57|0
1633088150000|2021-10-01 11:35:50|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|0
1633088180000|2021-10-01 11:36:20|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|0
1633088190000|2021-10-01 11:36:30|4448.24|4448.24|4448.12|4448.12|4448.24|4448.24|4448.12|4448.12|0
1633088200000|2021-10-01 11:36:40|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|0
1633088210000|2021-10-01 11:36:50|4447.43|4447.43|4447.59|4447.59|4447.59|4447.59|4447.43|4447.43|0
1633088220000|2021-10-01 11:37:00|4447.77|4447.77|4447.93|4447.93|4447.93|4447.93|4447.77|4447.77|0
1633088230000|2021-10-01 11:37:10|4448.04|4448.04|4448.04|4448.04|4448.04|4448.04|4448.04|4448.04|0
1633088240000|2021-10-01 11:37:20|4448.91|4448.91|4449.09|4449.09|4449.09|4449.09|4448.91|4448.91|0
1633088250000|2021-10-01 11:37:30|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|0
1633088310000|2021-10-01 11:38:30|4448.91|4448.91|4448.91|4448.91|4448.91|4448.91|4448.91|4448.91|0
1633088360000|2021-10-01 11:39:20|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|0
1633088380000|2021-10-01 11:39:40|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|4448.39|0
1633088410000|2021-10-01 11:40:10|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|0
1633088420000|2021-10-01 11:40:20|4448.39|4448.39|4447.51|4447.51|4448.39|4448.39|4447.51|4447.51|0
1633088520000|2021-10-01 11:42:00|4447.34|4447.34|4447.51|4447.51|4447.51|4447.51|4447.34|4447.34|0
1633088540000|2021-10-01 11:42:20|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|0
1633088560000|2021-10-01 11:42:40|4447.51|4447.51|4447.51|4447.51|4447.51|4447.51|4447.51|4447.51|0
1633088570000|2021-10-01 11:42:50|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|0
1633088590000|2021-10-01 11:43:10|4448.21|4448.21|4448.21|4448.21|4448.21|4448.21|4448.21|4448.21|0
1633088610000|2021-10-01 11:43:30|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|0
1633088640000|2021-10-01 11:44:00|4448.74|4448.74|4448.56|4448.56|4448.74|4448.74|4448.56|4448.56|0
1633088670000|2021-10-01 11:44:30|4448.39|4448.39|4447.86|4447.86|4448.39|4448.39|4447.86|4447.86|0
1633088700000|2021-10-01 11:45:00|4447.69|4447.69|4447.75|4447.75|4447.86|4447.86|4447.69|4447.69|0
1633088710000|2021-10-01 11:45:10|4448.1|4448.1|4448.1|4448.1|4448.1|4448.1|4448.1|4448.1|0
1633088720000|2021-10-01 11:45:20|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|0
1633088730000|2021-10-01 11:45:30|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|0
1633088750000|2021-10-01 11:45:50|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|0
1633088770000|2021-10-01 11:46:10|4449.23|4449.23|4449.23|4449.23|4449.23|4449.23|4449.23|4449.23|0
1633088780000|2021-10-01 11:46:20|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|0
1633088800000|2021-10-01 11:46:40|4450.26|4450.26|4450.14|4450.14|4450.26|4450.26|4450.14|4450.14|0
1633088870000|2021-10-01 11:47:50|4449.61|4449.61|4449.26|4449.26|4449.61|4449.61|4449.26|4449.26|0
1633088880000|2021-10-01 11:48:00|4449.79|4449.79|4451.82|4451.82|4451.82|4451.82|4449.79|4449.79|0
1633088890000|2021-10-01 11:48:10|4451.11|4451.11|4451.47|4451.47|4451.47|4451.47|4451.11|4451.11|0
1633088900000|2021-10-01 11:48:20|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|4451.82|0
1633088910000|2021-10-01 11:48:30|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|0
1633088920000|2021-10-01 11:48:40|4452.31|4452.31|4452.13|4452.13|4452.31|4452.31|4452.13|4452.13|0
1633088930000|2021-10-01 11:48:50|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|0
1633088950000|2021-10-01 11:49:10|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|0
1633088960000|2021-10-01 11:49:20|4452.31|4452.31|4451.31|4451.31|4452.31|4452.31|4450.96|4450.96|0
1633088970000|2021-10-01 11:49:30|4451.48|4451.48|4452.16|4452.16|4452.16|4452.16|4451.48|4451.48|0
1633088980000|2021-10-01 11:49:40|4451.98|4451.98|4452.16|4452.16|4452.16|4452.16|4451.98|4451.98|0
1633089000000|2021-10-01 11:50:00|4451.86|4451.86|4454.32|4454.32|4454.32|4454.32|4451.86|4451.86|0
1633089020000|2021-10-01 11:50:20|4454.85|4454.85|4454.67|4454.67|4454.85|4454.85|4454.67|4454.67|0
1633089050000|2021-10-01 11:50:50|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|0
1633089060000|2021-10-01 11:51:00|4453.44|4453.44|4453.97|4453.97|4453.97|4453.97|4453.44|4453.44|0
1633089070000|2021-10-01 11:51:10|4453.62|4453.62|4451.53|4451.53|4453.62|4453.62|4451.53|4451.53|0
1633089080000|2021-10-01 11:51:20|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|0
1633089100000|2021-10-01 11:51:40|4451|4451|4451.52|4451.52|4451.52|4451.52|4451|4451|0
1633089120000|2021-10-01 11:52:00|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|0
1633089140000|2021-10-01 11:52:20|4450.99|4450.99|4450.64|4450.64|4450.99|4450.99|4450.64|4450.64|0
1633089160000|2021-10-01 11:52:40|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|0
1633089170000|2021-10-01 11:52:50|4450.64|4450.64|4450.49|4450.49|4450.64|4450.64|4450.35|4450.35|0
1633089200000|2021-10-01 11:53:20|4451.2|4451.2|4451.37|4451.37|4451.37|4451.37|4451.2|4451.2|0
1633089220000|2021-10-01 11:53:40|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|0
1633089240000|2021-10-01 11:54:00|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|0
1633089250000|2021-10-01 11:54:10|4450.96|4450.96|4451.08|4451.08|4451.08|4451.08|4450.96|4450.96|0
1633089300000|2021-10-01 11:55:00|4451.75|4451.75|4452.45|4452.45|4452.45|4452.45|4451.08|4451.08|0
1633089310000|2021-10-01 11:55:10|4452.62|4452.62|4451.27|4451.27|4453.29|4453.29|4451.27|4451.27|0
1633089320000|2021-10-01 11:55:20|4451.79|4451.79|4451.97|4451.97|4451.97|4451.97|4451.79|4451.79|0
1633089340000|2021-10-01 11:55:40|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|0
1633089350000|2021-10-01 11:55:50|4451.44|4451.44|4451.34|4451.34|4451.44|4451.44|4451.34|4451.34|0
1633089360000|2021-10-01 11:56:00|4451.16|4451.16|4449.81|4449.81|4451.16|4451.16|4449.81|4449.81|0
1633089370000|2021-10-01 11:56:10|4450.48|4450.48|4450.32|4450.32|4450.48|4450.48|4450.32|4450.32|0
1633089380000|2021-10-01 11:56:20|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|0
1633089410000|2021-10-01 11:56:50|4450.9|4450.9|4451|4451|4451|4451|4450.9|4450.9|0
1633089420000|2021-10-01 11:57:00|4451.88|4451.88|4452.58|4452.58|4452.76|4452.76|4451.88|4451.88|0
1633089450000|2021-10-01 11:57:30|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|0
1633089460000|2021-10-01 11:57:40|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|0
1633089470000|2021-10-01 11:57:50|4452.23|4452.23|4452.07|4452.07|4452.23|4452.23|4452.07|4452.07|0
1633089510000|2021-10-01 11:58:30|4451.72|4451.72|4451.89|4451.89|4451.89|4451.89|4451.72|4451.72|0
1633089520000|2021-10-01 11:58:40|4451.72|4451.72|4451.72|4451.72|4451.72|4451.72|4451.72|4451.72|0
1633089540000|2021-10-01 11:59:00|4451.88|4451.88|4453.26|4453.26|4453.26|4453.26|4451.88|4451.88|0
1633089550000|2021-10-01 11:59:10|4453.08|4453.08|4453.43|4453.43|4453.43|4453.43|4453.08|4453.08|0
1633089580000|2021-10-01 11:59:40|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|0
1633089590000|2021-10-01 11:59:50|4454.3|4454.3|4454.06|4454.06|4454.3|4454.3|4454.06|4454.06|0
1633089600000|2021-10-01 12:00:00|4454.74|4454.74|4455.6|4455.6|4455.6|4455.6|4454.74|4454.74|0
1633089610000|2021-10-01 12:00:10|4456.13|4456.13|4456.81|4456.81|4456.81|4456.81|4456.13|4456.13|0
1633089620000|2021-10-01 12:00:20|4456.98|4456.98|4456.98|4456.98|4456.98|4456.98|4456.45|4456.45|0
1633089630000|2021-10-01 12:00:30|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|0
1633089640000|2021-10-01 12:00:40|4457.86|4457.86|4458.9|4458.9|4458.9|4458.9|4457.86|4457.86|0
1633089650000|2021-10-01 12:00:50|4458.55|4458.55|4458.9|4458.9|4458.9|4458.9|4458.55|4458.55|0
1633089670000|2021-10-01 12:01:10|4459.25|4459.25|4459.95|4459.95|4459.95|4459.95|4459.25|4459.25|0
1633089680000|2021-10-01 12:01:20|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|0
1633089690000|2021-10-01 12:01:30|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|0
1633089710000|2021-10-01 12:01:50|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|0
1633089720000|2021-10-01 12:02:00|4461.15|4461.15|4461.5|4461.5|4461.5|4461.5|4460.8|4460.8|0
1633089730000|2021-10-01 12:02:10|4461.82|4461.82|4462.17|4462.17|4462.17|4462.17|4461.82|4461.82|0
1633089740000|2021-10-01 12:02:20|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|4462.87|0
1633089750000|2021-10-01 12:02:30|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|4461.84|4461.84|0
1633089760000|2021-10-01 12:02:40|4462.37|4462.37|4462.02|4462.02|4462.37|4462.37|4462.02|4462.02|0
1633089770000|2021-10-01 12:02:50|4461.84|4461.84|4461.5|4461.5|4461.84|4461.84|4461.34|4461.34|0
1633089780000|2021-10-01 12:03:00|4461.68|4461.68|4462.03|4462.03|4462.03|4462.03|4461.68|4461.68|0
1633089790000|2021-10-01 12:03:10|4462.38|4462.38|4462.91|4462.91|4462.91|4462.91|4462.38|4462.38|0
1633089800000|2021-10-01 12:03:20|4463.78|4463.78|4463.43|4463.43|4463.78|4463.78|4463.43|4463.43|0
1633089810000|2021-10-01 12:03:30|4464.31|4464.31|4464.31|4464.31|4464.31|4464.31|4464.31|4464.31|0
1633089830000|2021-10-01 12:03:50|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|0
1633089840000|2021-10-01 12:04:00|4464.58|4464.58|4465.28|4465.28|4465.81|4465.81|4464.58|4464.58|0
1633089850000|2021-10-01 12:04:10|4465.98|4465.98|4466.68|4466.68|4466.68|4466.68|4465.98|4465.98|0
1633089860000|2021-10-01 12:04:20|4466.16|4466.16|4466.16|4466.16|4466.33|4466.33|4466.16|4466.16|0
1633089870000|2021-10-01 12:04:30|4466.68|4466.68|4467.21|4467.21|4467.21|4467.21|4466.68|4466.68|0
1633089880000|2021-10-01 12:04:40|4467.56|4467.56|4467.74|4467.74|4467.91|4467.91|4467.56|4467.56|0
1633089890000|2021-10-01 12:04:50|4467.38|4467.38|4466.86|4466.86|4467.38|4467.38|4466.86|4466.86|0
1633089900000|2021-10-01 12:05:00|4466.68|4466.68|4467.72|4467.72|4467.72|4467.72|4466.51|4466.51|0
1633089910000|2021-10-01 12:05:10|4467.9|4467.9|4469.4|4469.4|4469.93|4469.93|4467.9|4467.9|0
1633089920000|2021-10-01 12:05:20|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|0
1633089930000|2021-10-01 12:05:30|4470.1|4470.1|4470.22|4470.22|4470.22|4470.22|4470.1|4470.1|0
1633089940000|2021-10-01 12:05:40|4470.46|4470.46|4470.57|4470.57|4470.57|4470.57|4470.46|4470.46|0
1633089950000|2021-10-01 12:05:50|4470.22|4470.22|4470.75|4470.75|4470.75|4470.75|4470.05|4470.05|0
1633089970000|2021-10-01 12:06:10|4471.1|4471.1|4470.57|4470.57|4471.1|4471.1|4470.57|4470.57|0
1633089980000|2021-10-01 12:06:20|4470.05|4470.05|4469.7|4469.7|4470.05|4470.05|4469.7|4469.7|0
1633089990000|2021-10-01 12:06:30|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|0
1633090000000|2021-10-01 12:06:40|4469|4469|4469|4469|4469|4469|4469|4469|0
1633090030000|2021-10-01 12:07:10|4469.35|4469.35|4469.35|4469.35|4469.35|4469.35|4469.35|4469.35|0
1633090040000|2021-10-01 12:07:20|4468.82|4468.82|4468.12|4468.12|4468.82|4468.82|4468.12|4468.12|0
1633090060000|2021-10-01 12:07:40|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|0
1633090070000|2021-10-01 12:07:50|4468.05|4468.05|4468.07|4468.07|4468.07|4468.07|4467.72|4467.72|0
1633090080000|2021-10-01 12:08:00|4468.6|4468.6|4468.6|4468.6|4468.6|4468.6|4468.6|4468.6|0
1633090100000|2021-10-01 12:08:20|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|0
1633090120000|2021-10-01 12:08:40|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|4466.84|0
1633090130000|2021-10-01 12:08:50|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|0
1633090150000|2021-10-01 12:09:10|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|0
1633090170000|2021-10-01 12:09:30|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|0
1633090200000|2021-10-01 12:10:00|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1633090220000|2021-10-01 12:10:20|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|0
1633090230000|2021-10-01 12:10:30|4468.51|4468.51|4469.21|4469.21|4469.21|4469.21|4468.51|4468.51|0
1633090240000|2021-10-01 12:10:40|4469.04|4469.04|4468.16|4468.16|4469.04|4469.04|4467.99|4467.99|0
1633090250000|2021-10-01 12:10:50|4468.51|4468.51|4468.86|4468.86|4468.86|4468.86|4468.51|4468.51|0
1633090260000|2021-10-01 12:11:00|4469.21|4469.21|4470.83|4470.83|4470.83|4470.83|4469.21|4469.21|0
1633090270000|2021-10-01 12:11:10|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|0
1633090280000|2021-10-01 12:11:20|4471.53|4471.53|4472.23|4472.23|4472.23|4472.23|4471.53|4471.53|0
1633090290000|2021-10-01 12:11:30|4472.08|4472.08|4472.23|4472.23|4472.23|4472.23|4472.08|4472.08|0
1633090300000|2021-10-01 12:11:40|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|0
1633090330000|2021-10-01 12:12:10|4471.87|4471.87|4470.82|4470.82|4471.87|4471.87|4470.82|4470.82|0
1633090340000|2021-10-01 12:12:20|4470.49|4470.49|4470.66|4470.66|4470.66|4470.66|4470.49|4470.49|0
1633090360000|2021-10-01 12:12:40|4470.84|4470.84|4470.66|4470.66|4470.84|4470.84|4470.66|4470.66|0
1633090400000|2021-10-01 12:13:20|4470.55|4470.55|4470.9|4470.9|4470.9|4470.9|4470.55|4470.55|0
1633090420000|2021-10-01 12:13:40|4471.57|4471.57|4471.75|4471.75|4471.75|4471.75|4471.57|4471.57|0
1633090430000|2021-10-01 12:13:50|4471.91|4471.91|4472.43|4472.43|4472.43|4472.43|4471.91|4471.91|0
1633090440000|2021-10-01 12:14:00|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|0
1633090450000|2021-10-01 12:14:10|4473.78|4473.78|4473.78|4473.78|4473.78|4473.78|4473.78|4473.78|0
1633090460000|2021-10-01 12:14:20|4474.84|4474.84|4474.49|4474.49|4474.84|4474.84|4474.49|4474.49|0
1633090480000|2021-10-01 12:14:40|4474.13|4474.13|4473.61|4473.61|4474.13|4474.13|4473.61|4473.61|0
1633090500000|2021-10-01 12:15:00|4473.78|4473.78|4473.26|4473.26|4473.78|4473.78|4473.26|4473.26|0
1633090520000|2021-10-01 12:15:20|4472.58|4472.58|4472.93|4472.93|4472.93|4472.93|4472.58|4472.58|0
1633090540000|2021-10-01 12:15:40|4472.58|4472.58|4472.93|4472.93|4472.93|4472.93|4472.58|4472.58|0
1633090550000|2021-10-01 12:15:50|4473.27|4473.27|4473.3|4473.3|4473.65|4473.65|4473.27|4473.27|0
1633090560000|2021-10-01 12:16:00|4473.83|4473.83|4473.3|4473.3|4473.83|4473.83|4473.3|4473.3|0
1633090580000|2021-10-01 12:16:20|4473.15|4473.15|4473.15|4473.15|4473.15|4473.15|4473.15|4473.15|0
1633090590000|2021-10-01 12:16:30|4472.71|4472.71|4472.01|4472.01|4472.71|4472.71|4472.01|4472.01|0
1633090610000|2021-10-01 12:16:50|4471.84|4471.84|4471.54|4471.54|4471.84|4471.84|4471.54|4471.54|0
1633090620000|2021-10-01 12:17:00|4472.07|4472.07|4472.59|4472.59|4472.59|4472.59|4472.07|4472.07|0
1633090630000|2021-10-01 12:17:10|4472.94|4472.94|4472.77|4472.77|4472.94|4472.94|4472.77|4472.77|0
1633090640000|2021-10-01 12:17:20|4473|4473|4473.36|4473.36|4473.36|4473.36|4473|4473|0
1633090650000|2021-10-01 12:17:30|4473.71|4473.71|4473.01|4473.01|4473.71|4473.71|4473.01|4473.01|0
1633090670000|2021-10-01 12:17:50|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|4473.71|0
1633090680000|2021-10-01 12:18:00|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|0
1633090700000|2021-10-01 12:18:20|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|4474.88|0
1633090730000|2021-10-01 12:18:50|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|4474.77|0
1633090740000|2021-10-01 12:19:00|4474.41|4474.41|4474.06|4474.06|4474.41|4474.41|4474.06|4474.06|0
1633090760000|2021-10-01 12:19:20|4473.54|4473.54|4473.54|4473.54|4473.54|4473.54|4473.54|4473.54|0
1633090770000|2021-10-01 12:19:30|4473.01|4473.01|4472.66|4472.66|4473.01|4473.01|4472.66|4472.66|0
1633090780000|2021-10-01 12:19:40|4473.54|4473.54|4473.19|4473.19|4473.54|4473.54|4473.19|4473.19|0
1633090830000|2021-10-01 12:20:30|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|0
1633090840000|2021-10-01 12:20:40|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|4473.82|0
1633090850000|2021-10-01 12:20:50|4472.97|4472.97|4472.69|4472.69|4472.97|4472.97|4472.44|4472.44|0
1633090870000|2021-10-01 12:21:10|4473.36|4473.36|4473.36|4473.36|4473.36|4473.36|4473.36|4473.36|0
1633090880000|2021-10-01 12:21:20|4473.89|4473.89|4473.71|4473.71|4473.89|4473.89|4473.71|4473.71|0
1633090890000|2021-10-01 12:21:30|4473.01|4473.01|4472.68|4472.68|4473.01|4473.01|4472.63|4472.63|0
1633090900000|2021-10-01 12:21:40|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|4472.56|0
1633090910000|2021-10-01 12:21:50|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|0
1633090920000|2021-10-01 12:22:00|4472.23|4472.23|4471.41|4471.41|4472.23|4472.23|4471.41|4471.41|0
1633090930000|2021-10-01 12:22:10|4471.11|4471.11|4470.38|4470.38|4471.26|4471.26|4470.38|4470.38|0
1633090940000|2021-10-01 12:22:20|4470.23|4470.23|4470.78|4470.78|4470.78|4470.78|4469.91|4469.91|0
1633090950000|2021-10-01 12:22:30|4470.63|4470.63|4470.48|4470.48|4470.63|4470.63|4470.48|4470.48|0
1633090960000|2021-10-01 12:22:40|4470.63|4470.63|4470.78|4470.78|4470.78|4470.78|4470.63|4470.63|0
1633090990000|2021-10-01 12:23:10|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|0
1633091000000|2021-10-01 12:23:20|4471.48|4471.48|4471.83|4471.83|4471.83|4471.83|4471.48|4471.48|0
1633091030000|2021-10-01 12:23:50|4471.48|4471.48|4471.48|4471.48|4471.48|4471.48|4471.48|4471.48|0
1633091040000|2021-10-01 12:24:00|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|0
1633091060000|2021-10-01 12:24:20|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|0
1633091070000|2021-10-01 12:24:30|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|0
1633091080000|2021-10-01 12:24:40|4470.43|4470.43|4470.93|4470.93|4470.93|4470.93|4470.43|4470.43|0
1633091090000|2021-10-01 12:24:50|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|4470.26|0
1633091130000|2021-10-01 12:25:30|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|4469.58|0
1633091140000|2021-10-01 12:25:40|4469.74|4469.74|4470.71|4470.71|4470.71|4470.71|4469.74|4469.74|0
1633091150000|2021-10-01 12:25:50|4471.41|4471.41|4471.23|4471.23|4471.41|4471.41|4471.23|4471.23|0
1633091160000|2021-10-01 12:26:00|4471.06|4471.06|4471.25|4471.25|4471.41|4471.41|4471.06|4471.06|0
1633091170000|2021-10-01 12:26:10|4471.92|4471.92|4473.73|4473.73|4473.73|4473.73|4471.92|4471.92|0
1633091180000|2021-10-01 12:26:20|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|0
1633091190000|2021-10-01 12:26:30|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|0
1633091200000|2021-10-01 12:26:40|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|0
1633091210000|2021-10-01 12:26:50|4476|4476|4475.83|4475.83|4476|4476|4475.83|4475.83|0
1633091220000|2021-10-01 12:27:00|4475.15|4475.15|4474.97|4474.97|4475.15|4475.15|4474.97|4474.97|0
1633091260000|2021-10-01 12:27:40|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|0
1633091270000|2021-10-01 12:27:50|4477.61|4477.61|4477.78|4477.78|4477.78|4477.78|4477.61|4477.61|0
1633091280000|2021-10-01 12:28:00|4478.13|4478.13|4479.39|4479.39|4480.97|4480.97|4478.13|4478.13|0
1633091300000|2021-10-01 12:28:20|4479.28|4479.28|4478.58|4478.58|4479.28|4479.28|4478.05|4478.05|0
1633091310000|2021-10-01 12:28:30|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|0
1633091320000|2021-10-01 12:28:40|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|0
1633091330000|2021-10-01 12:28:50|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|0
1633091340000|2021-10-01 12:29:00|4478.2|4478.2|4478.2|4478.2|4478.2|4478.2|4478.2|4478.2|0
1633091350000|2021-10-01 12:29:10|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|0
1633091360000|2021-10-01 12:29:20|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|0
1633091370000|2021-10-01 12:29:30|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|4478.02|0
1633091380000|2021-10-01 12:29:40|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|4478.19|0
1633091390000|2021-10-01 12:29:50|4478.24|4478.24|4477.91|4477.91|4478.24|4478.24|4477.91|4477.91|0
1633091400000|2021-10-01 12:30:00|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|0
1633091420000|2021-10-01 12:30:20|4476.69|4476.69|4476.92|4476.92|4476.92|4476.92|4476.69|4476.69|0
1633091460000|2021-10-01 12:31:00|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|4476.92|4476.92|0
1633091480000|2021-10-01 12:31:20|4476.92|4476.92|4475.9|4475.9|4476.92|4476.92|4475.9|4475.9|0
1633091490000|2021-10-01 12:31:30|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|0
1633091510000|2021-10-01 12:31:50|4475.21|4475.21|4473.44|4473.44|4475.21|4475.21|4473.44|4473.44|0
1633091520000|2021-10-01 12:32:00|4473.91|4473.91|4474.03|4474.03|4474.56|4474.56|4473.88|4473.88|0
1633091540000|2021-10-01 12:32:20|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|0
1633091550000|2021-10-01 12:32:30|4473.53|4473.53|4473.35|4473.35|4473.53|4473.53|4473.35|4473.35|0
1633091570000|2021-10-01 12:32:50|4473.18|4473.18|4473.35|4473.35|4473.35|4473.35|4473.18|4473.18|0
1633091580000|2021-10-01 12:33:00|4473.51|4473.51|4473.16|4473.16|4473.51|4473.51|4473.16|4473.16|0
1633091590000|2021-10-01 12:33:10|4472.51|4472.51|4472.51|4472.51|4472.51|4472.51|4472.51|4472.51|0
1633091600000|2021-10-01 12:33:20|4472.36|4472.36|4470.96|4470.96|4472.36|4472.36|4470.96|4470.96|0
1633091610000|2021-10-01 12:33:30|4471.48|4471.48|4470.81|4470.81|4471.48|4471.48|4470.81|4470.81|0
1633091620000|2021-10-01 12:33:40|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|0
1633091630000|2021-10-01 12:33:50|4470.8|4470.8|4470.8|4470.8|4470.8|4470.8|4470.8|4470.8|0
1633091650000|2021-10-01 12:34:10|4470.48|4470.48|4470.15|4470.15|4470.48|4470.48|4470.15|4470.15|0
1633091660000|2021-10-01 12:34:20|4470.1|4470.1|4470.05|4470.05|4470.1|4470.1|4470.05|4470.05|0
1633091670000|2021-10-01 12:34:30|4470.4|4470.4|4470.56|4470.56|4470.56|4470.56|4470.4|4470.4|0
1633091680000|2021-10-01 12:34:40|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|0
1633091690000|2021-10-01 12:34:50|4470.22|4470.22|4470.55|4470.55|4470.55|4470.55|4470.22|4470.22|0
1633091700000|2021-10-01 12:35:00|4470.88|4470.88|4470.47|4470.47|4470.88|4470.88|4470.47|4470.47|0
1633091720000|2021-10-01 12:35:20|4470.11|4470.11|4470.11|4470.11|4470.47|4470.47|4469.76|4469.76|0
1633091740000|2021-10-01 12:35:40|4469.44|4469.44|4471.17|4471.17|4471.17|4471.17|4469.44|4469.44|0
1633091750000|2021-10-01 12:35:50|4471.33|4471.33|4472.01|4472.01|4472.01|4472.01|4471.33|4471.33|0
1633091760000|2021-10-01 12:36:00|4472.18|4472.18|4472.18|4472.18|4472.18|4472.18|4472.18|4472.18|0
1633091790000|2021-10-01 12:36:30|4472.71|4472.71|4473.5|4473.5|4473.5|4473.5|4472.71|4472.71|0
1633091800000|2021-10-01 12:36:40|4473.67|4473.67|4473.83|4473.83|4473.83|4473.83|4473.67|4473.67|0
1633091810000|2021-10-01 12:36:50|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|4474.54|0
1633091820000|2021-10-01 12:37:00|4475.21|4475.21|4475.91|4475.91|4475.91|4475.91|4475.21|4475.21|0
1633091830000|2021-10-01 12:37:10|4476.08|4476.08|4476.6|4476.6|4476.6|4476.6|4476.08|4476.08|0
1633091840000|2021-10-01 12:37:20|4476.43|4476.43|4476.08|4476.08|4476.43|4476.43|4476.08|4476.08|0
1633091850000|2021-10-01 12:37:30|4475.05|4475.05|4474.17|4474.17|4475.05|4475.05|4474.17|4474.17|0
1633091860000|2021-10-01 12:37:40|4474.01|4474.01|4473.5|4473.5|4474.01|4474.01|4473.15|4473.15|0
1633091870000|2021-10-01 12:37:50|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|0
1633091880000|2021-10-01 12:38:00|4474.2|4474.2|4474.55|4474.55|4474.55|4474.55|4474.2|4474.2|0
1633091910000|2021-10-01 12:38:30|4475.43|4475.43|4475.43|4475.43|4475.43|4475.43|4475.43|4475.43|0
1633091920000|2021-10-01 12:38:40|4477|4477|4477|4477|4477|4477|4477|4477|0
1633091940000|2021-10-01 12:39:00|4477.68|4477.68|4478.9|4478.9|4479.23|4479.23|4477.68|4477.68|0
1633091950000|2021-10-01 12:39:10|4478.2|4478.2|4478.38|4478.38|4478.38|4478.38|4478.2|4478.2|0
1633091960000|2021-10-01 12:39:20|4477.15|4477.15|4477.5|4477.5|4477.5|4477.5|4477.15|4477.15|0
1633091990000|2021-10-01 12:39:50|4477.68|4477.68|4477.15|4477.15|4477.85|4477.85|4477.15|4477.15|0
1633092000000|2021-10-01 12:40:00|4477.03|4477.03|4476.33|4476.33|4477.03|4477.03|4475.8|4475.8|0
1633092010000|2021-10-01 12:40:10|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|4475.28|0
1633092020000|2021-10-01 12:40:20|4475.45|4475.45|4474.09|4474.09|4475.45|4475.45|4474.09|4474.09|0
1633092030000|2021-10-01 12:40:30|4473.03|4473.03|4473.21|4473.21|4473.21|4473.21|4473.03|4473.03|0
1633092040000|2021-10-01 12:40:40|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|0
1633092050000|2021-10-01 12:40:50|4472.86|4472.86|4472.86|4472.86|4472.86|4472.86|4472.86|4472.86|0
1633092060000|2021-10-01 12:41:00|4473.21|4473.21|4472.52|4472.52|4473.91|4473.91|4472.52|4472.52|0
1633092070000|2021-10-01 12:41:10|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|0
1633092080000|2021-10-01 12:41:20|4472.23|4472.23|4470.65|4470.65|4472.23|4472.23|4470.65|4470.65|0
1633092090000|2021-10-01 12:41:30|4470.54|4470.54|4470.19|4470.19|4470.54|4470.54|4470.19|4470.19|0
1633092100000|2021-10-01 12:41:40|4469.31|4469.31|4468.46|4468.46|4469.49|4469.49|4468.46|4468.46|0
1633092110000|2021-10-01 12:41:50|4468.81|4468.81|4468.46|4468.46|4468.81|4468.81|4468.46|4468.46|0
1633092120000|2021-10-01 12:42:00|4468.99|4468.99|4470.1|4470.1|4470.1|4470.1|4468.87|4468.87|0
1633092130000|2021-10-01 12:42:10|4471.33|4471.33|4471.91|4471.91|4471.91|4471.91|4471.15|4471.15|0
1633092140000|2021-10-01 12:42:20|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|4471.04|0
1633092150000|2021-10-01 12:42:30|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|0
1633092160000|2021-10-01 12:42:40|4469.98|4469.98|4471.01|4471.01|4471.01|4471.01|4469.98|4469.98|0
1633092170000|2021-10-01 12:42:50|4470.48|4470.48|4471.01|4471.01|4471.01|4471.01|4470.48|4470.48|0
1633092180000|2021-10-01 12:43:00|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|0
1633092190000|2021-10-01 12:43:10|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|0
1633092200000|2021-10-01 12:43:20|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|0
1633092210000|2021-10-01 12:43:30|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|0
1633092230000|2021-10-01 12:43:50|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|0
1633092240000|2021-10-01 12:44:00|4472.26|4472.26|4472.61|4472.61|4473.31|4473.31|4472.26|4472.26|0
1633092250000|2021-10-01 12:44:10|4471.73|4471.73|4472.05|4472.05|4472.41|4472.41|4471.73|4471.73|0
1633092260000|2021-10-01 12:44:20|4472.38|4472.38|4472.33|4472.33|4472.38|4472.38|4472.33|4472.33|0
1633092270000|2021-10-01 12:44:30|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|0
1633092280000|2021-10-01 12:44:40|4471.63|4471.63|4468.68|4468.68|4471.63|4471.63|4468.68|4468.68|0
1633092310000|2021-10-01 12:45:10|4467.8|4467.8|4465.18|4465.18|4467.8|4467.8|4465.18|4465.18|0
1633092340000|2021-10-01 12:45:40|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|0
1633092350000|2021-10-01 12:45:50|4466.59|4466.59|4466.94|4466.94|4466.94|4466.94|4466.59|4466.59|0
1633092360000|2021-10-01 12:46:00|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1633092370000|2021-10-01 12:46:10|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|0
1633092400000|2021-10-01 12:46:40|4467.1|4467.1|4467.15|4467.15|4467.27|4467.27|4467.1|4467.1|0
1633092410000|2021-10-01 12:46:50|4467.33|4467.33|4466.83|4466.83|4467.5|4467.5|4466.83|4466.83|0
1633092420000|2021-10-01 12:47:00|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|0
1633092440000|2021-10-01 12:47:20|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|0
1633092450000|2021-10-01 12:47:30|4463.85|4463.85|4462.63|4462.63|4464.02|4464.02|4462.63|4462.63|0
1633092460000|2021-10-01 12:47:40|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|4462.63|4462.63|0
1633092470000|2021-10-01 12:47:50|4463.16|4463.16|4463.34|4463.34|4463.51|4463.51|4463.16|4463.16|0
1633092480000|2021-10-01 12:48:00|4463.51|4463.51|4463.16|4463.16|4463.51|4463.51|4462.98|4462.98|0
1633092500000|2021-10-01 12:48:20|4463.33|4463.33|4462.66|4462.66|4463.33|4463.33|4462.66|4462.66|0
1633092520000|2021-10-01 12:48:40|4461.61|4461.61|4461.15|4461.15|4461.61|4461.61|4461.15|4461.15|0
1633092530000|2021-10-01 12:48:50|4460.45|4460.45|4459.96|4459.96|4460.45|4460.45|4459.96|4459.96|0
1633092540000|2021-10-01 12:49:00|4460.31|4460.31|4460.46|4460.46|4460.46|4460.46|4460.13|4460.13|0
1633092550000|2021-10-01 12:49:10|4460.29|4460.29|4460.58|4460.58|4460.58|4460.58|4460.29|4460.29|0
1633092560000|2021-10-01 12:49:20|4460.4|4460.4|4460.41|4460.41|4460.57|4460.57|4460.4|4460.4|0
1633092570000|2021-10-01 12:49:30|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|0
1633092580000|2021-10-01 12:49:40|4460.06|4460.06|4460.06|4460.06|4460.06|4460.06|4460.06|4460.06|0
1633092590000|2021-10-01 12:49:50|4459.82|4459.82|4459.56|4459.56|4459.82|4459.82|4459.56|4459.56|0
1633092600000|2021-10-01 12:50:00|4459.21|4459.21|4457.1|4457.1|4459.21|4459.21|4457.1|4457.1|0
1633092610000|2021-10-01 12:50:10|4458.33|4458.33|4457.81|4457.81|4458.33|4458.33|4457.81|4457.81|0
1633092650000|2021-10-01 12:50:50|4457.98|4457.98|4457.27|4457.27|4458.14|4458.14|4457.27|4457.27|0
1633092660000|2021-10-01 12:51:00|4456.92|4456.92|4457.27|4457.27|4457.27|4457.27|4456.92|4456.92|0
1633092670000|2021-10-01 12:51:10|4457.62|4457.62|4457.44|4457.44|4457.62|4457.62|4457.44|4457.44|0
1633092680000|2021-10-01 12:51:20|4457.27|4457.27|4457.44|4457.44|4457.44|4457.44|4457.27|4457.27|0
1633092690000|2021-10-01 12:51:30|4457.79|4457.79|4458.31|4458.31|4458.31|4458.31|4457.79|4457.79|0
1633092700000|2021-10-01 12:51:40|4458.66|4458.66|4459.36|4459.36|4459.36|4459.36|4458.66|4458.66|0
1633092710000|2021-10-01 12:51:50|4459.18|4459.18|4458.83|4458.83|4459.18|4459.18|4458.83|4458.83|0
1633092720000|2021-10-01 12:52:00|4459.01|4459.01|4458.79|4458.79|4459.03|4459.03|4458.79|4458.79|0
1633092730000|2021-10-01 12:52:10|4458.62|4458.62|4457.28|4457.28|4458.62|4458.62|4457.28|4457.28|0
1633092750000|2021-10-01 12:52:30|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|0
1633092760000|2021-10-01 12:52:40|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|0
1633092770000|2021-10-01 12:52:50|4454.88|4454.88|4454.72|4454.72|4455.06|4455.06|4454.72|4454.72|0
1633092780000|2021-10-01 12:53:00|4454.54|4454.54|4452.84|4452.84|4454.54|4454.54|4452.84|4452.84|0
1633092790000|2021-10-01 12:53:10|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|0
1633092800000|2021-10-01 12:53:20|4452.67|4452.67|4452.14|4452.14|4453.02|4453.02|4452.14|4452.14|0
1633092810000|2021-10-01 12:53:30|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|0
1633092820000|2021-10-01 12:53:40|4451.97|4451.97|4451.63|4451.63|4451.97|4451.97|4451.63|4451.63|0
1633092830000|2021-10-01 12:53:50|4452.15|4452.15|4452.33|4452.33|4452.33|4452.33|4452.15|4452.15|0
1633092840000|2021-10-01 12:54:00|4452.03|4452.03|4451.83|4451.83|4452.03|4452.03|4450.81|4450.81|0
1633092860000|2021-10-01 12:54:20|4450.95|4450.95|4451.77|4451.77|4451.98|4451.98|4450.95|4450.95|0
1633092870000|2021-10-01 12:54:30|4451.93|4451.93|4452.1|4452.1|4452.1|4452.1|4451.93|4451.93|0
1633092880000|2021-10-01 12:54:40|4451.4|4451.4|4451.75|4451.75|4451.75|4451.75|4451.4|4451.4|0
1633092890000|2021-10-01 12:54:50|4452.1|4452.1|4452.45|4452.45|4452.45|4452.45|4452.1|4452.1|0
1633092900000|2021-10-01 12:55:00|4451.93|4451.93|4451.93|4451.93|4451.93|4451.93|4451.93|4451.93|0
1633092910000|2021-10-01 12:55:10|4452.1|4452.1|4452.28|4452.28|4452.28|4452.28|4452.1|4452.1|0
1633092920000|2021-10-01 12:55:20|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|0
1633092930000|2021-10-01 12:55:30|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|0
1633092940000|2021-10-01 12:55:40|4452.01|4452.01|4452.73|4452.73|4452.73|4452.73|4451.66|4451.66|0
1633092950000|2021-10-01 12:55:50|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|0
1633092960000|2021-10-01 12:56:00|4453.49|4453.49|4453.66|4453.66|4453.66|4453.66|4453.49|4453.49|0
1633092970000|2021-10-01 12:56:10|4454.01|4454.01|4454.54|4454.54|4454.54|4454.54|4454.01|4454.01|0
1633092980000|2021-10-01 12:56:20|4454.72|4454.72|4454.48|4454.48|4455.18|4455.18|4453.96|4453.96|0
1633092990000|2021-10-01 12:56:30|4454.66|4454.66|4455.89|4455.89|4455.89|4455.89|4454.66|4454.66|0
1633093010000|2021-10-01 12:56:50|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|0
1633093020000|2021-10-01 12:57:00|4456.91|4456.91|4456.74|4456.74|4456.91|4456.91|4456.21|4456.21|0
1633093030000|2021-10-01 12:57:10|4457.26|4457.26|4457.61|4457.61|4457.61|4457.61|4457.26|4457.26|0
1633093050000|2021-10-01 12:57:30|4458.67|4458.67|4462.47|4462.47|4462.47|4462.47|4458.67|4458.67|0
1633093060000|2021-10-01 12:57:40|4461.77|4461.77|4460.04|4460.04|4461.95|4461.95|4459.87|4459.87|0
1633093070000|2021-10-01 12:57:50|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|0
1633093080000|2021-10-01 12:58:00|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|0
1633093090000|2021-10-01 12:58:10|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|0
1633093100000|2021-10-01 12:58:20|4456.89|4456.89|4456.94|4456.94|4456.94|4456.94|4456.89|4456.89|0
1633093110000|2021-10-01 12:58:30|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|0
1633093120000|2021-10-01 12:58:40|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|0
1633093130000|2021-10-01 12:58:50|4457.83|4457.83|4457.2|4457.2|4457.83|4457.83|4457.2|4457.2|0
1633093140000|2021-10-01 12:59:00|4457.55|4457.55|4457.55|4457.55|4457.55|4457.55|4457.55|4457.55|0
1633093150000|2021-10-01 12:59:10|4457.73|4457.73|4457.61|4457.61|4457.96|4457.96|4457.61|4457.61|0
1633093180000|2021-10-01 12:59:40|4457.08|4457.08|4456.96|4456.96|4457.08|4457.08|4456.96|4456.96|0
1633093190000|2021-10-01 12:59:50|4456.79|4456.79|4456.96|4456.96|4456.96|4456.96|4456.11|4456.11|0
1633093210000|2021-10-01 13:00:10|4457.12|4457.12|4457.45|4457.45|4457.45|4457.45|4457.12|4457.12|0
1633093230000|2021-10-01 13:00:30|4457.98|4457.98|4457.63|4457.63|4457.98|4457.98|4457.28|4457.28|0
1633093240000|2021-10-01 13:00:40|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|0
1633093260000|2021-10-01 13:01:00|4458.48|4458.48|4458.28|4458.28|4458.48|4458.48|4457.6|4457.6|0
1633093270000|2021-10-01 13:01:10|4458.63|4458.63|4459.33|4459.33|4459.33|4459.33|4458.63|4458.63|0
1633093290000|2021-10-01 13:01:30|4458.8|4458.8|4458.2|4458.2|4458.8|4458.8|4458.2|4458.2|0
1633093310000|2021-10-01 13:01:50|4458.02|4458.02|4458.02|4458.02|4458.02|4458.02|4458.02|4458.02|0
1633093320000|2021-10-01 13:02:00|4457.67|4457.67|4457.67|4457.67|4457.67|4457.67|4457.67|4457.67|0
1633093340000|2021-10-01 13:02:20|4458.02|4458.02|4458.02|4458.02|4458.02|4458.02|4458.02|4458.02|0
1633093350000|2021-10-01 13:02:30|4457.67|4457.67|4457.67|4457.67|4457.67|4457.67|4457.67|4457.67|0
1633093360000|2021-10-01 13:02:40|4458.35|4458.35|4459.17|4459.17|4459.17|4459.17|4458.35|4458.35|0
1633093380000|2021-10-01 13:03:00|4459.87|4459.87|4460.84|4460.84|4460.84|4460.84|4459.87|4459.87|0
1633093390000|2021-10-01 13:03:10|4459.78|4459.78|4459.78|4459.78|4459.78|4459.78|4459.78|4459.78|0
1633093400000|2021-10-01 13:03:20|4459.43|4459.43|4459.43|4459.43|4459.43|4459.43|4458.91|4458.91|0
1633093410000|2021-10-01 13:03:30|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|0
1633093430000|2021-10-01 13:03:50|4460.64|4460.64|4460.49|4460.49|4460.64|4460.64|4460.32|4460.32|0
1633093440000|2021-10-01 13:04:00|4459.82|4459.82|4457.76|4457.76|4459.82|4459.82|4457.76|4457.76|0
1633093450000|2021-10-01 13:04:10|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|0
1633093460000|2021-10-01 13:04:20|4457.93|4457.93|4457.93|4457.93|4457.93|4457.93|4457.58|4457.58|0
1633093480000|2021-10-01 13:04:40|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|0
1633093490000|2021-10-01 13:04:50|4457.76|4457.76|4458.11|4458.11|4458.11|4458.11|4457.76|4457.76|0
1633093500000|2021-10-01 13:05:00|4457.93|4457.93|4457.42|4457.42|4457.93|4457.93|4457.07|4457.07|0
1633093510000|2021-10-01 13:05:10|4457.48|4457.48|4457.36|4457.36|4457.48|4457.48|4457.36|4457.36|0
1633093520000|2021-10-01 13:05:20|4457.01|4457.01|4457.36|4457.36|4457.36|4457.36|4457.01|4457.01|0
1633093540000|2021-10-01 13:05:40|4457.89|4457.89|4458.94|4458.94|4458.94|4458.94|4457.89|4457.89|0
1633093550000|2021-10-01 13:05:50|4459.61|4459.61|4459.96|4459.96|4459.96|4459.96|4459.61|4459.61|0
1633093560000|2021-10-01 13:06:00|4460.13|4460.13|4459.08|4459.08|4460.13|4460.13|4459.08|4459.08|0
1633093580000|2021-10-01 13:06:20|4459.43|4459.43|4459.65|4459.65|4459.65|4459.65|4459.43|4459.43|0
1633093590000|2021-10-01 13:06:30|4459.44|4459.44|4459.62|4459.62|4459.62|4459.62|4459.44|4459.44|0
1633093600000|2021-10-01 13:06:40|4460.14|4460.14|4460.14|4460.14|4460.5|4460.5|4460.14|4460.14|0
1633093610000|2021-10-01 13:06:50|4459.62|4459.62|4460.09|4460.09|4460.09|4460.09|4459.62|4459.62|0
1633093620000|2021-10-01 13:07:00|4459.39|4459.39|4459.21|4459.21|4459.39|4459.39|4459.03|4459.03|0
1633093630000|2021-10-01 13:07:10|4458.51|4458.51|4458.33|4458.33|4458.68|4458.68|4458.33|4458.33|0
1633093640000|2021-10-01 13:07:20|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|0
1633093680000|2021-10-01 13:08:00|4459.01|4459.01|4458.95|4458.95|4459.15|4459.15|4458.83|4458.83|0
1633093690000|2021-10-01 13:08:10|4459.63|4459.63|4459.98|4459.98|4460.33|4460.33|4459.63|4459.63|0
1633093700000|2021-10-01 13:08:20|4459.81|4459.81|4459.45|4459.45|4459.81|4459.81|4459.45|4459.45|0
1633093710000|2021-10-01 13:08:30|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|0
1633093720000|2021-10-01 13:08:40|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|4459.45|0
1633093740000|2021-10-01 13:09:00|4459.28|4459.28|4458.4|4458.4|4459.28|4459.28|4458.4|4458.4|0
1633093750000|2021-10-01 13:09:10|4458.23|4458.23|4458.06|4458.06|4458.23|4458.23|4458.06|4458.06|0
1633093770000|2021-10-01 13:09:30|4458.77|4458.77|4458.06|4458.06|4458.77|4458.77|4458.06|4458.06|0
1633093780000|2021-10-01 13:09:40|4457.36|4457.36|4457.71|4457.71|4457.71|4457.71|4457.36|4457.36|0
1633093800000|2021-10-01 13:10:00|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|0
1633093830000|2021-10-01 13:10:30|4458.24|4458.24|4458.41|4458.41|4458.41|4458.41|4458.24|4458.24|0
1633093860000|2021-10-01 13:11:00|4458.3|4458.3|4459.29|4459.29|4459.29|4459.29|4458.3|4458.3|0
1633093920000|2021-10-01 13:12:00|4459.82|4459.82|4460.34|4460.34|4460.34|4460.34|4459.82|4459.82|0
1633093950000|2021-10-01 13:12:30|4460.2|4460.2|4460.86|4460.86|4460.86|4460.86|4460.2|4460.2|0
1633093960000|2021-10-01 13:12:40|4460.33|4460.33|4460.19|4460.19|4460.62|4460.62|4460.19|4460.19|0
1633093970000|2021-10-01 13:12:50|4460.01|4460.01|4460.01|4460.01|4460.01|4460.01|4460.01|4460.01|0
1633093980000|2021-10-01 13:13:00|4460.54|4460.54|4461.05|4461.05|4461.05|4461.05|4460.54|4460.54|0
1633094000000|2021-10-01 13:13:20|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|0
1633094030000|2021-10-01 13:13:50|4460.86|4460.86|4460.7|4460.7|4460.86|4460.86|4460.7|4460.7|0
1633094040000|2021-10-01 13:14:00|4460.54|4460.54|4461.28|4461.28|4461.28|4461.28|4460.54|4460.54|0
1633094050000|2021-10-01 13:14:10|4460.75|4460.75|4460.75|4460.75|4460.75|4460.75|4460.75|4460.75|0
1633094060000|2021-10-01 13:14:20|4460.93|4460.93|4461.1|4461.1|4461.1|4461.1|4460.93|4460.93|0
1633094070000|2021-10-01 13:14:30|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|0
1633094080000|2021-10-01 13:14:40|4462.13|4462.13|4462.83|4462.83|4462.83|4462.83|4462.13|4462.13|0
1633094090000|2021-10-01 13:14:50|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|0
1633094100000|2021-10-01 13:15:00|4463.16|4463.16|4462.98|4462.98|4463.33|4463.33|4462.98|4462.98|0
1633094110000|2021-10-01 13:15:10|4463.16|4463.16|4463.33|4463.33|4463.51|4463.51|4463.16|4463.16|0
1633094120000|2021-10-01 13:15:20|4463.49|4463.49|4463.84|4463.84|4464.01|4464.01|4463.49|4463.49|0
1633094130000|2021-10-01 13:15:30|4463.79|4463.79|4463.79|4463.79|4463.79|4463.79|4463.79|4463.79|0
1633094150000|2021-10-01 13:15:50|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|0
1633094160000|2021-10-01 13:16:00|4463.97|4463.97|4462.93|4462.93|4463.97|4463.97|4462.93|4462.93|0
1633094180000|2021-10-01 13:16:20|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|0
1633094190000|2021-10-01 13:16:30|4463.07|4463.07|4463.07|4463.07|4463.07|4463.07|4463.07|4463.07|0
1633094200000|2021-10-01 13:16:40|4463.28|4463.28|4463.29|4463.29|4463.29|4463.29|4463.17|4463.17|0
1633094210000|2021-10-01 13:16:50|4462.59|4462.59|4462.13|4462.13|4462.59|4462.59|4462.13|4462.13|0
1633094220000|2021-10-01 13:17:00|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1633094230000|2021-10-01 13:17:10|4462.13|4462.13|4461.78|4461.78|4462.13|4462.13|4461.78|4461.78|0
1633094240000|2021-10-01 13:17:20|4461.96|4461.96|4462.63|4462.63|4462.66|4462.66|4461.96|4461.96|0
1633094250000|2021-10-01 13:17:30|4462.78|4462.78|4462.95|4462.95|4462.95|4462.95|4462.78|4462.78|0
1633094260000|2021-10-01 13:17:40|4463.1|4463.1|4464.06|4464.06|4464.06|4464.06|4463.1|4463.1|0
1633094270000|2021-10-01 13:17:50|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|0
1633094280000|2021-10-01 13:18:00|4464.56|4464.56|4464.21|4464.21|4464.56|4464.56|4464.21|4464.21|0
1633094300000|2021-10-01 13:18:20|4463.98|4463.98|4463.63|4463.63|4463.98|4463.98|4463.63|4463.63|0
1633094310000|2021-10-01 13:18:30|4463.98|4463.98|4463.98|4463.98|4463.98|4463.98|4463.98|4463.98|0
1633094320000|2021-10-01 13:18:40|4464.15|4464.15|4464.33|4464.33|4464.33|4464.33|4464.15|4464.15|0
1633094330000|2021-10-01 13:18:50|4464.5|4464.5|4464.65|4464.65|4464.65|4464.65|4464.5|4464.5|0
1633094340000|2021-10-01 13:19:00|4464.82|4464.82|4464.65|4464.65|4464.82|4464.82|4464.65|4464.65|0
1633094350000|2021-10-01 13:19:10|4464.48|4464.48|4464.48|4464.48|4464.48|4464.48|4464.48|4464.48|0
1633094360000|2021-10-01 13:19:20|4463.61|4463.61|4463.78|4463.78|4463.78|4463.78|4463.61|4463.61|0
1633094370000|2021-10-01 13:19:30|4463.96|4463.96|4463.96|4463.96|4463.96|4463.96|4463.96|4463.96|0
1633094390000|2021-10-01 13:19:50|4463.61|4463.61|4463.66|4463.66|4463.66|4463.66|4463.61|4463.61|0
1633094400000|2021-10-01 13:20:00|4463.95|4463.95|4464.8|4464.8|4464.8|4464.8|4463.92|4463.92|0
1633094410000|2021-10-01 13:20:10|4464.95|4464.95|4464.77|4464.77|4464.95|4464.95|4464.77|4464.77|0
1633094440000|2021-10-01 13:20:40|4465.12|4465.12|4465.47|4465.47|4465.47|4465.47|4465.12|4465.12|0
1633094450000|2021-10-01 13:20:50|4465.64|4465.64|4466.11|4466.11|4466.11|4466.11|4465.58|4465.58|0
1633094460000|2021-10-01 13:21:00|4465.93|4465.93|4465.57|4465.57|4465.93|4465.93|4465.57|4465.57|0
1633094470000|2021-10-01 13:21:10|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|4465.04|0
1633094490000|2021-10-01 13:21:30|4465.22|4465.22|4465.22|4465.22|4465.22|4465.22|4465.22|4465.22|0
1633094500000|2021-10-01 13:21:40|4465.36|4465.36|4465.36|4465.36|4465.36|4465.36|4465.36|4465.36|0
1633094510000|2021-10-01 13:21:50|4465.54|4465.54|4468.32|4468.32|4468.32|4468.32|4465.54|4465.54|0
1633094520000|2021-10-01 13:22:00|4468.14|4468.14|4467.97|4467.97|4468.14|4468.14|4467.97|4467.97|0
1633094530000|2021-10-01 13:22:10|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4467.97|4467.97|0
1633094540000|2021-10-01 13:22:20|4468.84|4468.84|4469.25|4469.25|4469.25|4469.25|4468.84|4468.84|0
1633094550000|2021-10-01 13:22:30|4469.07|4469.07|4468.56|4468.56|4469.07|4469.07|4468.56|4468.56|0
1633094570000|2021-10-01 13:22:50|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|0
1633094580000|2021-10-01 13:23:00|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|0
1633094590000|2021-10-01 13:23:10|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|0
1633094610000|2021-10-01 13:23:30|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|0
1633094620000|2021-10-01 13:23:40|4467.15|4467.15|4467.68|4467.68|4467.68|4467.68|4467.15|4467.15|0
1633094650000|2021-10-01 13:24:10|4467.15|4467.15|4466.98|4466.98|4467.15|4467.15|4466.8|4466.8|0
1633094670000|2021-10-01 13:24:30|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|0
1633094680000|2021-10-01 13:24:40|4468.73|4468.73|4468.73|4468.73|4468.73|4468.73|4468.73|4468.73|0
1633094700000|2021-10-01 13:25:00|4468.38|4468.38|4467.5|4467.5|4468.38|4468.38|4467.5|4467.5|0
1633094710000|2021-10-01 13:25:10|4466.98|4466.98|4466.87|4466.87|4466.98|4466.98|4466.87|4466.87|0
1633094720000|2021-10-01 13:25:20|4466.7|4466.7|4466.2|4466.2|4466.7|4466.7|4466.02|4466.02|0
1633094730000|2021-10-01 13:25:30|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1633094760000|2021-10-01 13:26:00|4466.43|4466.43|4466.25|4466.25|4466.43|4466.43|4466.25|4466.25|0
1633094770000|2021-10-01 13:26:10|4466.78|4466.78|4466.43|4466.43|4466.78|4466.78|4466.43|4466.43|0
1633094800000|2021-10-01 13:26:40|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|0
1633094810000|2021-10-01 13:26:50|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|0
1633094820000|2021-10-01 13:27:00|4467.02|4467.02|4467.02|4467.02|4467.02|4467.02|4467.02|4467.02|0
1633094830000|2021-10-01 13:27:10|4467.2|4467.2|4466.9|4466.9|4467.2|4467.2|4466.9|4466.9|0
1633094850000|2021-10-01 13:27:30|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|0
1633094860000|2021-10-01 13:27:40|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|4466.55|0
1633094880000|2021-10-01 13:28:00|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|4466.38|0
1633094900000|2021-10-01 13:28:20|4465.85|4465.85|4465.19|4465.19|4465.85|4465.85|4465.03|4465.03|0
1633094910000|2021-10-01 13:28:30|4465.54|4465.54|4465.36|4465.36|4465.54|4465.54|4465.36|4465.36|0
1633094940000|2021-10-01 13:29:00|4465.54|4465.54|4466.06|4466.06|4466.06|4466.06|4465.54|4465.54|0
1633094950000|2021-10-01 13:29:10|4466.01|4466.01|4465.66|4465.66|4466.01|4466.01|4465.66|4465.66|0
1633094960000|2021-10-01 13:29:20|4465.78|4465.78|4465.43|4465.43|4465.78|4465.78|4465.43|4465.43|0
1633094970000|2021-10-01 13:29:30|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|4465.6|4465.6|0
1633094980000|2021-10-01 13:29:40|4466.65|4466.65|4466.48|4466.48|4466.65|4466.65|4466.48|4466.48|0
1633094990000|2021-10-01 13:29:50|4466.19|4466.19|4466.33|4466.33|4466.33|4466.33|4466.19|4466.19|0
1633095000000|2021-10-01 13:30:00|4466.68|4466.68|4466.45|4466.45|4467.03|4467.03|4466.45|4466.45|0
1633095010000|2021-10-01 13:30:10|4466.1|4466.1|4466.81|4466.81|4466.98|4466.98|4466.1|4466.1|0
1633095020000|2021-10-01 13:30:20|4468.01|4468.01|4467.76|4467.76|4468.34|4468.34|4467.76|4467.76|0
1633095030000|2021-10-01 13:30:30|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|0
1633095040000|2021-10-01 13:30:40|4468.46|4468.46|4468.46|4468.46|4468.64|4468.64|4468.46|4468.46|0
1633095050000|2021-10-01 13:30:50|4468.99|4468.99|4468.99|4468.99|4469.16|4469.16|4468.46|4468.46|0
1633095060000|2021-10-01 13:31:00|4469.34|4469.34|4470.36|4470.36|4470.36|4470.36|4468.99|4468.99|0
1633095070000|2021-10-01 13:31:10|4470.89|4470.89|4475.19|4475.19|4475.19|4475.19|4470.87|4470.87|0
1633095080000|2021-10-01 13:31:20|4474.33|4474.33|4474.65|4474.65|4474.65|4474.65|4474.33|4474.33|0
1633095090000|2021-10-01 13:31:30|4474.3|4474.3|4472.4|4472.4|4474.3|4474.3|4472.4|4472.4|0
1633095100000|2021-10-01 13:31:40|4472.75|4472.75|4472.22|4472.22|4472.75|4472.75|4472.22|4472.22|0
1633095110000|2021-10-01 13:31:50|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|0
1633095120000|2021-10-01 13:32:00|4471.34|4471.34|4472.4|4472.4|4472.4|4472.4|4471.34|4471.34|0
1633095130000|2021-10-01 13:32:10|4472.57|4472.57|4472.57|4472.57|4472.57|4472.57|4472.57|4472.57|0
1633095140000|2021-10-01 13:32:20|4471.17|4471.17|4472.52|4472.52|4472.57|4472.57|4470.99|4470.99|0
1633095150000|2021-10-01 13:32:30|4472.87|4472.87|4473.55|4473.55|4473.55|4473.55|4472.87|4472.87|0
1633095160000|2021-10-01 13:32:40|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|0
1633095170000|2021-10-01 13:32:50|4473.37|4473.37|4470.62|4470.62|4473.37|4473.37|4470.62|4470.62|0
1633095180000|2021-10-01 13:33:00|4470.44|4470.44|4470.24|4470.24|4470.44|4470.44|4470.24|4470.24|0
1633095190000|2021-10-01 13:33:10|4470.35|4470.35|4469.82|4469.82|4470.35|4470.35|4469.82|4469.82|0
1633095200000|2021-10-01 13:33:20|4470.17|4470.17|4470.7|4470.7|4470.7|4470.7|4470.17|4470.17|0
1633095210000|2021-10-01 13:33:30|4470.35|4470.35|4470.35|4470.35|4470.35|4470.35|4470|4470|0
1633095220000|2021-10-01 13:33:40|4471.19|4471.19|4473.09|4473.09|4473.09|4473.09|4471.19|4471.19|0
1633095230000|2021-10-01 13:33:50|4472.91|4472.91|4472.74|4472.74|4472.91|4472.91|4472.74|4472.74|0
1633095240000|2021-10-01 13:34:00|4473.26|4473.26|4474.32|4474.32|4474.32|4474.32|4473.26|4473.26|0
1633095250000|2021-10-01 13:34:10|4473.79|4473.79|4472.56|4472.56|4473.79|4473.79|4472.56|4472.56|0
1633095260000|2021-10-01 13:34:20|4471.86|4471.86|4472.89|4472.89|4472.89|4472.89|4471.86|4471.86|0
1633095270000|2021-10-01 13:34:30|4472.01|4472.01|4471.66|4471.66|4472.01|4472.01|4471.66|4471.66|0
1633095280000|2021-10-01 13:34:40|4470.98|4470.98|4470.31|4470.31|4470.98|4470.98|4470.31|4470.31|0
1633095290000|2021-10-01 13:34:50|4470.48|4470.48|4470.66|4470.66|4470.66|4470.66|4470.48|4470.48|0
1633095300000|2021-10-01 13:35:00|4471.34|4471.34|4471.16|4471.16|4471.34|4471.34|4470.98|4470.98|0
1633095320000|2021-10-01 13:35:20|4471.69|4471.69|4474.16|4474.16|4474.52|4474.52|4471.69|4471.69|0
1633095340000|2021-10-01 13:35:40|4474.59|4474.59|4474.02|4474.02|4474.94|4474.94|4474.02|4474.02|0
1633095350000|2021-10-01 13:35:50|4473.35|4473.35|4472.64|4472.64|4473.35|4473.35|4472.47|4472.47|0
1633095360000|2021-10-01 13:36:00|4472.47|4472.47|4472.78|4472.78|4474.01|4474.01|4472.47|4472.47|0
1633095370000|2021-10-01 13:36:10|4473.48|4473.48|4474.35|4474.35|4474.35|4474.35|4473.48|4473.48|0
1633095380000|2021-10-01 13:36:20|4474.46|4474.46|4473.1|4473.1|4474.46|4474.46|4473.1|4473.1|0
1633095390000|2021-10-01 13:36:30|4472.4|4472.4|4472.05|4472.05|4472.4|4472.4|4472.05|4472.05|0
1633095400000|2021-10-01 13:36:40|4472.21|4472.21|4472.74|4472.74|4472.74|4472.74|4472.21|4472.21|0
1633095410000|2021-10-01 13:36:50|4473.09|4473.09|4472.07|4472.07|4473.09|4473.09|4472.07|4472.07|0
1633095420000|2021-10-01 13:37:00|4471.91|4471.91|4472.26|4472.26|4472.43|4472.43|4471.91|4471.91|0
1633095440000|2021-10-01 13:37:20|4472.14|4472.14|4472.66|4472.66|4472.66|4472.66|4472.14|4472.14|0
1633095450000|2021-10-01 13:37:30|4473.02|4473.02|4473.02|4473.02|4473.02|4473.02|4473.02|4473.02|0
1633095460000|2021-10-01 13:37:40|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|0
1633095470000|2021-10-01 13:37:50|4472.14|4472.14|4471.61|4471.61|4472.14|4472.14|4471.61|4471.61|0
1633095480000|2021-10-01 13:38:00|4471.5|4471.5|4471.5|4471.5|4471.5|4471.5|4471.5|4471.5|0
1633095490000|2021-10-01 13:38:10|4471.33|4471.33|4470.88|4470.88|4471.33|4471.33|4470.88|4470.88|0
1633095500000|2021-10-01 13:38:20|4470.76|4470.76|4472.21|4472.21|4472.51|4472.51|4470.76|4470.76|0
1633095510000|2021-10-01 13:38:30|4472.39|4472.39|4473.22|4473.22|4473.22|4473.22|4472.39|4472.39|0
1633095520000|2021-10-01 13:38:40|4473.34|4473.34|4473.34|4473.34|4473.34|4473.34|4473.34|4473.34|0
1633095530000|2021-10-01 13:38:50|4474.69|4474.69|4473.14|4473.14|4474.69|4474.69|4473.14|4473.14|0
1633095540000|2021-10-01 13:39:00|4472.98|4472.98|4473.83|4473.83|4473.83|4473.83|4472.98|4472.98|0
1633095550000|2021-10-01 13:39:10|4473.15|4473.15|4475.01|4475.01|4475.01|4475.01|4473.15|4473.15|0
1633095560000|2021-10-01 13:39:20|4475.17|4475.17|4475.17|4475.17|4475.17|4475.17|4475.17|4475.17|0
1633095580000|2021-10-01 13:39:40|4474.99|4474.99|4472.92|4472.92|4474.99|4474.99|4472.92|4472.92|0
1633095590000|2021-10-01 13:39:50|4473.27|4473.27|4472.57|4472.57|4473.27|4473.27|4472.57|4472.57|0
1633095600000|2021-10-01 13:40:00|4472.05|4472.05|4472.05|4472.05|4472.05|4472.05|4471.7|4471.7|0
1633095610000|2021-10-01 13:40:10|4471.93|4471.93|4472.8|4472.8|4472.8|4472.8|4471.93|4471.93|0
1633095620000|2021-10-01 13:40:20|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|0
1633095630000|2021-10-01 13:40:30|4472.1|4472.1|4471.4|4471.4|4472.1|4472.1|4471.4|4471.4|0
1633095640000|2021-10-01 13:40:40|4471.92|4471.92|4472.62|4472.62|4472.62|4472.62|4471.92|4471.92|0
1633095650000|2021-10-01 13:40:50|4472.8|4472.8|4472.81|4472.81|4472.81|4472.81|4472.64|4472.64|0
1633095660000|2021-10-01 13:41:00|4473.69|4473.69|4473.51|4473.51|4473.69|4473.69|4473.51|4473.51|0
1633095670000|2021-10-01 13:41:10|4473.57|4473.57|4474.32|4474.32|4474.32|4474.32|4473.57|4473.57|0
1633095690000|2021-10-01 13:41:30|4472.74|4472.74|4473.09|4473.09|4473.09|4473.09|4472.74|4472.74|0
1633095700000|2021-10-01 13:41:40|4472.39|4472.39|4472.22|4472.22|4472.39|4472.39|4472.04|4472.04|0
1633095710000|2021-10-01 13:41:50|4472.04|4472.04|4472.39|4472.39|4472.39|4472.39|4472.04|4472.04|0
1633095720000|2021-10-01 13:42:00|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|4472.44|0
1633095730000|2021-10-01 13:42:10|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|0
1633095740000|2021-10-01 13:42:20|4473.65|4473.65|4472.78|4472.78|4473.65|4473.65|4472.78|4472.78|0
1633095750000|2021-10-01 13:42:30|4472.61|4472.61|4472.78|4472.78|4472.78|4472.78|4472.61|4472.61|0
1633095780000|2021-10-01 13:43:00|4472.11|4472.11|4472.74|4472.74|4472.74|4472.74|4471.95|4471.95|0
1633095820000|2021-10-01 13:43:40|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|0
1633095830000|2021-10-01 13:43:50|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|4473.29|0
1633095850000|2021-10-01 13:44:10|4472.76|4472.76|4472.27|4472.27|4472.76|4472.76|4472.27|4472.27|0
1633095870000|2021-10-01 13:44:30|4471.92|4471.92|4471.92|4471.92|4471.92|4471.92|4471.92|4471.92|0
1633095900000|2021-10-01 13:45:00|4471.57|4471.57|4471.75|4471.75|4471.75|4471.75|4471.22|4471.22|0
1633095910000|2021-10-01 13:45:10|4471.51|4471.51|4469.61|4469.61|4471.51|4471.51|4469.26|4469.26|0
1633095920000|2021-10-01 13:45:20|4470.13|4470.13|4470.31|4470.31|4470.46|4470.46|4470.13|4470.13|0
1633095930000|2021-10-01 13:45:30|4470.66|4470.66|4470.72|4470.72|4471.24|4471.24|4470.66|4470.66|0
1633095940000|2021-10-01 13:45:40|4470.55|4470.55|4470.55|4470.55|4470.55|4470.55|4470.55|4470.55|0
1633095950000|2021-10-01 13:45:50|4470.73|4470.73|4471.59|4471.59|4471.76|4471.76|4470.73|4470.73|0
1633095960000|2021-10-01 13:46:00|4470.71|4470.71|4471.24|4471.24|4471.24|4471.24|4470.71|4470.71|0
1633095970000|2021-10-01 13:46:10|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|0
1633095990000|2021-10-01 13:46:30|4471.58|4471.58|4471.4|4471.4|4471.93|4471.93|4471.03|4471.03|0
1633096000000|2021-10-01 13:46:40|4470.98|4470.98|4469.93|4469.93|4470.98|4470.98|4469.93|4469.93|0
1633096010000|2021-10-01 13:46:50|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|4469.75|0
1633096020000|2021-10-01 13:47:00|4469.58|4469.58|4468.46|4468.46|4469.58|4469.58|4468.29|4468.29|0
1633096030000|2021-10-01 13:47:10|4468.64|4468.64|4467.61|4467.61|4469.31|4469.31|4467.61|4467.61|0
1633096040000|2021-10-01 13:47:20|4467.26|4467.26|4468.71|4468.71|4468.71|4468.71|4467.26|4467.26|0
1633096050000|2021-10-01 13:47:30|4468.54|4468.54|4468.71|4468.71|4468.71|4468.71|4468.54|4468.54|0
1633096060000|2021-10-01 13:47:40|4468.89|4468.89|4468.01|4468.01|4468.89|4468.89|4468.01|4468.01|0
1633096070000|2021-10-01 13:47:50|4468.18|4468.18|4468.89|4468.89|4468.89|4468.89|4468.18|4468.18|0
1633096080000|2021-10-01 13:48:00|4469.05|4469.05|4467.71|4467.71|4469.05|4469.05|4467.71|4467.71|0
1633096090000|2021-10-01 13:48:10|4467.85|4467.85|4468.18|4468.18|4468.18|4468.18|4467.5|4467.5|0
1633096100000|2021-10-01 13:48:20|4467.48|4467.48|4466.8|4466.8|4467.48|4467.48|4466.8|4466.8|0
1633096110000|2021-10-01 13:48:30|4466.1|4466.1|4466.42|4466.42|4466.78|4466.78|4466.1|4466.1|0
1633096120000|2021-10-01 13:48:40|4466.6|4466.6|4466.23|4466.23|4466.6|4466.6|4466.23|4466.23|0
1633096130000|2021-10-01 13:48:50|4466.58|4466.58|4467.45|4467.45|4467.46|4467.46|4466.58|4466.58|0
1633096140000|2021-10-01 13:49:00|4467.27|4467.27|4467.6|4467.6|4467.6|4467.6|4466.92|4466.92|0
1633096150000|2021-10-01 13:49:10|4467.77|4467.77|4467.42|4467.42|4467.77|4467.77|4467.42|4467.42|0
1633096160000|2021-10-01 13:49:20|4467.07|4467.07|4467.42|4467.42|4467.42|4467.42|4466.89|4466.89|0
1633096170000|2021-10-01 13:49:30|4467.77|4467.77|4468.92|4468.92|4468.92|4468.92|4467.77|4467.77|0
1633096180000|2021-10-01 13:49:40|4468.21|4468.21|4467.48|4467.48|4468.21|4468.21|4467.34|4467.34|0
1633096190000|2021-10-01 13:49:50|4466.78|4466.78|4464.52|4464.52|4466.78|4466.78|4464.52|4464.52|0
1633096200000|2021-10-01 13:50:00|4464.34|4464.34|4461.94|4461.94|4464.34|4464.34|4461.94|4461.94|0
1633096210000|2021-10-01 13:50:10|4461.59|4461.59|4459.53|4459.53|4461.59|4461.59|4459.35|4459.35|0
1633096220000|2021-10-01 13:50:20|4459.35|4459.35|4459.55|4459.55|4460.08|4460.08|4459.35|4459.35|0
1633096230000|2021-10-01 13:50:30|4458.88|4458.88|4459.58|4459.58|4459.58|4459.58|4458.53|4458.53|0
1633096240000|2021-10-01 13:50:40|4459.75|4459.75|4459.23|4459.23|4459.75|4459.75|4459.23|4459.23|0
1633096250000|2021-10-01 13:50:50|4458.94|4458.94|4459.15|4459.15|4459.15|4459.15|4458.94|4458.94|0
1633096260000|2021-10-01 13:51:00|4459.5|4459.5|4459.87|4459.87|4460.2|4460.2|4459.5|4459.5|0
1633096270000|2021-10-01 13:51:10|4460.4|4460.4|4459.87|4459.87|4460.4|4460.4|4459.87|4459.87|0
1633096280000|2021-10-01 13:51:20|4460.22|4460.22|4460.52|4460.52|4460.57|4460.57|4460.22|4460.22|0
1633096290000|2021-10-01 13:51:30|4460.67|4460.67|4461.87|4461.87|4461.87|4461.87|4460.67|4460.67|0
1633096300000|2021-10-01 13:51:40|4461.52|4461.52|4460.67|4460.67|4461.52|4461.52|4460.67|4460.67|0
1633096310000|2021-10-01 13:51:50|4461.02|4461.02|4460.32|4460.32|4461.02|4461.02|4460.32|4460.32|0
1633096320000|2021-10-01 13:52:00|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|4460.67|4460.67|0
1633096330000|2021-10-01 13:52:10|4460.67|4460.67|4461.37|4461.37|4461.37|4461.37|4460.49|4460.49|0
1633096340000|2021-10-01 13:52:20|4461.54|4461.54|4461.47|4461.47|4461.54|4461.54|4461.37|4461.37|0
1633096350000|2021-10-01 13:52:30|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|0
1633096360000|2021-10-01 13:52:40|4461.47|4461.47|4462.85|4462.85|4462.85|4462.85|4461.47|4461.47|0
1633096370000|2021-10-01 13:52:50|4463.03|4463.03|4462|4462|4463.2|4463.2|4462|4462|0
1633096380000|2021-10-01 13:53:00|4461.47|4461.47|4461.3|4461.3|4461.65|4461.65|4461.3|4461.3|0
1633096390000|2021-10-01 13:53:10|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|0
1633096400000|2021-10-01 13:53:20|4461.31|4461.31|4459.78|4459.78|4461.31|4461.31|4459.78|4459.78|0
1633096410000|2021-10-01 13:53:30|4458.91|4458.91|4459.14|4459.14|4459.14|4459.14|4458.79|4458.79|0
1633096420000|2021-10-01 13:53:40|4458.61|4458.61|4459.31|4459.31|4459.31|4459.31|4458.61|4458.61|0
1633096430000|2021-10-01 13:53:50|4459.49|4459.49|4460.52|4460.52|4460.52|4460.52|4459.49|4459.49|0
1633096440000|2021-10-01 13:54:00|4460.87|4460.87|4460.7|4460.7|4460.87|4460.87|4460.7|4460.7|0
1633096450000|2021-10-01 13:54:10|4460.52|4460.52|4461.36|4461.36|4461.36|4461.36|4460.52|4460.52|0
1633096460000|2021-10-01 13:54:20|4461.41|4461.41|4462.22|4462.22|4462.22|4462.22|4461.41|4461.41|0
1633096470000|2021-10-01 13:54:30|4462.57|4462.57|4462.23|4462.23|4462.74|4462.74|4462.23|4462.23|0
1633096480000|2021-10-01 13:54:40|4462.06|4462.06|4461.35|4461.35|4462.06|4462.06|4461.35|4461.35|0
1633096490000|2021-10-01 13:54:50|4461.18|4461.18|4461.35|4461.35|4461.35|4461.35|4461.18|4461.18|0
1633096500000|2021-10-01 13:55:00|4461|4461|4460.67|4460.67|4461|4461|4460.14|4460.14|0
1633096510000|2021-10-01 13:55:10|4459.79|4459.79|4458.44|4458.44|4459.79|4459.79|4458.44|4458.44|0
1633096520000|2021-10-01 13:55:20|4458.28|4458.28|4457.95|4457.95|4458.28|4458.28|4457.82|4457.82|0
1633096540000|2021-10-01 13:55:40|4457.25|4457.25|4458.79|4458.79|4458.79|4458.79|4457.25|4457.25|0
1633096550000|2021-10-01 13:55:50|4458.44|4458.44|4458.27|4458.27|4458.44|4458.44|4458.09|4458.09|0
1633096560000|2021-10-01 13:56:00|4457.92|4457.92|4457.74|4457.74|4458.27|4458.27|4457.74|4457.74|0
1633096570000|2021-10-01 13:56:10|4457.57|4457.57|4457.92|4457.92|4457.92|4457.92|4457.57|4457.57|0
1633096580000|2021-10-01 13:56:20|4456.56|4456.56|4456.56|4456.56|4456.56|4456.56|4456.39|4456.39|0
1633096590000|2021-10-01 13:56:30|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|0
1633096600000|2021-10-01 13:56:40|4457.27|4457.27|4457.61|4457.61|4457.61|4457.61|4457.27|4457.27|0
1633096610000|2021-10-01 13:56:50|4458.14|4458.14|4458.46|4458.46|4458.46|4458.46|4458.14|4458.14|0
1633096620000|2021-10-01 13:57:00|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|0
1633096630000|2021-10-01 13:57:10|4458.98|4458.98|4459.64|4459.64|4459.64|4459.64|4458.98|4458.98|0
1633096640000|2021-10-01 13:57:20|4460|4460|4459.64|4459.64|4460|4460|4459.64|4459.64|0
1633096650000|2021-10-01 13:57:30|4459.81|4459.81|4459.11|4459.11|4459.81|4459.81|4459.11|4459.11|0
1633096660000|2021-10-01 13:57:40|4458.93|4458.93|4458.93|4458.93|4458.93|4458.93|4458.93|4458.93|0
1633096670000|2021-10-01 13:57:50|4459.11|4459.11|4459.28|4459.28|4459.28|4459.28|4459.11|4459.11|0
1633096680000|2021-10-01 13:58:00|4459.18|4459.18|4459.12|4459.12|4459.18|4459.18|4459.12|4459.12|0
1633096690000|2021-10-01 13:58:10|4458.77|4458.77|4458.07|4458.07|4458.77|4458.77|4458.07|4458.07|0
1633096710000|2021-10-01 13:58:30|4457.72|4457.72|4457.9|4457.9|4457.9|4457.9|4457.72|4457.72|0
1633096720000|2021-10-01 13:58:40|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|0
1633096740000|2021-10-01 13:59:00|4456.84|4456.84|4457.02|4457.02|4457.02|4457.02|4456.84|4456.84|0
1633096750000|2021-10-01 13:59:10|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|0
1633096760000|2021-10-01 13:59:20|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|0
1633096790000|2021-10-01 13:59:50|4457.14|4457.14|4457.14|4457.14|4457.14|4457.14|4457.14|4457.14|0
1633096800000|2021-10-01 14:00:00|4457.38|4457.38|4454.73|4454.73|4457.54|4457.54|4454.06|4454.06|0
1633096810000|2021-10-01 14:00:10|4454.06|4454.06|4454.58|4454.58|4454.58|4454.58|4454.06|4454.06|0
1633096820000|2021-10-01 14:00:20|4455.26|4455.26|4454.53|4454.53|4455.41|4455.41|4454.18|4454.18|0
1633096830000|2021-10-01 14:00:30|4454.71|4454.71|4455.84|4455.84|4456.61|4456.61|4454.71|4454.71|0
1633096840000|2021-10-01 14:00:40|4456.54|4456.54|4456.19|4456.19|4456.54|4456.54|4455.84|4455.84|0
1633096850000|2021-10-01 14:00:50|4456.89|4456.89|4456.71|4456.71|4457.56|4457.56|4456.71|4456.71|0
1633096860000|2021-10-01 14:01:00|4457.59|4457.59|4459.41|4459.41|4459.78|4459.78|4457.59|4457.59|0
1633096870000|2021-10-01 14:01:10|4459.58|4459.58|4460.69|4460.69|4460.69|4460.69|4459.58|4459.58|0
1633096880000|2021-10-01 14:01:20|4461.39|4461.39|4461.76|4461.76|4461.76|4461.76|4461.39|4461.39|0
1633096890000|2021-10-01 14:01:30|4462.09|4462.09|4463.44|4463.44|4463.44|4463.44|4462.09|4462.09|0
1633096910000|2021-10-01 14:01:50|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|4464.32|0
1633096920000|2021-10-01 14:02:00|4464.43|4464.43|4465.99|4465.99|4465.99|4465.99|4464.43|4464.43|0
1633096930000|2021-10-01 14:02:10|4465.46|4465.46|4464.93|4464.93|4465.46|4465.46|4464.93|4464.93|0
1633096940000|2021-10-01 14:02:20|4464.58|4464.58|4464.76|4464.76|4464.76|4464.76|4464.58|4464.58|0
1633096950000|2021-10-01 14:02:30|4464.58|4464.58|4464.23|4464.23|4464.91|4464.91|4464.23|4464.23|0
1633096960000|2021-10-01 14:02:40|4464.58|4464.58|4464.61|4464.61|4464.61|4464.61|4464.26|4464.26|0
1633096970000|2021-10-01 14:02:50|4463.93|4463.93|4463.25|4463.25|4463.93|4463.93|4463.25|4463.25|0
1633096980000|2021-10-01 14:03:00|4463.08|4463.08|4462.79|4462.79|4463.08|4463.08|4462.11|4462.11|0
1633096990000|2021-10-01 14:03:10|4462.96|4462.96|4463.14|4463.14|4463.14|4463.14|4462.96|4462.96|0
1633097000000|2021-10-01 14:03:20|4463.02|4463.02|4462.67|4462.67|4463.02|4463.02|4462.49|4462.49|0
1633097010000|2021-10-01 14:03:30|4462.49|4462.49|4461.79|4461.79|4462.49|4462.49|4461.79|4461.79|0
1633097020000|2021-10-01 14:03:40|4461.69|4461.69|4461.69|4461.69|4461.69|4461.69|4461.69|4461.69|0
1633097030000|2021-10-01 14:03:50|4461.16|4461.16|4462.02|4462.02|4462.02|4462.02|4461.16|4461.16|0
1633097040000|2021-10-01 14:04:00|4462.37|4462.37|4461.85|4461.85|4462.37|4462.37|4461.69|4461.69|0
1633097050000|2021-10-01 14:04:10|4461.5|4461.5|4462.37|4462.37|4462.37|4462.37|4461.34|4461.34|0
1633097060000|2021-10-01 14:04:20|4462.72|4462.72|4462.54|4462.54|4462.72|4462.72|4462.54|4462.54|0
1633097070000|2021-10-01 14:04:30|4462.01|4462.01|4461.49|4461.49|4462.01|4462.01|4461.49|4461.49|0
1633097080000|2021-10-01 14:04:40|4461.31|4461.31|4461.14|4461.14|4461.31|4461.31|4461.14|4461.14|0
1633097090000|2021-10-01 14:04:50|4461.31|4461.31|4460.65|4460.65|4461.66|4461.66|4460.65|4460.65|0
1633097100000|2021-10-01 14:05:00|4460.51|4460.51|4460.68|4460.68|4460.68|4460.68|4459.83|4459.83|0
1633097110000|2021-10-01 14:05:10|4460.33|4460.33|4458.85|4458.85|4460.33|4460.33|4458.85|4458.85|0
1633097120000|2021-10-01 14:05:20|4458.68|4458.68|4457.82|4457.82|4458.68|4458.68|4457.82|4457.82|0
1633097130000|2021-10-01 14:05:30|4458|4458|4458|4458|4458|4458|4458|4458|0
1633097140000|2021-10-01 14:05:40|4458.35|4458.35|4458.46|4458.46|4458.46|4458.46|4458.35|4458.35|0
1633097150000|2021-10-01 14:05:50|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|0
1633097160000|2021-10-01 14:06:00|4458.13|4458.13|4460.53|4460.53|4460.71|4460.71|4458.13|4458.13|0
1633097170000|2021-10-01 14:06:10|4460.36|4460.36|4460.53|4460.53|4460.53|4460.53|4460.18|4460.18|0
1633097180000|2021-10-01 14:06:20|4460.18|4460.18|4458.8|4458.8|4460.18|4460.18|4458.8|4458.8|0
1633097190000|2021-10-01 14:06:30|4458.98|4458.98|4458.98|4458.98|4458.98|4458.98|4458.98|4458.98|0
1633097200000|2021-10-01 14:06:40|4458.86|4458.86|4461.92|4461.92|4461.92|4461.92|4458.86|4458.86|0
1633097210000|2021-10-01 14:06:50|4462.09|4462.09|4461.92|4461.92|4462.09|4462.09|4461.92|4461.92|0
1633097220000|2021-10-01 14:07:00|4462.59|4462.59|4463.12|4463.12|4463.12|4463.12|4462.59|4462.59|0
1633097230000|2021-10-01 14:07:10|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|0
1633097240000|2021-10-01 14:07:20|4463.62|4463.62|4464.13|4464.13|4464.97|4464.97|4463.62|4463.62|0
1633097250000|2021-10-01 14:07:30|4464.48|4464.48|4464.66|4464.66|4464.66|4464.66|4464.48|4464.48|0
1633097270000|2021-10-01 14:07:50|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|0
1633097280000|2021-10-01 14:08:00|4465.16|4465.16|4465.91|4465.91|4465.91|4465.91|4465.16|4465.16|0
1633097300000|2021-10-01 14:08:20|4465.79|4465.79|4466.14|4466.14|4466.32|4466.32|4465.79|4465.79|0
1633097310000|2021-10-01 14:08:30|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|0
1633097320000|2021-10-01 14:08:40|4467.17|4467.17|4466.99|4466.99|4467.17|4467.17|4466.99|4466.99|0
1633097330000|2021-10-01 14:08:50|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|0
1633097340000|2021-10-01 14:09:00|4466.12|4466.12|4466.13|4466.13|4466.23|4466.23|4465.53|4465.53|0
1633097350000|2021-10-01 14:09:10|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|0
1633097360000|2021-10-01 14:09:20|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|0
1633097370000|2021-10-01 14:09:30|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|0
1633097400000|2021-10-01 14:10:00|4466.34|4466.34|4466.57|4466.57|4466.57|4466.57|4466.34|4466.34|0
1633097410000|2021-10-01 14:10:10|4466.21|4466.21|4466.04|4466.04|4466.21|4466.21|4466.04|4466.04|0
1633097430000|2021-10-01 14:10:30|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|4465.69|0
1633097440000|2021-10-01 14:10:40|4466.04|4466.04|4466.09|4466.09|4466.09|4466.09|4466.04|4466.04|0
1633097460000|2021-10-01 14:11:00|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|4466.77|0
1633097470000|2021-10-01 14:11:10|4466.42|4466.42|4466.42|4466.42|4466.42|4466.42|4466.42|4466.42|0
1633097480000|2021-10-01 14:11:20|4466.24|4466.24|4465.77|4465.77|4466.29|4466.29|4465.77|4465.77|0
1633097490000|2021-10-01 14:11:30|4465.59|4465.59|4465.42|4465.42|4465.59|4465.59|4465.24|4465.24|0
1633097500000|2021-10-01 14:11:40|4465.77|4465.77|4465.59|4465.59|4465.94|4465.94|4465.59|4465.59|0
1633097510000|2021-10-01 14:11:50|4465.42|4465.42|4464.42|4464.42|4465.42|4465.42|4464.42|4464.42|0
1633097520000|2021-10-01 14:12:00|4464.94|4464.94|4464.42|4464.42|4464.94|4464.94|4464.42|4464.42|0
1633097530000|2021-10-01 14:12:10|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|0
1633097540000|2021-10-01 14:12:20|4464.27|4464.27|4463.22|4463.22|4464.27|4464.27|4463.22|4463.22|0
1633097550000|2021-10-01 14:12:30|4462.87|4462.87|4461.34|4461.34|4462.87|4462.87|4461.34|4461.34|0
1633097560000|2021-10-01 14:12:40|4461.51|4461.51|4461.69|4461.69|4461.69|4461.69|4461.51|4461.51|0
1633097570000|2021-10-01 14:12:50|4461.51|4461.51|4461.16|4461.16|4461.51|4461.51|4461.16|4461.16|0
1633097580000|2021-10-01 14:13:00|4460.81|4460.81|4461.16|4461.16|4461.51|4461.51|4460.81|4460.81|0
1633097590000|2021-10-01 14:13:10|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|0
1633097600000|2021-10-01 14:13:20|4460.99|4460.99|4462.43|4462.43|4462.43|4462.43|4460.87|4460.87|0
1633097610000|2021-10-01 14:13:30|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|0
1633097620000|2021-10-01 14:13:40|4462.78|4462.78|4463.63|4463.63|4463.63|4463.63|4462.78|4462.78|0
1633097630000|2021-10-01 14:13:50|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|0
1633097650000|2021-10-01 14:14:10|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|0
1633097660000|2021-10-01 14:14:20|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|0
1633097670000|2021-10-01 14:14:30|4462.43|4462.43|4461.74|4461.74|4462.43|4462.43|4461.74|4461.74|0
1633097680000|2021-10-01 14:14:40|4461.56|4461.56|4461.39|4461.39|4461.56|4461.56|4461.39|4461.39|0
1633097690000|2021-10-01 14:14:50|4461.56|4461.56|4461.03|4461.03|4461.74|4461.74|4461.03|4461.03|0
1633097700000|2021-10-01 14:15:00|4460.86|4460.86|4459.72|4459.72|4460.86|4460.86|4459.72|4459.72|0
1633097710000|2021-10-01 14:15:10|4459.89|4459.89|4459.38|4459.38|4460.07|4460.07|4459.38|4459.38|0
1633097720000|2021-10-01 14:15:20|4459.2|4459.2|4458.52|4458.52|4459.2|4459.2|4458.29|4458.29|0
1633097730000|2021-10-01 14:15:30|4458.69|4458.69|4457.17|4457.17|4459.04|4459.04|4457.17|4457.17|0
1633097740000|2021-10-01 14:15:40|4456.99|4456.99|4456.64|4456.64|4456.99|4456.99|4456.64|4456.64|0
1633097750000|2021-10-01 14:15:50|4456.31|4456.31|4454.58|4454.58|4456.31|4456.31|4454.58|4454.58|0
1633097760000|2021-10-01 14:16:00|4454.94|4454.94|4455.27|4455.27|4455.27|4455.27|4454.94|4454.94|0
1633097770000|2021-10-01 14:16:10|4455.45|4455.45|4456.15|4456.15|4456.15|4456.15|4455.45|4455.45|0
1633097780000|2021-10-01 14:16:20|4455.98|4455.98|4455.68|4455.68|4455.98|4455.98|4455.68|4455.68|0
1633097790000|2021-10-01 14:16:30|4455.16|4455.16|4454.81|4454.81|4455.16|4455.16|4454.81|4454.81|0
1633097800000|2021-10-01 14:16:40|4453.6|4453.6|4453.49|4453.49|4453.6|4453.6|4453.49|4453.49|0
1633097810000|2021-10-01 14:16:50|4453.31|4453.31|4453.66|4453.66|4454.01|4454.01|4453.31|4453.31|0
1633097820000|2021-10-01 14:17:00|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|0
1633097830000|2021-10-01 14:17:10|4453.14|4453.14|4454.54|4454.54|4454.54|4454.54|4453.14|4453.14|0
1633097840000|2021-10-01 14:17:20|4454.01|4454.01|4453.31|4453.31|4454.54|4454.54|4453.31|4453.31|0
1633097850000|2021-10-01 14:17:30|4452.61|4452.61|4453.14|4453.14|4453.14|4453.14|4452.61|4452.61|0
1633097860000|2021-10-01 14:17:40|4452.43|4452.43|4452.43|4452.43|4452.43|4452.43|4452.43|4452.43|0
1633097870000|2021-10-01 14:17:50|4452.28|4452.28|4452.08|4452.08|4452.79|4452.79|4452.08|4452.08|0
1633097880000|2021-10-01 14:18:00|4452.61|4452.61|4452.79|4452.79|4452.79|4452.79|4452.61|4452.61|0
1633097890000|2021-10-01 14:18:10|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|0
1633097900000|2021-10-01 14:18:20|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|0
1633097910000|2021-10-01 14:18:30|4452.95|4452.95|4453.12|4453.12|4453.12|4453.12|4452.95|4452.95|0
1633097920000|2021-10-01 14:18:40|4452.77|4452.77|4452.77|4452.77|4452.77|4452.77|4452.77|4452.77|0
1633097930000|2021-10-01 14:18:50|4451.9|4451.9|4451.72|4451.72|4451.9|4451.9|4451.72|4451.72|0
1633097940000|2021-10-01 14:19:00|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|0
1633097950000|2021-10-01 14:19:10|4451.72|4451.72|4452.07|4452.07|4452.07|4452.07|4451.72|4451.72|0
1633097960000|2021-10-01 14:19:20|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|0
1633097970000|2021-10-01 14:19:30|4452.45|4452.45|4452.1|4452.1|4452.45|4452.45|4452.1|4452.1|0
1633097980000|2021-10-01 14:19:40|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|0
1633098000000|2021-10-01 14:20:00|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|0
1633098010000|2021-10-01 14:20:10|4452.28|4452.28|4452.63|4452.63|4452.63|4452.63|4452.28|4452.28|0
1633098020000|2021-10-01 14:20:20|4452.79|4452.79|4452.79|4452.79|4452.79|4452.79|4452.79|4452.79|0
1633098030000|2021-10-01 14:20:30|4452.26|4452.26|4450.03|4450.03|4452.26|4452.26|4450.03|4450.03|0
1633098040000|2021-10-01 14:20:40|4449.93|4449.93|4449.93|4449.93|4449.93|4449.93|4449.93|4449.93|0
1633098050000|2021-10-01 14:20:50|4449.75|4449.75|4451.48|4451.48|4451.48|4451.48|4449.75|4449.75|0
1633098060000|2021-10-01 14:21:00|4451.31|4451.31|4450.28|4450.28|4451.31|4451.31|4450.28|4450.28|0
1633098070000|2021-10-01 14:21:10|4450.81|4450.81|4450.63|4450.63|4450.81|4450.81|4450.63|4450.63|0
1633098080000|2021-10-01 14:21:20|4450.1|4450.1|4450.28|4450.28|4450.28|4450.28|4450.1|4450.1|0
1633098110000|2021-10-01 14:21:50|4450.63|4450.63|4450.01|4450.01|4450.68|4450.68|4450.01|4450.01|0
1633098120000|2021-10-01 14:22:00|4450.11|4450.11|4448.48|4448.48|4450.11|4450.11|4448.31|4448.31|0
1633098130000|2021-10-01 14:22:10|4448.83|4448.83|4450.03|4450.03|4450.03|4450.03|4448.83|4448.83|0
1633098140000|2021-10-01 14:22:20|4450.39|4450.39|4450.35|4450.35|4450.55|4450.55|4450.2|4450.2|0
1633098160000|2021-10-01 14:22:40|4450.49|4450.49|4450.64|4450.64|4450.64|4450.64|4450.49|4450.49|0
1633098170000|2021-10-01 14:22:50|4451.17|4451.17|4449.44|4449.44|4451.17|4451.17|4449.44|4449.44|0
1633098180000|2021-10-01 14:23:00|4449.26|4449.26|4449.26|4449.26|4449.26|4449.26|4449.09|4449.09|0
1633098190000|2021-10-01 14:23:10|4449.79|4449.79|4450.14|4450.14|4450.14|4450.14|4449.79|4449.79|0
1633098200000|2021-10-01 14:23:20|4450.47|4450.47|4449.82|4449.82|4450.47|4450.47|4449.82|4449.82|0
1633098210000|2021-10-01 14:23:30|4449.3|4449.3|4449.82|4449.82|4450|4450|4449.3|4449.3|0
1633098220000|2021-10-01 14:23:40|4449.47|4449.47|4450.17|4450.17|4450.17|4450.17|4449.47|4449.47|0
1633098240000|2021-10-01 14:24:00|4449.82|4449.82|4449.47|4449.47|4450.17|4450.17|4449.47|4449.47|0
1633098250000|2021-10-01 14:24:10|4449.31|4449.31|4448.97|4448.97|4449.31|4449.31|4448.97|4448.97|0
1633098260000|2021-10-01 14:24:20|4449.32|4449.32|4449.25|4449.25|4449.32|4449.32|4449.15|4449.15|0
1633098270000|2021-10-01 14:24:30|4449.2|4449.2|4448.57|4448.57|4449.2|4449.2|4448.57|4448.57|0
1633098280000|2021-10-01 14:24:40|4449.09|4449.09|4448.39|4448.39|4449.09|4449.09|4448.39|4448.39|0
1633098290000|2021-10-01 14:24:50|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|0
1633098300000|2021-10-01 14:25:00|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|4447.16|0
1633098310000|2021-10-01 14:25:10|4446.81|4446.81|4444.22|4444.22|4446.81|4446.81|4444.22|4444.22|0
1633098320000|2021-10-01 14:25:20|4444.05|4444.05|4444.26|4444.26|4444.26|4444.26|4443.73|4443.73|0
1633098330000|2021-10-01 14:25:30|4444.09|4444.09|4445.32|4445.32|4445.32|4445.32|4444.09|4444.09|0
1633098340000|2021-10-01 14:25:40|4445.58|4445.58|4446.01|4446.01|4446.36|4446.36|4445.58|4445.58|0
1633098350000|2021-10-01 14:25:50|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|0
1633098360000|2021-10-01 14:26:00|4446.51|4446.51|4444.86|4444.86|4447.09|4447.09|4444.86|4444.86|0
1633098370000|2021-10-01 14:26:10|4444.69|4444.69|4445.04|4445.04|4445.04|4445.04|4444.69|4444.69|0
1633098380000|2021-10-01 14:26:20|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|4444.86|0
1633098400000|2021-10-01 14:26:40|4445.54|4445.54|4444.86|4444.86|4446.22|4446.22|4444.86|4444.86|0
1633098410000|2021-10-01 14:26:50|4444.34|4444.34|4444.51|4444.51|4444.51|4444.51|4443.99|4443.99|0
1633098420000|2021-10-01 14:27:00|4444.69|4444.69|4444.86|4444.86|4444.86|4444.86|4444.69|4444.69|0
1633098430000|2021-10-01 14:27:10|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|0
1633098440000|2021-10-01 14:27:20|4445.74|4445.74|4445.04|4445.04|4445.74|4445.74|4445.04|4445.04|0
1633098450000|2021-10-01 14:27:30|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|4445.22|0
1633098460000|2021-10-01 14:27:40|4445.04|4445.04|4444.88|4444.88|4445.04|4445.04|4444.88|4444.88|0
1633098480000|2021-10-01 14:28:00|4445.55|4445.55|4446.08|4446.08|4446.08|4446.08|4445.55|4445.55|0
1633098500000|2021-10-01 14:28:20|4446.43|4446.43|4446.08|4446.08|4446.43|4446.43|4446.08|4446.08|0
1633098510000|2021-10-01 14:28:30|4446.25|4446.25|4447.33|4447.33|4447.33|4447.33|4446.25|4446.25|0
1633098520000|2021-10-01 14:28:40|4447.45|4447.45|4447.45|4447.45|4447.45|4447.45|4447.45|4447.45|0
1633098530000|2021-10-01 14:28:50|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1633098540000|2021-10-01 14:29:00|4447.98|4447.98|4449|4449|4449|4449|4447.98|4447.98|0
1633098550000|2021-10-01 14:29:10|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|0
1633098560000|2021-10-01 14:29:20|4449|4449|4449.53|4449.53|4449.53|4449.53|4449|4449|0
1633098580000|2021-10-01 14:29:40|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|0
1633098590000|2021-10-01 14:29:50|4450.32|4450.32|4450.6|4450.6|4450.6|4450.6|4450.32|4450.32|0
1633098600000|2021-10-01 14:30:00|4449.9|4449.9|4447.76|4447.76|4449.9|4449.9|4447.76|4447.76|0
1633098610000|2021-10-01 14:30:10|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1633098620000|2021-10-01 14:30:20|4448.09|4448.09|4449.42|4449.42|4449.42|4449.42|4448.09|4448.09|0
1633098630000|2021-10-01 14:30:30|4450.3|4450.3|4450.12|4450.12|4450.65|4450.65|4450.12|4450.12|0
1633098640000|2021-10-01 14:30:40|4449.95|4449.95|4449.07|4449.07|4449.95|4449.95|4449.07|4449.07|0
1633098650000|2021-10-01 14:30:50|4448.39|4448.39|4447.9|4447.9|4448.39|4448.39|4447.9|4447.9|0
1633098660000|2021-10-01 14:31:00|4447.72|4447.72|4448.95|4448.95|4449.47|4449.47|4447.55|4447.55|0
1633098670000|2021-10-01 14:31:10|4448.42|4448.42|4448.42|4448.42|4448.42|4448.42|4448.42|4448.42|0
1633098680000|2021-10-01 14:31:20|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|0
1633098690000|2021-10-01 14:31:30|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|0
1633098700000|2021-10-01 14:31:40|4449.45|4449.45|4449.68|4449.68|4449.68|4449.68|4449.45|4449.45|0
1633098710000|2021-10-01 14:31:50|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|0
1633098720000|2021-10-01 14:32:00|4449.8|4449.8|4449.97|4449.97|4449.97|4449.97|4449.8|4449.8|0
1633098730000|2021-10-01 14:32:10|4450.15|4450.15|4449.83|4449.83|4450.18|4450.18|4449.83|4449.83|0
1633098770000|2021-10-01 14:32:50|4449.67|4449.67|4449.14|4449.14|4449.67|4449.67|4449.14|4449.14|0
1633098780000|2021-10-01 14:33:00|4448.96|4448.96|4449.67|4449.67|4449.67|4449.67|4448.96|4448.96|0
1633098790000|2021-10-01 14:33:10|4449.84|4449.84|4452.22|4452.22|4452.57|4452.57|4449.84|4449.84|0
1633098800000|2021-10-01 14:33:20|4452.04|4452.04|4451.37|4451.37|4452.04|4452.04|4451.37|4451.37|0
1633098810000|2021-10-01 14:33:30|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|0
1633098820000|2021-10-01 14:33:40|4451.02|4451.02|4451.02|4451.02|4451.02|4451.02|4451.02|4451.02|0
1633098840000|2021-10-01 14:34:00|4451.19|4451.19|4451.87|4451.87|4451.87|4451.87|4451.19|4451.19|0
1633098850000|2021-10-01 14:34:10|4452.57|4452.57|4452.22|4452.22|4452.57|4452.57|4452.04|4452.04|0
1633098860000|2021-10-01 14:34:20|4452.4|4452.4|4452.69|4452.69|4452.69|4452.69|4452.34|4452.34|0
1633098870000|2021-10-01 14:34:30|4452.52|4452.52|4452.69|4452.69|4452.69|4452.69|4452.52|4452.52|0
1633098880000|2021-10-01 14:34:40|4452.34|4452.34|4452.52|4452.52|4452.52|4452.52|4452.34|4452.34|0
1633098900000|2021-10-01 14:35:00|4451.99|4451.99|4452.67|4452.67|4452.67|4452.67|4451.99|4451.99|0
1633098910000|2021-10-01 14:35:10|4453.19|4453.19|4454.39|4454.39|4454.39|4454.39|4453.19|4453.19|0
1633098920000|2021-10-01 14:35:20|4454.57|4454.57|4454.74|4454.74|4454.74|4454.74|4454.57|4454.57|0
1633098930000|2021-10-01 14:35:30|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|0
1633098940000|2021-10-01 14:35:40|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|0
1633098950000|2021-10-01 14:35:50|4455.61|4455.61|4455.95|4455.95|4455.95|4455.95|4455.61|4455.61|0
1633098960000|2021-10-01 14:36:00|4456.62|4456.62|4455.57|4455.57|4456.62|4456.62|4455.57|4455.57|0
1633098970000|2021-10-01 14:36:10|4455.39|4455.39|4455.04|4455.04|4455.39|4455.39|4455.04|4455.04|0
1633098980000|2021-10-01 14:36:20|4455.72|4455.72|4456.39|4456.39|4456.39|4456.39|4455.72|4455.72|0
1633098990000|2021-10-01 14:36:30|4456.57|4456.57|4456.07|4456.07|4456.57|4456.57|4456.07|4456.07|0
1633099000000|2021-10-01 14:36:40|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|0
1633099010000|2021-10-01 14:36:50|4455.72|4455.72|4455.89|4455.89|4456.57|4456.57|4455.72|4455.72|0
1633099020000|2021-10-01 14:37:00|4456.07|4456.07|4455.72|4455.72|4456.07|4456.07|4455.72|4455.72|0
1633099030000|2021-10-01 14:37:10|4455.54|4455.54|4455.54|4455.54|4455.54|4455.54|4455.54|4455.54|0
1633099040000|2021-10-01 14:37:20|4455.72|4455.72|4455.89|4455.89|4455.89|4455.89|4455.72|4455.72|0
1633099050000|2021-10-01 14:37:30|4455.19|4455.19|4454.52|4454.52|4455.19|4455.19|4454.52|4454.52|0
1633099060000|2021-10-01 14:37:40|4454.7|4454.7|4454.87|4454.87|4454.87|4454.87|4454.7|4454.7|0
1633099070000|2021-10-01 14:37:50|4455.05|4455.05|4454.92|4454.92|4455.1|4455.1|4454.4|4454.4|0
1633099080000|2021-10-01 14:38:00|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|4455.27|0
1633099090000|2021-10-01 14:38:10|4455.98|4455.98|4455.8|4455.8|4455.98|4455.98|4455.8|4455.8|0
1633099100000|2021-10-01 14:38:20|4455.63|4455.63|4454.95|4454.95|4455.63|4455.63|4454.95|4454.95|0
1633099110000|2021-10-01 14:38:30|4454.6|4454.6|4455.28|4455.28|4455.28|4455.28|4454.49|4454.49|0
1633099150000|2021-10-01 14:39:10|4454.93|4454.93|4455.96|4455.96|4455.96|4455.96|4454.93|4454.93|0
1633099160000|2021-10-01 14:39:20|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|0
1633099170000|2021-10-01 14:39:30|4455.96|4455.96|4455.43|4455.43|4455.96|4455.96|4455.43|4455.43|0
1633099180000|2021-10-01 14:39:40|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|4455.55|0
1633099200000|2021-10-01 14:40:00|4455.43|4455.43|4455.08|4455.08|4455.43|4455.43|4455.08|4455.08|0
1633099210000|2021-10-01 14:40:10|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|0
1633099220000|2021-10-01 14:40:20|4456.31|4456.31|4456.48|4456.48|4456.48|4456.48|4456.31|4456.31|0
1633099230000|2021-10-01 14:40:30|4456.13|4456.13|4456.31|4456.31|4456.31|4456.31|4456.13|4456.13|0
1633099240000|2021-10-01 14:40:40|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|0
1633099250000|2021-10-01 14:40:50|4456.94|4456.94|4457.94|4457.94|4457.94|4457.94|4456.94|4456.94|0
1633099260000|2021-10-01 14:41:00|4457.59|4457.59|4457.41|4457.41|4457.59|4457.59|4457.41|4457.41|0
1633099280000|2021-10-01 14:41:20|4457.58|4457.58|4456.88|4456.88|4457.58|4457.58|4456.88|4456.88|0
1633099290000|2021-10-01 14:41:30|4456.52|4456.52|4456.88|4456.88|4456.88|4456.88|4456.52|4456.52|0
1633099300000|2021-10-01 14:41:40|4457.11|4457.11|4457.11|4457.11|4457.11|4457.11|4457.11|4457.11|0
1633099320000|2021-10-01 14:42:00|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|0
1633099330000|2021-10-01 14:42:10|4457.11|4457.11|4457.11|4457.11|4457.11|4457.11|4457.11|4457.11|0
1633099340000|2021-10-01 14:42:20|4456.94|4456.94|4457.46|4457.46|4457.46|4457.46|4456.94|4456.94|0
1633099370000|2021-10-01 14:42:50|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|0
1633099390000|2021-10-01 14:43:10|4456.92|4456.92|4456.29|4456.29|4456.92|4456.92|4456.29|4456.29|0
1633099400000|2021-10-01 14:43:20|4456.12|4456.12|4455.94|4455.94|4456.12|4456.12|4455.94|4455.94|0
1633099410000|2021-10-01 14:43:30|4455.78|4455.78|4455.62|4455.62|4455.78|4455.78|4455.62|4455.62|0
1633099430000|2021-10-01 14:43:50|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|0
1633099440000|2021-10-01 14:44:00|4455.27|4455.27|4454.94|4454.94|4455.27|4455.27|4453.92|4453.92|0
1633099450000|2021-10-01 14:44:10|4455.1|4455.1|4455.08|4455.08|4455.44|4455.44|4455.08|4455.08|0
1633099460000|2021-10-01 14:44:20|4454.56|4454.56|4454.56|4454.56|4454.56|4454.56|4454.56|4454.56|0
1633099470000|2021-10-01 14:44:30|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|0
1633099480000|2021-10-01 14:44:40|4455.26|4455.26|4455.26|4455.26|4455.44|4455.44|4455.26|4455.26|0
1633099490000|2021-10-01 14:44:50|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|0
1633099500000|2021-10-01 14:45:00|4454.75|4454.75|4454.57|4454.57|4454.75|4454.75|4454.57|4454.57|0
1633099510000|2021-10-01 14:45:10|4454.69|4454.69|4454.69|4454.69|4454.69|4454.69|4454.69|4454.69|0
1633099520000|2021-10-01 14:45:20|4454.34|4454.34|4453.85|4453.85|4454.34|4454.34|4453.85|4453.85|0
1633099530000|2021-10-01 14:45:30|4453|4453|4452.39|4452.39|4453|4453|4452.39|4452.39|0
1633099550000|2021-10-01 14:45:50|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|0
1633099560000|2021-10-01 14:46:00|4451.36|4451.36|4451.24|4451.24|4451.36|4451.36|4451.24|4451.24|0
1633099570000|2021-10-01 14:46:10|4451.3|4451.3|4451.53|4451.53|4451.53|4451.53|4451.3|4451.3|0
1633099580000|2021-10-01 14:46:20|4451.35|4451.35|4451.17|4451.17|4451.35|4451.35|4451.17|4451.17|0
1633099590000|2021-10-01 14:46:30|4451.35|4451.35|4451.17|4451.17|4451.35|4451.35|4451.17|4451.17|0
1633099600000|2021-10-01 14:46:40|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|0
1633099610000|2021-10-01 14:46:50|4450.6|4450.6|4451.05|4451.05|4451.05|4451.05|4450.6|4450.6|0
1633099630000|2021-10-01 14:47:10|4451.21|4451.21|4452.42|4452.42|4452.42|4452.42|4451.21|4451.21|0
1633099640000|2021-10-01 14:47:20|4452.47|4452.47|4452.47|4452.47|4452.47|4452.47|4452.47|4452.47|0
1633099650000|2021-10-01 14:47:30|4452.82|4452.82|4452.81|4452.81|4452.98|4452.98|4452.81|4452.81|0
1633099660000|2021-10-01 14:47:40|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|0
1633099680000|2021-10-01 14:48:00|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|0
1633099690000|2021-10-01 14:48:10|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|0
1633099700000|2021-10-01 14:48:20|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|0
1633099710000|2021-10-01 14:48:30|4453.5|4453.5|4453.85|4453.85|4453.85|4453.85|4453.5|4453.5|0
1633099750000|2021-10-01 14:49:10|4453.67|4453.67|4453.32|4453.32|4453.67|4453.67|4453.32|4453.32|0
1633099770000|2021-10-01 14:49:30|4453.44|4453.44|4453.19|4453.19|4453.54|4453.54|4453.19|4453.19|0
1633099780000|2021-10-01 14:49:40|4453.37|4453.37|4453.71|4453.71|4453.71|4453.71|4453.37|4453.37|0
1633099790000|2021-10-01 14:49:50|4453.88|4453.88|4454.03|4454.03|4454.56|4454.56|4453.88|4453.88|0
1633099800000|2021-10-01 14:50:00|4453.68|4453.68|4453.51|4453.51|4453.68|4453.68|4453.51|4453.51|0
1633099820000|2021-10-01 14:50:20|4453.33|4453.33|4453.17|4453.17|4453.33|4453.33|4453.17|4453.17|0
1633099830000|2021-10-01 14:50:30|4452.99|4452.99|4453.57|4453.57|4453.57|4453.57|4452.99|4452.99|0
1633099850000|2021-10-01 14:50:50|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|0
1633099860000|2021-10-01 14:51:00|4453.22|4453.22|4452.72|4452.72|4453.22|4453.22|4452.55|4452.55|0
1633099870000|2021-10-01 14:51:10|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|4452.62|0
1633099880000|2021-10-01 14:51:20|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|0
1633099890000|2021-10-01 14:51:30|4453.25|4453.25|4453.3|4453.3|4453.3|4453.3|4453.25|4453.25|0
1633099900000|2021-10-01 14:51:40|4453.12|4453.12|4453.12|4453.12|4453.12|4453.12|4453.12|4453.12|0
1633099910000|2021-10-01 14:51:50|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|0
1633099920000|2021-10-01 14:52:00|4453.12|4453.12|4452.76|4452.76|4453.3|4453.3|4452.76|4452.76|0
1633099930000|2021-10-01 14:52:10|4452.58|4452.58|4451.65|4451.65|4452.58|4452.58|4451.48|4451.48|0
1633099940000|2021-10-01 14:52:20|4451.48|4451.48|4451.83|4451.83|4451.83|4451.83|4451.48|4451.48|0
1633099950000|2021-10-01 14:52:30|4452|4452|4451.65|4451.65|4452|4452|4451.65|4451.65|0
1633099960000|2021-10-01 14:52:40|4451.48|4451.48|4451.83|4451.83|4451.83|4451.83|4451.3|4451.3|0
1633099980000|2021-10-01 14:53:00|4451.65|4451.65|4451.48|4451.48|4451.65|4451.65|4451.3|4451.3|0
1633099990000|2021-10-01 14:53:10|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|4451.65|0
1633100000000|2021-10-01 14:53:20|4452|4452|4452|4452|4452|4452|4452|4452|0
1633100010000|2021-10-01 14:53:30|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|4451.83|0
1633100020000|2021-10-01 14:53:40|4452|4452|4452|4452|4452|4452|4452|4452|0
1633100030000|2021-10-01 14:53:50|4451.83|4451.83|4451.15|4451.15|4451.83|4451.83|4451.15|4451.15|0
1633100040000|2021-10-01 14:54:00|4450.48|4450.48|4450.83|4450.83|4450.83|4450.83|4450.48|4450.48|0
1633100050000|2021-10-01 14:54:10|4451|4451|4451|4451|4451|4451|4451|4451|0
1633100060000|2021-10-01 14:54:20|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|0
1633100070000|2021-10-01 14:54:30|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|0
1633100080000|2021-10-01 14:54:40|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|0
1633100090000|2021-10-01 14:54:50|4450.81|4450.81|4450.48|4450.48|4450.81|4450.81|4450.3|4450.3|0
1633100100000|2021-10-01 14:55:00|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|0
1633100110000|2021-10-01 14:55:10|4451|4451|4451.35|4451.35|4451.35|4451.35|4451|4451|0
1633100130000|2021-10-01 14:55:30|4451.52|4451.52|4450.81|4450.81|4451.52|4451.52|4450.81|4450.81|0
1633100140000|2021-10-01 14:55:40|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|0
1633100150000|2021-10-01 14:55:50|4451.52|4451.52|4452.38|4452.38|4452.38|4452.38|4451.52|4451.52|0
1633100160000|2021-10-01 14:56:00|4452.73|4452.73|4452.73|4452.73|4452.73|4452.73|4452.73|4452.73|0
1633100180000|2021-10-01 14:56:20|4453.26|4453.26|4452.55|4452.55|4453.26|4453.26|4452.55|4452.55|0
1633100190000|2021-10-01 14:56:30|4452.72|4452.72|4452.95|4452.95|4453.07|4453.07|4452.72|4452.72|0
1633100210000|2021-10-01 14:56:50|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|4453.13|0
1633100220000|2021-10-01 14:57:00|4453.48|4453.48|4454.34|4454.34|4454.46|4454.46|4453.48|4453.48|0
1633100250000|2021-10-01 14:57:30|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|0
1633100260000|2021-10-01 14:57:40|4454.34|4454.34|4453.79|4453.79|4454.34|4454.34|4453.79|4453.79|0
1633100270000|2021-10-01 14:57:50|4453.63|4453.63|4453.45|4453.45|4453.63|4453.63|4453.45|4453.45|0
1633100280000|2021-10-01 14:58:00|4453.8|4453.8|4453.64|4453.64|4453.8|4453.8|4453.64|4453.64|0
1633100290000|2021-10-01 14:58:10|4454.16|4454.16|4454.16|4454.16|4454.16|4454.16|4454.16|4454.16|0
1633100300000|2021-10-01 14:58:20|4454.51|4454.51|4454.51|4454.51|4454.51|4454.51|4454.51|4454.51|0
1633100330000|2021-10-01 14:58:50|4454.69|4454.69|4454.34|4454.34|4454.69|4454.69|4454.34|4454.34|0
1633100340000|2021-10-01 14:59:00|4454.51|4454.51|4453.97|4453.97|4454.67|4454.67|4453.97|4453.97|0
1633100350000|2021-10-01 14:59:10|4454.32|4454.32|4454.82|4454.82|4455.17|4455.17|4454.32|4454.32|0
1633100360000|2021-10-01 14:59:20|4454.65|4454.65|4454.3|4454.3|4454.65|4454.65|4454.3|4454.3|0
1633100370000|2021-10-01 14:59:30|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|0
1633100380000|2021-10-01 14:59:40|4454.02|4454.02|4454.19|4454.19|4454.19|4454.19|4453.84|4453.84|0
1633100390000|2021-10-01 14:59:50|4453.84|4453.84|4453.67|4453.67|4453.84|4453.84|4453.67|4453.67|0
1633100400000|2021-10-01 15:00:00|4454.02|4454.02|4455.16|4455.16|4455.69|4455.69|4454.02|4454.02|0
1633100410000|2021-10-01 15:00:10|4455.51|4455.51|4454.99|4454.99|4455.51|4455.51|4454.99|4454.99|0
1633100420000|2021-10-01 15:00:20|4455.34|4455.34|4455.84|4455.84|4455.84|4455.84|4455.34|4455.34|0
1633100430000|2021-10-01 15:00:30|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|0
1633100440000|2021-10-01 15:00:40|4456.69|4456.69|4456.69|4456.69|4456.69|4456.69|4456.69|4456.69|0
1633100450000|2021-10-01 15:00:50|4456.53|4456.53|4456.17|4456.17|4456.53|4456.53|4456.17|4456.17|0
1633100460000|2021-10-01 15:01:00|4456.35|4456.35|4456.53|4456.53|4456.53|4456.53|4456.35|4456.35|0
1633100470000|2021-10-01 15:01:10|4456.7|4456.7|4457.16|4457.16|4457.16|4457.16|4456.7|4456.7|0
1633100480000|2021-10-01 15:01:20|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|0
1633100490000|2021-10-01 15:01:30|4458.38|4458.38|4459.07|4459.07|4459.42|4459.42|4458.38|4458.38|0
1633100500000|2021-10-01 15:01:40|4459.24|4459.24|4459.42|4459.42|4459.42|4459.42|4459.24|4459.24|0
1633100510000|2021-10-01 15:01:50|4459.07|4459.07|4458.89|4458.89|4459.07|4459.07|4458.89|4458.89|0
1633100520000|2021-10-01 15:02:00|4459.07|4459.07|4459.42|4459.42|4459.42|4459.42|4458.89|4458.89|0
1633100530000|2021-10-01 15:02:10|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1633100540000|2021-10-01 15:02:20|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|0
1633100550000|2021-10-01 15:02:30|4459.24|4459.24|4459.92|4459.92|4459.92|4459.92|4459.24|4459.24|0
1633100560000|2021-10-01 15:02:40|4460.41|4460.41|4460.41|4460.41|4460.41|4460.41|4460.41|4460.41|0
1633100570000|2021-10-01 15:02:50|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.4|4460.4|0
1633100580000|2021-10-01 15:03:00|4460.41|4460.41|4459.54|4459.54|4460.41|4460.41|4459.54|4459.54|0
1633100590000|2021-10-01 15:03:10|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|0
1633100600000|2021-10-01 15:03:20|4459.54|4459.54|4459.72|4459.72|4459.72|4459.72|4459.54|4459.54|0
1633100620000|2021-10-01 15:03:40|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|0
1633100630000|2021-10-01 15:03:50|4459.19|4459.19|4458.84|4458.84|4459.19|4459.19|4458.84|4458.84|0
1633100640000|2021-10-01 15:04:00|4458.73|4458.73|4458.22|4458.22|4458.73|4458.73|4458.22|4458.22|0
1633100650000|2021-10-01 15:04:10|4458.57|4458.57|4459.28|4459.28|4459.28|4459.28|4458.57|4458.57|0
1633100660000|2021-10-01 15:04:20|4459.6|4459.6|4459.6|4459.6|4459.6|4459.6|4459.43|4459.43|0
1633100670000|2021-10-01 15:04:30|4459.95|4459.95|4460.13|4460.13|4460.13|4460.13|4459.95|4459.95|0
1633100680000|2021-10-01 15:04:40|4460.3|4460.3|4461.01|4461.01|4461.01|4461.01|4460.3|4460.3|0
1633100690000|2021-10-01 15:04:50|4461.53|4461.53|4461.18|4461.18|4461.53|4461.53|4461.01|4461.01|0
1633100700000|2021-10-01 15:05:00|4461.36|4461.36|4461.18|4461.18|4461.36|4461.36|4461.18|4461.18|0
1633100710000|2021-10-01 15:05:10|4461.36|4461.36|4463.29|4463.29|4463.29|4463.29|4461.36|4461.36|0
1633100720000|2021-10-01 15:05:20|4463.65|4463.65|4464.35|4464.35|4464.35|4464.35|4463.65|4463.65|0
1633100730000|2021-10-01 15:05:30|4464|4464|4463.34|4463.34|4464|4464|4463.13|4463.13|0
1633100740000|2021-10-01 15:05:40|4463.49|4463.49|4463.31|4463.31|4463.67|4463.67|4463.31|4463.31|0
1633100750000|2021-10-01 15:05:50|4463.46|4463.46|4463.64|4463.64|4463.64|4463.64|4463.46|4463.46|0
1633100760000|2021-10-01 15:06:00|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|0
1633100770000|2021-10-01 15:06:10|4464.16|4464.16|4464.16|4464.16|4464.16|4464.16|4464.16|4464.16|0
1633100780000|2021-10-01 15:06:20|4463.99|4463.99|4464.16|4464.16|4464.16|4464.16|4463.99|4463.99|0
1633100800000|2021-10-01 15:06:40|4464.06|4464.06|4464.41|4464.41|4464.41|4464.41|4464.06|4464.06|0
1633100810000|2021-10-01 15:06:50|4464.23|4464.23|4464.23|4464.23|4464.23|4464.23|4464.23|4464.23|0
1633100820000|2021-10-01 15:07:00|4464.06|4464.06|4464.41|4464.41|4464.41|4464.41|4464.06|4464.06|0
1633100830000|2021-10-01 15:07:10|4464.58|4464.58|4465.61|4465.61|4465.79|4465.79|4464.58|4464.58|0
1633100840000|2021-10-01 15:07:20|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1633100850000|2021-10-01 15:07:30|4464.91|4464.91|4463.88|4463.88|4464.91|4464.91|4463.71|4463.71|0
1633100860000|2021-10-01 15:07:40|4464.41|4464.41|4464.36|4464.36|4464.41|4464.41|4464.36|4464.36|0
1633100870000|2021-10-01 15:07:50|4464.18|4464.18|4464.01|4464.01|4464.18|4464.18|4464.01|4464.01|0
1633100880000|2021-10-01 15:08:00|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|0
1633100890000|2021-10-01 15:08:10|4464.18|4464.18|4464.18|4464.18|4464.18|4464.18|4464.18|4464.18|0
1633100900000|2021-10-01 15:08:20|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|0
1633100910000|2021-10-01 15:08:30|4464.01|4464.01|4463.83|4463.83|4464.01|4464.01|4463.83|4463.83|0
1633100920000|2021-10-01 15:08:40|4463.78|4463.78|4463.28|4463.28|4463.78|4463.78|4463.28|4463.28|0
1633100930000|2021-10-01 15:08:50|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|4463.45|4463.45|0
1633100940000|2021-10-01 15:09:00|4463.45|4463.45|4463.28|4463.28|4463.45|4463.45|4463.28|4463.28|0
1633100950000|2021-10-01 15:09:10|4463.1|4463.1|4462.4|4462.4|4463.1|4463.1|4462.4|4462.4|0
1633100960000|2021-10-01 15:09:20|4462.22|4462.22|4462.4|4462.4|4462.4|4462.4|4462.22|4462.22|0
1633100970000|2021-10-01 15:09:30|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|0
1633100980000|2021-10-01 15:09:40|4462.4|4462.4|4462.57|4462.57|4462.57|4462.57|4462.4|4462.4|0
1633100990000|2021-10-01 15:09:50|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|0
1633101000000|2021-10-01 15:10:00|4461.87|4461.87|4461.7|4461.7|4461.87|4461.87|4461.35|4461.35|0
1633101010000|2021-10-01 15:10:10|4461.87|4461.87|4461.82|4461.82|4461.87|4461.87|4461.82|4461.82|0
1633101020000|2021-10-01 15:10:20|4461.64|4461.64|4461.82|4461.82|4461.82|4461.82|4461.64|4461.64|0
1633101030000|2021-10-01 15:10:30|4461.64|4461.64|4461.47|4461.47|4461.64|4461.64|4461.47|4461.47|0
1633101040000|2021-10-01 15:10:40|4461.29|4461.29|4461.4|4461.4|4461.47|4461.47|4461.23|4461.23|0
1633101050000|2021-10-01 15:10:50|4461.57|4461.57|4461.57|4461.57|4461.63|4461.63|4461.57|4461.57|0
1633101070000|2021-10-01 15:11:10|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|0
1633101090000|2021-10-01 15:11:30|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|0
1633101100000|2021-10-01 15:11:40|4463.02|4463.02|4463.69|4463.69|4463.69|4463.69|4463.02|4463.02|0
1633101110000|2021-10-01 15:11:50|4464.04|4464.04|4464.04|4464.04|4464.04|4464.04|4464.04|4464.04|0
1633101120000|2021-10-01 15:12:00|4464.39|4464.39|4464.91|4464.91|4464.91|4464.91|4464.39|4464.39|0
1633101130000|2021-10-01 15:12:10|4465.09|4465.09|4466.1|4466.1|4466.1|4466.1|4465.09|4465.09|0
1633101140000|2021-10-01 15:12:20|4466.28|4466.28|4466.33|4466.33|4466.33|4466.33|4466.28|4466.28|0
1633101150000|2021-10-01 15:12:30|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|0
1633101180000|2021-10-01 15:13:00|4466.68|4466.68|4467.03|4467.03|4467.03|4467.03|4466.68|4466.68|0
1633101190000|2021-10-01 15:13:10|4468.38|4468.38|4468.6|4468.6|4468.6|4468.6|4468.38|4468.38|0
1633101200000|2021-10-01 15:13:20|4469.48|4469.48|4469.3|4469.3|4469.48|4469.48|4469.3|4469.3|0
1633101210000|2021-10-01 15:13:30|4469.65|4469.65|4470.33|4470.33|4470.33|4470.33|4469.65|4469.65|0
1633101220000|2021-10-01 15:13:40|4470.15|4470.15|4472.65|4472.65|4472.65|4472.65|4470.15|4470.15|0
1633101230000|2021-10-01 15:13:50|4471.95|4471.95|4471.22|4471.22|4471.95|4471.95|4471.1|4471.1|0
1633101240000|2021-10-01 15:14:00|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.04|4471.04|0
1633101250000|2021-10-01 15:14:10|4471.57|4471.57|4471.92|4471.92|4471.92|4471.92|4471.57|4471.57|0
1633101260000|2021-10-01 15:14:20|4471.74|4471.74|4472.45|4472.45|4472.61|4472.61|4471.74|4471.74|0
1633101270000|2021-10-01 15:14:30|4472.62|4472.62|4472.62|4472.62|4472.8|4472.8|4472.62|4472.62|0
1633101280000|2021-10-01 15:14:40|4472.8|4472.8|4473.82|4473.82|4473.82|4473.82|4472.8|4472.8|0
1633101290000|2021-10-01 15:14:50|4473.65|4473.65|4473.41|4473.41|4473.94|4473.94|4473.41|4473.41|0
1633101300000|2021-10-01 15:15:00|4473.24|4473.24|4472.55|4472.55|4473.41|4473.41|4472.37|4472.37|0
1633101310000|2021-10-01 15:15:10|4472.72|4472.72|4473.18|4473.18|4473.18|4473.18|4472.72|4472.72|0
1633101330000|2021-10-01 15:15:30|4473.02|4473.02|4471.82|4471.82|4473.02|4473.02|4471.64|4471.64|0
1633101340000|2021-10-01 15:15:40|4471.46|4471.46|4471.23|4471.23|4471.46|4471.46|4471.23|4471.23|0
1633101350000|2021-10-01 15:15:50|4471.41|4471.41|4471.16|4471.16|4471.51|4471.51|4470.98|4470.98|0
1633101360000|2021-10-01 15:16:00|4471.86|4471.86|4471.51|4471.51|4471.86|4471.86|4470.81|4470.81|0
1633101370000|2021-10-01 15:16:10|4471.86|4471.86|4471.86|4471.86|4471.86|4471.86|4471.86|4471.86|0
1633101380000|2021-10-01 15:16:20|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|4471.69|0
1633101390000|2021-10-01 15:16:30|4472.04|4472.04|4472.21|4472.21|4472.21|4472.21|4472.04|4472.04|0
1633101400000|2021-10-01 15:16:40|4472.56|4472.56|4473.01|4473.01|4473.88|4473.88|4472.56|4472.56|0
1633101410000|2021-10-01 15:16:50|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|4472.33|0
1633101420000|2021-10-01 15:17:00|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|0
1633101430000|2021-10-01 15:17:10|4472.5|4472.5|4472.63|4472.63|4472.68|4472.68|4472.5|4472.5|0
1633101440000|2021-10-01 15:17:20|4472.45|4472.45|4472.63|4472.63|4472.63|4472.63|4472.45|4472.45|0
1633101460000|2021-10-01 15:17:40|4472.95|4472.95|4473.3|4473.3|4473.3|4473.3|4472.6|4472.6|0
1633101480000|2021-10-01 15:18:00|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|0
1633101490000|2021-10-01 15:18:10|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|0
1633101500000|2021-10-01 15:18:20|4473.7|4473.7|4473.7|4473.7|4473.7|4473.7|4473.7|4473.7|0
1633101510000|2021-10-01 15:18:30|4473.52|4473.52|4473.7|4473.7|4473.7|4473.7|4473.52|4473.52|0
1633101520000|2021-10-01 15:18:40|4473.88|4473.88|4474.05|4474.05|4474.05|4474.05|4473.88|4473.88|0
1633101530000|2021-10-01 15:18:50|4474.23|4474.23|4474.05|4474.05|4474.23|4474.23|4474.05|4474.05|0
1633101540000|2021-10-01 15:19:00|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.35|4473.35|0
1633101550000|2021-10-01 15:19:10|4474.23|4474.23|4474.05|4474.05|4474.4|4474.4|4474.05|4474.05|0
1633101560000|2021-10-01 15:19:20|4474.23|4474.23|4473.88|4473.88|4474.23|4474.23|4473.88|4473.88|0
1633101570000|2021-10-01 15:19:30|4474.23|4474.23|4473.88|4473.88|4474.23|4474.23|4473.88|4473.88|0
1633101580000|2021-10-01 15:19:40|4474.05|4474.05|4474.06|4474.06|4474.06|4474.06|4473.72|4473.72|0
1633101590000|2021-10-01 15:19:50|4473.54|4473.54|4473.89|4473.89|4473.89|4473.89|4473.54|4473.54|0
1633101600000|2021-10-01 15:20:00|4474.56|4474.56|4474.91|4474.91|4474.91|4474.91|4474.56|4474.56|0
1633101610000|2021-10-01 15:20:10|4475.26|4475.26|4475.83|4475.83|4475.83|4475.83|4475.26|4475.26|0
1633101620000|2021-10-01 15:20:20|4476|4476|4476|4476|4476|4476|4476|4476|0
1633101630000|2021-10-01 15:20:30|4475.65|4475.65|4476.37|4476.37|4477|4477|4475.65|4475.65|0
1633101640000|2021-10-01 15:20:40|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|0
1633101650000|2021-10-01 15:20:50|4476.72|4476.72|4476.19|4476.19|4476.72|4476.72|4476.19|4476.19|0
1633101660000|2021-10-01 15:21:00|4476.55|4476.55|4476.19|4476.19|4476.55|4476.55|4476.19|4476.19|0
1633101670000|2021-10-01 15:21:10|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|0
1633101690000|2021-10-01 15:21:30|4475.69|4475.69|4475.17|4475.17|4475.69|4475.69|4475.17|4475.17|0
1633101700000|2021-10-01 15:21:40|4475.34|4475.34|4475.34|4475.34|4475.34|4475.34|4475.34|4475.34|0
1633101720000|2021-10-01 15:22:00|4475.69|4475.69|4475.98|4475.98|4475.98|4475.98|4475.69|4475.69|0
1633101730000|2021-10-01 15:22:10|4475.45|4475.45|4475.27|4475.27|4475.62|4475.62|4474.92|4474.92|0
1633101750000|2021-10-01 15:22:30|4475.45|4475.45|4474.75|4474.75|4475.45|4475.45|4474.75|4474.75|0
1633101760000|2021-10-01 15:22:40|4474.63|4474.63|4474.28|4474.28|4474.63|4474.63|4474.1|4474.1|0
1633101770000|2021-10-01 15:22:50|4474.45|4474.45|4474.45|4474.45|4475.13|4475.13|4474.45|4474.45|0
1633101780000|2021-10-01 15:23:00|4474.28|4474.28|4474.45|4474.45|4474.78|4474.78|4473.43|4473.43|0
1633101790000|2021-10-01 15:23:10|4474.29|4474.29|4474.63|4474.63|4474.63|4474.63|4474.29|4474.29|0
1633101810000|2021-10-01 15:23:30|4474.45|4474.45|4474.1|4474.1|4474.45|4474.45|4474.1|4474.1|0
1633101820000|2021-10-01 15:23:40|4473.75|4473.75|4473.14|4473.14|4473.75|4473.75|4473.14|4473.14|0
1633101830000|2021-10-01 15:23:50|4473.24|4473.24|4473.35|4473.35|4473.35|4473.35|4473.2|4473.2|0
1633101840000|2021-10-01 15:24:00|4473.19|4473.19|4473.19|4473.19|4473.19|4473.19|4473.19|4473.19|0
1633101850000|2021-10-01 15:24:10|4473.35|4473.35|4473.52|4473.52|4473.52|4473.52|4473.35|4473.35|0
1633101860000|2021-10-01 15:24:20|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|0
1633101880000|2021-10-01 15:24:40|4473.51|4473.51|4473.84|4473.84|4473.84|4473.84|4473.51|4473.51|0
1633101890000|2021-10-01 15:24:50|4473.51|4473.51|4473.84|4473.84|4473.84|4473.84|4473.51|4473.51|0
1633101900000|2021-10-01 15:25:00|4474.01|4474.01|4473.85|4473.85|4474.01|4474.01|4473.85|4473.85|0
1633101920000|2021-10-01 15:25:20|4473.5|4473.5|4473.32|4473.32|4473.5|4473.5|4473.15|4473.15|0
1633101930000|2021-10-01 15:25:30|4473.15|4473.15|4472.97|4472.97|4473.15|4473.15|4472.97|4472.97|0
1633101950000|2021-10-01 15:25:50|4473.15|4473.15|4473.6|4473.6|4473.6|4473.6|4472.92|4472.92|0
1633101960000|2021-10-01 15:26:00|4473.92|4473.92|4474.1|4474.1|4474.1|4474.1|4473.92|4473.92|0
1633101970000|2021-10-01 15:26:10|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|0
1633101980000|2021-10-01 15:26:20|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|4474.44|0
1633101990000|2021-10-01 15:26:30|4474.6|4474.6|4474.44|4474.44|4474.6|4474.6|4474.44|4474.44|0
1633102000000|2021-10-01 15:26:40|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|4474.61|0
1633102010000|2021-10-01 15:26:50|4474.5|4474.5|4474.15|4474.15|4474.5|4474.5|4474.15|4474.15|0
1633102020000|2021-10-01 15:27:00|4473.97|4473.97|4473.66|4473.66|4473.97|4473.97|4473.29|4473.29|0
1633102030000|2021-10-01 15:27:10|4473.49|4473.49|4473.85|4473.85|4473.85|4473.85|4473.49|4473.49|0
1633102040000|2021-10-01 15:27:20|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|0
1633102050000|2021-10-01 15:27:30|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|4474.17|0
1633102060000|2021-10-01 15:27:40|4474.35|4474.35|4474.52|4474.52|4474.52|4474.52|4474.35|4474.35|0
1633102070000|2021-10-01 15:27:50|4474.01|4474.01|4473.85|4473.85|4474.01|4474.01|4473.85|4473.85|0
1633102080000|2021-10-01 15:28:00|4473.5|4473.5|4472.97|4472.97|4473.67|4473.67|4472.97|4472.97|0
1633102090000|2021-10-01 15:28:10|4472.48|4472.48|4474.15|4474.15|4474.15|4474.15|4472.48|4472.48|0
1633102100000|2021-10-01 15:28:20|4473.27|4473.27|4474.13|4474.13|4474.13|4474.13|4473.27|4473.27|0
1633102120000|2021-10-01 15:28:40|4474.03|4474.03|4473.85|4473.85|4474.03|4474.03|4473.85|4473.85|0
1633102130000|2021-10-01 15:28:50|4474.03|4474.03|4474.2|4474.2|4474.2|4474.2|4474.03|4474.03|0
1633102140000|2021-10-01 15:29:00|4473.85|4473.85|4472.28|4472.28|4473.85|4473.85|4472.14|4472.14|0
1633102150000|2021-10-01 15:29:10|4471.93|4471.93|4469.17|4469.17|4471.93|4471.93|4469.17|4469.17|0
1633102160000|2021-10-01 15:29:20|4468.5|4468.5|4467.82|4467.82|4468.5|4468.5|4467.47|4467.47|0
1633102170000|2021-10-01 15:29:30|4467.65|4467.65|4465.8|4465.8|4467.65|4467.65|4465.8|4465.8|0
1633102180000|2021-10-01 15:29:40|4465.97|4465.97|4465.42|4465.42|4466.79|4466.79|4464.89|4464.89|0
1633102190000|2021-10-01 15:29:50|4466.09|4466.09|4462.77|4462.77|4466.09|4466.09|4462.77|4462.77|0
1633936500000|2021-10-11 07:15:00|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|0
1633936520000|2021-10-11 07:15:20|4527.37|4527.37|4527.65|4527.65|4528.18|4528.18|4527.37|4527.37|0
1633936540000|2021-10-11 07:15:40|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|0
1633936550000|2021-10-11 07:15:50|4526.59|4526.59|4527.47|4527.47|4527.47|4527.47|4526.59|4526.59|0
1633936560000|2021-10-11 07:16:00|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|4528.15|0
1633936570000|2021-10-11 07:16:10|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|0
1633936580000|2021-10-11 07:16:20|4528.17|4528.17|4528.52|4528.52|4528.52|4528.52|4528.17|4528.17|0
1633936610000|2021-10-11 07:16:50|4527.85|4527.85|4526.82|4526.82|4527.85|4527.85|4526.82|4526.82|0
1633936650000|2021-10-11 07:17:30|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|4527.5|0
1633936700000|2021-10-11 07:18:20|4528.72|4528.72|4528.55|4528.55|4528.72|4528.72|4528.55|4528.55|0
1633936710000|2021-10-11 07:18:30|4527.87|4527.87|4528.22|4528.22|4528.22|4528.22|4527.87|4527.87|0
1633936740000|2021-10-11 07:19:00|4528.9|4528.9|4528.37|4528.37|4528.9|4528.9|4528.37|4528.37|0
1633936770000|2021-10-11 07:19:30|4527.5|4527.5|4528.02|4528.02|4528.02|4528.02|4527.32|4527.32|0
1633936780000|2021-10-11 07:19:40|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|4527.86|0
1633936790000|2021-10-11 07:19:50|4528.21|4528.21|4529.09|4529.09|4529.09|4529.09|4528.21|4528.21|0
1633936800000|2021-10-11 07:20:00|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|0
1633936830000|2021-10-11 07:20:30|4531.24|4531.24|4530.56|4530.56|4531.24|4531.24|4530.21|4530.21|0
1633936860000|2021-10-11 07:21:00|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|0
1633936870000|2021-10-11 07:21:10|4530|4530|4529.47|4529.47|4530|4530|4529.47|4529.47|0
1633936880000|2021-10-11 07:21:20|4528.95|4528.95|4529.82|4529.82|4529.82|4529.82|4528.95|4528.95|0
1633936890000|2021-10-11 07:21:30|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|4531.17|0
1633936900000|2021-10-11 07:21:40|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|0
1633936920000|2021-10-11 07:22:00|4531|4531|4531|4531|4531|4531|4531|4531|0
1633936940000|2021-10-11 07:22:20|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|0
1633936970000|2021-10-11 07:22:50|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|0
1633936990000|2021-10-11 07:23:10|4531.38|4531.38|4531.38|4531.38|4531.38|4531.38|4531.38|4531.38|0
1633937000000|2021-10-11 07:23:20|4531.9|4531.9|4531.9|4531.9|4531.9|4531.9|4531.9|4531.9|0
1633937010000|2021-10-11 07:23:30|4531.55|4531.55|4531.2|4531.2|4531.55|4531.55|4531.2|4531.2|0
1633937030000|2021-10-11 07:23:50|4531.03|4531.03|4531.03|4531.03|4531.03|4531.03|4531.03|4531.03|0
1633937040000|2021-10-11 07:24:00|4532.25|4532.25|4532.9|4532.9|4532.9|4532.9|4531.55|4531.55|0
1633937050000|2021-10-11 07:24:10|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|4533.58|0
1633937080000|2021-10-11 07:24:40|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|4533.75|0
1633937100000|2021-10-11 07:25:00|4537.13|4537.13|4535.78|4535.78|4537.13|4537.13|4535.78|4535.78|0
1633937110000|2021-10-11 07:25:10|4535.1|4535.1|4535.78|4535.78|4535.78|4535.78|4535.1|4535.1|0
1633937120000|2021-10-11 07:25:20|4537.01|4537.01|4536.48|4536.48|4537.01|4537.01|4535.78|4535.78|0
1633937130000|2021-10-11 07:25:30|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|0
1633937140000|2021-10-11 07:25:40|4534.45|4534.45|4534.45|4534.45|4534.45|4534.45|4534.45|4534.45|0
1633937150000|2021-10-11 07:25:50|4533.97|4533.97|4533.61|4533.61|4533.97|4533.97|4533.61|4533.61|0
1633937160000|2021-10-11 07:26:00|4533.5|4533.5|4532.97|4532.97|4533.5|4533.5|4532.97|4532.97|0
1633937170000|2021-10-11 07:26:10|4532.8|4532.8|4533.67|4533.67|4533.85|4533.85|4532.8|4532.8|0
1633937180000|2021-10-11 07:26:20|4533.5|4533.5|4534.17|4534.17|4534.17|4534.17|4533.5|4533.5|0
1633937190000|2021-10-11 07:26:30|4534.7|4534.7|4534.7|4534.7|4534.7|4534.7|4534.7|4534.7|0
1633937200000|2021-10-11 07:26:40|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|0
1633937210000|2021-10-11 07:26:50|4534.87|4534.87|4535.22|4535.22|4535.22|4535.22|4534.87|4534.87|0
1633937220000|2021-10-11 07:27:00|4534.7|4534.7|4535.4|4535.4|4535.4|4535.4|4534.7|4534.7|0
1633937240000|2021-10-11 07:27:20|4535.58|4535.58|4535.58|4535.58|4535.58|4535.58|4535.58|4535.58|0
1633937250000|2021-10-11 07:27:30|4536.28|4536.28|4536.1|4536.1|4536.28|4536.28|4536.1|4536.1|0
1633937270000|2021-10-11 07:27:50|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|0
1633937300000|2021-10-11 07:28:20|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|4536.1|0
1633937310000|2021-10-11 07:28:30|4536.63|4536.63|4537.98|4537.98|4537.98|4537.98|4536.63|4536.63|0
1633937340000|2021-10-11 07:29:00|4537.86|4537.86|4538.38|4538.38|4538.38|4538.38|4537.51|4537.51|0
1633937350000|2021-10-11 07:29:10|4538.9|4538.9|4538.9|4538.9|4538.9|4538.9|4538.9|4538.9|0
1633937360000|2021-10-11 07:29:20|4538.73|4538.73|4538.73|4538.73|4538.73|4538.73|4538.73|4538.73|0
1633937390000|2021-10-11 07:29:50|4538.55|4538.55|4538.38|4538.38|4538.55|4538.55|4538.38|4538.38|0
1633937400000|2021-10-11 07:30:00|4537.7|4537.7|4537|4537|4537.7|4537.7|4537|4537|0
1633937410000|2021-10-11 07:30:10|4536.47|4536.47|4536.47|4536.47|4536.47|4536.47|4536.47|4536.47|0
1633937420000|2021-10-11 07:30:20|4535.8|4535.8|4535.14|4535.14|4535.8|4535.8|4535.14|4535.14|0
1633937430000|2021-10-11 07:30:30|4533.92|4533.92|4534.09|4534.09|4534.09|4534.09|4533.92|4533.92|0
1633937440000|2021-10-11 07:30:40|4532.74|4532.74|4532.59|4532.59|4532.74|4532.74|4532.06|4532.06|0
1633937460000|2021-10-11 07:31:00|4531.91|4531.91|4531.74|4531.74|4531.91|4531.91|4531.74|4531.74|0
1633937470000|2021-10-11 07:31:10|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|0
1633937500000|2021-10-11 07:31:40|4533.14|4533.14|4533.32|4533.32|4533.32|4533.32|4533.14|4533.14|0
1633937510000|2021-10-11 07:31:50|4533.99|4533.99|4533.99|4533.99|4533.99|4533.99|4533.64|4533.64|0
1633937520000|2021-10-11 07:32:00|4533.12|4533.12|4533.12|4533.12|4533.12|4533.12|4533.12|4533.12|0
1633937530000|2021-10-11 07:32:10|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|0
1633937560000|2021-10-11 07:32:40|4533.12|4533.12|4535.18|4535.18|4535.54|4535.54|4533.12|4533.12|0
1633937580000|2021-10-11 07:33:00|4534.48|4534.48|4534.48|4534.48|4534.48|4534.48|4534.48|4534.48|0
1633937590000|2021-10-11 07:33:10|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|0
1633937600000|2021-10-11 07:33:20|4534.83|4534.83|4535.01|4535.01|4535.01|4535.01|4534.83|4534.83|0
1633937610000|2021-10-11 07:33:30|4536.36|4536.36|4536.89|4536.89|4536.89|4536.89|4536.36|4536.36|0
1633937640000|2021-10-11 07:34:00|4537.94|4537.94|4537.94|4537.94|4537.94|4537.94|4537.94|4537.94|0
1633937670000|2021-10-11 07:34:30|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|0
1633937680000|2021-10-11 07:34:40|4537.59|4537.59|4537.24|4537.24|4537.59|4537.59|4537.24|4537.24|0
1633937690000|2021-10-11 07:34:50|4537.94|4537.94|4537.82|4537.82|4537.94|4537.94|4537.82|4537.82|0
1633937700000|2021-10-11 07:35:00|4538.06|4538.06|4538.06|4538.06|4538.76|4538.76|4538.06|4538.06|0
1633937710000|2021-10-11 07:35:10|4538.58|4538.58|4537|4537|4538.58|4538.58|4537|4537|0
1633937720000|2021-10-11 07:35:20|4536.83|4536.83|4536.68|4536.68|4536.83|4536.83|4536.68|4536.68|0
1633937750000|2021-10-11 07:35:50|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|0
1633937760000|2021-10-11 07:36:00|4537.03|4537.03|4536.86|4536.86|4537.03|4537.03|4536.68|4536.68|0
1633937780000|2021-10-11 07:36:20|4535.63|4535.63|4535.63|4535.63|4535.63|4535.63|4535.63|4535.63|0
1633937800000|2021-10-11 07:36:40|4536.33|4536.33|4535.43|4535.43|4536.33|4536.33|4535.1|4535.1|0
1633937810000|2021-10-11 07:36:50|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|0
1633937820000|2021-10-11 07:37:00|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|0
1633937830000|2021-10-11 07:37:10|4533.38|4533.38|4533.38|4533.38|4533.38|4533.38|4533.38|4533.38|0
1633937860000|2021-10-11 07:37:40|4533.55|4533.55|4533.9|4533.9|4533.9|4533.9|4533.55|4533.55|0
1633937870000|2021-10-11 07:37:50|4533.2|4533.2|4531.97|4531.97|4533.2|4533.2|4531.97|4531.97|0
1633937880000|2021-10-11 07:38:00|4531.45|4531.45|4530.4|4530.4|4531.45|4531.45|4530.4|4530.4|0
1633937890000|2021-10-11 07:38:10|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|0
1633937900000|2021-10-11 07:38:20|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|0
1633937960000|2021-10-11 07:39:20|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|0
1633937980000|2021-10-11 07:39:40|4532.34|4532.34|4530.72|4530.72|4532.34|4532.34|4530.72|4530.72|0
1633938030000|2021-10-11 07:40:30|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|4529.34|0
1633938040000|2021-10-11 07:40:40|4528.29|4528.29|4528.29|4528.29|4528.29|4528.29|4528.29|4528.29|0
1633938050000|2021-10-11 07:40:50|4528.12|4528.12|4528.12|4528.12|4528.12|4528.12|4528.12|4528.12|0
1633938070000|2021-10-11 07:41:10|4527.83|4527.83|4527.65|4527.65|4527.83|4527.83|4527.48|4527.48|0
1633938100000|2021-10-11 07:41:40|4526.95|4526.95|4526.78|4526.78|4526.95|4526.95|4526.78|4526.78|0
1633938120000|2021-10-11 07:42:00|4526.43|4526.43|4526.43|4526.43|4526.43|4526.43|4526.43|4526.43|0
1633938140000|2021-10-11 07:42:20|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|0
1633938150000|2021-10-11 07:42:30|4526.08|4526.08|4526.6|4526.6|4526.6|4526.6|4526.08|4526.08|0
1633938160000|2021-10-11 07:42:40|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|0
1633938190000|2021-10-11 07:43:10|4524.87|4524.87|4524.35|4524.35|4524.87|4524.87|4524.35|4524.35|0
1633938200000|2021-10-11 07:43:20|4524.52|4524.52|4524.52|4524.52|4524.52|4524.52|4524.52|4524.52|0
1633938210000|2021-10-11 07:43:30|4525.2|4525.2|4523.44|4523.44|4525.2|4525.2|4523.44|4523.44|0
1633938230000|2021-10-11 07:43:50|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|0
1633938240000|2021-10-11 07:44:00|4523.65|4523.65|4524.35|4524.35|4524.35|4524.35|4523.65|4523.65|0
1633938260000|2021-10-11 07:44:20|4523.99|4523.99|4523.88|4523.88|4523.99|4523.99|4523.88|4523.88|0
1633938290000|2021-10-11 07:44:50|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|4523.61|0
1633938300000|2021-10-11 07:45:00|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|0
1633938310000|2021-10-11 07:45:10|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|4524.98|0
1633938330000|2021-10-11 07:45:30|4525.68|4525.68|4526|4526|4526|4526|4525.68|4525.68|0
1633938340000|2021-10-11 07:45:40|4526.88|4526.88|4527.36|4527.36|4527.36|4527.36|4526.88|4526.88|0
1633938350000|2021-10-11 07:45:50|4527.72|4527.72|4527.72|4527.72|4527.72|4527.72|4527.72|4527.72|0
1633938360000|2021-10-11 07:46:00|4527.95|4527.95|4527.95|4527.95|4527.95|4527.95|4527.95|4527.95|0
1633938380000|2021-10-11 07:46:20|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|4527.78|0
1633938390000|2021-10-11 07:46:30|4528.13|4528.13|4529.48|4529.48|4529.48|4529.48|4528.13|4528.13|0
1633938400000|2021-10-11 07:46:40|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|0
1633938420000|2021-10-11 07:47:00|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|0
1633938440000|2021-10-11 07:47:20|4531.56|4531.56|4531.03|4531.03|4531.56|4531.56|4531.03|4531.03|0
1633938450000|2021-10-11 07:47:30|4531.38|4531.38|4531.38|4531.38|4531.38|4531.38|4531.38|4531.38|0
1633938500000|2021-10-11 07:48:20|4531.22|4531.22|4531.38|4531.38|4531.38|4531.38|4531.22|4531.22|0
1633938520000|2021-10-11 07:48:40|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|0
1633938550000|2021-10-11 07:49:10|4531.56|4531.56|4531.38|4531.38|4531.56|4531.56|4531.38|4531.38|0
1633938560000|2021-10-11 07:49:20|4532.06|4532.06|4532.06|4532.06|4532.06|4532.06|4532.06|4532.06|0
1633938570000|2021-10-11 07:49:30|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|0
1633938580000|2021-10-11 07:49:40|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|4532.64|0
1633938620000|2021-10-11 07:50:20|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|0
1633938630000|2021-10-11 07:50:30|4532.96|4532.96|4533.49|4533.49|4533.49|4533.49|4532.96|4532.96|0
1633938650000|2021-10-11 07:50:50|4533.65|4533.65|4533.65|4533.65|4533.65|4533.65|4533.65|4533.65|0
1633938660000|2021-10-11 07:51:00|4534|4534|4534|4534|4534|4534|4534|4534|0
1633938670000|2021-10-11 07:51:10|4534.18|4534.18|4534.18|4534.18|4534.18|4534.18|4534.18|4534.18|0
1633938680000|2021-10-11 07:51:20|4533.5|4533.5|4534.03|4534.03|4534.03|4534.03|4533.5|4533.5|0
1633938700000|2021-10-11 07:51:40|4533.85|4533.85|4533.33|4533.33|4533.85|4533.85|4533.33|4533.33|0
1633938750000|2021-10-11 07:52:30|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|0
1633938770000|2021-10-11 07:52:50|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|0
1633938780000|2021-10-11 07:53:00|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|0
1633938790000|2021-10-11 07:53:10|4532.19|4532.19|4532.19|4532.19|4532.19|4532.19|4532.19|4532.19|0
1633938800000|2021-10-11 07:53:20|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|4531.13|0
1633938830000|2021-10-11 07:53:50|4531.48|4531.48|4533.19|4533.19|4533.19|4533.19|4531.48|4531.48|0
1633938850000|2021-10-11 07:54:10|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|0
1633938920000|2021-10-11 07:55:20|4534.41|4534.41|4532.21|4532.21|4534.41|4534.41|4532.21|4532.21|0
1633938930000|2021-10-11 07:55:30|4531.86|4531.86|4531.69|4531.69|4531.86|4531.86|4531.69|4531.69|0
1633938940000|2021-10-11 07:55:40|4531.33|4531.33|4531.33|4531.33|4531.33|4531.33|4531.33|4531.33|0
1633938950000|2021-10-11 07:55:50|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|4531.51|0
1633938970000|2021-10-11 07:56:10|4532.21|4532.21|4531.97|4531.97|4532.21|4532.21|4531.97|4531.97|0
1633938980000|2021-10-11 07:56:20|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|0
1633938990000|2021-10-11 07:56:30|4533.2|4533.2|4531.97|4531.97|4533.2|4533.2|4531.97|4531.97|0
1633939000000|2021-10-11 07:56:40|4532.33|4532.33|4532.85|4532.85|4532.85|4532.85|4532.33|4532.33|0
1633939070000|2021-10-11 07:57:50|4533.55|4533.55|4533.55|4533.55|4533.55|4533.55|4533.55|4533.55|0
1633939080000|2021-10-11 07:58:00|4534.23|4534.23|4535.28|4535.28|4535.28|4535.28|4534.23|4534.23|0
1633939090000|2021-10-11 07:58:10|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|4535.12|0
1633939100000|2021-10-11 07:58:20|4535.79|4535.79|4536.47|4536.47|4536.47|4536.47|4535.79|4535.79|0
1633939120000|2021-10-11 07:58:40|4536.29|4536.29|4536.64|4536.64|4536.64|4536.64|4536.29|4536.29|0
1633939130000|2021-10-11 07:58:50|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|4537.32|0
1633939140000|2021-10-11 07:59:00|4537.55|4537.55|4537.87|4537.87|4537.87|4537.87|4537.55|4537.55|0
1633939170000|2021-10-11 07:59:30|4537.2|4537.2|4537.63|4537.63|4537.63|4537.63|4537.2|4537.2|0
1633939180000|2021-10-11 07:59:40|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|0
1633939190000|2021-10-11 07:59:50|4538.84|4538.84|4538.84|4538.84|4538.84|4538.84|4538.84|4538.84|0
1633939200000|2021-10-11 08:00:00|4539.19|4539.19|4538.75|4538.75|4539.19|4539.19|4538.49|4538.49|0
1633939210000|2021-10-11 08:00:10|4538.07|4538.07|4538.72|4538.72|4538.72|4538.72|4538.07|4538.07|0
1633939220000|2021-10-11 08:00:20|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|0
1633939240000|2021-10-11 08:00:40|4538.1|4538.1|4538.8|4538.8|4538.8|4538.8|4538.1|4538.1|0
1633939270000|2021-10-11 08:01:10|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|0
1633939280000|2021-10-11 08:01:20|4538.45|4538.45|4538.45|4538.45|4538.45|4538.45|4538.45|4538.45|0
1633939290000|2021-10-11 08:01:30|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|0
1633939300000|2021-10-11 08:01:40|4539.98|4539.98|4540.51|4540.51|4540.51|4540.51|4539.98|4539.98|0
1633939320000|2021-10-11 08:02:00|4541.18|4541.18|4541.53|4541.53|4541.53|4541.53|4541.18|4541.18|0
1633939330000|2021-10-11 08:02:10|4541.71|4541.71|4541.53|4541.53|4541.88|4541.88|4541.53|4541.53|0
1633939350000|2021-10-11 08:02:30|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|0
1633939360000|2021-10-11 08:02:40|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|4541.01|0
1633939370000|2021-10-11 08:02:50|4540.83|4540.83|4541.01|4541.01|4541.01|4541.01|4540.83|4540.83|0
1633939380000|2021-10-11 08:03:00|4541.18|4541.18|4541.35|4541.35|4541.71|4541.71|4541.18|4541.18|0
1633939410000|2021-10-11 08:03:30|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|0
1633939420000|2021-10-11 08:03:40|4541.52|4541.52|4542.2|4542.2|4542.2|4542.2|4541.52|4541.52|0
1633939440000|2021-10-11 08:04:00|4542.31|4542.31|4541.61|4541.61|4542.31|4542.31|4541.26|4541.26|0
1633939450000|2021-10-11 08:04:10|4541.96|4541.96|4542.31|4542.31|4542.31|4542.31|4541.96|4541.96|0
1633939460000|2021-10-11 08:04:20|4542.48|4542.48|4542.3|4542.3|4542.48|4542.48|4542.3|4542.3|0
1633939470000|2021-10-11 08:04:30|4543|4543|4543|4543|4543|4543|4543|4543|0
1633939480000|2021-10-11 08:04:40|4543.35|4543.35|4543|4543|4543.35|4543.35|4542.48|4542.48|0
1633939500000|2021-10-11 08:05:00|4542.68|4542.68|4540.3|4540.3|4542.68|4542.68|4540.3|4540.3|0
1633939530000|2021-10-11 08:05:30|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|0
1633939540000|2021-10-11 08:05:40|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|0
1633939550000|2021-10-11 08:05:50|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|0
1633939560000|2021-10-11 08:06:00|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|0
1633939570000|2021-10-11 08:06:10|4538.06|4538.06|4538.23|4538.23|4538.23|4538.23|4538.06|4538.06|0
1633939580000|2021-10-11 08:06:20|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|0
1633939600000|2021-10-11 08:06:40|4537.73|4537.73|4537.56|4537.56|4537.73|4537.73|4537.56|4537.56|0
1633939610000|2021-10-11 08:06:50|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|0
1633939620000|2021-10-11 08:07:00|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|4536.51|0
1633939640000|2021-10-11 08:07:20|4535.98|4535.98|4535.98|4535.98|4535.98|4535.98|4535.98|4535.98|0
1633939650000|2021-10-11 08:07:30|4535.28|4535.28|4534.43|4534.43|4535.45|4535.45|4534.43|4534.43|0
1633939660000|2021-10-11 08:07:40|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|4533.9|0
1633939670000|2021-10-11 08:07:50|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|4532.55|0
1633939700000|2021-10-11 08:08:20|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|0
1633939710000|2021-10-11 08:08:30|4530.8|4530.8|4530.27|4530.27|4530.8|4530.8|4530.27|4530.27|0
1633939720000|2021-10-11 08:08:40|4530.62|4530.62|4530.62|4530.62|4530.8|4530.8|4530.62|4530.62|0
1633939770000|2021-10-11 08:09:30|4529.95|4529.95|4530.12|4530.12|4530.12|4530.12|4529.95|4529.95|0
1633939780000|2021-10-11 08:09:40|4530.47|4530.47|4530.3|4530.3|4530.47|4530.47|4530.3|4530.3|0
1633939790000|2021-10-11 08:09:50|4530.12|4530.12|4529.95|4529.95|4530.12|4530.12|4529.95|4529.95|0
1633939850000|2021-10-11 08:10:50|4529.59|4529.59|4528.54|4528.54|4529.59|4529.59|4528.54|4528.54|0
1633939860000|2021-10-11 08:11:00|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|4528.37|0
1633939870000|2021-10-11 08:11:10|4528.89|4528.89|4529.24|4529.24|4529.24|4529.24|4528.89|4528.89|0
1633939880000|2021-10-11 08:11:20|4529.95|4529.95|4529.95|4529.95|4529.95|4529.95|4529.95|4529.95|0
1633939900000|2021-10-11 08:11:40|4530.62|4530.62|4531.15|4531.15|4531.15|4531.15|4530.62|4530.62|0
1633939910000|2021-10-11 08:11:50|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|0
1633939930000|2021-10-11 08:12:10|4532.7|4532.7|4532.35|4532.35|4532.7|4532.7|4532.35|4532.35|0
1633939940000|2021-10-11 08:12:20|4532|4532|4532|4532|4532|4532|4532|4532|0
1633939950000|2021-10-11 08:12:30|4531.47|4531.47|4531.47|4531.47|4531.47|4531.47|4531.47|4531.47|0
1633939960000|2021-10-11 08:12:40|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|4531.82|0
1633939970000|2021-10-11 08:12:50|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|0
1633939980000|2021-10-11 08:13:00|4531.47|4531.47|4531.12|4531.12|4531.47|4531.47|4531.12|4531.12|0
1633940010000|2021-10-11 08:13:30|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|4529.89|0
1633940040000|2021-10-11 08:14:00|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|0
1633940100000|2021-10-11 08:15:00|4530.74|4530.74|4530.74|4530.74|4530.74|4530.74|4530.74|4530.74|0
1633940110000|2021-10-11 08:15:10|4531.62|4531.62|4531.62|4531.62|4531.62|4531.62|4531.62|4531.62|0
1633940120000|2021-10-11 08:15:20|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|0
1633940150000|2021-10-11 08:15:50|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|0
1633940200000|2021-10-11 08:16:40|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|0
1633940280000|2021-10-11 08:18:00|4530.92|4530.92|4530.92|4530.92|4531.1|4531.1|4530.92|4530.92|0
1633940290000|2021-10-11 08:18:10|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|0
1633940300000|2021-10-11 08:18:20|4530.59|4530.59|4530.59|4530.59|4530.59|4530.59|4530.59|4530.59|0
1633940310000|2021-10-11 08:18:30|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|4530.11|0
1633940320000|2021-10-11 08:18:40|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|0
1633940340000|2021-10-11 08:19:00|4531.51|4531.51|4531.16|4531.16|4531.51|4531.51|4531.16|4531.16|0
1633940390000|2021-10-11 08:19:50|4530.79|4530.79|4530.61|4530.61|4530.96|4530.96|4530.61|4530.61|0
1633940400000|2021-10-11 08:20:00|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|0
1633940410000|2021-10-11 08:20:10|4529.59|4529.59|4529.59|4529.59|4529.59|4529.59|4529.59|4529.59|0
1633940430000|2021-10-11 08:20:30|4530.11|4530.11|4530.46|4530.46|4530.46|4530.46|4530.11|4530.11|0
1633940440000|2021-10-11 08:20:40|4531.14|4531.14|4531.82|4531.82|4531.82|4531.82|4531.14|4531.14|0
1633940460000|2021-10-11 08:21:00|4531.6|4531.6|4532.11|4532.11|4532.83|4532.83|4531.6|4531.6|0
1633940490000|2021-10-11 08:21:30|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|0
1633940530000|2021-10-11 08:22:10|4530.91|4530.91|4529.71|4529.71|4530.91|4530.91|4529.71|4529.71|0
1633940540000|2021-10-11 08:22:20|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|0
1633940560000|2021-10-11 08:22:40|4529.4|4529.4|4529.4|4529.4|4529.4|4529.4|4529.4|4529.4|0
1633940590000|2021-10-11 08:23:10|4528.7|4528.7|4528.35|4528.35|4528.7|4528.7|4528.35|4528.35|0
1633940600000|2021-10-11 08:23:20|4528.52|4528.52|4528.35|4528.35|4528.52|4528.52|4528.35|4528.35|0
1633940610000|2021-10-11 08:23:30|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|4528.5|0
1633940640000|2021-10-11 08:24:00|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|0
1633940670000|2021-10-11 08:24:30|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|0
1633940690000|2021-10-11 08:24:50|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|0
1633940700000|2021-10-11 08:25:00|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|4528.21|0
1633940710000|2021-10-11 08:25:10|4528.06|4528.06|4529.29|4529.29|4529.29|4529.29|4528.06|4528.06|0
1633940720000|2021-10-11 08:25:20|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|0
1633940730000|2021-10-11 08:25:30|4528.94|4528.94|4528.76|4528.76|4528.94|4528.94|4528.76|4528.76|0
1633940740000|2021-10-11 08:25:40|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|0
1633940750000|2021-10-11 08:25:50|4528.76|4528.76|4528.94|4528.94|4528.94|4528.94|4528.76|4528.76|0
1633940760000|2021-10-11 08:26:00|4529.11|4529.11|4529.28|4529.28|4529.28|4529.28|4529.11|4529.11|0
1633940780000|2021-10-11 08:26:20|4529.63|4529.63|4530.3|4530.3|4530.3|4530.3|4529.63|4529.63|0
1633940790000|2021-10-11 08:26:30|4530.45|4530.45|4530.28|4530.28|4530.45|4530.45|4530.28|4530.28|0
1633940820000|2021-10-11 08:27:00|4529.92|4529.92|4529.57|4529.57|4529.92|4529.92|4529.57|4529.57|0
1633940830000|2021-10-11 08:27:10|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|0
1633940850000|2021-10-11 08:27:30|4530.93|4530.93|4530.25|4530.25|4530.93|4530.93|4530.25|4530.25|0
1633940860000|2021-10-11 08:27:40|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|4530.93|0
1633940880000|2021-10-11 08:28:00|4530.75|4530.75|4530.75|4530.75|4530.75|4530.75|4530.75|4530.75|0
1633940890000|2021-10-11 08:28:10|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|4530.57|0
1633940920000|2021-10-11 08:28:40|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|4530.69|0
1633940930000|2021-10-11 08:28:50|4531.22|4531.22|4531.22|4531.22|4531.22|4531.22|4531.22|4531.22|0
1633940950000|2021-10-11 08:29:10|4531.89|4531.89|4532.95|4532.95|4532.95|4532.95|4531.89|4531.89|0
1633940960000|2021-10-11 08:29:20|4533.06|4533.06|4533.06|4533.06|4533.06|4533.06|4533.06|4533.06|0
1633940980000|2021-10-11 08:29:40|4533.24|4533.24|4533.94|4533.94|4533.94|4533.94|4533.06|4533.06|0
1633941000000|2021-10-11 08:30:00|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|4534.62|0
1633941020000|2021-10-11 08:30:20|4534.78|4534.78|4534.78|4534.78|4534.78|4534.78|4534.78|4534.78|0
1633941050000|2021-10-11 08:30:50|4534.83|4534.83|4534.83|4534.83|4534.83|4534.83|4534.83|4534.83|0
1633941060000|2021-10-11 08:31:00|4535.88|4535.88|4536.06|4536.06|4536.06|4536.06|4535.53|4535.53|0
1633941080000|2021-10-11 08:31:20|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|4535.88|0
1633941090000|2021-10-11 08:31:30|4534.86|4534.86|4533.27|4533.27|4534.86|4534.86|4533.27|4533.27|0
1633941100000|2021-10-11 08:31:40|4532.92|4532.92|4533.18|4533.18|4533.18|4533.18|4532.92|4532.92|0
1633941110000|2021-10-11 08:31:50|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|0
1633941120000|2021-10-11 08:32:00|4532.35|4532.35|4532.52|4532.52|4532.52|4532.52|4532.35|4532.35|0
1633941140000|2021-10-11 08:32:20|4532.64|4532.64|4532.76|4532.76|4532.76|4532.76|4532.64|4532.64|0
1633941150000|2021-10-11 08:32:30|4532.58|4532.58|4532.23|4532.23|4532.58|4532.58|4532.23|4532.23|0
1633941170000|2021-10-11 08:32:50|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|0
1633941180000|2021-10-11 08:33:00|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|0
1633941200000|2021-10-11 08:33:20|4532.98|4532.98|4533.65|4533.65|4533.65|4533.65|4532.98|4532.98|0
1633941210000|2021-10-11 08:33:30|4534.36|4534.36|4534.36|4534.36|4534.36|4534.36|4534.36|4534.36|0
1633941230000|2021-10-11 08:33:50|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|0
1633941240000|2021-10-11 08:34:00|4533.86|4533.86|4534.21|4534.21|4534.21|4534.21|4533.86|4533.86|0
1633941250000|2021-10-11 08:34:10|4533.68|4533.68|4533.68|4533.68|4533.68|4533.68|4533.68|4533.68|0
1633941270000|2021-10-11 08:34:30|4533.16|4533.16|4533.16|4533.16|4533.16|4533.16|4533.16|4533.16|0
1633941280000|2021-10-11 08:34:40|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|0
1633941290000|2021-10-11 08:34:50|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|4532.51|0
1633941300000|2021-10-11 08:35:00|4530.96|4530.96|4530.62|4530.62|4530.96|4530.96|4530.62|4530.62|0
1633941320000|2021-10-11 08:35:20|4530.57|4530.57|4530.22|4530.22|4530.57|4530.57|4530.22|4530.22|0
1633941330000|2021-10-11 08:35:30|4530.39|4530.39|4530.52|4530.52|4530.52|4530.52|4530.39|4530.39|0
1633941350000|2021-10-11 08:35:50|4530.37|4530.37|4530.21|4530.21|4530.37|4530.37|4530.21|4530.21|0
1633941370000|2021-10-11 08:36:10|4528.86|4528.86|4528.45|4528.45|4528.86|4528.86|4528.45|4528.45|0
1633941380000|2021-10-11 08:36:20|4528.35|4528.35|4528.35|4528.35|4528.35|4528.35|4528.35|4528.35|0
1633941400000|2021-10-11 08:36:40|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|4528.17|0
1633941420000|2021-10-11 08:37:00|4528.35|4528.35|4528.35|4528.35|4528.35|4528.35|4528.35|4528.35|0
1633941450000|2021-10-11 08:37:30|4528.23|4528.23|4528.46|4528.46|4528.46|4528.46|4528.23|4528.23|0
1633941480000|2021-10-11 08:38:00|4528.32|4528.32|4528.61|4528.61|4528.61|4528.61|4528.32|4528.32|0
1633941510000|2021-10-11 08:38:30|4528.26|4528.26|4527.62|4527.62|4528.26|4528.26|4527.62|4527.62|0
1633941520000|2021-10-11 08:38:40|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|4527.44|0
1633941570000|2021-10-11 08:39:30|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|4527.79|0
1633941580000|2021-10-11 08:39:40|4527.62|4527.62|4527.62|4527.62|4527.62|4527.62|4527.62|4527.62|0
1633941610000|2021-10-11 08:40:10|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|4527.27|0
1633941620000|2021-10-11 08:40:20|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|0
1633941710000|2021-10-11 08:41:50|4528.44|4528.44|4528.44|4528.44|4528.44|4528.44|4528.44|4528.44|0
1633941750000|2021-10-11 08:42:30|4528.61|4528.61|4528.96|4528.96|4528.96|4528.96|4528.26|4528.26|0
1633941760000|2021-10-11 08:42:40|4529.14|4529.14|4529.14|4529.14|4529.14|4529.14|4529.14|4529.14|0
1633941810000|2021-10-11 08:43:30|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|4529.31|0
1633941840000|2021-10-11 08:44:00|4529.66|4529.66|4528.99|4528.99|4529.66|4529.66|4528.99|4528.99|0
1633941850000|2021-10-11 08:44:10|4528.64|4528.64|4528.31|4528.31|4528.64|4528.64|4528.31|4528.31|0
1633941860000|2021-10-11 08:44:20|4529.01|4529.01|4529.01|4529.01|4529.01|4529.01|4529.01|4529.01|0
1633941910000|2021-10-11 08:45:10|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|0
1633941920000|2021-10-11 08:45:20|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|0
1633941930000|2021-10-11 08:45:30|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|0
1633941980000|2021-10-11 08:46:20|4529.54|4529.54|4529.54|4529.54|4529.54|4529.54|4529.54|4529.54|0
1633942030000|2021-10-11 08:47:10|4529.71|4529.71|4530.24|4530.24|4530.24|4530.24|4529.71|4529.71|0
1633942050000|2021-10-11 08:47:30|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|0
1633942070000|2021-10-11 08:47:50|4529.93|4529.93|4529.82|4529.82|4529.93|4529.93|4529.82|4529.82|0
1633942090000|2021-10-11 08:48:10|4530|4530|4530|4530|4530|4530|4530|4530|0
1633942110000|2021-10-11 08:48:30|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|0
1633942120000|2021-10-11 08:48:40|4529.29|4529.29|4529.29|4529.29|4529.29|4529.29|4529.29|4529.29|0
1633942130000|2021-10-11 08:48:50|4529.12|4529.12|4527.86|4527.86|4529.12|4529.12|4527.86|4527.86|0
1633942150000|2021-10-11 08:49:10|4528.18|4528.18|4528.18|4528.18|4528.18|4528.18|4528.18|4528.18|0
1633942160000|2021-10-11 08:49:20|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|0
1633942170000|2021-10-11 08:49:30|4527.48|4527.48|4527.48|4527.48|4527.48|4527.48|4527.48|4527.48|0
1633942190000|2021-10-11 08:49:50|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|0
1633942210000|2021-10-11 08:50:10|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|0
1633942220000|2021-10-11 08:50:20|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|4526.61|0
1633942240000|2021-10-11 08:50:40|4526.96|4526.96|4526.61|4526.61|4526.96|4526.96|4526.61|4526.61|0
1633942250000|2021-10-11 08:50:50|4525.93|4525.93|4526.12|4526.12|4526.29|4526.29|4525.61|4525.61|0
1633942260000|2021-10-11 08:51:00|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|4526.3|0
1633942290000|2021-10-11 08:51:30|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|0
1633942310000|2021-10-11 08:51:50|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|0
1633942320000|2021-10-11 08:52:00|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|4526.65|0
1633942330000|2021-10-11 08:52:10|4526.81|4526.81|4526.81|4526.81|4526.81|4526.81|4526.81|4526.81|0
1633942340000|2021-10-11 08:52:20|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|0
1633942390000|2021-10-11 08:53:10|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|4527.34|0
1633942420000|2021-10-11 08:53:40|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|4527.51|0
1633942500000|2021-10-11 08:55:00|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|0
1633942510000|2021-10-11 08:55:10|4528.01|4528.01|4528.36|4528.36|4528.36|4528.36|4528.01|4528.01|0
1633942520000|2021-10-11 08:55:20|4529.41|4529.41|4530.08|4530.08|4530.08|4530.08|4529.24|4529.24|0
1633942530000|2021-10-11 08:55:30|4529.73|4529.73|4529.73|4529.73|4529.73|4529.73|4529.73|4529.73|0
1633942540000|2021-10-11 08:55:40|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|0
1633942550000|2021-10-11 08:55:50|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|0
1633942560000|2021-10-11 08:56:00|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|0
1633942580000|2021-10-11 08:56:20|4530.71|4530.71|4530.54|4530.54|4530.71|4530.71|4530.36|4530.36|0
1633942600000|2021-10-11 08:56:40|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|0
1633942620000|2021-10-11 08:57:00|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|0
1633942650000|2021-10-11 08:57:30|4529.86|4529.86|4530.39|4530.39|4530.39|4530.39|4529.86|4529.86|0
1633942660000|2021-10-11 08:57:40|4530.74|4530.74|4530.74|4530.74|4530.74|4530.74|4530.74|4530.74|0
1633942680000|2021-10-11 08:58:00|4531.79|4531.79|4531.91|4531.91|4531.91|4531.91|4531.79|4531.79|0
1633942690000|2021-10-11 08:58:10|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|0
1633942700000|2021-10-11 08:58:20|4532.51|4532.51|4531.05|4531.05|4532.51|4532.51|4530.88|4530.88|0
1633942710000|2021-10-11 08:58:30|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|0
1633942720000|2021-10-11 08:58:40|4531.58|4531.58|4531|4531|4531.58|4531.58|4531|4531|0
1633942740000|2021-10-11 08:59:00|4531.35|4531.35|4530.82|4530.82|4531.35|4531.35|4530.82|4530.82|0
1633942750000|2021-10-11 08:59:10|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|0
1633942760000|2021-10-11 08:59:20|4531.52|4531.52|4531.17|4531.17|4531.52|4531.52|4531.17|4531.17|0
1633942770000|2021-10-11 08:59:30|4531|4531|4531|4531|4531|4531|4531|4531|0
1633942790000|2021-10-11 08:59:50|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|0
1633942800000|2021-10-11 09:00:00|4530.65|4530.65|4531.32|4531.32|4531.32|4531.32|4530.65|4530.65|0
1633942820000|2021-10-11 09:00:20|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|4531.15|0
1633942880000|2021-10-11 09:01:20|4531.85|4531.85|4531.85|4531.85|4531.85|4531.85|4531.85|4531.85|0
1633942910000|2021-10-11 09:01:50|4531.5|4531.5|4531.15|4531.15|4531.5|4531.5|4531.15|4531.15|0
1633942940000|2021-10-11 09:02:20|4531.5|4531.5|4531.85|4531.85|4531.85|4531.85|4531.5|4531.5|0
1633942950000|2021-10-11 09:02:30|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|0
1633942970000|2021-10-11 09:02:50|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|0
1633942980000|2021-10-11 09:03:00|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|0
1633943020000|2021-10-11 09:03:40|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|0
1633943050000|2021-10-11 09:04:10|4531.64|4531.64|4531.64|4531.64|4531.64|4531.64|4531.46|4531.46|0
1633943100000|2021-10-11 09:05:00|4531.29|4531.29|4531.29|4531.29|4531.29|4531.29|4531.29|4531.29|0
1633943110000|2021-10-11 09:05:10|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|0
1633943140000|2021-10-11 09:05:40|4531.29|4531.29|4531.64|4531.64|4531.64|4531.64|4531.29|4531.29|0
1633943150000|2021-10-11 09:05:50|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|0
1633943180000|2021-10-11 09:06:20|4532.84|4532.84|4532.49|4532.49|4532.84|4532.84|4532.49|4532.49|0
1633943190000|2021-10-11 09:06:30|4532.14|4532.14|4532.14|4532.14|4532.14|4532.14|4532.14|4532.14|0
1633943210000|2021-10-11 09:06:50|4532.81|4532.81|4533.49|4533.49|4533.49|4533.49|4532.81|4532.81|0
1633943220000|2021-10-11 09:07:00|4534.17|4534.17|4534.17|4534.17|4534.17|4534.17|4534.17|4534.17|0
1633943230000|2021-10-11 09:07:10|4533.46|4533.46|4532.44|4532.44|4533.46|4533.46|4532.44|4532.44|0
1633943260000|2021-10-11 09:07:40|4533.14|4533.14|4532.96|4532.96|4533.14|4533.14|4532.44|4532.44|0
1633943270000|2021-10-11 09:07:50|4532.79|4532.79|4532.79|4532.79|4532.79|4532.79|4532.79|4532.79|0
1633943280000|2021-10-11 09:08:00|4532.96|4532.96|4533.67|4533.67|4533.67|4533.67|4532.96|4532.96|0
1633943290000|2021-10-11 09:08:10|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|4533.31|0
1633943300000|2021-10-11 09:08:20|4533.99|4533.99|4533.46|4533.46|4533.99|4533.99|4533.46|4533.46|0
1633943320000|2021-10-11 09:08:40|4533.35|4533.35|4533.52|4533.52|4533.52|4533.52|4533.35|4533.35|0
1633943340000|2021-10-11 09:09:00|4533|4533|4533|4533|4533|4533|4533|4533|0
1633943360000|2021-10-11 09:09:20|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|0
1633943390000|2021-10-11 09:09:50|4533|4533|4532|4532|4533|4533|4532|4532|0
1633943400000|2021-10-11 09:10:00|4532.53|4532.53|4532.7|4532.7|4532.7|4532.7|4532.53|4532.53|0
1633943410000|2021-10-11 09:10:10|4532.88|4532.88|4532.82|4532.82|4532.88|4532.88|4532.7|4532.7|0
1633943420000|2021-10-11 09:10:20|4532.65|4532.65|4532.65|4532.65|4532.65|4532.65|4532.65|4532.65|0
1633943430000|2021-10-11 09:10:30|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|0
1633943500000|2021-10-11 09:11:40|4532.3|4532.3|4530.77|4530.77|4532.3|4532.3|4530.77|4530.77|0
1633943510000|2021-10-11 09:11:50|4531.45|4531.45|4532.83|4532.83|4532.83|4532.83|4531.45|4531.45|0
1633943520000|2021-10-11 09:12:00|4533|4533|4533.53|4533.53|4533.53|4533.53|4533|4533|0
1633943530000|2021-10-11 09:12:10|4533.74|4533.74|4532.86|4532.86|4533.74|4533.74|4532.86|4532.86|0
1633943540000|2021-10-11 09:12:20|4533.04|4533.04|4533.04|4533.04|4533.04|4533.04|4533.04|4533.04|0
1633943590000|2021-10-11 09:13:10|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|0
1633943600000|2021-10-11 09:13:20|4532.34|4532.34|4532.34|4532.34|4532.34|4532.34|4532.16|4532.16|0
1633943620000|2021-10-11 09:13:40|4532.69|4532.69|4532.69|4532.69|4532.69|4532.69|4532.69|4532.69|0
1633943650000|2021-10-11 09:14:10|4532.63|4532.63|4532.29|4532.29|4532.63|4532.63|4532.29|4532.29|0
1633943700000|2021-10-11 09:15:00|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.77|4531.77|0
1633943730000|2021-10-11 09:15:30|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|0
1633943780000|2021-10-11 09:16:20|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|4533.15|0
1633943790000|2021-10-11 09:16:30|4532.79|4532.79|4532.62|4532.62|4532.79|4532.79|4532.62|4532.62|0
1633943800000|2021-10-11 09:16:40|4532.5|4532.5|4531.91|4531.91|4532.5|4532.5|4531.91|4531.91|0
1633943810000|2021-10-11 09:16:50|4532.27|4532.27|4532.62|4532.62|4532.62|4532.62|4532.27|4532.27|0
1633943830000|2021-10-11 09:17:10|4532.36|4532.36|4531.83|4531.83|4532.36|4532.36|4531.83|4531.83|0
1633943840000|2021-10-11 09:17:20|4531.65|4531.65|4532.01|4532.01|4532.01|4532.01|4531.65|4531.65|0
1633943850000|2021-10-11 09:17:30|4532.18|4532.18|4532.36|4532.36|4532.36|4532.36|4532.18|4532.18|0
1633943870000|2021-10-11 09:17:50|4532.18|4532.18|4532.18|4532.18|4532.18|4532.18|4532.18|4532.18|0
1633943900000|2021-10-11 09:18:20|4531.83|4531.83|4530.8|4530.8|4531.83|4531.83|4530.8|4530.8|0
1633943910000|2021-10-11 09:18:30|4530.75|4530.75|4530.4|4530.4|4530.75|4530.75|4530.4|4530.4|0
1633943920000|2021-10-11 09:18:40|4531.08|4531.08|4531.08|4531.08|4531.08|4531.08|4531.08|4531.08|0
1633943950000|2021-10-11 09:19:10|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|0
1633943960000|2021-10-11 09:19:20|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|4531.65|0
1633943970000|2021-10-11 09:19:30|4531.55|4531.55|4530.79|4530.79|4531.55|4531.55|4530.79|4530.79|0
1633943980000|2021-10-11 09:19:40|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|0
1633944010000|2021-10-11 09:20:10|4530.73|4530.73|4530.85|4530.85|4531.2|4531.2|4530.73|4530.73|0
1633944020000|2021-10-11 09:20:20|4530.97|4530.97|4530.97|4530.97|4530.97|4530.97|4530.97|4530.97|0
1633944040000|2021-10-11 09:20:40|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|4531.12|0
1633944050000|2021-10-11 09:20:50|4530.95|4530.95|4531.3|4531.3|4531.3|4531.3|4530.95|4530.95|0
1633944060000|2021-10-11 09:21:00|4531.97|4531.97|4533.33|4533.33|4533.33|4533.33|4531.97|4531.97|0
1633944070000|2021-10-11 09:21:10|4532.65|4532.65|4533.33|4533.33|4533.33|4533.33|4532.65|4532.65|0
1633944110000|2021-10-11 09:21:50|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|0
1633944120000|2021-10-11 09:22:00|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|0
1633944140000|2021-10-11 09:22:20|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|0
1633944160000|2021-10-11 09:22:40|4532.58|4532.58|4533.1|4533.1|4533.2|4533.2|4532.58|4532.58|0
1633944170000|2021-10-11 09:22:50|4533.26|4533.26|4532.41|4532.41|4533.26|4533.26|4532.41|4532.41|0
1633944180000|2021-10-11 09:23:00|4532.93|4532.93|4533.29|4533.29|4533.29|4533.29|4532.93|4532.93|0
1633944210000|2021-10-11 09:23:30|4533.23|4533.23|4533.13|4533.13|4533.23|4533.23|4533.13|4533.13|0
1633944240000|2021-10-11 09:24:00|4533.8|4533.8|4534.48|4534.48|4534.48|4534.48|4533.8|4533.8|0
1633944260000|2021-10-11 09:24:20|4536.06|4536.06|4536.06|4536.06|4536.06|4536.06|4536.06|4536.06|0
1633944280000|2021-10-11 09:24:40|4536.58|4536.58|4536.93|4536.93|4536.93|4536.93|4536.58|4536.58|0
1633944300000|2021-10-11 09:25:00|4536.26|4536.26|4536.93|4536.93|4536.93|4536.93|4536.26|4536.26|0
1633944310000|2021-10-11 09:25:10|4536.76|4536.76|4536.76|4536.76|4536.76|4536.76|4536.76|4536.76|0
1633944320000|2021-10-11 09:25:20|4537.11|4537.11|4537.11|4537.11|4537.11|4537.11|4537.11|4537.11|0
1633944350000|2021-10-11 09:25:50|4537.64|4537.64|4537.13|4537.13|4537.81|4537.81|4537.13|4537.13|0
1633944380000|2021-10-11 09:26:20|4536.96|4536.96|4536.96|4536.96|4536.96|4536.96|4536.96|4536.96|0
1633944460000|2021-10-11 09:27:40|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|4537.01|0
1633944480000|2021-10-11 09:28:00|4537.69|4537.69|4539.09|4539.09|4539.09|4539.09|4537.69|4537.69|0
1633944500000|2021-10-11 09:28:20|4539.79|4539.79|4539.63|4539.63|4539.79|4539.79|4539.63|4539.63|0
1633944540000|2021-10-11 09:29:00|4539.81|4539.81|4539.46|4539.46|4539.81|4539.81|4539.46|4539.46|0
1633944560000|2021-10-11 09:29:20|4539.11|4539.11|4539.11|4539.11|4539.46|4539.46|4539.11|4539.11|0
1633944600000|2021-10-11 09:30:00|4538.76|4538.76|4538.76|4538.76|4538.76|4538.76|4538.76|4538.76|0
1633944610000|2021-10-11 09:30:10|4538.08|4538.08|4537.59|4537.59|4538.08|4538.08|4537.59|4537.59|0
1633944620000|2021-10-11 09:30:20|4537.76|4537.76|4535.7|4535.7|4537.76|4537.76|4535.7|4535.7|0
1633944660000|2021-10-11 09:31:00|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|4535.53|0
1633944670000|2021-10-11 09:31:10|4534.65|4534.65|4534.88|4534.88|4535|4535|4534.65|4534.65|0
1633944680000|2021-10-11 09:31:20|4535.23|4535.23|4535.23|4535.23|4535.23|4535.23|4535.23|4535.23|0
1633944690000|2021-10-11 09:31:30|4535.07|4535.07|4534.72|4534.72|4535.07|4535.07|4534.54|4534.54|0
1633944700000|2021-10-11 09:31:40|4534.6|4534.6|4534.95|4534.95|4534.95|4534.95|4534.6|4534.6|0
1633944760000|2021-10-11 09:32:40|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|0
1633944790000|2021-10-11 09:33:10|4534.95|4534.95|4534.95|4534.95|4534.95|4534.95|4534.95|4534.95|0
1633944810000|2021-10-11 09:33:30|4534.48|4534.48|4534.37|4534.37|4534.48|4534.48|4534.37|4534.37|0
1633944820000|2021-10-11 09:33:40|4534.84|4534.84|4535.07|4535.07|4535.07|4535.07|4534.84|4534.84|0
1633944860000|2021-10-11 09:34:20|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|4534.37|0
1633944890000|2021-10-11 09:34:50|4533.84|4533.84|4533.6|4533.6|4533.84|4533.84|4533.6|4533.6|0
1633944920000|2021-10-11 09:35:20|4533.46|4533.46|4533.18|4533.18|4533.46|4533.46|4533.18|4533.18|0
1633944940000|2021-10-11 09:35:40|4533.3|4533.3|4533.42|4533.42|4533.42|4533.42|4533.3|4533.3|0
1633944960000|2021-10-11 09:36:00|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|0
1633944990000|2021-10-11 09:36:30|4532.88|4532.88|4532.72|4532.72|4532.88|4532.88|4532.72|4532.72|0
1633945010000|2021-10-11 09:36:50|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|4532.89|0
1633945020000|2021-10-11 09:37:00|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|4533.57|0
1633945070000|2021-10-11 09:37:50|4533.39|4533.39|4533.39|4533.39|4533.39|4533.39|4533.39|4533.39|0
1633945080000|2021-10-11 09:38:00|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|0
1633945100000|2021-10-11 09:38:20|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|4532.88|0
1633945110000|2021-10-11 09:38:30|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1633945130000|2021-10-11 09:38:50|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|0
1633945140000|2021-10-11 09:39:00|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|0
1633945150000|2021-10-11 09:39:10|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|0
1633945180000|2021-10-11 09:39:40|4533.38|4533.38|4533.38|4533.38|4533.38|4533.38|4533.38|4533.38|0
1633945200000|2021-10-11 09:40:00|4533.54|4533.54|4533.54|4533.54|4533.54|4533.54|4533.54|4533.54|0
1633945210000|2021-10-11 09:40:10|4534.07|4534.07|4534.74|4534.74|4534.74|4534.74|4534.07|4534.07|0
1633945230000|2021-10-11 09:40:30|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|0
1633945240000|2021-10-11 09:40:40|4534.81|4534.81|4535.49|4535.49|4535.49|4535.49|4534.81|4534.81|0
1633945270000|2021-10-11 09:41:10|4535.61|4535.61|4535.72|4535.72|4535.72|4535.72|4535.61|4535.61|0
1633945310000|2021-10-11 09:41:50|4535.99|4535.99|4535.99|4535.99|4535.99|4535.99|4535.99|4535.99|0
1633945320000|2021-10-11 09:42:00|4536.86|4536.86|4536.16|4536.16|4536.86|4536.86|4536.16|4536.16|0
1633945330000|2021-10-11 09:42:10|4535.99|4535.99|4535.44|4535.44|4535.99|4535.99|4535.44|4535.44|0
1633945370000|2021-10-11 09:42:50|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|4535.97|0
1633945380000|2021-10-11 09:43:00|4536.5|4536.5|4536.67|4536.67|4536.67|4536.67|4536.5|4536.5|0
1633945400000|2021-10-11 09:43:20|4536.78|4536.78|4536.78|4536.78|4536.78|4536.78|4536.78|4536.78|0
1633945420000|2021-10-11 09:43:40|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|4536.43|0
1633945440000|2021-10-11 09:44:00|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|4536.6|0
1633945470000|2021-10-11 09:44:30|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|4537.13|0
1633945500000|2021-10-11 09:45:00|4536.78|4536.78|4536.45|4536.45|4536.78|4536.78|4536.1|4536.1|0
1633945510000|2021-10-11 09:45:10|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|0
1633945520000|2021-10-11 09:45:20|4535.75|4535.75|4533.2|4533.2|4535.75|4535.75|4533.2|4533.2|0
1633945530000|2021-10-11 09:45:30|4533.87|4533.87|4534.05|4534.05|4534.22|4534.22|4533.87|4533.87|0
1633945540000|2021-10-11 09:45:40|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|0
1633945550000|2021-10-11 09:45:50|4534.22|4534.22|4533.7|4533.7|4534.22|4534.22|4533.7|4533.7|0
1633945570000|2021-10-11 09:46:10|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|0
1633945590000|2021-10-11 09:46:30|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|4534.55|0
1633945600000|2021-10-11 09:46:40|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|4535.22|0
1633945620000|2021-10-11 09:47:00|4535.4|4535.4|4535.56|4535.56|4535.56|4535.56|4535.4|4535.4|0
1633945630000|2021-10-11 09:47:10|4535.74|4535.74|4535.74|4535.74|4535.74|4535.74|4535.74|4535.74|0
1633945650000|2021-10-11 09:47:30|4535.58|4535.58|4535.35|4535.35|4535.58|4535.58|4535.35|4535.35|0
1633945660000|2021-10-11 09:47:40|4535|4535|4535|4535|4535|4535|4535|4535|0
1633945670000|2021-10-11 09:47:50|4535.12|4535.12|4534.44|4534.44|4535.12|4535.12|4534.44|4534.44|0
1633945690000|2021-10-11 09:48:10|4534.27|4534.27|4534.27|4534.27|4534.27|4534.27|4534.27|4534.27|0
1633945710000|2021-10-11 09:48:30|4533.92|4533.92|4533.71|4533.71|4533.92|4533.92|4533.57|4533.57|0
1633945760000|2021-10-11 09:49:20|4533.2|4533.2|4533.2|4533.2|4533.2|4533.2|4533.2|4533.2|0
1633945770000|2021-10-11 09:49:30|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|0
1633945780000|2021-10-11 09:49:40|4532.88|4532.88|4533.41|4533.41|4533.41|4533.41|4532.88|4532.88|0
1633945800000|2021-10-11 09:50:00|4533.59|4533.59|4533.23|4533.23|4533.76|4533.76|4533.23|4533.23|0
1633945810000|2021-10-11 09:50:10|4533.07|4533.07|4532.91|4532.91|4533.07|4533.07|4532.91|4532.91|0
1633945820000|2021-10-11 09:50:20|4532.56|4532.56|4532.24|4532.24|4532.56|4532.56|4532.24|4532.24|0
1633945830000|2021-10-11 09:50:30|4532.42|4532.42|4533.06|4533.06|4533.06|4533.06|4532.42|4532.42|0
1633945870000|2021-10-11 09:51:10|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|4534.29|0
1633945880000|2021-10-11 09:51:20|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|0
1633945920000|2021-10-11 09:52:00|4533.94|4533.94|4533.76|4533.76|4533.94|4533.94|4533.76|4533.76|0
1633945930000|2021-10-11 09:52:10|4534.09|4534.09|4534.09|4534.09|4534.09|4534.09|4534.09|4534.09|0
1633945950000|2021-10-11 09:52:30|4534.61|4534.61|4534.61|4534.61|4534.61|4534.61|4534.61|4534.61|0
1633945960000|2021-10-11 09:52:40|4535.29|4535.29|4534.97|4534.97|4535.29|4535.29|4534.61|4534.61|0
1633945970000|2021-10-11 09:52:50|4534.86|4534.86|4534.86|4534.86|4534.86|4534.86|4534.86|4534.86|0
1633945990000|2021-10-11 09:53:10|4535.21|4535.21|4534.49|4534.49|4535.39|4535.39|4534.49|4534.49|0
1633946000000|2021-10-11 09:53:20|4534.54|4534.54|4534.37|4534.37|4534.54|4534.54|4534.37|4534.37|0
1633946040000|2021-10-11 09:54:00|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|0
1633946050000|2021-10-11 09:54:10|4534.32|4534.32|4533.8|4533.8|4534.48|4534.48|4533.8|4533.8|0
1633946060000|2021-10-11 09:54:20|4534.33|4534.33|4534.33|4534.33|4534.33|4534.33|4534.33|4534.33|0
1633946070000|2021-10-11 09:54:30|4534.51|4534.51|4534.33|4534.33|4534.51|4534.51|4534.33|4534.33|0
1633946080000|2021-10-11 09:54:40|4534.51|4534.51|4534.34|4534.34|4534.51|4534.51|4534.34|4534.34|0
1633946090000|2021-10-11 09:54:50|4535.02|4535.02|4535.02|4535.02|4535.02|4535.02|4535.02|4535.02|0
1633946100000|2021-10-11 09:55:00|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|0
1633946110000|2021-10-11 09:55:10|4536.22|4536.22|4536.39|4536.39|4536.39|4536.39|4536.22|4536.22|0
1633946120000|2021-10-11 09:55:20|4536.5|4536.5|4535.97|4535.97|4536.5|4536.5|4535.97|4535.97|0
1633946130000|2021-10-11 09:55:30|4537.33|4537.33|4537.33|4537.33|4537.33|4537.33|4537.33|4537.33|0
1633946140000|2021-10-11 09:55:40|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|0
1633946170000|2021-10-11 09:56:10|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|0
1633946180000|2021-10-11 09:56:20|4537.68|4537.68|4539.25|4539.25|4539.25|4539.25|4537.68|4537.68|0
1633946190000|2021-10-11 09:56:30|4539.08|4539.08|4538.9|4538.9|4539.08|4539.08|4538.9|4538.9|0
1633946210000|2021-10-11 09:56:50|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|0
1633946220000|2021-10-11 09:57:00|4539.41|4539.41|4539.93|4539.93|4539.93|4539.93|4539.41|4539.41|0
1633946230000|2021-10-11 09:57:10|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|0
1633946250000|2021-10-11 09:57:30|4539.76|4539.76|4539.23|4539.23|4539.76|4539.76|4539.23|4539.23|0
1633946280000|2021-10-11 09:58:00|4539.08|4539.08|4539.99|4539.99|4539.99|4539.99|4538.79|4538.79|0
1633946290000|2021-10-11 09:58:10|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|0
1633946300000|2021-10-11 09:58:20|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|0
1633946310000|2021-10-11 09:58:30|4539.25|4539.25|4538.93|4538.93|4539.25|4539.25|4538.93|4538.93|0
1633946320000|2021-10-11 09:58:40|4538.4|4538.4|4538.4|4538.4|4538.4|4538.4|4538.4|4538.4|0
1633946330000|2021-10-11 09:58:50|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|0
1633946340000|2021-10-11 09:59:00|4538.4|4538.4|4539.28|4539.28|4539.28|4539.28|4538.4|4538.4|0
1633946350000|2021-10-11 09:59:10|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|0
1633946360000|2021-10-11 09:59:20|4538.87|4538.87|4538.87|4538.87|4538.87|4538.87|4538.87|4538.87|0
1633946370000|2021-10-11 09:59:30|4539.16|4539.16|4538.69|4538.69|4539.16|4539.16|4538.69|4538.69|0
1633946380000|2021-10-11 09:59:40|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|4538.37|4538.37|0
1633946400000|2021-10-11 10:00:00|4538.7|4538.7|4539.58|4539.58|4539.58|4539.58|4538.56|4538.56|0
1633946410000|2021-10-11 10:00:10|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|0
1633946420000|2021-10-11 10:00:20|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|0
1633946430000|2021-10-11 10:00:30|4538.88|4538.88|4538.88|4538.88|4538.88|4538.88|4538.88|4538.88|0
1633946450000|2021-10-11 10:00:50|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|4538.53|0
1633946460000|2021-10-11 10:01:00|4538.7|4538.7|4538.35|4538.35|4538.7|4538.7|4538.35|4538.35|0
1633946480000|2021-10-11 10:01:20|4538|4538|4537.84|4537.84|4538|4538|4537.84|4537.84|0
1633946490000|2021-10-11 10:01:30|4537.78|4537.78|4537.95|4537.95|4537.95|4537.95|4537.78|4537.78|0
1633946510000|2021-10-11 10:01:50|4538.11|4538.11|4538.29|4538.29|4538.29|4538.29|4537.76|4537.76|0
1633946520000|2021-10-11 10:02:00|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|0
1633946570000|2021-10-11 10:02:50|4538.11|4538.11|4538.11|4538.11|4538.11|4538.11|4538.11|4538.11|0
1633946590000|2021-10-11 10:03:10|4538.29|4538.29|4537.94|4537.94|4538.29|4538.29|4537.94|4537.94|0
1633946610000|2021-10-11 10:03:30|4537.26|4537.26|4536.41|4536.41|4537.26|4537.26|4536.23|4536.23|0
1633946620000|2021-10-11 10:03:40|4536.23|4536.23|4536.91|4536.91|4536.91|4536.91|4536.23|4536.23|0
1633946630000|2021-10-11 10:03:50|4536.86|4536.86|4537.03|4537.03|4537.03|4537.03|4536.68|4536.68|0
1633946640000|2021-10-11 10:04:00|4537.31|4537.31|4537.37|4537.37|4537.37|4537.37|4537.31|4537.31|0
1633946650000|2021-10-11 10:04:10|4537.48|4537.48|4537.38|4537.38|4537.48|4537.48|4537.38|4537.38|0
1633946680000|2021-10-11 10:04:40|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|0
1633946690000|2021-10-11 10:04:50|4536.85|4536.85|4536.85|4536.85|4536.85|4536.85|4536.85|4536.85|0
1633946700000|2021-10-11 10:05:00|4537.03|4537.03|4539.59|4539.59|4539.59|4539.59|4537.03|4537.03|0
1633946710000|2021-10-11 10:05:10|4540.27|4540.27|4540.37|4540.37|4540.37|4540.37|4540.27|4540.27|0
1633946720000|2021-10-11 10:05:20|4539.7|4539.7|4538.85|4538.85|4539.7|4539.7|4538.85|4538.85|0
1633946730000|2021-10-11 10:05:30|4538.5|4538.5|4538.32|4538.32|4538.5|4538.5|4538.32|4538.32|0
1633946740000|2021-10-11 10:05:40|4537.97|4537.97|4537.44|4537.44|4537.97|4537.97|4537.44|4537.44|0
1633946760000|2021-10-11 10:06:00|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|0
1633946790000|2021-10-11 10:06:30|4537.62|4537.62|4537.62|4537.62|4537.62|4537.62|4537.62|4537.62|0
1633946800000|2021-10-11 10:06:40|4537.79|4537.79|4537.97|4537.97|4537.97|4537.97|4537.79|4537.79|0
1633946810000|2021-10-11 10:06:50|4537.62|4537.62|4537.97|4537.97|4537.97|4537.97|4537.62|4537.62|0
1633946820000|2021-10-11 10:07:00|4538.15|4538.15|4538.67|4538.67|4538.67|4538.67|4538.15|4538.15|0
1633946830000|2021-10-11 10:07:10|4537.97|4537.97|4537.97|4537.97|4537.97|4537.97|4537.97|4537.97|0
1633946860000|2021-10-11 10:07:40|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|0
1633946870000|2021-10-11 10:07:50|4537.62|4537.62|4537.62|4537.62|4537.62|4537.62|4537.62|4537.62|0
1633946890000|2021-10-11 10:08:10|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|0
1633946900000|2021-10-11 10:08:20|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|0
1633946950000|2021-10-11 10:09:10|4538.62|4538.62|4538.62|4538.62|4538.62|4538.62|4538.62|4538.62|0
1633946980000|2021-10-11 10:09:40|4539.3|4539.3|4539.3|4539.3|4539.3|4539.3|4539.3|4539.3|0
1633947020000|2021-10-11 10:10:20|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|4539.98|0
1633947040000|2021-10-11 10:10:40|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|4539.81|0
1633947050000|2021-10-11 10:10:50|4539.64|4539.64|4539.3|4539.3|4539.64|4539.64|4539.3|4539.3|0
1633947060000|2021-10-11 10:11:00|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|0
1633947080000|2021-10-11 10:11:20|4538.78|4538.78|4538.61|4538.61|4538.78|4538.78|4538.61|4538.61|0
1633947110000|2021-10-11 10:11:50|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|0
1633947120000|2021-10-11 10:12:00|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|0
1633947150000|2021-10-11 10:12:30|4539.31|4539.31|4538.96|4538.96|4539.31|4539.31|4538.96|4538.96|0
1633947170000|2021-10-11 10:12:50|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|0
1633947180000|2021-10-11 10:13:00|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|0
1633947190000|2021-10-11 10:13:10|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|0
1633947240000|2021-10-11 10:14:00|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|0
1633947260000|2021-10-11 10:14:20|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|0
1633947270000|2021-10-11 10:14:30|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|0
1633947290000|2021-10-11 10:14:50|4538.49|4538.49|4539.51|4539.51|4539.51|4539.51|4538.49|4538.49|0
1633947300000|2021-10-11 10:15:00|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|0
1633947320000|2021-10-11 10:15:20|4539|4539|4539|4539|4539|4539|4539|4539|0
1633947350000|2021-10-11 10:15:50|4538.65|4538.65|4538.65|4538.65|4538.65|4538.65|4538.65|4538.65|0
1633947380000|2021-10-11 10:16:20|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|0
1633947390000|2021-10-11 10:16:30|4538.66|4538.66|4538.66|4538.66|4538.66|4538.66|4538.66|4538.66|0
1633947420000|2021-10-11 10:17:00|4538.49|4538.49|4538.14|4538.14|4538.49|4538.49|4538.14|4538.14|0
1633947500000|2021-10-11 10:18:20|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|4538.81|0
1633947510000|2021-10-11 10:18:30|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|0
1633947550000|2021-10-11 10:19:10|4540.04|4540.04|4540.2|4540.2|4540.2|4540.2|4540.04|4540.04|0
1633947560000|2021-10-11 10:19:20|4542.23|4542.23|4542.91|4542.91|4542.91|4542.91|4540.2|4540.2|0
1633947570000|2021-10-11 10:19:30|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|0
1633947580000|2021-10-11 10:19:40|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|4541.56|0
1633947590000|2021-10-11 10:19:50|4542.23|4542.23|4542.91|4542.91|4542.91|4542.91|4542.23|4542.23|0
1633947600000|2021-10-11 10:20:00|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|0
1633947610000|2021-10-11 10:20:10|4542.58|4542.58|4542.58|4542.58|4543.93|4543.93|4542.58|4542.58|0
1633947660000|2021-10-11 10:21:00|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|0
1633947690000|2021-10-11 10:21:30|4543.08|4543.08|4542.74|4542.74|4543.26|4543.26|4542.74|4542.74|0
1633947720000|2021-10-11 10:22:00|4542.22|4542.22|4542.22|4542.22|4542.22|4542.22|4542.22|4542.22|0
1633947730000|2021-10-11 10:22:10|4541.87|4541.87|4541.52|4541.52|4542.04|4542.04|4541.52|4541.52|0
1633947750000|2021-10-11 10:22:30|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|0
1633947770000|2021-10-11 10:22:50|4541.02|4541.02|4541.02|4541.02|4541.02|4541.02|4541.02|4541.02|0
1633947790000|2021-10-11 10:23:10|4540.67|4540.67|4539.99|4539.99|4540.67|4540.67|4539.99|4539.99|0
1633947800000|2021-10-11 10:23:20|4540.17|4540.17|4540.17|4540.17|4540.17|4540.17|4540.17|4540.17|0
1633947820000|2021-10-11 10:23:40|4540.38|4540.38|4539.86|4539.86|4540.38|4540.38|4539.86|4539.86|0
1633947840000|2021-10-11 10:24:00|4540.04|4540.04|4540.39|4540.39|4540.39|4540.39|4540.04|4540.04|0
1633947860000|2021-10-11 10:24:20|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|0
1633947890000|2021-10-11 10:24:50|4540.39|4540.39|4540.39|4540.39|4540.39|4540.39|4540.39|4540.39|0
1633947900000|2021-10-11 10:25:00|4540.74|4540.74|4540.74|4540.74|4540.74|4540.74|4540.74|4540.74|0
1633947910000|2021-10-11 10:25:10|4541.44|4541.44|4540.91|4540.91|4541.44|4541.44|4540.91|4540.91|0
1633947960000|2021-10-11 10:26:00|4540.74|4540.74|4540.4|4540.4|4540.74|4540.74|4540.4|4540.4|0
1633947970000|2021-10-11 10:26:10|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|0
1633947980000|2021-10-11 10:26:20|4540.08|4540.08|4540.08|4540.08|4540.08|4540.08|4540.08|4540.08|0
1633948000000|2021-10-11 10:26:40|4540.25|4540.25|4540.08|4540.08|4540.25|4540.25|4540.08|4540.08|0
1633948030000|2021-10-11 10:27:10|4540.6|4540.6|4539.6|4539.6|4540.6|4540.6|4539.6|4539.6|0
1633948040000|2021-10-11 10:27:20|4540.09|4540.09|4539.24|4539.24|4540.09|4540.09|4539.24|4539.24|0
1633948050000|2021-10-11 10:27:30|4539.13|4539.13|4539.01|4539.01|4539.13|4539.13|4539.01|4539.01|0
1633948060000|2021-10-11 10:27:40|4538.85|4538.85|4538.85|4538.85|4538.85|4538.85|4538.85|4538.85|0
1633948070000|2021-10-11 10:27:50|4538.67|4538.67|4538.51|4538.51|4538.67|4538.67|4538.51|4538.51|0
1633948100000|2021-10-11 10:28:20|4538.33|4538.33|4538.51|4538.51|4538.51|4538.51|4538.33|4538.33|0
1633948120000|2021-10-11 10:28:40|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|0
1633948140000|2021-10-11 10:29:00|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|0
1633948170000|2021-10-11 10:29:30|4538.85|4538.85|4539.02|4539.02|4539.02|4539.02|4538.85|4538.85|0
1633948190000|2021-10-11 10:29:50|4538.86|4538.86|4539.03|4539.03|4539.03|4539.03|4538.86|4538.86|0
1633948210000|2021-10-11 10:30:10|4539.38|4539.38|4539.55|4539.55|4539.55|4539.55|4539.38|4539.38|0
1633948220000|2021-10-11 10:30:20|4539.2|4539.2|4539.2|4539.2|4539.2|4539.2|4539.2|4539.2|0
1633948270000|2021-10-11 10:31:10|4539.02|4539.02|4539.02|4539.02|4539.02|4539.02|4539.02|4539.02|0
1633948280000|2021-10-11 10:31:20|4538.85|4538.85|4538.67|4538.67|4538.85|4538.85|4538.67|4538.67|0
1633948300000|2021-10-11 10:31:40|4538.32|4538.32|4536.94|4536.94|4538.32|4538.32|4536.94|4536.94|0
1633948310000|2021-10-11 10:31:50|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|0
1633948320000|2021-10-11 10:32:00|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|0
1633948370000|2021-10-11 10:32:50|4538.17|4538.17|4538.17|4538.17|4538.17|4538.17|4538.17|4538.17|0
1633948400000|2021-10-11 10:33:20|4538.85|4538.85|4538.85|4538.85|4538.85|4538.85|4538.85|4538.85|0
1633948420000|2021-10-11 10:33:40|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|0
1633948430000|2021-10-11 10:33:50|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|4539.69|0
1633948440000|2021-10-11 10:34:00|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|4540.04|0
1633948500000|2021-10-11 10:35:00|4539.87|4539.87|4539.87|4539.87|4539.87|4539.87|4539.87|4539.87|0
1633948510000|2021-10-11 10:35:10|4539.19|4539.19|4539.19|4539.19|4539.19|4539.19|4539.19|4539.19|0
1633948530000|2021-10-11 10:35:30|4539.54|4539.54|4539.54|4539.54|4539.54|4539.54|4539.54|4539.54|0
1633948550000|2021-10-11 10:35:50|4539.37|4539.37|4538.69|4538.69|4539.37|4539.37|4538.69|4538.69|0
1633948560000|2021-10-11 10:36:00|4538.87|4538.87|4538.19|4538.19|4538.87|4538.87|4538.19|4538.19|0
1633948580000|2021-10-11 10:36:20|4538.37|4538.37|4538.54|4538.54|4538.54|4538.54|4538.37|4538.37|0
1633948590000|2021-10-11 10:36:30|4538.72|4538.72|4539.57|4539.57|4539.57|4539.57|4538.72|4538.72|0
1633948620000|2021-10-11 10:37:00|4539.22|4539.22|4539.39|4539.39|4539.39|4539.39|4539.22|4539.22|0
1633948640000|2021-10-11 10:37:20|4539.22|4539.22|4539.22|4539.22|4539.22|4539.22|4539.22|4539.22|0
1633948650000|2021-10-11 10:37:30|4539.06|4539.06|4538.53|4538.53|4539.06|4539.06|4538.53|4538.53|0
1633948680000|2021-10-11 10:38:00|4538.88|4538.88|4540.11|4540.11|4540.11|4540.11|4538.88|4538.88|0
1633948730000|2021-10-11 10:38:50|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|0
1633948740000|2021-10-11 10:39:00|4540.28|4540.28|4539.76|4539.76|4540.28|4540.28|4539.76|4539.76|0
1633948770000|2021-10-11 10:39:30|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|4540.11|0
1633948800000|2021-10-11 10:40:00|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|0
1633948810000|2021-10-11 10:40:10|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|0
1633948880000|2021-10-11 10:41:20|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4538.73|4538.73|0
1633948910000|2021-10-11 10:41:50|4539.1|4539.1|4538.97|4538.97|4539.13|4539.13|4538.95|4538.95|0
1633948920000|2021-10-11 10:42:00|4538.82|4538.82|4538.77|4538.77|4538.82|4538.82|4538.77|4538.77|0
1633948940000|2021-10-11 10:42:20|4538.61|4538.61|4538.3|4538.3|4538.61|4538.61|4538.14|4538.14|0
1633948950000|2021-10-11 10:42:30|4538.13|4538.13|4538.3|4538.3|4538.3|4538.3|4538.13|4538.13|0
1633948960000|2021-10-11 10:42:40|4537.77|4537.77|4537.42|4537.42|4537.77|4537.77|4537.42|4537.42|0
1633948980000|2021-10-11 10:43:00|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|0
1633948990000|2021-10-11 10:43:10|4538.48|4538.48|4538.48|4538.48|4538.48|4538.48|4538.48|4538.48|0
1633949010000|2021-10-11 10:43:30|4538.65|4538.65|4538.48|4538.48|4538.65|4538.65|4538.48|4538.48|0
1633949050000|2021-10-11 10:44:10|4538.13|4538.13|4538.13|4538.13|4538.13|4538.13|4537.6|4537.6|0
1633949060000|2021-10-11 10:44:20|4537.77|4537.77|4537.77|4537.77|4537.77|4537.77|4537.77|4537.77|0
1633949100000|2021-10-11 10:45:00|4537.1|4537.1|4537.11|4537.11|4537.11|4537.11|4536.23|4536.23|0
1633949110000|2021-10-11 10:45:10|4536.76|4536.76|4536.76|4536.76|4536.76|4536.76|4536.76|4536.76|0
1633949130000|2021-10-11 10:45:30|4536.06|4536.06|4534.71|4534.71|4536.06|4536.06|4534.71|4534.71|0
1633949140000|2021-10-11 10:45:40|4534.36|4534.36|4534.36|4534.36|4534.36|4534.36|4534.36|4534.36|0
1633949160000|2021-10-11 10:46:00|4534.01|4534.01|4534.01|4534.01|4534.01|4534.01|4534.01|4534.01|0
1633949170000|2021-10-11 10:46:10|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|4534.53|0
1633949180000|2021-10-11 10:46:20|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|4535.21|0
1633949210000|2021-10-11 10:46:50|4535.38|4535.38|4534.71|4534.71|4535.38|4535.38|4534.71|4534.71|0
1633949220000|2021-10-11 10:47:00|4534.53|4534.53|4534.36|4534.36|4534.53|4534.53|4534.36|4534.36|0
1633949230000|2021-10-11 10:47:10|4534.18|4534.18|4533.68|4533.68|4534.36|4534.36|4533.68|4533.68|0
1633949240000|2021-10-11 10:47:20|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|0
1633949250000|2021-10-11 10:47:30|4533.52|4533.52|4533.52|4533.52|4533.52|4533.52|4533.52|4533.52|0
1633949280000|2021-10-11 10:48:00|4534.87|4534.87|4534.52|4534.52|4534.87|4534.87|4534.52|4534.52|0
1633949290000|2021-10-11 10:48:10|4534.35|4534.35|4534.35|4534.35|4534.35|4534.35|4534.35|4534.35|0
1633949300000|2021-10-11 10:48:20|4533.67|4533.67|4533.56|4533.56|4533.67|4533.67|4533.44|4533.44|0
1633949310000|2021-10-11 10:48:30|4533.38|4533.38|4533.73|4533.73|4533.73|4533.73|4533.03|4533.03|0
1633949320000|2021-10-11 10:48:40|4533.91|4533.91|4533.91|4533.91|4533.91|4533.91|4533.91|4533.91|0
1633949330000|2021-10-11 10:48:50|4533.73|4533.73|4533.38|4533.38|4533.73|4533.73|4533.38|4533.38|0
1633949360000|2021-10-11 10:49:20|4533.56|4533.56|4533.56|4533.56|4533.56|4533.56|4533.56|4533.56|0
1633949390000|2021-10-11 10:49:50|4534.26|4534.26|4534.43|4534.43|4534.43|4534.43|4534.26|4534.26|0
1633949400000|2021-10-11 10:50:00|4534.78|4534.78|4534.05|4534.05|4534.93|4534.93|4534.05|4534.05|0
1633949410000|2021-10-11 10:50:10|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|4534.73|0
1633949420000|2021-10-11 10:50:20|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|0
1633949460000|2021-10-11 10:51:00|4535.43|4535.43|4535.43|4535.43|4535.43|4535.43|4535.43|4535.43|0
1633949470000|2021-10-11 10:51:10|4535.17|4535.17|4535.69|4535.69|4535.69|4535.69|4535.17|4535.17|0
1633949480000|2021-10-11 10:51:20|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|0
1633949510000|2021-10-11 10:51:50|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|4535.69|0
1633949520000|2021-10-11 10:52:00|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|0
1633949540000|2021-10-11 10:52:20|4535.4|4535.4|4535.75|4535.75|4535.75|4535.75|4535.4|4535.4|0
1633949550000|2021-10-11 10:52:30|4536.78|4536.78|4536.6|4536.6|4536.78|4536.78|4536.6|4536.6|0
1633949570000|2021-10-11 10:52:50|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|4537.28|0
1633949580000|2021-10-11 10:53:00|4537.45|4537.45|4537.1|4537.1|4537.45|4537.45|4537.1|4537.1|0
1633949590000|2021-10-11 10:53:10|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|4537.31|0
1633949610000|2021-10-11 10:53:30|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|0
1633949620000|2021-10-11 10:53:40|4537.02|4537.02|4537.18|4537.18|4537.18|4537.18|4537.02|4537.02|0
1633949630000|2021-10-11 10:53:50|4537.02|4537.02|4537.02|4537.02|4537.02|4537.02|4537.02|4537.02|0
1633949690000|2021-10-11 10:54:50|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|4537.7|0
1633949700000|2021-10-11 10:55:00|4538.75|4538.75|4538.07|4538.07|4538.75|4538.75|4538.07|4538.07|0
1633949750000|2021-10-11 10:55:50|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|0
1633949810000|2021-10-11 10:56:50|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|0
1633949820000|2021-10-11 10:57:00|4538.65|4538.65|4538.65|4538.65|4538.65|4538.65|4538.65|4538.65|0
1633949830000|2021-10-11 10:57:10|4538.76|4538.76|4538.76|4538.76|4538.76|4538.76|4538.76|4538.76|0
1633949840000|2021-10-11 10:57:20|4539.29|4539.29|4539.29|4539.29|4539.47|4539.47|4539.29|4539.29|0
1633949860000|2021-10-11 10:57:40|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|4539.97|0
1633949870000|2021-10-11 10:57:50|4539.86|4539.86|4539.66|4539.66|4539.86|4539.86|4539.66|4539.66|0
1633949880000|2021-10-11 10:58:00|4539.81|4539.81|4539.63|4539.63|4539.81|4539.81|4539.63|4539.63|0
1633949890000|2021-10-11 10:58:10|4539.11|4539.11|4539.28|4539.28|4539.28|4539.28|4539.11|4539.11|0
1633949900000|2021-10-11 10:58:20|4539.23|4539.23|4538.72|4538.72|4539.23|4539.23|4538.72|4538.72|0
1633949940000|2021-10-11 10:59:00|4538.02|4538.02|4538.02|4538.02|4538.02|4538.02|4538.02|4538.02|0
1633949950000|2021-10-11 10:59:10|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|4538.19|0
1633949970000|2021-10-11 10:59:30|4538.02|4538.02|4538.02|4538.02|4538.02|4538.02|4538.02|4538.02|0
1633950000000|2021-10-11 11:00:00|4537.84|4537.84|4537.82|4537.82|4537.98|4537.98|4537.67|4537.67|0
1633950020000|2021-10-11 11:00:20|4537.65|4537.65|4537.65|4537.65|4537.65|4537.65|4537.65|4537.65|0
1633950030000|2021-10-11 11:00:30|4538.32|4538.32|4538.5|4538.5|4538.5|4538.5|4538.32|4538.32|0
1633950070000|2021-10-11 11:01:10|4539.17|4539.17|4539.17|4539.17|4539.17|4539.17|4539.17|4539.17|0
1633950080000|2021-10-11 11:01:20|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|0
1633950090000|2021-10-11 11:01:30|4540.4|4540.4|4540.22|4540.22|4540.4|4540.4|4540.22|4540.22|0
1633950100000|2021-10-11 11:01:40|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|0
1633950110000|2021-10-11 11:01:50|4539.05|4539.05|4540.4|4540.4|4540.4|4540.4|4539.05|4539.05|0
1633950120000|2021-10-11 11:02:00|4540.22|4540.22|4540.05|4540.05|4540.22|4540.22|4540.05|4540.05|0
1633950130000|2021-10-11 11:02:10|4539.93|4539.93|4540.46|4540.46|4540.46|4540.46|4539.93|4539.93|0
1633950180000|2021-10-11 11:03:00|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|0
1633950190000|2021-10-11 11:03:10|4539.76|4539.76|4538.69|4538.69|4539.93|4539.93|4538.69|4538.69|0
1633950200000|2021-10-11 11:03:20|4538.52|4538.52|4537.15|4537.15|4538.52|4538.52|4537.15|4537.15|0
1633950210000|2021-10-11 11:03:30|4537.5|4537.5|4537.68|4537.68|4537.68|4537.68|4537.5|4537.5|0
1633950230000|2021-10-11 11:03:50|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|0
1633950240000|2021-10-11 11:04:00|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|0
1633950250000|2021-10-11 11:04:10|4538.38|4538.38|4538.55|4538.55|4538.55|4538.55|4538.38|4538.38|0
1633950280000|2021-10-11 11:04:40|4538.73|4538.73|4538.73|4538.73|4538.73|4538.73|4538.73|4538.73|0
1633950290000|2021-10-11 11:04:50|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|0
1633950320000|2021-10-11 11:05:20|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|0
1633950350000|2021-10-11 11:05:50|4538.7|4538.7|4538.7|4538.7|4538.7|4538.7|4538.7|4538.7|0
1633950360000|2021-10-11 11:06:00|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|0
1633950370000|2021-10-11 11:06:10|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|4538.2|0
1633950400000|2021-10-11 11:06:40|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|4537.85|0
1633950410000|2021-10-11 11:06:50|4537.8|4537.8|4537.8|4537.8|4537.8|4537.8|4537.8|4537.8|0
1633950430000|2021-10-11 11:07:10|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|0
1633950440000|2021-10-11 11:07:20|4538.33|4538.33|4538.33|4538.33|4538.33|4538.33|4538.33|4538.33|0
1633950460000|2021-10-11 11:07:40|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|0
1633950470000|2021-10-11 11:07:50|4538.72|4538.72|4540.41|4540.41|4540.41|4540.41|4538.72|4538.72|0
1633950480000|2021-10-11 11:08:00|4540.57|4540.57|4540.52|4540.52|4540.57|4540.57|4540.52|4540.52|0
1633950500000|2021-10-11 11:08:20|4541.22|4541.22|4541.57|4541.57|4541.57|4541.57|4541.22|4541.22|0
1633950520000|2021-10-11 11:08:40|4542.1|4542.1|4542.1|4542.1|4542.1|4542.1|4542.1|4542.1|0
1633950540000|2021-10-11 11:09:00|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|0
1633950550000|2021-10-11 11:09:10|4542.42|4542.42|4542.25|4542.25|4542.42|4542.42|4542.25|4542.25|0
1633950570000|2021-10-11 11:09:30|4542.42|4542.42|4542.42|4542.42|4542.42|4542.42|4542.42|4542.42|0
1633950580000|2021-10-11 11:09:40|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|0
1633950600000|2021-10-11 11:10:00|4542.6|4542.6|4542.42|4542.42|4542.6|4542.6|4542.42|4542.42|0
1633950610000|2021-10-11 11:10:10|4542.66|4542.66|4542.66|4542.66|4542.66|4542.66|4542.66|4542.66|0
1633950620000|2021-10-11 11:10:20|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|0
1633950630000|2021-10-11 11:10:30|4541.63|4541.63|4541.63|4541.63|4541.63|4541.63|4541.63|4541.63|0
1633950640000|2021-10-11 11:10:40|4541.3|4541.3|4541.3|4541.3|4541.3|4541.3|4541.3|4541.3|0
1633950650000|2021-10-11 11:10:50|4541.47|4541.47|4541.47|4541.47|4541.47|4541.47|4541.47|4541.47|0
1633950660000|2021-10-11 11:11:00|4541.65|4541.65|4541.65|4541.65|4541.65|4541.65|4541.65|4541.65|0
1633950670000|2021-10-11 11:11:10|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.47|4541.47|0
1633950680000|2021-10-11 11:11:20|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|0
1633950690000|2021-10-11 11:11:30|4541.32|4541.32|4541.15|4541.15|4541.32|4541.32|4541.15|4541.15|0
1633950720000|2021-10-11 11:12:00|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|0
1633950730000|2021-10-11 11:12:10|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|0
1633950740000|2021-10-11 11:12:20|4542.17|4542.17|4542.48|4542.48|4542.48|4542.48|4542.17|4542.17|0
1633950760000|2021-10-11 11:12:40|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|0
1633950790000|2021-10-11 11:13:10|4543.33|4543.33|4543.33|4543.33|4543.33|4543.33|4543.33|4543.33|0
1633950830000|2021-10-11 11:13:50|4543.86|4543.86|4544.54|4544.54|4544.54|4544.54|4543.86|4543.86|0
1633950840000|2021-10-11 11:14:00|4543.86|4543.86|4543.86|4543.86|4543.86|4543.86|4543.86|4543.86|0
1633950860000|2021-10-11 11:14:20|4544.21|4544.21|4544.21|4544.21|4544.21|4544.21|4544.21|4544.21|0
1633950890000|2021-10-11 11:14:50|4544.37|4544.37|4544.37|4544.37|4544.37|4544.37|4544.37|4544.37|0
1633950900000|2021-10-11 11:15:00|4545.05|4545.05|4545.05|4545.05|4545.05|4545.05|4545.05|4545.05|0
1633950910000|2021-10-11 11:15:10|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|0
1633950930000|2021-10-11 11:15:30|4545.9|4545.9|4545.55|4545.55|4546.08|4546.08|4545.55|4545.55|0
1633950940000|2021-10-11 11:15:40|4545.9|4545.9|4546.48|4546.48|4546.48|4546.48|4545.9|4545.9|0
1633950950000|2021-10-11 11:15:50|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|0
1633951010000|2021-10-11 11:16:50|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|0
1633951020000|2021-10-11 11:17:00|4547.08|4547.08|4547.34|4547.34|4547.34|4547.34|4547.08|4547.08|0
1633951050000|2021-10-11 11:17:30|4548.02|4548.02|4548.66|4548.66|4548.66|4548.66|4548.02|4548.02|0
1633951060000|2021-10-11 11:17:40|4548.9|4548.9|4549.25|4549.25|4549.25|4549.25|4548.9|4548.9|0
1633951090000|2021-10-11 11:18:10|4549.08|4549.08|4548.73|4548.73|4549.08|4549.08|4548.73|4548.73|0
1633951100000|2021-10-11 11:18:20|4549.08|4549.08|4548.8|4548.8|4549.5|4549.5|4548.8|4548.8|0
1633951110000|2021-10-11 11:18:30|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|0
1633951130000|2021-10-11 11:18:50|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|4548.29|0
1633951150000|2021-10-11 11:19:10|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|4548.12|0
1633951170000|2021-10-11 11:19:30|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|0
1633951180000|2021-10-11 11:19:40|4548.12|4548.12|4548.28|4548.28|4548.28|4548.28|4548.12|4548.12|0
1633951200000|2021-10-11 11:20:00|4548.43|4548.43|4548.11|4548.11|4548.43|4548.43|4548.11|4548.11|0
1633951210000|2021-10-11 11:20:10|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|0
1633951240000|2021-10-11 11:20:40|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|0
1633951250000|2021-10-11 11:20:50|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|0
1633951280000|2021-10-11 11:21:20|4548.58|4548.58|4548.58|4548.58|4548.58|4548.58|4548.58|4548.58|0
1633951290000|2021-10-11 11:21:30|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|0
1633951300000|2021-10-11 11:21:40|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|0
1633951310000|2021-10-11 11:21:50|4548.75|4548.75|4548.71|4548.71|4548.75|4548.75|4548.59|4548.59|0
1633951320000|2021-10-11 11:22:00|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|0
1633951350000|2021-10-11 11:22:30|4549|4549|4549|4549|4549|4549|4549|4549|0
1633951400000|2021-10-11 11:23:20|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|0
1633951430000|2021-10-11 11:23:50|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|0
1633951460000|2021-10-11 11:24:20|4547.95|4547.95|4547.95|4547.95|4547.95|4547.95|4547.95|4547.95|0
1633951490000|2021-10-11 11:24:50|4548.3|4548.3|4548.3|4548.3|4548.3|4548.3|4548.3|4548.3|0
1633951510000|2021-10-11 11:25:10|4547.97|4547.97|4547.97|4547.97|4547.97|4547.97|4547.97|4547.97|0
1633951520000|2021-10-11 11:25:20|4547.27|4547.27|4547.1|4547.1|4547.27|4547.27|4547.1|4547.1|0
1633951560000|2021-10-11 11:26:00|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|0
1633951590000|2021-10-11 11:26:30|4547.68|4547.68|4547.92|4547.92|4547.92|4547.92|4547.68|4547.68|0
1633951650000|2021-10-11 11:27:30|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|4548.09|0
1633951660000|2021-10-11 11:27:40|4547.92|4547.92|4548.06|4548.06|4548.06|4548.06|4547.92|4547.92|0
1633951700000|2021-10-11 11:28:20|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|0
1633951740000|2021-10-11 11:29:00|4547.66|4547.66|4546.78|4546.78|4547.66|4547.66|4546.61|4546.61|0
1633951800000|2021-10-11 11:30:00|4546.26|4546.26|4546.26|4546.26|4546.26|4546.26|4546.26|4546.26|0
1633951830000|2021-10-11 11:30:30|4546.11|4546.11|4546.26|4546.26|4546.26|4546.26|4546.11|4546.11|0
1633951840000|2021-10-11 11:30:40|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|0
1633951850000|2021-10-11 11:30:50|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|4547.13|0
1633951860000|2021-10-11 11:31:00|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|4547.31|0
1633951870000|2021-10-11 11:31:10|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|4547.48|0
1633951880000|2021-10-11 11:31:20|4547.13|4547.13|4546.78|4546.78|4547.13|4547.13|4546.78|4546.78|0
1633951950000|2021-10-11 11:32:30|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|4546.43|0
1633951960000|2021-10-11 11:32:40|4546.08|4546.08|4546.37|4546.37|4546.37|4546.37|4546.08|4546.08|0
1633951970000|2021-10-11 11:32:50|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|0
1633952010000|2021-10-11 11:33:30|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|4546.9|0
1633952020000|2021-10-11 11:33:40|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|4546.72|0
1633952040000|2021-10-11 11:34:00|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|0
1633952050000|2021-10-11 11:34:10|4545.85|4545.85|4545.85|4545.85|4545.85|4545.85|4545.85|4545.85|0
1633952060000|2021-10-11 11:34:20|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|0
1633952070000|2021-10-11 11:34:30|4545.61|4545.61|4546.14|4546.14|4546.32|4546.32|4545.61|4545.61|0
1633952090000|2021-10-11 11:34:50|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|4545.96|0
1633952100000|2021-10-11 11:35:00|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|0
1633952110000|2021-10-11 11:35:10|4545.18|4545.18|4545.18|4545.18|4545.18|4545.18|4545.18|4545.18|0
1633952120000|2021-10-11 11:35:20|4544.82|4544.82|4543.15|4543.15|4544.82|4544.82|4543.15|4543.15|0
1633952130000|2021-10-11 11:35:30|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|4543.26|0
1633952140000|2021-10-11 11:35:40|4543.59|4543.59|4544.12|4544.12|4544.29|4544.29|4543.59|4543.59|0
1633952150000|2021-10-11 11:35:50|4544.06|4544.06|4544.06|4544.06|4544.06|4544.06|4544.06|4544.06|0
1633952180000|2021-10-11 11:36:20|4543.71|4543.71|4543.71|4543.71|4543.71|4543.71|4543.71|4543.71|0
1633952230000|2021-10-11 11:37:10|4543.54|4543.54|4543.54|4543.54|4543.54|4543.54|4543.54|4543.54|0
1633952270000|2021-10-11 11:37:50|4543.19|4543.19|4543.01|4543.01|4543.19|4543.19|4543.01|4543.01|0
1633952280000|2021-10-11 11:38:00|4543.06|4543.06|4543.06|4543.06|4543.06|4543.06|4543.06|4543.06|0
1633952290000|2021-10-11 11:38:10|4543.12|4543.12|4543.23|4543.23|4543.23|4543.23|4543.12|4543.12|0
1633952300000|2021-10-11 11:38:20|4543.06|4543.06|4543.06|4543.06|4543.06|4543.06|4543.06|4543.06|0
1633952330000|2021-10-11 11:38:50|4543.41|4543.41|4543.35|4543.35|4543.41|4543.41|4543.23|4543.23|0
1633952350000|2021-10-11 11:39:10|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|4543.53|0
1633952360000|2021-10-11 11:39:20|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|0
1633952380000|2021-10-11 11:39:40|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|0
1633952390000|2021-10-11 11:39:50|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|0
1633952440000|2021-10-11 11:40:40|4541.77|4541.77|4541.77|4541.77|4541.77|4541.77|4541.77|4541.77|0
1633952450000|2021-10-11 11:40:50|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|0
1633952470000|2021-10-11 11:41:10|4541.32|4541.32|4540.97|4540.97|4541.32|4541.32|4540.97|4540.97|0
1633952480000|2021-10-11 11:41:20|4541.14|4541.14|4541.14|4541.14|4541.14|4541.14|4541.14|4541.14|0
1633952490000|2021-10-11 11:41:30|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|0
1633952510000|2021-10-11 11:41:50|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|0
1633952570000|2021-10-11 11:42:50|4540.64|4540.64|4540.47|4540.47|4540.64|4540.64|4540.47|4540.47|0
1633952580000|2021-10-11 11:43:00|4540.63|4540.63|4540.63|4540.63|4540.63|4540.63|4540.63|4540.63|0
1633952590000|2021-10-11 11:43:10|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|0
1633952600000|2021-10-11 11:43:20|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|4540.32|0
1633952610000|2021-10-11 11:43:30|4539.27|4539.27|4539.44|4539.44|4539.44|4539.44|4539.27|4539.27|0
1633952640000|2021-10-11 11:44:00|4539.34|4539.34|4539.16|4539.16|4539.34|4539.34|4539.16|4539.16|0
1633952660000|2021-10-11 11:44:20|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|4538.49|0
1633952700000|2021-10-11 11:45:00|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|4537.96|0
1633952720000|2021-10-11 11:45:20|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|0
1633952730000|2021-10-11 11:45:30|4537.61|4537.61|4537.61|4537.61|4537.61|4537.61|4537.61|4537.61|0
1633952800000|2021-10-11 11:46:40|4537.82|4537.82|4538.21|4538.21|4538.21|4538.21|4537.75|4537.75|0
1633952810000|2021-10-11 11:46:50|4538.31|4538.31|4538.49|4538.49|4538.49|4538.49|4538.31|4538.31|0
1633952830000|2021-10-11 11:47:10|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|4538.31|0
1633952840000|2021-10-11 11:47:20|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|0
1633952870000|2021-10-11 11:47:50|4538.81|4538.81|4538.64|4538.64|4538.81|4538.81|4538.64|4538.64|0
1633952930000|2021-10-11 11:48:50|4538.81|4538.81|4538.64|4538.64|4538.81|4538.81|4538.64|4538.64|0
1633952940000|2021-10-11 11:49:00|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|4538.99|0
1633952950000|2021-10-11 11:49:10|4539.34|4539.34|4539.34|4539.34|4539.51|4539.51|4539.34|4539.34|0
1633952960000|2021-10-11 11:49:20|4539.18|4539.18|4538.65|4538.65|4539.18|4539.18|4538.65|4538.65|0
1633952970000|2021-10-11 11:49:30|4538.47|4538.47|4539.18|4539.18|4539.18|4539.18|4538.47|4538.47|0
1633953000000|2021-10-11 11:50:00|4539.7|4539.7|4539.7|4539.7|4539.7|4539.7|4539.7|4539.7|0
1633953020000|2021-10-11 11:50:20|4539.88|4539.88|4539.03|4539.03|4539.88|4539.88|4539.03|4539.03|0
1633953030000|2021-10-11 11:50:30|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|0
1633953040000|2021-10-11 11:50:40|4538.56|4538.56|4539.08|4539.08|4539.08|4539.08|4538.56|4538.56|0
1633953050000|2021-10-11 11:50:50|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|0
1633953060000|2021-10-11 11:51:00|4539.66|4539.66|4539.84|4539.84|4539.84|4539.84|4539.66|4539.66|0
1633953080000|2021-10-11 11:51:20|4539.31|4539.31|4538.41|4538.41|4539.31|4539.31|4538.41|4538.41|0
1633953090000|2021-10-11 11:51:30|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|4538.58|0
1633953120000|2021-10-11 11:52:00|4539.11|4539.11|4539.11|4539.11|4539.11|4539.11|4539.11|4539.11|0
1633953130000|2021-10-11 11:52:10|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|4539.79|0
1633953140000|2021-10-11 11:52:20|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|0
1633953150000|2021-10-11 11:52:30|4540.64|4540.64|4540.46|4540.46|4540.64|4540.64|4540.46|4540.46|0
1633953200000|2021-10-11 11:53:20|4540.3|4540.3|4540.12|4540.12|4540.3|4540.3|4540.12|4540.12|0
1633953250000|2021-10-11 11:54:10|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|0
1633953260000|2021-10-11 11:54:20|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|0
1633953280000|2021-10-11 11:54:40|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|0
1633953290000|2021-10-11 11:54:50|4540.53|4540.53|4540.36|4540.36|4540.53|4540.53|4540.36|4540.36|0
1633953300000|2021-10-11 11:55:00|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|0
1633953310000|2021-10-11 11:55:10|4539.83|4539.83|4539.83|4539.83|4539.83|4539.83|4539.83|4539.83|0
1633953320000|2021-10-11 11:55:20|4540.01|4540.01|4539.84|4539.84|4540.01|4540.01|4539.84|4539.84|0
1633953330000|2021-10-11 11:55:30|4539.67|4539.67|4538.79|4538.79|4539.67|4539.67|4538.79|4538.79|0
1633953340000|2021-10-11 11:55:40|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|0
1633953350000|2021-10-11 11:55:50|4536.77|4536.77|4538.12|4538.12|4538.12|4538.12|4536.77|4536.77|0
1633953360000|2021-10-11 11:56:00|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|4537.44|0
1633953370000|2021-10-11 11:56:10|4536.91|4536.91|4536.91|4536.91|4536.91|4536.91|4536.39|4536.39|0
1633953430000|2021-10-11 11:57:10|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|0
1633953440000|2021-10-11 11:57:20|4537.97|4537.97|4538.64|4538.64|4538.64|4538.64|4537.97|4537.97|0
1633953450000|2021-10-11 11:57:30|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|0
1633953470000|2021-10-11 11:57:50|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|0
1633953480000|2021-10-11 11:58:00|4539.06|4539.06|4539.06|4539.06|4539.06|4539.06|4539.06|4539.06|0
1633953490000|2021-10-11 11:58:10|4539.76|4539.76|4539.94|4539.94|4539.94|4539.94|4539.76|4539.76|0
1633953520000|2021-10-11 11:58:40|4540.12|4540.12|4540.12|4540.12|4540.12|4540.12|4540.12|4540.12|0
1633953530000|2021-10-11 11:58:50|4539.94|4539.94|4540.29|4540.29|4540.29|4540.29|4539.94|4539.94|0
1633953540000|2021-10-11 11:59:00|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|4540.47|0
1633953560000|2021-10-11 11:59:20|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|0
1633953590000|2021-10-11 11:59:50|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|0
1633953600000|2021-10-11 12:00:00|4540.64|4540.64|4540.47|4540.47|4540.64|4540.64|4540.47|4540.47|0
1633953630000|2021-10-11 12:00:30|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|0
1633953640000|2021-10-11 12:00:40|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|0
1633953660000|2021-10-11 12:01:00|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|0
1633953720000|2021-10-11 12:02:00|4541.87|4541.87|4541.87|4541.87|4541.87|4541.87|4541.87|4541.87|0
1633953740000|2021-10-11 12:02:20|4541.69|4541.69|4541.34|4541.34|4541.69|4541.69|4541.34|4541.34|0
1633953750000|2021-10-11 12:02:30|4541.52|4541.52|4539.97|4539.97|4541.52|4541.52|4539.97|4539.97|0
1633953760000|2021-10-11 12:02:40|4540.08|4540.08|4539.98|4539.98|4540.08|4540.08|4539.98|4539.98|0
1633953770000|2021-10-11 12:02:50|4540.68|4540.68|4541.36|4541.36|4541.36|4541.36|4540.68|4540.68|0
1633953780000|2021-10-11 12:03:00|4541.24|4541.24|4540.89|4540.89|4541.24|4541.24|4540.89|4540.89|0
1633953790000|2021-10-11 12:03:10|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|4540.83|0
1633953820000|2021-10-11 12:03:40|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|0
1633953840000|2021-10-11 12:04:00|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|4540.45|0
1633953860000|2021-10-11 12:04:20|4540.29|4540.29|4540.96|4540.96|4540.96|4540.96|4540.29|4540.29|0
1633953880000|2021-10-11 12:04:40|4540.28|4540.28|4541.13|4541.13|4541.13|4541.13|4540.28|4540.28|0
1633953920000|2021-10-11 12:05:20|4541.31|4541.31|4540.78|4540.78|4541.31|4541.31|4540.78|4540.78|0
1633953930000|2021-10-11 12:05:30|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|4541.13|0
1633953980000|2021-10-11 12:06:20|4540.97|4540.97|4540.97|4540.97|4540.97|4540.97|4540.97|4540.97|0
1633954010000|2021-10-11 12:06:50|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|0
1633954020000|2021-10-11 12:07:00|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|0
1633954030000|2021-10-11 12:07:10|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|4542.17|0
1633954040000|2021-10-11 12:07:20|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|0
1633954060000|2021-10-11 12:07:40|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|0
1633954070000|2021-10-11 12:07:50|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|0
1633954080000|2021-10-11 12:08:00|4543.05|4543.05|4543.05|4543.05|4543.05|4543.05|4543.05|4543.05|0
1633954090000|2021-10-11 12:08:10|4543.22|4543.22|4543.06|4543.06|4543.22|4543.22|4543.06|4543.06|0
1633954100000|2021-10-11 12:08:20|4542.71|4542.71|4541.65|4541.65|4542.71|4542.71|4541.65|4541.65|0
1633954140000|2021-10-11 12:09:00|4541.48|4541.48|4542.18|4542.18|4542.18|4542.18|4541.48|4541.48|0
1633954180000|2021-10-11 12:09:40|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|0
1633954200000|2021-10-11 12:10:00|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|0
1633954210000|2021-10-11 12:10:10|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|0
1633954250000|2021-10-11 12:10:50|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|0
1633954260000|2021-10-11 12:11:00|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|4541.49|0
1633954300000|2021-10-11 12:11:40|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|4541.67|0
1633954310000|2021-10-11 12:11:50|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|0
1633954330000|2021-10-11 12:12:10|4542.2|4542.2|4543.05|4543.05|4543.05|4543.05|4542.2|4542.2|0
1633954370000|2021-10-11 12:12:50|4543.22|4543.22|4543.22|4543.22|4543.22|4543.22|4543.22|4543.22|0
1633954390000|2021-10-11 12:13:10|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|4543.12|0
1633954430000|2021-10-11 12:13:50|4543.27|4543.27|4543.27|4543.27|4543.27|4543.27|4543.27|4543.27|0
1633954440000|2021-10-11 12:14:00|4543.8|4543.8|4544.09|4544.09|4544.09|4544.09|4543.8|4543.8|0
1633954470000|2021-10-11 12:14:30|4543.92|4543.92|4543.92|4543.92|4543.92|4543.92|4543.92|4543.92|0
1633954480000|2021-10-11 12:14:40|4543.8|4543.8|4543.63|4543.63|4543.8|4543.8|4543.63|4543.63|0
1633954500000|2021-10-11 12:15:00|4543.48|4543.48|4544.06|4544.06|4544.06|4544.06|4543.48|4543.48|0
1633954510000|2021-10-11 12:15:10|4544.11|4544.11|4544.11|4544.11|4544.11|4544.11|4544.11|4544.11|0
1633954520000|2021-10-11 12:15:20|4544.46|4544.46|4545.14|4545.14|4545.14|4545.14|4544.46|4544.46|0
1633954530000|2021-10-11 12:15:30|4545.03|4545.03|4545.38|4545.38|4545.38|4545.38|4545.03|4545.03|0
1633954570000|2021-10-11 12:16:10|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|4545.53|0
1633954580000|2021-10-11 12:16:20|4545.7|4545.7|4545.88|4545.88|4545.88|4545.88|4545.7|4545.7|0
1633954640000|2021-10-11 12:17:20|4546.23|4546.23|4546.47|4546.47|4546.47|4546.47|4546.23|4546.23|0
1633954650000|2021-10-11 12:17:30|4546.82|4546.82|4546.11|4546.11|4546.82|4546.82|4546.11|4546.11|0
1633954680000|2021-10-11 12:18:00|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|0
1633954700000|2021-10-11 12:18:20|4546.58|4546.58|4546.7|4546.7|4546.7|4546.7|4546.58|4546.58|0
1633954710000|2021-10-11 12:18:30|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|0
1633954740000|2021-10-11 12:19:00|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|4546.7|0
1633954750000|2021-10-11 12:19:10|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|0
1633954790000|2021-10-11 12:19:50|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|0
1633954840000|2021-10-11 12:20:40|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|0
1633954860000|2021-10-11 12:21:00|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|0
1633954870000|2021-10-11 12:21:10|4546.47|4546.47|4546.47|4546.47|4546.64|4546.64|4546.47|4546.47|0
1633954880000|2021-10-11 12:21:20|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|0
1633954910000|2021-10-11 12:21:50|4547.49|4547.49|4548.67|4548.67|4548.67|4548.67|4547.32|4547.32|0
1633954920000|2021-10-11 12:22:00|4548|4548|4548.17|4548.17|4548.17|4548.17|4548|4548|0
1633954930000|2021-10-11 12:22:10|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|0
1633954960000|2021-10-11 12:22:40|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|0
1633954970000|2021-10-11 12:22:50|4548.25|4548.25|4548.37|4548.37|4548.37|4548.37|4548.25|4548.25|0
1633954980000|2021-10-11 12:23:00|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|0
1633955000000|2021-10-11 12:23:20|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|0
1633955010000|2021-10-11 12:23:30|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|0
1633955050000|2021-10-11 12:24:10|4550.15|4550.15|4550.15|4550.15|4550.15|4550.15|4550.15|4550.15|0
1633955060000|2021-10-11 12:24:20|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|0
1633955070000|2021-10-11 12:24:30|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|0
1633955090000|2021-10-11 12:24:50|4550.74|4550.74|4550.9|4550.9|4550.9|4550.9|4550.74|4550.74|0
1633955100000|2021-10-11 12:25:00|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|0
1633955140000|2021-10-11 12:25:40|4550.72|4550.72|4550.87|4550.87|4550.87|4550.87|4550.72|4550.72|0
1633955180000|2021-10-11 12:26:20|4550.76|4550.76|4550.41|4550.41|4550.76|4550.76|4550.41|4550.41|0
1633955190000|2021-10-11 12:26:30|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|0
1633955200000|2021-10-11 12:26:40|4550.13|4550.13|4550.03|4550.03|4550.13|4550.13|4550.03|4550.03|0
1633955220000|2021-10-11 12:27:00|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|4550.19|0
1633955250000|2021-10-11 12:27:30|4550.71|4550.71|4550.71|4550.71|4550.71|4550.71|4550.71|4550.71|0
1633955260000|2021-10-11 12:27:40|4551.39|4551.39|4551.56|4551.56|4551.56|4551.56|4551.39|4551.39|0
1633955290000|2021-10-11 12:28:10|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|0
1633955300000|2021-10-11 12:28:20|4551.21|4551.21|4551.21|4551.21|4551.21|4551.21|4551.21|4551.21|0
1633955340000|2021-10-11 12:29:00|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|4551.36|0
1633955370000|2021-10-11 12:29:30|4550.68|4550.68|4551.38|4551.38|4551.38|4551.38|4550.68|4550.68|0
1633955380000|2021-10-11 12:29:40|4551.21|4551.21|4551.03|4551.03|4551.21|4551.21|4551.03|4551.03|0
1633955390000|2021-10-11 12:29:50|4550.68|4550.68|4550.68|4550.68|4550.68|4550.68|4550.68|4550.68|0
1633955400000|2021-10-11 12:30:00|4550.33|4550.33|4550.33|4550.33|4550.33|4550.33|4550.33|4550.33|0
1633955410000|2021-10-11 12:30:10|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|0
1633955420000|2021-10-11 12:30:20|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|0
1633955450000|2021-10-11 12:30:50|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|0
1633955480000|2021-10-11 12:31:20|4549.67|4549.67|4549.67|4549.67|4549.67|4549.67|4549.67|4549.67|0
1633955520000|2021-10-11 12:32:00|4550.02|4550.02|4549.32|4549.32|4550.02|4550.02|4549.32|4549.32|0
1633955530000|2021-10-11 12:32:10|4548.97|4548.97|4549.82|4549.82|4549.82|4549.82|4548.97|4548.97|0
1633955540000|2021-10-11 12:32:20|4549.65|4549.65|4549.3|4549.3|4549.65|4549.65|4549.3|4549.3|0
1633955550000|2021-10-11 12:32:30|4549.12|4549.12|4549.3|4549.3|4549.3|4549.3|4549.12|4549.12|0
1633955560000|2021-10-11 12:32:40|4549.08|4549.08|4549.3|4549.3|4549.3|4549.3|4549.08|4549.08|0
1633955570000|2021-10-11 12:32:50|4549.35|4549.35|4549.52|4549.52|4549.52|4549.52|4549.35|4549.35|0
1633955580000|2021-10-11 12:33:00|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|0
1633955590000|2021-10-11 12:33:10|4549.87|4549.87|4550.22|4550.22|4550.22|4550.22|4549.52|4549.52|0
1633955600000|2021-10-11 12:33:20|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|0
1633955610000|2021-10-11 12:33:30|4549.54|4549.54|4549.54|4549.54|4549.54|4549.54|4549.54|4549.54|0
1633955620000|2021-10-11 12:33:40|4549.36|4549.36|4548.83|4548.83|4549.36|4549.36|4548.83|4548.83|0
1633955630000|2021-10-11 12:33:50|4547.78|4547.78|4547.78|4547.78|4547.78|4547.78|4547.78|4547.78|0
1633955640000|2021-10-11 12:34:00|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|0
1633955680000|2021-10-11 12:34:40|4547.61|4547.61|4546.35|4546.35|4547.61|4547.61|4546.35|4546.35|0
1633955690000|2021-10-11 12:34:50|4546.18|4546.18|4545.65|4545.65|4546.18|4546.18|4545.65|4545.65|0
1633955700000|2021-10-11 12:35:00|4546.18|4546.18|4546.35|4546.35|4546.35|4546.35|4546.18|4546.18|0
1633955740000|2021-10-11 12:35:40|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|0
1633955770000|2021-10-11 12:36:10|4545.85|4545.85|4545.85|4545.85|4545.85|4545.85|4545.85|4545.85|0
1633955790000|2021-10-11 12:36:30|4545.5|4545.5|4546.18|4546.18|4546.18|4546.18|4545.5|4545.5|0
1633955800000|2021-10-11 12:36:40|4545.5|4545.5|4545.5|4545.5|4545.5|4545.5|4545.5|4545.5|0
1633955830000|2021-10-11 12:37:10|4546.18|4546.18|4546|4546|4546.18|4546.18|4545.83|4545.83|0
1633955840000|2021-10-11 12:37:20|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|4545.83|0
1633955860000|2021-10-11 12:37:40|4546|4546|4546|4546|4546|4546|4546|4546|0
1633955880000|2021-10-11 12:38:00|4545.83|4545.83|4546.18|4546.18|4546.18|4546.18|4545.83|4545.83|0
1633955890000|2021-10-11 12:38:10|4546|4546|4545.83|4545.83|4546|4546|4545.83|4545.83|0
1633955920000|2021-10-11 12:38:40|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|0
1633955930000|2021-10-11 12:38:50|4545.84|4545.84|4545.84|4545.84|4545.84|4545.84|4545.84|4545.84|0
1633955950000|2021-10-11 12:39:10|4546.02|4546.02|4546.18|4546.18|4546.18|4546.18|4546.02|4546.02|0
1633955960000|2021-10-11 12:39:20|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|0
1633955980000|2021-10-11 12:39:40|4546.17|4546.17|4546.12|4546.12|4546.17|4546.17|4546.12|4546.12|0
1633956010000|2021-10-11 12:40:10|4546.47|4546.47|4546.78|4546.78|4546.78|4546.78|4546.47|4546.47|0
1633956060000|2021-10-11 12:41:00|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|0
1633956120000|2021-10-11 12:42:00|4547.13|4547.13|4546.61|4546.61|4547.13|4547.13|4546.61|4546.61|0
1633956150000|2021-10-11 12:42:30|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|0
1633956180000|2021-10-11 12:43:00|4546.54|4546.54|4546.69|4546.69|4546.69|4546.69|4546.54|4546.54|0
1633956210000|2021-10-11 12:43:30|4546.87|4546.87|4546.87|4546.87|4546.87|4546.87|4546.87|4546.87|0
1633956230000|2021-10-11 12:43:50|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|0
1633956240000|2021-10-11 12:44:00|4547.64|4547.64|4547.9|4547.9|4547.9|4547.9|4547.64|4547.64|0
1633956270000|2021-10-11 12:44:30|4548.43|4548.43|4548.6|4548.6|4548.6|4548.6|4548.25|4548.25|0
1633956280000|2021-10-11 12:44:40|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|4549.28|0
1633956290000|2021-10-11 12:44:50|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|0
1633956300000|2021-10-11 12:45:00|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|0
1633956310000|2021-10-11 12:45:10|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|0
1633956350000|2021-10-11 12:45:50|4548.37|4548.37|4548.02|4548.02|4548.37|4548.37|4548.02|4548.02|0
1633956400000|2021-10-11 12:46:40|4548.18|4548.18|4548.02|4548.02|4548.18|4548.18|4548.02|4548.02|0
1633956410000|2021-10-11 12:46:50|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|0
1633956440000|2021-10-11 12:47:20|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|0
1633956450000|2021-10-11 12:47:30|4547.86|4547.86|4548.72|4548.72|4548.72|4548.72|4547.86|4547.86|0
1633956460000|2021-10-11 12:47:40|4548.67|4548.67|4548.62|4548.62|4548.67|4548.67|4548.62|4548.62|0
1633956480000|2021-10-11 12:48:00|4549.29|4549.29|4549.29|4549.29|4549.29|4549.29|4549.29|4549.29|0
1633956500000|2021-10-11 12:48:20|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|0
1633956510000|2021-10-11 12:48:30|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|0
1633956540000|2021-10-11 12:49:00|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|4550.26|0
1633956570000|2021-10-11 12:49:30|4550.43|4550.43|4549.66|4549.66|4550.43|4550.43|4549.66|4549.66|0
1633956580000|2021-10-11 12:49:40|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|4549.52|0
1633956590000|2021-10-11 12:49:50|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|4549.87|0
1633956620000|2021-10-11 12:50:20|4549.7|4549.7|4549.52|4549.52|4549.7|4549.7|4549.35|4549.35|0
1633956660000|2021-10-11 12:51:00|4549.63|4549.63|4549.63|4549.63|4549.63|4549.63|4549.63|4549.63|0
1633956680000|2021-10-11 12:51:20|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|0
1633956690000|2021-10-11 12:51:30|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|0
1633956700000|2021-10-11 12:51:40|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|0
1633956720000|2021-10-11 12:52:00|4550.56|4550.56|4550.56|4550.56|4550.56|4550.56|4550.56|4550.56|0
1633956780000|2021-10-11 12:53:00|4550.21|4550.21|4550.75|4550.75|4550.75|4550.75|4550.05|4550.05|0
1633956830000|2021-10-11 12:53:50|4550.4|4550.4|4550.29|4550.29|4550.4|4550.4|4550.29|4550.29|0
1633956850000|2021-10-11 12:54:10|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|4550.12|0
1633956860000|2021-10-11 12:54:20|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|0
1633956900000|2021-10-11 12:55:00|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|0
1633956930000|2021-10-11 12:55:30|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|0
1633957040000|2021-10-11 12:57:20|4550.23|4550.23|4550.23|4550.23|4550.23|4550.23|4550.23|4550.23|0
1633957050000|2021-10-11 12:57:30|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|0
1633957060000|2021-10-11 12:57:40|4550.21|4550.21|4550.39|4550.39|4550.39|4550.39|4550.21|4550.21|0
1633957070000|2021-10-11 12:57:50|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|0
1633957140000|2021-10-11 12:59:00|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|0
1633957160000|2021-10-11 12:59:20|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|4549.7|0
1633957170000|2021-10-11 12:59:30|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|4549.35|0
1633957180000|2021-10-11 12:59:40|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|4549.65|0
1633957190000|2021-10-11 12:59:50|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|0
1633957200000|2021-10-11 13:00:00|4549.65|4549.65|4550.15|4550.15|4550.32|4550.32|4549.65|4549.65|0
1633957220000|2021-10-11 13:00:20|4549.97|4549.97|4549.8|4549.8|4550.15|4550.15|4549.8|4549.8|0
1633957230000|2021-10-11 13:00:30|4549.62|4549.62|4549.09|4549.09|4549.62|4549.62|4549.09|4549.09|0
1633957240000|2021-10-11 13:00:40|4549.27|4549.27|4549.27|4549.27|4549.27|4549.27|4549.27|4549.27|0
1633957300000|2021-10-11 13:01:40|4549.8|4549.8|4550.15|4550.15|4550.15|4550.15|4549.8|4549.8|0
1633957310000|2021-10-11 13:01:50|4549.97|4549.97|4549.8|4549.8|4549.97|4549.97|4549.8|4549.8|0
1633957370000|2021-10-11 13:02:50|4549.97|4549.97|4548.92|4548.92|4549.97|4549.97|4548.92|4548.92|0
1633957400000|2021-10-11 13:03:20|4548.74|4548.74|4548.57|4548.57|4548.74|4548.74|4548.57|4548.57|0
1633957410000|2021-10-11 13:03:30|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|4548.39|0
1633957420000|2021-10-11 13:03:40|4548.23|4548.23|4547.7|4547.7|4548.23|4548.23|4547.7|4547.7|0
1633957430000|2021-10-11 13:03:50|4547.65|4547.65|4547.65|4547.65|4547.65|4547.65|4547.65|4547.65|0
1633957440000|2021-10-11 13:04:00|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|0
1633957450000|2021-10-11 13:04:10|4547.39|4547.39|4547.49|4547.49|4547.49|4547.49|4547.39|4547.39|0
1633957460000|2021-10-11 13:04:20|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|0
1633957470000|2021-10-11 13:04:30|4547.42|4547.42|4547.25|4547.25|4547.42|4547.42|4547.25|4547.25|0
1633957480000|2021-10-11 13:04:40|4547.42|4547.42|4547.71|4547.71|4547.71|4547.71|4547.42|4547.42|0
1633957490000|2021-10-11 13:04:50|4548.42|4548.42|4548.42|4548.42|4548.42|4548.42|4548.42|4548.42|0
1633957500000|2021-10-11 13:05:00|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|0
1633957520000|2021-10-11 13:05:20|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|4547.36|0
1633957580000|2021-10-11 13:06:20|4547.53|4547.53|4548.2|4548.2|4548.2|4548.2|4547.53|4547.53|0
1633957590000|2021-10-11 13:06:30|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|0
1633957610000|2021-10-11 13:06:50|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|0
1633957620000|2021-10-11 13:07:00|4548.64|4548.64|4548.64|4548.64|4548.64|4548.64|4548.64|4548.64|0
1633957630000|2021-10-11 13:07:10|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|4548.8|0
1633957650000|2021-10-11 13:07:30|4549.19|4549.19|4549.31|4549.31|4549.31|4549.31|4549.13|4549.13|0
1633957670000|2021-10-11 13:07:50|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|0
1633957680000|2021-10-11 13:08:00|4550.1|4550.1|4550.48|4550.48|4550.48|4550.48|4550.1|4550.1|0
1633957690000|2021-10-11 13:08:10|4550.66|4550.66|4551.4|4551.4|4551.92|4551.92|4550.66|4550.66|0
1633957710000|2021-10-11 13:08:30|4551.58|4551.58|4551.69|4551.69|4551.69|4551.69|4551.58|4551.58|0
1633957730000|2021-10-11 13:08:50|4551.84|4551.84|4551.66|4551.66|4551.99|4551.99|4551.66|4551.66|0
1633957740000|2021-10-11 13:09:00|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|4551.49|0
1633957750000|2021-10-11 13:09:10|4550.44|4550.44|4550.79|4550.79|4550.79|4550.79|4550.44|4550.44|0
1633957790000|2021-10-11 13:09:50|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|0
1633957810000|2021-10-11 13:10:10|4550.96|4550.96|4551.31|4551.31|4551.31|4551.31|4550.96|4550.96|0
1633957830000|2021-10-11 13:10:30|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|0
1633957840000|2021-10-11 13:10:40|4551.38|4551.38|4549.59|4549.59|4551.38|4551.38|4549.59|4549.59|0
1633957850000|2021-10-11 13:10:50|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|0
1633957860000|2021-10-11 13:11:00|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|0
1633957880000|2021-10-11 13:11:20|4550.56|4550.56|4550.56|4550.56|4550.56|4550.56|4550.56|4550.56|0
1633957890000|2021-10-11 13:11:30|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|0
1633957900000|2021-10-11 13:11:40|4551.85|4551.85|4551.5|4551.5|4551.85|4551.85|4551.5|4551.5|0
1633957950000|2021-10-11 13:12:30|4551.15|4551.15|4550.97|4550.97|4551.15|4551.15|4550.97|4550.97|0
1633957960000|2021-10-11 13:12:40|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|4550.62|0
1633957970000|2021-10-11 13:12:50|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|4551.3|0
1633958000000|2021-10-11 13:13:20|4551.65|4551.65|4550.95|4550.95|4551.65|4551.65|4550.95|4550.95|0
1633958010000|2021-10-11 13:13:30|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|0
1633958030000|2021-10-11 13:13:50|4551.65|4551.65|4551.65|4551.65|4551.65|4551.65|4551.65|4551.65|0
1633958040000|2021-10-11 13:14:00|4551.3|4551.3|4551.44|4551.44|4551.44|4551.44|4551.3|4551.3|0
1633958050000|2021-10-11 13:14:10|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|0
1633958060000|2021-10-11 13:14:20|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|4551.97|0
1633958070000|2021-10-11 13:14:30|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|0
1633958120000|2021-10-11 13:15:20|4551.95|4551.95|4551.76|4551.76|4552.11|4552.11|4551.76|4551.76|0
1633958160000|2021-10-11 13:16:00|4551.41|4551.41|4550.94|4550.94|4551.41|4551.41|4550.94|4550.94|0
1633958170000|2021-10-11 13:16:10|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|0
1633958180000|2021-10-11 13:16:20|4551.64|4551.64|4551.64|4551.64|4551.64|4551.64|4551.64|4551.64|0
1633958200000|2021-10-11 13:16:40|4551.52|4551.52|4551.52|4551.52|4551.52|4551.52|4551.52|4551.52|0
1633958220000|2021-10-11 13:17:00|4552.05|4552.05|4552.05|4552.05|4552.05|4552.05|4552.05|4552.05|0
1633958250000|2021-10-11 13:17:30|4551.7|4551.7|4551.7|4551.7|4551.7|4551.7|4551.7|4551.7|0
1633958260000|2021-10-11 13:17:40|4551.59|4551.59|4551.12|4551.12|4551.59|4551.59|4551.12|4551.12|0
1633958280000|2021-10-11 13:18:00|4551.07|4551.07|4551.07|4551.07|4551.07|4551.07|4551.07|4551.07|0
1633958300000|2021-10-11 13:18:20|4551.25|4551.25|4551.3|4551.3|4551.3|4551.3|4551.25|4551.25|0
1633958360000|2021-10-11 13:19:20|4551.65|4551.65|4551.65|4551.65|4551.65|4551.65|4551.65|4551.65|0
1633958370000|2021-10-11 13:19:30|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|4551.6|0
1633958380000|2021-10-11 13:19:40|4551.65|4551.65|4551.81|4551.81|4551.81|4551.81|4551.65|4551.65|0
1633958400000|2021-10-11 13:20:00|4551.86|4551.86|4551.18|4551.18|4551.86|4551.86|4551.18|4551.18|0
1633958430000|2021-10-11 13:20:30|4551.02|4551.02|4551.18|4551.18|4551.18|4551.18|4551.02|4551.02|0
1633958440000|2021-10-11 13:20:40|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|0
1633958450000|2021-10-11 13:20:50|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|0
1633958460000|2021-10-11 13:21:00|4551.01|4551.01|4551.55|4551.55|4551.55|4551.55|4550.85|4550.85|0
1633958470000|2021-10-11 13:21:10|4551.6|4551.6|4551.44|4551.44|4551.6|4551.6|4551.44|4551.44|0
1633958480000|2021-10-11 13:21:20|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|0
1633958500000|2021-10-11 13:21:40|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|0
1633958580000|2021-10-11 13:23:00|4551.26|4551.26|4551.26|4551.26|4551.26|4551.26|4551.26|4551.26|0
1633958610000|2021-10-11 13:23:30|4551.14|4551.14|4551.02|4551.02|4551.14|4551.14|4551.02|4551.02|0
1633958620000|2021-10-11 13:23:40|4551.55|4551.55|4551.37|4551.37|4551.55|4551.55|4551.37|4551.37|0
1633958650000|2021-10-11 13:24:10|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|0
1633958680000|2021-10-11 13:24:40|4551.34|4551.34|4552.02|4552.02|4552.02|4552.02|4551.34|4551.34|0
1633958700000|2021-10-11 13:25:00|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|0
1633958710000|2021-10-11 13:25:10|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|0
1633958730000|2021-10-11 13:25:30|4552.22|4552.22|4552.75|4552.75|4552.75|4552.75|4552.22|4552.22|0
1633958830000|2021-10-11 13:27:10|4552.57|4552.57|4552.4|4552.4|4552.57|4552.57|4552.4|4552.4|0
1633958840000|2021-10-11 13:27:20|4551.72|4551.72|4551.72|4551.72|4552.4|4552.4|4551.72|4551.72|0
1633958850000|2021-10-11 13:27:30|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|0
1633958880000|2021-10-11 13:28:00|4551.72|4551.72|4551.55|4551.55|4551.72|4551.72|4551.55|4551.55|0
1633958890000|2021-10-11 13:28:10|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|4551.2|0
1633958910000|2021-10-11 13:28:30|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|4551.37|0
1633958920000|2021-10-11 13:28:40|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|4551.72|0
1633958940000|2021-10-11 13:29:00|4552.07|4552.07|4552.28|4552.28|4552.28|4552.28|4552.07|4552.07|0
1633958950000|2021-10-11 13:29:10|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|4552.96|0
1633958970000|2021-10-11 13:29:30|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|0
1633958980000|2021-10-11 13:29:40|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|4552.94|0
1633958990000|2021-10-11 13:29:50|4552.77|4552.77|4552.24|4552.24|4552.77|4552.77|4552.24|4552.24|0
1633959000000|2021-10-11 13:30:00|4551.89|4551.89|4552.05|4552.05|4552.05|4552.05|4551.89|4551.89|0
1633959020000|2021-10-11 13:30:20|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|0
1633959030000|2021-10-11 13:30:30|4552.75|4552.75|4553.1|4553.1|4553.1|4553.1|4552.75|4552.75|0
1633959040000|2021-10-11 13:30:40|4553.27|4553.27|4554.13|4554.13|4554.13|4554.13|4553.27|4553.27|0
1633959050000|2021-10-11 13:30:50|4554.66|4554.66|4554.47|4554.47|4554.83|4554.83|4554.47|4554.47|0
1633959060000|2021-10-11 13:31:00|4554.64|4554.64|4554.64|4554.64|4554.64|4554.64|4554.64|4554.64|0
1633959070000|2021-10-11 13:31:10|4555.34|4555.34|4555.69|4555.69|4555.69|4555.69|4555.34|4555.34|0
1633959080000|2021-10-11 13:31:20|4555.52|4555.52|4554.47|4554.47|4555.52|4555.52|4554.47|4554.47|0
1633959090000|2021-10-11 13:31:30|4554.29|4554.29|4554.52|4554.52|4554.52|4554.52|4554.17|4554.17|0
1633959100000|2021-10-11 13:31:40|4554.35|4554.35|4554.17|4554.17|4554.35|4554.35|4554.17|4554.17|0
1633959120000|2021-10-11 13:32:00|4554.87|4554.87|4554.35|4554.35|4554.87|4554.87|4554.35|4554.35|0
1633959150000|2021-10-11 13:32:30|4555.02|4555.02|4555.82|4555.82|4555.82|4555.82|4555.02|4555.02|0
1633959160000|2021-10-11 13:32:40|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|0
1633959170000|2021-10-11 13:32:50|4556.54|4556.54|4556.17|4556.17|4556.54|4556.54|4556.17|4556.17|0
1633959180000|2021-10-11 13:33:00|4556.33|4556.33|4556.33|4556.33|4556.51|4556.51|4556.16|4556.16|0
1633959190000|2021-10-11 13:33:10|4556.63|4556.63|4556.98|4556.98|4556.98|4556.98|4556.63|4556.63|0
1633959200000|2021-10-11 13:33:20|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|4557.15|0
1633959210000|2021-10-11 13:33:30|4556.63|4556.63|4555.92|4555.92|4556.63|4556.63|4555.92|4555.92|0
1633959230000|2021-10-11 13:33:50|4555.4|4555.4|4555.22|4555.22|4555.4|4555.4|4555.22|4555.22|0
1633959240000|2021-10-11 13:34:00|4555.4|4555.4|4554.02|4554.02|4555.4|4555.4|4553.83|4553.83|0
1633959250000|2021-10-11 13:34:10|4553.67|4553.67|4552.19|4552.19|4553.67|4553.67|4552.19|4552.19|0
1633959260000|2021-10-11 13:34:20|4552.35|4552.35|4552.7|4552.7|4552.7|4552.7|4552.35|4552.35|0
1633959270000|2021-10-11 13:34:30|4553.03|4553.03|4551.81|4551.81|4553.03|4553.03|4551.81|4551.81|0
1633959280000|2021-10-11 13:34:40|4551.29|4551.29|4549.09|4549.09|4551.29|4551.29|4549.09|4549.09|0
1633959290000|2021-10-11 13:34:50|4549.04|4549.04|4549.63|4549.63|4549.63|4549.63|4548.93|4548.93|0
1633959300000|2021-10-11 13:35:00|4549.28|4549.28|4547.7|4547.7|4549.46|4549.46|4547.7|4547.7|0
1633959310000|2021-10-11 13:35:10|4547.53|4547.53|4547.55|4547.55|4547.88|4547.88|4547|4547|0
1633959320000|2021-10-11 13:35:20|4547.38|4547.38|4547.55|4547.55|4547.73|4547.73|4547.38|4547.38|0
1633959330000|2021-10-11 13:35:30|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|0
1633959340000|2021-10-11 13:35:40|4548.61|4548.61|4548.08|4548.08|4548.78|4548.78|4548.08|4548.08|0
1633959350000|2021-10-11 13:35:50|4547.03|4547.03|4547.9|4547.9|4547.9|4547.9|4547.03|4547.03|0
1633959370000|2021-10-11 13:36:10|4549.66|4549.66|4549.13|4549.13|4549.83|4549.83|4549.13|4549.13|0
1633959380000|2021-10-11 13:36:20|4548.78|4548.78|4547.55|4547.55|4548.78|4548.78|4547.55|4547.55|0
1633959400000|2021-10-11 13:36:40|4548.43|4548.43|4549.31|4549.31|4549.31|4549.31|4548.43|4548.43|0
1633959410000|2021-10-11 13:36:50|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|0
1633959420000|2021-10-11 13:37:00|4549.31|4549.31|4549.13|4549.13|4549.31|4549.31|4548.61|4548.61|0
1633959440000|2021-10-11 13:37:20|4549.24|4549.24|4549.76|4549.76|4549.76|4549.76|4549.24|4549.24|0
1633959450000|2021-10-11 13:37:30|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|0
1633959490000|2021-10-11 13:38:10|4549.91|4549.91|4549.97|4549.97|4550.26|4550.26|4549.91|4549.91|0
1633959500000|2021-10-11 13:38:20|4549.62|4549.62|4549.62|4549.62|4549.62|4549.62|4549.62|4549.62|0
1633959510000|2021-10-11 13:38:30|4549.44|4549.44|4549.23|4549.23|4549.44|4549.44|4549.23|4549.23|0
1633959520000|2021-10-11 13:38:40|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|4550.11|0
1633959530000|2021-10-11 13:38:50|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|4550.22|0
1633959540000|2021-10-11 13:39:00|4550.39|4550.39|4550.04|4550.04|4550.39|4550.39|4550.04|4550.04|0
1633959560000|2021-10-11 13:39:20|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|0
1633959570000|2021-10-11 13:39:30|4550.37|4550.37|4550.01|4550.01|4550.37|4550.37|4550.01|4550.01|0
1633959590000|2021-10-11 13:39:50|4549.49|4549.49|4549.33|4549.33|4549.49|4549.49|4549.33|4549.33|0
1633959600000|2021-10-11 13:40:00|4549.51|4549.51|4549.77|4549.77|4549.77|4549.77|4549.51|4549.51|0
1633959610000|2021-10-11 13:40:10|4549.1|4549.1|4549.1|4549.1|4549.1|4549.1|4549.1|4549.1|0
1633959620000|2021-10-11 13:40:20|4548.92|4548.92|4549.27|4549.27|4549.27|4549.27|4548.92|4548.92|0
1633959630000|2021-10-11 13:40:30|4549.45|4549.45|4549.8|4549.8|4549.8|4549.8|4549.45|4549.45|0
1633959640000|2021-10-11 13:40:40|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|4549.91|0
1633959660000|2021-10-11 13:41:00|4549.55|4549.55|4549.2|4549.2|4549.55|4549.55|4549.2|4549.2|0
1633959670000|2021-10-11 13:41:10|4549.03|4549.03|4548.35|4548.35|4549.03|4549.03|4548.35|4548.35|0
1633959690000|2021-10-11 13:41:30|4547.77|4547.77|4548.44|4548.44|4548.44|4548.44|4547.77|4547.77|0
1633959700000|2021-10-11 13:41:40|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|4549.15|0
1633959720000|2021-10-11 13:42:00|4548.47|4548.47|4548.29|4548.29|4548.65|4548.65|4548.29|4548.29|0
1633959740000|2021-10-11 13:42:20|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|0
1633959760000|2021-10-11 13:42:40|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|0
1633959780000|2021-10-11 13:43:00|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|4548.47|0
1633959800000|2021-10-11 13:43:20|4548.58|4548.58|4548.58|4548.58|4548.58|4548.58|4548.58|4548.58|0
1633959820000|2021-10-11 13:43:40|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|0
1633959830000|2021-10-11 13:43:50|4550.1|4550.1|4550.45|4550.45|4550.45|4550.45|4550.1|4550.1|0
1633959840000|2021-10-11 13:44:00|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|0
1633959850000|2021-10-11 13:44:10|4550.86|4550.86|4550.86|4550.86|4550.91|4550.91|4550.8|4550.8|0
1633959870000|2021-10-11 13:44:30|4551.03|4551.03|4551.03|4551.03|4551.03|4551.03|4551.03|4551.03|0
1633959880000|2021-10-11 13:44:40|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|4551.09|0
1633959890000|2021-10-11 13:44:50|4551.24|4551.24|4551.3|4551.3|4551.3|4551.3|4551.24|4551.24|0
1633959900000|2021-10-11 13:45:00|4551.82|4551.82|4552.35|4552.35|4552.35|4552.35|4551.82|4551.82|0
1633959920000|2021-10-11 13:45:20|4552.7|4552.7|4552.52|4552.52|4552.87|4552.87|4552.52|4552.52|0
1633959930000|2021-10-11 13:45:30|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|0
1633959940000|2021-10-11 13:45:40|4552.75|4552.75|4553.43|4553.43|4553.43|4553.43|4552.75|4552.75|0
1633959960000|2021-10-11 13:46:00|4553.64|4553.64|4555.5|4555.5|4555.5|4555.5|4553.64|4553.64|0
1633959970000|2021-10-11 13:46:10|4554.97|4554.97|4555.85|4555.85|4555.85|4555.85|4554.97|4554.97|0
1633959980000|2021-10-11 13:46:20|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|0
1633959990000|2021-10-11 13:46:30|4554.97|4554.97|4554.97|4554.97|4554.97|4554.97|4554.97|4554.97|0
1633960000000|2021-10-11 13:46:40|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|0
1633960010000|2021-10-11 13:46:50|4555.15|4555.15|4555.32|4555.32|4555.32|4555.32|4555.15|4555.15|0
1633960020000|2021-10-11 13:47:00|4555.15|4555.15|4554.97|4554.97|4555.15|4555.15|4554.97|4554.97|0
1633960030000|2021-10-11 13:47:10|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|4555.15|0
1633960040000|2021-10-11 13:47:20|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|4554.88|0
1633960060000|2021-10-11 13:47:40|4555.23|4555.23|4554.88|4554.88|4555.23|4555.23|4554.88|4554.88|0
1633960070000|2021-10-11 13:47:50|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|4555.23|0
1633960080000|2021-10-11 13:48:00|4555.39|4555.39|4555.22|4555.22|4555.39|4555.39|4555.22|4555.22|0
1633960090000|2021-10-11 13:48:10|4554.19|4554.19|4553.84|4553.84|4554.19|4554.19|4553.84|4553.84|0
1633960100000|2021-10-11 13:48:20|4554.01|4554.01|4554.01|4554.01|4554.01|4554.01|4554.01|4554.01|0
1633960130000|2021-10-11 13:48:50|4554.07|4554.07|4553.94|4553.94|4554.42|4554.42|4553.89|4553.89|0
1633960140000|2021-10-11 13:49:00|4554.12|4554.12|4554.29|4554.29|4554.29|4554.29|4554.12|4554.12|0
1633960170000|2021-10-11 13:49:30|4554.12|4554.12|4552.89|4552.89|4554.12|4554.12|4552.89|4552.89|0
1633960180000|2021-10-11 13:49:40|4552.84|4552.84|4552.89|4552.89|4552.89|4552.89|4552.84|4552.84|0
1633960210000|2021-10-11 13:50:10|4553.24|4553.24|4553.59|4553.59|4553.59|4553.59|4553.24|4553.24|0
1633960220000|2021-10-11 13:50:20|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|0
1633960230000|2021-10-11 13:50:30|4553.31|4553.31|4552.84|4552.84|4553.31|4553.31|4552.84|4552.84|0
1633960240000|2021-10-11 13:50:40|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|0
1633960250000|2021-10-11 13:50:50|4552.78|4552.78|4552.08|4552.08|4552.78|4552.78|4552.08|4552.08|0
1633960260000|2021-10-11 13:51:00|4552.43|4552.43|4551.49|4551.49|4552.43|4552.43|4551.49|4551.49|0
1633960270000|2021-10-11 13:51:10|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|0
1633960290000|2021-10-11 13:51:30|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|4551.84|0
1633960320000|2021-10-11 13:52:00|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|4551.66|0
1633960340000|2021-10-11 13:52:20|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|4552.01|0
1633960350000|2021-10-11 13:52:30|4551.66|4551.66|4551.49|4551.49|4551.66|4551.66|4551.49|4551.49|0
1633960360000|2021-10-11 13:52:40|4551.14|4551.14|4551.66|4551.66|4551.66|4551.66|4551.14|4551.14|0
1633960370000|2021-10-11 13:52:50|4552.34|4552.34|4552.92|4552.92|4552.92|4552.92|4552.34|4552.34|0
1633960380000|2021-10-11 13:53:00|4553.62|4553.62|4553.85|4553.85|4553.85|4553.85|4553.62|4553.62|0
1633960410000|2021-10-11 13:53:30|4552.98|4552.98|4552.8|4552.8|4552.98|4552.98|4552.8|4552.8|0
1633960420000|2021-10-11 13:53:40|4552.85|4552.85|4552.68|4552.68|4552.85|4552.85|4552.68|4552.68|0
1633960430000|2021-10-11 13:53:50|4553.36|4553.36|4553.53|4553.53|4553.53|4553.53|4553.36|4553.36|0
1633960440000|2021-10-11 13:54:00|4553.58|4553.58|4553.15|4553.15|4553.85|4553.85|4553.15|4553.15|0
1633960450000|2021-10-11 13:54:10|4553.32|4553.32|4553.15|4553.15|4553.32|4553.32|4553.15|4553.15|0
1633960460000|2021-10-11 13:54:20|4552.97|4552.97|4552.62|4552.62|4552.97|4552.97|4552.62|4552.62|0
1633960470000|2021-10-11 13:54:30|4552.97|4552.97|4553.32|4553.32|4553.32|4553.32|4552.97|4552.97|0
1633960480000|2021-10-11 13:54:40|4554|4554|4554|4554|4554|4554|4554|4554|0
1633960490000|2021-10-11 13:54:50|4554.7|4554.7|4554.7|4554.7|4554.7|4554.7|4554.7|4554.7|0
1633960500000|2021-10-11 13:55:00|4555.05|4555.05|4555.05|4555.05|4555.05|4555.05|4555.05|4555.05|0
1633960510000|2021-10-11 13:55:10|4554.87|4554.87|4554.82|4554.82|4554.87|4554.87|4554.71|4554.71|0
1633960520000|2021-10-11 13:55:20|4554.47|4554.47|4554.29|4554.29|4554.47|4554.47|4554.29|4554.29|0
1633960540000|2021-10-11 13:55:40|4553.94|4553.94|4553.77|4553.77|4553.94|4553.94|4553.77|4553.77|0
1633960550000|2021-10-11 13:55:50|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|4553.42|0
1633960560000|2021-10-11 13:56:00|4553.77|4553.77|4553.42|4553.42|4553.77|4553.77|4553.42|4553.42|0
1633960570000|2021-10-11 13:56:10|4553.24|4553.24|4552.89|4552.89|4553.24|4553.24|4552.89|4552.89|0
1633960580000|2021-10-11 13:56:20|4552.68|4552.68|4552.51|4552.51|4552.68|4552.68|4552.51|4552.51|0
1633960590000|2021-10-11 13:56:30|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|0
1633960600000|2021-10-11 13:56:40|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|4552.38|0
1633960610000|2021-10-11 13:56:50|4552.21|4552.21|4552.03|4552.03|4552.21|4552.21|4552.03|4552.03|0
1633960630000|2021-10-11 13:57:10|4553.08|4553.08|4552.94|4552.94|4553.08|4553.08|4552.79|4552.79|0
1633960650000|2021-10-11 13:57:30|4553.46|4553.46|4554.14|4554.14|4554.14|4554.14|4553.46|4553.46|0
1633960660000|2021-10-11 13:57:40|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|0
1633960670000|2021-10-11 13:57:50|4554.37|4554.37|4554.72|4554.72|4554.72|4554.72|4554.37|4554.37|0
1633960680000|2021-10-11 13:58:00|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|0
1633960710000|2021-10-11 13:58:30|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|4556.12|0
1633960740000|2021-10-11 13:59:00|4556.3|4556.3|4556.12|4556.12|4556.3|4556.3|4556.12|4556.12|0
1633960750000|2021-10-11 13:59:10|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|0
1633960770000|2021-10-11 13:59:30|4557|4557|4557|4557|4557|4557|4557|4557|0
1633960780000|2021-10-11 13:59:40|4557.35|4557.35|4557.35|4557.35|4557.7|4557.7|4557.35|4557.35|0
1633960800000|2021-10-11 14:00:00|4558.02|4558.02|4557.67|4557.67|4558.02|4558.02|4557.67|4557.67|0
1633960840000|2021-10-11 14:00:40|4558.02|4558.02|4558.02|4558.02|4558.02|4558.02|4558.02|4558.02|0
1633960850000|2021-10-11 14:00:50|4557.85|4557.85|4556.74|4556.74|4557.85|4557.85|4556.74|4556.74|0
1633960860000|2021-10-11 14:01:00|4556.07|4556.07|4556.07|4556.07|4556.07|4556.07|4556.07|4556.07|0
1633960880000|2021-10-11 14:01:20|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|0
1633960890000|2021-10-11 14:01:30|4556.35|4556.35|4556.11|4556.11|4556.35|4556.35|4556.11|4556.11|0
1633960900000|2021-10-11 14:01:40|4555.94|4555.94|4556.11|4556.11|4556.11|4556.11|4555.94|4555.94|0
1633960920000|2021-10-11 14:02:00|4555.95|4555.95|4556.3|4556.3|4556.3|4556.3|4555.95|4555.95|0
1633960930000|2021-10-11 14:02:10|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|0
1633960940000|2021-10-11 14:02:20|4556.65|4556.65|4556.13|4556.13|4556.65|4556.65|4556.13|4556.13|0
1633960950000|2021-10-11 14:02:30|4555.95|4555.95|4556.63|4556.63|4556.63|4556.63|4555.95|4555.95|0
1633960960000|2021-10-11 14:02:40|4556.46|4556.46|4555.76|4555.76|4556.46|4556.46|4555.76|4555.76|0
1633960970000|2021-10-11 14:02:50|4555.94|4555.94|4555.59|4555.59|4555.94|4555.94|4555.59|4555.59|0
1633960980000|2021-10-11 14:03:00|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|0
1633960990000|2021-10-11 14:03:10|4556.99|4556.99|4556.81|4556.81|4556.99|4556.99|4556.81|4556.81|0
1633961000000|2021-10-11 14:03:20|4556.14|4556.14|4556.14|4556.14|4556.14|4556.14|4556.14|4556.14|0
1633961010000|2021-10-11 14:03:30|4555.61|4555.61|4555.61|4555.61|4555.61|4555.61|4555.61|4555.61|0
1633961020000|2021-10-11 14:03:40|4554.94|4554.94|4554.77|4554.77|4554.94|4554.94|4554.77|4554.77|0
1633961030000|2021-10-11 14:03:50|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|0
1633961040000|2021-10-11 14:04:00|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|0
1633961050000|2021-10-11 14:04:10|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|0
1633961070000|2021-10-11 14:04:30|4553.2|4553.2|4553.03|4553.03|4553.2|4553.2|4553.03|4553.03|0
1633961090000|2021-10-11 14:04:50|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|0
1633961130000|2021-10-11 14:05:30|4552.63|4552.63|4551.6|4551.6|4552.63|4552.63|4551.6|4551.6|0
1633961140000|2021-10-11 14:05:40|4551.5|4551.5|4551.31|4551.31|4551.6|4551.6|4551.31|4551.31|0
1633961150000|2021-10-11 14:05:50|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|4551.42|0
1633961160000|2021-10-11 14:06:00|4551.57|4551.57|4550.17|4550.17|4551.57|4551.57|4550.17|4550.17|0
1633961170000|2021-10-11 14:06:10|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|4549.82|0
1633961180000|2021-10-11 14:06:20|4550|4550|4550.17|4550.17|4550.17|4550.17|4550|4550|0
1633961190000|2021-10-11 14:06:30|4550.52|4550.52|4550.87|4550.87|4550.87|4550.87|4550.52|4550.52|0
1633961220000|2021-10-11 14:07:00|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|0
1633961230000|2021-10-11 14:07:10|4550.35|4550.35|4550.23|4550.23|4550.35|4550.35|4550.23|4550.23|0
1633961240000|2021-10-11 14:07:20|4550.4|4550.4|4550.23|4550.23|4550.4|4550.4|4550.23|4550.23|0
1633961250000|2021-10-11 14:07:30|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|0
1633961260000|2021-10-11 14:07:40|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|0
1633961270000|2021-10-11 14:07:50|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|0
1633961280000|2021-10-11 14:08:00|4550.62|4550.62|4551.29|4551.29|4551.29|4551.29|4550.62|4550.62|0
1633961290000|2021-10-11 14:08:10|4551.12|4551.12|4550.94|4550.94|4551.12|4551.12|4550.94|4550.94|0
1633961310000|2021-10-11 14:08:30|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|0
1633961320000|2021-10-11 14:08:40|4550.94|4550.94|4551.11|4551.11|4551.11|4551.11|4550.94|4550.94|0
1633961330000|2021-10-11 14:08:50|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|0
1633961350000|2021-10-11 14:09:10|4550.59|4550.59|4549.92|4549.92|4550.59|4550.59|4549.92|4549.92|0
1633961370000|2021-10-11 14:09:30|4550.09|4550.09|4548.92|4548.92|4550.09|4550.09|4548.39|4548.39|0
1633961390000|2021-10-11 14:09:50|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|0
1633961400000|2021-10-11 14:10:00|4548.11|4548.11|4548.79|4548.79|4548.79|4548.79|4547.76|4547.76|0
1633961410000|2021-10-11 14:10:10|4549.46|4549.46|4550.66|4550.66|4550.66|4550.66|4549.46|4549.46|0
1633961420000|2021-10-11 14:10:20|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|4550.72|0
1633961430000|2021-10-11 14:10:30|4551.07|4551.07|4552.09|4552.09|4552.09|4552.09|4551.07|4551.07|0
1633961440000|2021-10-11 14:10:40|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|4552.27|0
1633961450000|2021-10-11 14:10:50|4552.32|4552.32|4552.27|4552.27|4552.32|4552.32|4552.27|4552.27|0
1633961460000|2021-10-11 14:11:00|4552.44|4552.44|4552.09|4552.09|4552.44|4552.44|4552.09|4552.09|0
1633961470000|2021-10-11 14:11:10|4552.79|4552.79|4552.62|4552.62|4552.79|4552.79|4552.62|4552.62|0
1633961480000|2021-10-11 14:11:20|4552.44|4552.44|4550.74|4550.74|4552.44|4552.44|4550.74|4550.74|0
1633961490000|2021-10-11 14:11:30|4551.42|4551.42|4551.24|4551.24|4551.42|4551.42|4551.24|4551.24|0
1633961500000|2021-10-11 14:11:40|4551.19|4551.19|4551.49|4551.49|4551.49|4551.49|4551.14|4551.14|0
1633961510000|2021-10-11 14:11:50|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|0
1633961520000|2021-10-11 14:12:00|4552.28|4552.28|4552.81|4552.81|4552.81|4552.81|4552.28|4552.28|0
1633961540000|2021-10-11 14:12:20|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|4553.51|0
1633961550000|2021-10-11 14:12:30|4553.33|4553.33|4552.63|4552.63|4553.33|4553.33|4552.63|4552.63|0
1633961560000|2021-10-11 14:12:40|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|0
1633961570000|2021-10-11 14:12:50|4552.19|4552.19|4551.84|4551.84|4552.19|4552.19|4551.84|4551.84|0
1633961600000|2021-10-11 14:13:20|4551.67|4551.67|4551.67|4551.67|4551.67|4551.67|4551.67|4551.67|0
1633961610000|2021-10-11 14:13:30|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|4552.02|0
1633961640000|2021-10-11 14:14:00|4552.23|4552.23|4552.67|4552.67|4552.67|4552.67|4552.23|4552.23|0
1633961650000|2021-10-11 14:14:10|4552.96|4552.96|4553|4553|4553|4553|4552.86|4552.86|0
1633961660000|2021-10-11 14:14:20|4553.18|4553.18|4554|4554|4554|4554|4553.18|4553.18|0
1633961670000|2021-10-11 14:14:30|4554.12|4554.12|4554.12|4554.12|4554.12|4554.12|4554.12|4554.12|0
1633961680000|2021-10-11 14:14:40|4554.82|4554.82|4554.47|4554.47|4554.82|4554.82|4554.47|4554.47|0
1633961690000|2021-10-11 14:14:50|4554.18|4554.18|4554.18|4554.18|4554.18|4554.18|4554|4554|0
1633961710000|2021-10-11 14:15:10|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|0
1633961720000|2021-10-11 14:15:20|4554.47|4554.47|4555|4555|4555|4555|4554.47|4554.47|0
1633961730000|2021-10-11 14:15:30|4555.17|4555.17|4555.17|4555.17|4555.17|4555.17|4555.17|4555.17|0
1633961750000|2021-10-11 14:15:50|4554.82|4554.82|4555.17|4555.17|4555.17|4555.17|4554.82|4554.82|0
1633961760000|2021-10-11 14:16:00|4555.35|4555.35|4556.55|4556.55|4556.55|4556.55|4555.35|4555.35|0
1633961770000|2021-10-11 14:16:10|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|0
1633961780000|2021-10-11 14:16:20|4556.76|4556.76|4557.55|4557.55|4557.55|4557.55|4556.76|4556.76|0
1633961790000|2021-10-11 14:16:30|4557.38|4557.38|4557.73|4557.73|4557.73|4557.73|4557.38|4557.38|0
1633961830000|2021-10-11 14:17:10|4557.38|4557.38|4557.73|4557.73|4557.73|4557.73|4557.38|4557.38|0
1633961840000|2021-10-11 14:17:20|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|0
1633961860000|2021-10-11 14:17:40|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|4558.76|0
1633961870000|2021-10-11 14:17:50|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|0
1633961880000|2021-10-11 14:18:00|4559.79|4559.79|4559.63|4559.63|4559.89|4559.89|4559.63|4559.63|0
1633961890000|2021-10-11 14:18:10|4559.84|4559.84|4559.79|4559.79|4559.84|4559.84|4559.79|4559.79|0
1633961940000|2021-10-11 14:19:00|4560.14|4560.14|4559.96|4559.96|4560.14|4560.14|4559.96|4559.96|0
1633961950000|2021-10-11 14:19:10|4560.64|4560.64|4560.46|4560.46|4560.64|4560.64|4560.46|4560.46|0
1633961960000|2021-10-11 14:19:20|4560.29|4560.29|4560.29|4560.29|4560.29|4560.29|4560.29|4560.29|0
1633961970000|2021-10-11 14:19:30|4559.61|4559.61|4559.44|4559.44|4559.61|4559.61|4559.44|4559.44|0
1633961990000|2021-10-11 14:19:50|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|0
1633962000000|2021-10-11 14:20:00|4559.79|4559.79|4559.96|4559.96|4559.96|4559.96|4559.79|4559.79|0
1633962010000|2021-10-11 14:20:10|4559.61|4559.61|4559.94|4559.94|4559.94|4559.94|4559.26|4559.26|0
1633962030000|2021-10-11 14:20:30|4560.08|4560.08|4559.73|4559.73|4560.08|4560.08|4559.73|4559.73|0
1633962040000|2021-10-11 14:20:40|4559.56|4559.56|4559.56|4559.56|4559.56|4559.56|4559.56|4559.56|0
1633962060000|2021-10-11 14:21:00|4558.88|4558.88|4558.35|4558.35|4558.88|4558.88|4558.35|4558.35|0
1633962070000|2021-10-11 14:21:10|4558.88|4558.88|4559.06|4559.06|4559.06|4559.06|4558.7|4558.7|0
1633962080000|2021-10-11 14:21:20|4559.73|4559.73|4559.73|4559.73|4559.73|4559.73|4559.73|4559.73|0
1633962090000|2021-10-11 14:21:30|4559.06|4559.06|4558.35|4558.35|4559.06|4559.06|4558.35|4558.35|0
1633962110000|2021-10-11 14:21:50|4558|4558|4558|4558|4558|4558|4558|4558|0
1633962120000|2021-10-11 14:22:00|4558.18|4558.18|4559.03|4559.03|4559.03|4559.03|4558.18|4558.18|0
1633962130000|2021-10-11 14:22:10|4559.38|4559.38|4560.06|4560.06|4560.06|4560.06|4559.38|4559.38|0
1633962140000|2021-10-11 14:22:20|4560.76|4560.76|4560.76|4560.76|4560.76|4560.76|4560.76|4560.76|0
1633962150000|2021-10-11 14:22:30|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|4560.06|0
1633962180000|2021-10-11 14:23:00|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|0
1633962210000|2021-10-11 14:23:30|4561.08|4561.08|4561.43|4561.43|4561.43|4561.43|4561.08|4561.08|0
1633962220000|2021-10-11 14:23:40|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|0
1633962230000|2021-10-11 14:23:50|4562.31|4562.31|4562.31|4562.31|4562.31|4562.31|4562.31|4562.31|0
1633962260000|2021-10-11 14:24:20|4562.36|4562.36|4562.36|4562.36|4562.36|4562.36|4562.36|4562.36|0
1633962270000|2021-10-11 14:24:30|4562.24|4562.24|4562.24|4562.24|4562.24|4562.24|4562.24|4562.24|0
1633962280000|2021-10-11 14:24:40|4562.41|4562.41|4562.64|4562.64|4562.82|4562.82|4562.17|4562.17|0
1633962290000|2021-10-11 14:24:50|4562.82|4562.82|4563.49|4563.49|4563.49|4563.49|4562.82|4562.82|0
1633962300000|2021-10-11 14:25:00|4563.14|4563.14|4562.97|4562.97|4563.14|4563.14|4562.97|4562.97|0
1633962310000|2021-10-11 14:25:10|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|0
1633962330000|2021-10-11 14:25:30|4562.97|4562.97|4562.97|4562.97|4562.97|4562.97|4562.97|4562.97|0
1633962340000|2021-10-11 14:25:40|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|0
1633962350000|2021-10-11 14:25:50|4562.76|4562.76|4562.94|4562.94|4562.94|4562.94|4562.76|4562.76|0
1633962370000|2021-10-11 14:26:10|4563.29|4563.29|4563.29|4563.29|4563.29|4563.29|4563.29|4563.29|0
1633962390000|2021-10-11 14:26:30|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|4563.11|0
1633962400000|2021-10-11 14:26:40|4562.95|4562.95|4562.9|4562.9|4562.95|4562.95|4562.9|4562.9|0
1633962410000|2021-10-11 14:26:50|4563|4563|4562.9|4562.9|4563|4563|4562.9|4562.9|0
1633962420000|2021-10-11 14:27:00|4562.95|4562.95|4562.77|4562.77|4562.95|4562.95|4562.77|4562.77|0
1633962430000|2021-10-11 14:27:10|4562.83|4562.83|4563|4563|4563|4563|4562.83|4562.83|0
1633962440000|2021-10-11 14:27:20|4563.18|4563.18|4563|4563|4563.18|4563.18|4563|4563|0
1633962450000|2021-10-11 14:27:30|4562.83|4562.83|4562.83|4562.83|4562.83|4562.83|4562.83|4562.83|0
1633962460000|2021-10-11 14:27:40|4563|4563|4562.95|4562.95|4563|4563|4562.95|4562.95|0
1633962470000|2021-10-11 14:27:50|4562.77|4562.77|4562.42|4562.42|4562.77|4562.77|4562.42|4562.42|0
1633962490000|2021-10-11 14:28:10|4562.28|4562.28|4562.28|4562.28|4562.28|4562.28|4562.28|4562.28|0
1633962500000|2021-10-11 14:28:20|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|4561.6|0
1633962510000|2021-10-11 14:28:30|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|0
1633962530000|2021-10-11 14:28:50|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|4561.42|0
1633962560000|2021-10-11 14:29:20|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|0
1633962570000|2021-10-11 14:29:30|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|4562.63|0
1633962600000|2021-10-11 14:30:00|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|0
1633962610000|2021-10-11 14:30:10|4562.71|4562.71|4562.5|4562.5|4562.71|4562.71|4562.5|4562.5|0
1633962620000|2021-10-11 14:30:20|4562.4|4562.4|4562.5|4562.5|4562.61|4562.61|4562.4|4562.4|0
1633962630000|2021-10-11 14:30:30|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|4562.45|0
1633962640000|2021-10-11 14:30:40|4562.4|4562.4|4562.45|4562.45|4562.45|4562.45|4562.4|4562.4|0
1633962660000|2021-10-11 14:31:00|4562.61|4562.61|4562.61|4562.61|4562.61|4562.61|4562.26|4562.26|0
1633962670000|2021-10-11 14:31:10|4562.79|4562.79|4563.49|4563.49|4563.49|4563.49|4562.79|4562.79|0
1633962690000|2021-10-11 14:31:30|4563.32|4563.32|4563.32|4563.32|4563.32|4563.32|4563.32|4563.32|0
1633962700000|2021-10-11 14:31:40|4563.99|4563.99|4564.34|4564.34|4564.34|4564.34|4563.99|4563.99|0
1633962720000|2021-10-11 14:32:00|4564.17|4564.17|4563.64|4563.64|4564.17|4564.17|4563.64|4563.64|0
1633962750000|2021-10-11 14:32:30|4563.99|4563.99|4563.73|4563.73|4563.99|4563.99|4563.73|4563.73|0
1633962770000|2021-10-11 14:32:50|4563.89|4563.89|4563.83|4563.83|4563.89|4563.89|4563.83|4563.83|0
1633962790000|2021-10-11 14:33:10|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|4564.04|0
1633962830000|2021-10-11 14:33:50|4563.37|4563.37|4563.37|4563.37|4563.37|4563.37|4563.37|4563.37|0
1633962850000|2021-10-11 14:34:10|4563.72|4563.72|4563.44|4563.44|4563.72|4563.72|4563.44|4563.44|0
1633962880000|2021-10-11 14:34:40|4563.26|4563.26|4563.26|4563.26|4563.26|4563.26|4563.26|4563.26|0
1633962900000|2021-10-11 14:35:00|4562.91|4562.91|4562.91|4562.91|4562.91|4562.91|4562.91|4562.91|0
1633962910000|2021-10-11 14:35:10|4563.26|4563.26|4562.74|4562.74|4563.26|4563.26|4562.74|4562.74|0
1633962920000|2021-10-11 14:35:20|4562.91|4562.91|4562.81|4562.81|4562.91|4562.91|4562.81|4562.81|0
1633962930000|2021-10-11 14:35:30|4562.98|4562.98|4562.81|4562.81|4563.33|4563.33|4562.81|4562.81|0
1633962940000|2021-10-11 14:35:40|4563.16|4563.16|4562.98|4562.98|4563.16|4563.16|4562.63|4562.63|0
1633962950000|2021-10-11 14:35:50|4563.16|4563.16|4563.16|4563.16|4563.16|4563.16|4563.16|4563.16|0
1633962960000|2021-10-11 14:36:00|4562.98|4562.98|4562.75|4562.75|4562.98|4562.98|4562.75|4562.75|0
1633962970000|2021-10-11 14:36:10|4562.93|4562.93|4563.28|4563.28|4563.28|4563.28|4562.93|4562.93|0
1633962980000|2021-10-11 14:36:20|4563.1|4563.1|4563.21|4563.21|4563.21|4563.21|4563.1|4563.1|0
1633962990000|2021-10-11 14:36:30|4562.68|4562.68|4561.48|4561.48|4562.68|4562.68|4561.48|4561.48|0
1633963000000|2021-10-11 14:36:40|4561.31|4561.31|4561.13|4561.13|4561.31|4561.31|4561.13|4561.13|0
1633963020000|2021-10-11 14:37:00|4560.96|4560.96|4560.96|4560.96|4560.96|4560.96|4560.96|4560.96|0
1633963040000|2021-10-11 14:37:20|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|0
1633963060000|2021-10-11 14:37:40|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|4561.13|0
1633963070000|2021-10-11 14:37:50|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|0
1633963080000|2021-10-11 14:38:00|4561.16|4561.16|4561.62|4561.62|4561.62|4561.62|4561.16|4561.16|0
1633963090000|2021-10-11 14:38:10|4562.29|4562.29|4562.47|4562.47|4562.47|4562.47|4562.29|4562.29|0
1633963110000|2021-10-11 14:38:30|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|0
1633963120000|2021-10-11 14:38:40|4561.77|4561.77|4561.27|4561.27|4561.94|4561.94|4561.27|4561.27|0
1633963130000|2021-10-11 14:38:50|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|4561.38|0
1633963140000|2021-10-11 14:39:00|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|4561.21|0
1633963150000|2021-10-11 14:39:10|4561.05|4561.05|4561.05|4561.05|4561.05|4561.05|4561.05|4561.05|0
1633963180000|2021-10-11 14:39:40|4561.4|4561.4|4561.4|4561.4|4561.4|4561.4|4561.4|4561.4|0
1633963210000|2021-10-11 14:40:10|4562.07|4562.07|4561.74|4561.74|4562.07|4562.07|4561.72|4561.72|0
1633963220000|2021-10-11 14:40:20|4561.56|4561.56|4561.21|4561.21|4561.56|4561.56|4561.21|4561.21|0
1633963230000|2021-10-11 14:40:30|4561.04|4561.04|4560.86|4560.86|4561.04|4561.04|4560.86|4560.86|0
1633963240000|2021-10-11 14:40:40|4560.81|4560.81|4560.58|4560.58|4560.81|4560.81|4560.58|4560.58|0
1633963260000|2021-10-11 14:41:00|4560.41|4560.41|4560.46|4560.46|4560.46|4560.46|4560.41|4560.41|0
1633963270000|2021-10-11 14:41:10|4560.63|4560.63|4560.62|4560.62|4560.63|4560.63|4560.46|4560.46|0
1633963280000|2021-10-11 14:41:20|4560.8|4560.8|4560.62|4560.62|4560.8|4560.8|4560.45|4560.45|0
1633963290000|2021-10-11 14:41:30|4560.45|4560.45|4560.62|4560.62|4560.62|4560.62|4560.45|4560.45|0
1633963300000|2021-10-11 14:41:40|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|0
1633963310000|2021-10-11 14:41:50|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|0
1633963320000|2021-10-11 14:42:00|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|4560.8|0
1633963330000|2021-10-11 14:42:10|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|0
1633963340000|2021-10-11 14:42:20|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|0
1633963350000|2021-10-11 14:42:30|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|0
1633963380000|2021-10-11 14:43:00|4560.62|4560.62|4560.27|4560.27|4560.62|4560.62|4560.27|4560.27|0
1633963390000|2021-10-11 14:43:10|4560.45|4560.45|4560.8|4560.8|4560.8|4560.8|4560.45|4560.45|0
1633963400000|2021-10-11 14:43:20|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|4560.97|0
1633963410000|2021-10-11 14:43:30|4561.15|4561.15|4561.32|4561.32|4561.32|4561.32|4561.15|4561.15|0
1633963440000|2021-10-11 14:44:00|4561.16|4561.16|4561.27|4561.27|4561.27|4561.27|4561.16|4561.16|0
1633963450000|2021-10-11 14:44:10|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|0
1633963500000|2021-10-11 14:45:00|4561.62|4561.62|4561.8|4561.8|4561.8|4561.8|4561.62|4561.62|0
1633963520000|2021-10-11 14:45:20|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|4561.97|0
1633963530000|2021-10-11 14:45:30|4561.8|4561.8|4561.8|4561.8|4561.8|4561.8|4561.8|4561.8|0
1633963550000|2021-10-11 14:45:50|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|0
1633963560000|2021-10-11 14:46:00|4561.97|4561.97|4562.32|4562.32|4562.32|4562.32|4561.97|4561.97|0
1633963580000|2021-10-11 14:46:20|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|4562.15|0
1633963590000|2021-10-11 14:46:30|4561.97|4561.97|4561.8|4561.8|4561.97|4561.97|4561.8|4561.8|0
1633963630000|2021-10-11 14:47:10|4561.97|4561.97|4562.15|4562.15|4562.15|4562.15|4561.97|4561.97|0
1633963640000|2021-10-11 14:47:20|4562.5|4562.5|4562.5|4562.5|4562.5|4562.5|4562.5|4562.5|0
1633963650000|2021-10-11 14:47:30|4562.15|4562.15|4561.62|4561.62|4562.15|4562.15|4561.62|4561.62|0
1633963670000|2021-10-11 14:47:50|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|0
1633963680000|2021-10-11 14:48:00|4560.8|4560.8|4560.95|4560.95|4560.95|4560.95|4560.8|4560.8|0
1633963730000|2021-10-11 14:48:50|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|4561.12|0
1633963740000|2021-10-11 14:49:00|4561.47|4561.47|4560.95|4560.95|4561.47|4561.47|4560.95|4560.95|0
1633963750000|2021-10-11 14:49:10|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|0
1633963770000|2021-10-11 14:49:30|4561.35|4561.35|4561.35|4561.35|4561.35|4561.35|4561.35|4561.35|0
1633963780000|2021-10-11 14:49:40|4561|4561|4560.65|4560.65|4561|4561|4560.65|4560.65|0
1633963790000|2021-10-11 14:49:50|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|4560.47|0
1633963820000|2021-10-11 14:50:20|4560.3|4560.3|4560.3|4560.3|4560.3|4560.3|4560.3|4560.3|0
1633963840000|2021-10-11 14:50:40|4560.19|4560.19|4560.02|4560.02|4560.19|4560.19|4560.02|4560.02|0
1633963850000|2021-10-11 14:50:50|4559.84|4559.84|4559.66|4559.66|4559.84|4559.84|4559.66|4559.66|0
1633963870000|2021-10-11 14:51:10|4559.84|4559.84|4561.08|4561.08|4561.08|4561.08|4559.84|4559.84|0
1633963880000|2021-10-11 14:51:20|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|0
1633963890000|2021-10-11 14:51:30|4561.38|4561.38|4561.55|4561.55|4561.55|4561.55|4561.38|4561.38|0
1633963900000|2021-10-11 14:51:40|4561.79|4561.79|4561.79|4561.79|4561.79|4561.79|4561.67|4561.67|0
1633963950000|2021-10-11 14:52:30|4561.61|4561.61|4561.44|4561.44|4561.61|4561.61|4561.44|4561.44|0
1633963960000|2021-10-11 14:52:40|4561.08|4561.08|4560.91|4560.91|4561.08|4561.08|4560.91|4560.91|0
1633963970000|2021-10-11 14:52:50|4561.26|4561.26|4561.44|4561.44|4561.44|4561.44|4561.26|4561.26|0
1633963990000|2021-10-11 14:53:10|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|0
1633964000000|2021-10-11 14:53:20|4561.96|4561.96|4562.28|4562.28|4562.28|4562.28|4561.96|4561.96|0
1633964010000|2021-10-11 14:53:30|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|0
1633964020000|2021-10-11 14:53:40|4562.11|4562.11|4562.11|4562.11|4562.11|4562.11|4562.11|4562.11|0
1633964030000|2021-10-11 14:53:50|4562.78|4562.78|4562.61|4562.61|4562.78|4562.78|4562.61|4562.61|0
1633964070000|2021-10-11 14:54:30|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|4561.91|0
1633964090000|2021-10-11 14:54:50|4562.43|4562.43|4562.43|4562.43|4562.43|4562.43|4562.43|4562.43|0
1633964100000|2021-10-11 14:55:00|4563.11|4563.11|4562.99|4562.99|4563.11|4563.11|4562.99|4562.99|0
1633964110000|2021-10-11 14:55:10|4563.04|4563.04|4562.69|4562.69|4563.04|4563.04|4562.69|4562.69|0
1633964130000|2021-10-11 14:55:30|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|0
1633964150000|2021-10-11 14:55:50|4562.52|4562.52|4562.17|4562.17|4562.52|4562.52|4562.17|4562.17|0
1633964160000|2021-10-11 14:56:00|4561.99|4561.99|4561.99|4561.99|4561.99|4561.99|4561.99|4561.99|0
1633964170000|2021-10-11 14:56:10|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|4562.17|0
1633964200000|2021-10-11 14:56:40|4561.99|4561.99|4562.17|4562.17|4562.17|4562.17|4561.99|4561.99|0
1633964220000|2021-10-11 14:57:00|4561.99|4561.99|4562.34|4562.34|4562.34|4562.34|4561.99|4561.99|0
1633964230000|2021-10-11 14:57:10|4562.52|4562.52|4562.92|4562.92|4562.92|4562.92|4562.52|4562.52|0
1633964240000|2021-10-11 14:57:20|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|0
1633964250000|2021-10-11 14:57:30|4563.22|4563.22|4563.39|4563.39|4563.39|4563.39|4563.22|4563.22|0
1633964260000|2021-10-11 14:57:40|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|4563.57|0
1633964270000|2021-10-11 14:57:50|4564.25|4564.25|4563.9|4563.9|4564.25|4564.25|4563.9|4563.9|0
1633964300000|2021-10-11 14:58:20|4564.07|4564.07|4564.2|4564.2|4564.41|4564.41|4564.04|4564.04|0
1633964310000|2021-10-11 14:58:30|4564.3|4564.3|4564.04|4564.04|4564.3|4564.3|4564.04|4564.04|0
1633964350000|2021-10-11 14:59:10|4564.09|4564.09|4564.3|4564.3|4564.3|4564.3|4564.09|4564.09|0
1633964360000|2021-10-11 14:59:20|4564.36|4564.36|4564.94|4564.94|4565.15|4565.15|4564.36|4564.36|0
1633964370000|2021-10-11 14:59:30|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|0
1633964390000|2021-10-11 14:59:50|4565.19|4565.19|4565.29|4565.29|4565.29|4565.29|4565.19|4565.19|0
1633964400000|2021-10-11 15:00:00|4563.99|4563.99|4563.89|4563.89|4564.15|4564.15|4563.89|4563.89|0
1633964410000|2021-10-11 15:00:10|4563.54|4563.54|4563.04|4563.04|4563.54|4563.54|4562.98|4562.98|0
1633964440000|2021-10-11 15:00:40|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|0
1633964460000|2021-10-11 15:01:00|4562.7|4562.7|4562.42|4562.42|4562.76|4562.76|4562.42|4562.42|0
1633964470000|2021-10-11 15:01:10|4561.74|4561.74|4561.92|4561.92|4561.92|4561.92|4561.74|4561.74|0
1633964490000|2021-10-11 15:01:30|4561.39|4561.39|4561.25|4561.25|4561.39|4561.39|4561.25|4561.25|0
1633964520000|2021-10-11 15:02:00|4561.36|4561.36|4561.66|4561.66|4561.66|4561.66|4561.15|4561.15|0
1633964530000|2021-10-11 15:02:10|4562.34|4562.34|4562.34|4562.34|4562.34|4562.34|4562.34|4562.34|0
1633964540000|2021-10-11 15:02:20|4562.48|4562.48|4562.34|4562.34|4562.48|4562.48|4562.34|4562.34|0
1633964550000|2021-10-11 15:02:30|4561.63|4561.63|4561.46|4561.46|4561.63|4561.63|4561.46|4561.46|0
1633964560000|2021-10-11 15:02:40|4561.56|4561.56|4561.56|4561.56|4561.56|4561.56|4561.56|4561.56|0
1633964570000|2021-10-11 15:02:50|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|4561.04|0
1633964580000|2021-10-11 15:03:00|4560.36|4560.36|4560.36|4560.36|4560.36|4560.36|4560.36|4560.36|0
1633964600000|2021-10-11 15:03:20|4560.54|4560.54|4560.71|4560.71|4560.71|4560.71|4560.54|4560.54|0
1633964610000|2021-10-11 15:03:30|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|4561.06|0
1633964620000|2021-10-11 15:03:40|4561.33|4561.33|4561.15|4561.15|4561.5|4561.5|4561.15|4561.15|0
1633964640000|2021-10-11 15:04:00|4560.98|4560.98|4561.15|4561.15|4561.15|4561.15|4560.98|4560.98|0
1633964650000|2021-10-11 15:04:10|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|4561.31|0
1633964660000|2021-10-11 15:04:20|4561.14|4561.14|4561.14|4561.14|4561.14|4561.14|4561.14|4561.14|0
1633964670000|2021-10-11 15:04:30|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|4560.78|0
1633964680000|2021-10-11 15:04:40|4560.63|4560.63|4560.57|4560.57|4560.63|4560.63|4560.57|4560.57|0
1633964690000|2021-10-11 15:04:50|4560.68|4560.68|4560.33|4560.33|4560.68|4560.68|4560.33|4560.33|0
1633964710000|2021-10-11 15:05:10|4559.65|4559.65|4559.48|4559.48|4559.65|4559.65|4559.48|4559.48|0
1633964720000|2021-10-11 15:05:20|4559.65|4559.65|4559.83|4559.83|4559.83|4559.83|4559.65|4559.65|0
1633964730000|2021-10-11 15:05:30|4559.65|4559.65|4559.71|4559.71|4559.71|4559.71|4559.48|4559.48|0
1633964750000|2021-10-11 15:05:50|4559.83|4559.83|4559.76|4559.76|4559.83|4559.83|4559.65|4559.65|0
1633964760000|2021-10-11 15:06:00|4559.94|4559.94|4559.94|4559.94|4559.94|4559.94|4559.94|4559.94|0
1633964780000|2021-10-11 15:06:20|4560.11|4560.11|4560.46|4560.46|4560.46|4560.46|4560.11|4560.11|0
1633964820000|2021-10-11 15:07:00|4560.81|4560.81|4561.16|4561.16|4561.16|4561.16|4560.81|4560.81|0
1633964830000|2021-10-11 15:07:10|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|0
1633964840000|2021-10-11 15:07:20|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|4561.66|0
1633964850000|2021-10-11 15:07:30|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|0
1633964860000|2021-10-11 15:07:40|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|0
1633964870000|2021-10-11 15:07:50|4561.77|4561.77|4562.12|4562.12|4562.12|4562.12|4561.77|4561.77|0
1633964900000|2021-10-11 15:08:20|4562.65|4562.65|4562.65|4562.65|4562.65|4562.65|4562.47|4562.47|0
1633964920000|2021-10-11 15:08:40|4562.12|4562.12|4562.27|4562.27|4562.27|4562.27|4562.12|4562.12|0
1633964940000|2021-10-11 15:09:00|4562.44|4562.44|4562.39|4562.39|4562.44|4562.44|4562.39|4562.39|0
1633964960000|2021-10-11 15:09:20|4562.44|4562.44|4562.49|4562.49|4562.49|4562.49|4562.44|4562.44|0
1633964970000|2021-10-11 15:09:30|4562.32|4562.32|4562.16|4562.16|4562.32|4562.32|4562.16|4562.16|0
1633964980000|2021-10-11 15:09:40|4562.33|4562.33|4562.16|4562.16|4562.51|4562.51|4562.16|4562.16|0
1633965000000|2021-10-11 15:10:00|4562.21|4562.21|4562.21|4562.21|4562.21|4562.21|4562.21|4562.21|0
1633965010000|2021-10-11 15:10:10|4562.36|4562.36|4562.56|4562.56|4562.56|4562.56|4562.21|4562.21|0
1633965050000|2021-10-11 15:10:50|4562.73|4562.73|4562.73|4562.73|4562.73|4562.73|4562.73|4562.73|0
1633965060000|2021-10-11 15:11:00|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|4562.79|0
1633965070000|2021-10-11 15:11:10|4562.73|4562.73|4562.58|4562.58|4562.73|4562.73|4562.58|4562.58|0
1633965080000|2021-10-11 15:11:20|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|0
1633965110000|2021-10-11 15:11:50|4563.43|4563.43|4563.43|4563.43|4563.43|4563.43|4563.43|4563.43|0
1633965120000|2021-10-11 15:12:00|4562.75|4562.75|4562.58|4562.58|4562.75|4562.75|4562.58|4562.58|0
1633965130000|2021-10-11 15:12:10|4562.23|4562.23|4562.28|4562.28|4562.28|4562.28|4562.23|4562.23|0
1633965150000|2021-10-11 15:12:30|4562.23|4562.23|4562.06|4562.06|4562.23|4562.23|4562.06|4562.06|0
1633965200000|2021-10-11 15:13:20|4562|4562|4561.88|4561.88|4562|4562|4561.83|4561.83|0
1633965210000|2021-10-11 15:13:30|4561.83|4561.83|4560.45|4560.45|4561.83|4561.83|4560.45|4560.45|0
1633965220000|2021-10-11 15:13:40|4560.35|4560.35|4560.18|4560.18|4560.35|4560.35|4560.18|4560.18|0
1633965230000|2021-10-11 15:13:50|4560.13|4560.13|4560.02|4560.02|4560.13|4560.13|4560.02|4560.02|0
1633965240000|2021-10-11 15:14:00|4560.2|4560.2|4560.58|4560.58|4560.58|4560.58|4560.2|4560.2|0
1633965250000|2021-10-11 15:14:10|4560.75|4560.75|4560.75|4560.75|4560.75|4560.75|4560.75|4560.75|0
1633965260000|2021-10-11 15:14:20|4560.58|4560.58|4560.75|4560.75|4560.75|4560.75|4560.58|4560.58|0
1633965270000|2021-10-11 15:14:30|4561.43|4561.43|4561.27|4561.27|4561.43|4561.43|4561.27|4561.27|0
1633965290000|2021-10-11 15:14:50|4561.44|4561.44|4560.92|4560.92|4561.44|4561.44|4560.92|4560.92|0
1633965300000|2021-10-11 15:15:00|4560.24|4560.24|4560.24|4560.24|4560.24|4560.24|4560.24|4560.24|0
1633965310000|2021-10-11 15:15:10|4560.4|4560.4|4560.57|4560.57|4560.57|4560.57|4560.4|4560.4|0
1633965330000|2021-10-11 15:15:30|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|4560.92|0
1633965340000|2021-10-11 15:15:40|4560.86|4560.86|4561.04|4561.04|4561.04|4561.04|4560.86|4560.86|0
1633965350000|2021-10-11 15:15:50|4560.88|4560.88|4560.88|4560.88|4560.88|4560.88|4560.88|4560.88|0
1633965360000|2021-10-11 15:16:00|4560.2|4560.2|4560.03|4560.03|4560.2|4560.2|4560.03|4560.03|0
1633965390000|2021-10-11 15:16:30|4560.2|4560.2|4559.4|4559.4|4560.2|4560.2|4559.4|4559.4|0
1633965400000|2021-10-11 15:16:40|4559.24|4559.24|4559.4|4559.4|4559.4|4559.4|4559.24|4559.24|0
1633965410000|2021-10-11 15:16:50|4559.23|4559.23|4559.23|4559.23|4559.23|4559.23|4559.23|4559.23|0
1633965420000|2021-10-11 15:17:00|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|0
1633965430000|2021-10-11 15:17:10|4558.95|4558.95|4558.95|4558.95|4558.95|4558.95|4558.95|4558.95|0
1633965440000|2021-10-11 15:17:20|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|0
1633965450000|2021-10-11 15:17:30|4558.6|4558.6|4559.27|4559.27|4559.27|4559.27|4558.6|4558.6|0
1633965470000|2021-10-11 15:17:50|4559.1|4559.1|4558.92|4558.92|4559.1|4559.1|4558.92|4558.92|0
1633965480000|2021-10-11 15:18:00|4559.1|4559.1|4559.22|4559.22|4559.27|4559.27|4559.1|4559.1|0
1633965490000|2021-10-11 15:18:10|4559.07|4559.07|4559.07|4559.07|4559.07|4559.07|4559.07|4559.07|0
1633965500000|2021-10-11 15:18:20|4558.9|4558.9|4559.07|4559.07|4559.07|4559.07|4558.9|4558.9|0
1633965510000|2021-10-11 15:18:30|4558.72|4558.72|4558.55|4558.55|4558.72|4558.72|4558.55|4558.55|0
1633965520000|2021-10-11 15:18:40|4557.87|4557.87|4557.87|4557.87|4557.87|4557.87|4557.87|4557.87|0
1633965540000|2021-10-11 15:19:00|4558.22|4558.22|4558.74|4558.74|4558.9|4558.9|4558.22|4558.22|0
1633965550000|2021-10-11 15:19:10|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|0
1633965590000|2021-10-11 15:19:50|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|0
1633965600000|2021-10-11 15:20:00|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|0
1633965620000|2021-10-11 15:20:20|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|0
1633965630000|2021-10-11 15:20:30|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|4558.86|0
1633965650000|2021-10-11 15:20:50|4558.18|4558.18|4558.36|4558.36|4558.53|4558.53|4558.18|4558.18|0
1633965670000|2021-10-11 15:21:10|4558.53|4558.53|4558.88|4558.88|4558.88|4558.88|4558.53|4558.53|0
1633965680000|2021-10-11 15:21:20|4559.56|4559.56|4559.88|4559.88|4559.9|4559.9|4559.56|4559.56|0
1633965710000|2021-10-11 15:21:50|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|4560.41|0
1633965730000|2021-10-11 15:22:10|4560.36|4560.36|4560.53|4560.53|4560.71|4560.71|4560.36|4560.36|0
1633965740000|2021-10-11 15:22:20|4560.18|4560.18|4560.18|4560.18|4560.18|4560.18|4560.18|4560.18|0
1633965750000|2021-10-11 15:22:30|4560.71|4560.71|4560.71|4560.71|4560.71|4560.71|4560.71|4560.71|0
1633965760000|2021-10-11 15:22:40|4560.53|4560.53|4560.53|4560.53|4560.53|4560.53|4560.53|4560.53|0
1633965770000|2021-10-11 15:22:50|4560.71|4560.71|4561.38|4561.38|4561.38|4561.38|4560.71|4560.71|0
1633965790000|2021-10-11 15:23:10|4561.56|4561.56|4561.56|4561.56|4561.56|4561.56|4561.56|4561.56|0
1633965800000|2021-10-11 15:23:20|4561.61|4561.61|4561.26|4561.26|4561.61|4561.61|4561.26|4561.26|0
1633965830000|2021-10-11 15:23:50|4561.14|4561.14|4561.67|4561.67|4561.67|4561.67|4561.14|4561.14|0
1633965840000|2021-10-11 15:24:00|4561.49|4561.49|4561.49|4561.49|4561.49|4561.49|4561.49|4561.49|0
1633965850000|2021-10-11 15:24:10|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|0
1633965860000|2021-10-11 15:24:20|4561.68|4561.68|4561.51|4561.51|4561.68|4561.68|4561.51|4561.51|0
1633965880000|2021-10-11 15:24:40|4561.16|4561.16|4561.68|4561.68|4561.68|4561.68|4561.16|4561.16|0
1633965890000|2021-10-11 15:24:50|4561.52|4561.52|4561.87|4561.87|4561.87|4561.87|4561.52|4561.52|0
1633965900000|2021-10-11 15:25:00|4560.52|4560.52|4560.47|4560.47|4560.52|4560.52|4560.47|4560.47|0
1633965910000|2021-10-11 15:25:10|4560.58|4560.58|4560.41|4560.41|4560.76|4560.76|4560.41|4560.41|0
1633965920000|2021-10-11 15:25:20|4561.08|4561.08|4561.26|4561.26|4561.61|4561.61|4561.08|4561.08|0
1633965940000|2021-10-11 15:25:40|4561.1|4561.1|4560.92|4560.92|4561.1|4561.1|4560.92|4560.92|0
1633965960000|2021-10-11 15:26:00|4561.1|4561.1|4561.1|4561.1|4561.1|4561.1|4561.1|4561.1|0
1633965980000|2021-10-11 15:26:20|4560.42|4560.42|4560.25|4560.25|4560.42|4560.42|4560.07|4560.07|0
1633965990000|2021-10-11 15:26:30|4560.42|4560.42|4560.42|4560.42|4560.42|4560.42|4560.42|4560.42|0
1633966000000|2021-10-11 15:26:40|4560.6|4560.6|4560.78|4560.78|4560.78|4560.78|4560.6|4560.6|0
1633966010000|2021-10-11 15:26:50|4561.45|4561.45|4561.63|4561.63|4561.63|4561.63|4561.45|4561.45|0
1633966020000|2021-10-11 15:27:00|4561.8|4561.8|4561.91|4561.91|4561.96|4561.96|4561.8|4561.8|0
1633966030000|2021-10-11 15:27:10|4562.08|4562.08|4561.68|4561.68|4562.08|4562.08|4561.68|4561.68|0
1633966040000|2021-10-11 15:27:20|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|4561.5|0
1633966050000|2021-10-11 15:27:30|4561.65|4561.65|4561.65|4561.65|4561.65|4561.65|4561.65|4561.65|0
1633966070000|2021-10-11 15:27:50|4561.49|4561.49|4561.49|4561.49|4561.49|4561.49|4561.49|4561.49|0
1633966080000|2021-10-11 15:28:00|4560.81|4560.81|4560.14|4560.14|4560.81|4560.81|4560.14|4560.14|0
1633966090000|2021-10-11 15:28:10|4559.96|4559.96|4560.96|4560.96|4560.96|4560.96|4559.96|4559.96|0
1633966110000|2021-10-11 15:28:30|4560.85|4560.85|4560.96|4560.96|4560.96|4560.96|4560.85|4560.85|0
1633966120000|2021-10-11 15:28:40|4561.14|4561.14|4561.52|4561.52|4561.69|4561.69|4560.99|4560.99|0
1633966130000|2021-10-11 15:28:50|4561.34|4561.34|4561.17|4561.17|4561.34|4561.34|4561.17|4561.17|0
1633966140000|2021-10-11 15:29:00|4560.99|4560.99|4560.37|4560.37|4560.99|4560.99|4560.14|4560.14|0
1633966150000|2021-10-11 15:29:10|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|4560.49|0
1633966160000|2021-10-11 15:29:20|4560.16|4560.16|4560.46|4560.46|4561.13|4561.13|4560.16|4560.16|0
1633966170000|2021-10-11 15:29:30|4561.13|4561.13|4560.46|4560.46|4561.81|4561.81|4559.11|4559.11|0
1633966180000|2021-10-11 15:29:40|4560.63|4560.63|4559.43|4559.43|4560.63|4560.63|4559.43|4559.43|0
1633966190000|2021-10-11 15:29:50|4559.26|4559.26|4559.05|4559.05|4559.4|4559.4|4558.38|4558.38|0
1634022900000|2021-10-12 07:15:00|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|0
1634022910000|2021-10-12 07:15:10|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|0
1634022920000|2021-10-12 07:15:20|4547.12|4547.12|4546.05|4546.05|4547.12|4547.12|4546.05|4546.05|0
1634022930000|2021-10-12 07:15:30|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|0
1634022960000|2021-10-12 07:16:00|4545.03|4545.03|4543.8|4543.8|4545.2|4545.2|4543.8|4543.8|0
1634022980000|2021-10-12 07:16:20|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|0
1634022990000|2021-10-12 07:16:30|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|0
1634023000000|2021-10-12 07:16:40|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|4545.31|0
1634023010000|2021-10-12 07:16:50|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|0
1634023020000|2021-10-12 07:17:00|4544.79|4544.79|4542.78|4542.78|4545.31|4545.31|4542.25|4542.25|0
1634023050000|2021-10-12 07:17:30|4542.94|4542.94|4542.26|4542.26|4542.94|4542.94|4542.26|4542.26|0
1634023080000|2021-10-12 07:18:00|4541.59|4541.59|4542.09|4542.09|4542.61|4542.61|4541.59|4541.59|0
1634023090000|2021-10-12 07:18:10|4541.41|4541.41|4541.79|4541.79|4541.79|4541.79|4539.86|4539.86|0
1634023100000|2021-10-12 07:18:20|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|0
1634023110000|2021-10-12 07:18:30|4541.59|4541.59|4541.53|4541.53|4541.59|4541.59|4541.53|4541.53|0
1634023120000|2021-10-12 07:18:40|4540.31|4540.31|4540.14|4540.14|4540.31|4540.31|4540.14|4540.14|0
1634023130000|2021-10-12 07:18:50|4541.02|4541.02|4541.2|4541.2|4541.2|4541.2|4541.02|4541.02|0
1634023140000|2021-10-12 07:19:00|4541.72|4541.72|4542.92|4542.92|4542.92|4542.92|4541.72|4541.72|0
1634023150000|2021-10-12 07:19:10|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|4543.63|0
1634023160000|2021-10-12 07:19:20|4543.79|4543.79|4546.02|4546.02|4546.02|4546.02|4543.79|4543.79|0
1634023170000|2021-10-12 07:19:30|4546.89|4546.89|4543.97|4543.97|4546.89|4546.89|4543.97|4543.97|0
1634023190000|2021-10-12 07:19:50|4543.29|4543.29|4544.17|4544.17|4544.17|4544.17|4543.11|4543.11|0
1634023220000|2021-10-12 07:20:20|4543.11|4543.11|4542.26|4542.26|4543.11|4543.11|4542.26|4542.26|0
1634023240000|2021-10-12 07:20:40|4543.49|4543.49|4543.67|4543.67|4543.67|4543.67|4543.49|4543.49|0
1634023250000|2021-10-12 07:20:50|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|0
1634023260000|2021-10-12 07:21:00|4541.64|4541.64|4541.26|4541.26|4542.31|4542.31|4541.26|4541.26|0
1634023280000|2021-10-12 07:21:20|4540.74|4540.74|4540.74|4540.74|4540.74|4540.74|4540.74|4540.74|0
1634023290000|2021-10-12 07:21:30|4540.56|4540.56|4541.44|4541.44|4541.91|4541.91|4540.56|4540.56|0
1634023310000|2021-10-12 07:21:50|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|0
1634023320000|2021-10-12 07:22:00|4541.24|4541.24|4541.77|4541.77|4541.77|4541.77|4541.24|4541.24|0
1634023350000|2021-10-12 07:22:30|4541.09|4541.09|4540.42|4540.42|4541.09|4541.09|4539.74|4539.74|0
1634023360000|2021-10-12 07:22:40|4539.74|4539.74|4539.06|4539.06|4539.74|4539.74|4539.06|4539.06|0
1634023370000|2021-10-12 07:22:50|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|4538.54|0
1634023380000|2021-10-12 07:23:00|4537.66|4537.66|4538.19|4538.19|4538.19|4538.19|4537.66|4537.66|0
1634023390000|2021-10-12 07:23:10|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|0
1634023400000|2021-10-12 07:23:20|4539.92|4539.92|4539.92|4539.92|4539.92|4539.92|4539.92|4539.92|0
1634023420000|2021-10-12 07:23:40|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|0
1634023430000|2021-10-12 07:23:50|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|0
1634023450000|2021-10-12 07:24:10|4540.74|4540.74|4540.64|4540.64|4540.74|4540.74|4540.64|4540.64|0
1634023460000|2021-10-12 07:24:20|4539.96|4539.96|4540|4540|4540.17|4540.17|4539.96|4539.96|0
1634023470000|2021-10-12 07:24:30|4539.32|4539.32|4539.32|4539.32|4539.32|4539.32|4539.32|4539.32|0
1634023490000|2021-10-12 07:24:50|4540|4540|4540|4540|4540|4540|4540|4540|0
1634023500000|2021-10-12 07:25:00|4538.24|4538.24|4537.4|4537.4|4538.24|4538.24|4536.35|4536.35|0
1634023510000|2021-10-12 07:25:10|4537.75|4537.75|4537.73|4537.73|4538.43|4538.43|4537.73|4537.73|0
1634023520000|2021-10-12 07:25:20|4538.4|4538.4|4539.46|4539.46|4539.46|4539.46|4538.4|4538.4|0
1634023530000|2021-10-12 07:25:30|4540.13|4540.13|4540.13|4540.13|4540.13|4540.13|4540.13|4540.13|0
1634023560000|2021-10-12 07:26:00|4540.31|4540.31|4539.98|4539.98|4540.31|4540.31|4539.98|4539.98|0
1634023570000|2021-10-12 07:26:10|4540.66|4540.66|4540.66|4540.66|4540.66|4540.66|4540.66|4540.66|0
1634023580000|2021-10-12 07:26:20|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|4541.19|0
1634023590000|2021-10-12 07:26:30|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|4541.35|0
1634023600000|2021-10-12 07:26:40|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|4542.02|0
1634023610000|2021-10-12 07:26:50|4542.2|4542.2|4541.5|4541.5|4542.2|4542.2|4541.5|4541.5|0
1634023620000|2021-10-12 07:27:00|4542.17|4542.17|4542.7|4542.7|4542.7|4542.7|4542.17|4542.17|0
1634023650000|2021-10-12 07:27:30|4542.88|4542.88|4542.17|4542.17|4543.05|4543.05|4542.17|4542.17|0
1634023670000|2021-10-12 07:27:50|4541.65|4541.65|4540.12|4540.12|4541.65|4541.65|4540.12|4540.12|0
1634023680000|2021-10-12 07:28:00|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|4539.6|0
1634023700000|2021-10-12 07:28:20|4539.54|4539.54|4539.33|4539.33|4539.54|4539.54|4539.33|4539.33|0
1634023720000|2021-10-12 07:28:40|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|4538.1|0
1634023730000|2021-10-12 07:28:50|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|0
1634023740000|2021-10-12 07:29:00|4538.81|4538.81|4540.66|4540.66|4540.83|4540.83|4538.81|4538.81|0
1634023750000|2021-10-12 07:29:10|4539.98|4539.98|4539.46|4539.46|4539.98|4539.98|4538.78|4538.78|0
1634023760000|2021-10-12 07:29:20|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|0
1634023770000|2021-10-12 07:29:30|4539.46|4539.46|4539.46|4539.46|4539.46|4539.46|4539.46|4539.46|0
1634023780000|2021-10-12 07:29:40|4540.16|4540.16|4542.09|4542.09|4542.09|4542.09|4540.16|4540.16|0
1634023790000|2021-10-12 07:29:50|4541.61|4541.61|4541.61|4541.61|4541.61|4541.61|4541.61|4541.61|0
1634023800000|2021-10-12 07:30:00|4541.09|4541.09|4540.56|4540.56|4541.09|4541.09|4540.56|4540.56|0
1634023810000|2021-10-12 07:30:10|4540.21|4540.21|4538.66|4538.66|4540.21|4540.21|4538.66|4538.66|0
1634023820000|2021-10-12 07:30:20|4539.33|4539.33|4540.03|4540.03|4540.03|4540.03|4539.33|4539.33|0
1634023840000|2021-10-12 07:30:40|4540.74|4540.74|4540.56|4540.56|4540.74|4540.74|4540.56|4540.56|0
1634023850000|2021-10-12 07:30:50|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|0
1634023860000|2021-10-12 07:31:00|4541.59|4541.59|4540.91|4540.91|4541.59|4541.59|4540.91|4540.91|0
1634023880000|2021-10-12 07:31:20|4540.24|4540.24|4540.24|4540.24|4540.24|4540.24|4540.24|4540.24|0
1634023890000|2021-10-12 07:31:30|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|4539.18|0
1634023900000|2021-10-12 07:31:40|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|4539.71|0
1634023920000|2021-10-12 07:32:00|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|0
1634023930000|2021-10-12 07:32:10|4539.43|4539.43|4539.55|4539.55|4539.55|4539.55|4539.43|4539.43|0
1634023940000|2021-10-12 07:32:20|4539.9|4539.9|4539.9|4539.9|4539.9|4539.9|4539.9|4539.9|0
1634023950000|2021-10-12 07:32:30|4540.06|4540.06|4540.06|4540.06|4540.06|4540.06|4540.06|4540.06|0
1634023980000|2021-10-12 07:33:00|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|0
1634023990000|2021-10-12 07:33:10|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|4539.55|0
1634024000000|2021-10-12 07:33:20|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|4539.78|0
1634024010000|2021-10-12 07:33:30|4540.13|4540.13|4539.82|4539.82|4540.13|4540.13|4539.82|4539.82|0
1634024030000|2021-10-12 07:33:50|4539.99|4539.99|4540.23|4540.23|4540.23|4540.23|4539.99|4539.99|0
1634024050000|2021-10-12 07:34:10|4540.75|4540.75|4540.75|4540.75|4540.75|4540.75|4540.75|4540.75|0
1634024060000|2021-10-12 07:34:20|4541.28|4541.28|4539.93|4539.93|4541.28|4541.28|4539.93|4539.93|0
1634024070000|2021-10-12 07:34:30|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|4539.75|0
1634024100000|2021-10-12 07:35:00|4538.7|4538.7|4539.05|4539.05|4539.05|4539.05|4538.7|4538.7|0
1634024110000|2021-10-12 07:35:10|4538.38|4538.38|4537.7|4537.7|4538.38|4538.38|4537.7|4537.7|0
1634024170000|2021-10-12 07:36:10|4537.58|4537.58|4536.88|4536.88|4537.58|4537.58|4536.88|4536.88|0
1634024200000|2021-10-12 07:36:40|4536|4536|4536.53|4536.53|4536.53|4536.53|4536|4536|0
1634024220000|2021-10-12 07:37:00|4536.71|4536.71|4536.71|4536.71|4536.71|4536.71|4536.71|4536.71|0
1634024250000|2021-10-12 07:37:30|4535.83|4535.83|4534.2|4534.2|4535.83|4535.83|4534.2|4534.2|0
1634024280000|2021-10-12 07:38:00|4535.55|4535.55|4536.22|4536.22|4536.22|4536.22|4534.87|4534.87|0
1634024310000|2021-10-12 07:38:30|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|0
1634024320000|2021-10-12 07:38:40|4534.85|4534.85|4536.2|4536.2|4536.2|4536.2|4534.85|4534.85|0
1634024350000|2021-10-12 07:39:10|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|4536.72|0
1634024360000|2021-10-12 07:39:20|4535.85|4535.85|4537.22|4537.22|4537.75|4537.75|4535.85|4535.85|0
1634024370000|2021-10-12 07:39:30|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|0
1634024380000|2021-10-12 07:39:40|4538.43|4538.43|4539.28|4539.28|4539.28|4539.28|4538.43|4538.43|0
1634024390000|2021-10-12 07:39:50|4539.95|4539.95|4539.95|4539.95|4539.95|4539.95|4539.95|4539.95|0
1634024400000|2021-10-12 07:40:00|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|0
1634024410000|2021-10-12 07:40:10|4538.08|4538.08|4538.65|4538.65|4538.65|4538.65|4537.92|4537.92|0
1634024420000|2021-10-12 07:40:20|4538.3|4538.3|4538.12|4538.12|4538.3|4538.3|4538.12|4538.12|0
1634024430000|2021-10-12 07:40:30|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|0
1634024450000|2021-10-12 07:40:50|4538.12|4538.12|4538.8|4538.8|4538.8|4538.8|4538.12|4538.12|0
1634024460000|2021-10-12 07:41:00|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|0
1634024470000|2021-10-12 07:41:10|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|0
1634024480000|2021-10-12 07:41:20|4536.72|4536.72|4535.53|4535.53|4536.88|4536.88|4535.18|4535.18|0
1634024510000|2021-10-12 07:41:50|4535.36|4535.36|4535.36|4535.36|4535.36|4535.36|4535.36|4535.36|0
1634024530000|2021-10-12 07:42:10|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|4535.01|0
1634024540000|2021-10-12 07:42:20|4534.31|4534.31|4534.31|4534.31|4534.31|4534.31|4534.31|4534.31|0
1634024560000|2021-10-12 07:42:40|4534.98|4534.98|4535.66|4535.66|4535.66|4535.66|4534.98|4534.98|0
1634024570000|2021-10-12 07:42:50|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|4536.36|0
1634024590000|2021-10-12 07:43:10|4535.68|4535.68|4536.01|4536.01|4536.01|4536.01|4535.33|4535.33|0
1634024600000|2021-10-12 07:43:20|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|0
1634024650000|2021-10-12 07:44:10|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|0
1634024660000|2021-10-12 07:44:20|4535.31|4535.31|4535.31|4535.31|4535.31|4535.31|4535.31|4535.31|0
1634024670000|2021-10-12 07:44:30|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|4534.96|0
1634024690000|2021-10-12 07:44:50|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|0
1634024700000|2021-10-12 07:45:00|4533.34|4533.34|4533.34|4533.34|4533.87|4533.87|4533.34|4533.34|0
1634024710000|2021-10-12 07:45:10|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|0
1634024720000|2021-10-12 07:45:20|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|0
1634024730000|2021-10-12 07:45:30|4531.55|4531.55|4531.2|4531.2|4531.55|4531.55|4531.2|4531.2|0
1634024740000|2021-10-12 07:45:40|4530.62|4530.62|4530.8|4530.8|4531.33|4531.33|4530.62|4530.62|0
1634024750000|2021-10-12 07:45:50|4530.69|4530.69|4532.05|4532.05|4532.05|4532.05|4530.69|4530.69|0
1634024770000|2021-10-12 07:46:10|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|0
1634024780000|2021-10-12 07:46:20|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|4531.52|0
1634024790000|2021-10-12 07:46:30|4532.92|4532.92|4533.42|4533.42|4533.42|4533.42|4532.92|4532.92|0
1634024800000|2021-10-12 07:46:40|4533.6|4533.6|4534.48|4534.48|4534.48|4534.48|4533.6|4533.6|0
1634024810000|2021-10-12 07:46:50|4534.65|4534.65|4534.65|4534.65|4536|4536|4534.65|4534.65|0
1634024820000|2021-10-12 07:47:00|4536.05|4536.05|4536.4|4536.4|4536.4|4536.4|4536.05|4536.05|0
1634024830000|2021-10-12 07:47:10|4537.28|4537.28|4537.44|4537.44|4537.61|4537.61|4536.74|4536.74|0
1634024840000|2021-10-12 07:47:20|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|0
1634024860000|2021-10-12 07:47:40|4536.74|4536.74|4537.44|4537.44|4537.44|4537.44|4536.74|4536.74|0
1634024880000|2021-10-12 07:48:00|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|4537.79|0
1634024910000|2021-10-12 07:48:30|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|0
1634024930000|2021-10-12 07:48:50|4536.86|4536.86|4536.5|4536.5|4536.86|4536.86|4535.8|4535.8|0
1634024940000|2021-10-12 07:49:00|4535.8|4535.8|4536.33|4536.33|4537.38|4537.38|4535.8|4535.8|0
1634024960000|2021-10-12 07:49:20|4537.03|4537.03|4537.73|4537.73|4537.73|4537.73|4537.03|4537.03|0
1634024970000|2021-10-12 07:49:30|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|0
1634024980000|2021-10-12 07:49:40|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|4537.21|0
1634024990000|2021-10-12 07:49:50|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|0
1634025000000|2021-10-12 07:50:00|4537.21|4537.21|4538.23|4538.23|4538.23|4538.23|4537.21|4537.21|0
1634025040000|2021-10-12 07:50:40|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|0
1634025050000|2021-10-12 07:50:50|4536.3|4536.3|4536.65|4536.65|4536.65|4536.65|4536.3|4536.3|0
1634025110000|2021-10-12 07:51:50|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|0
1634025120000|2021-10-12 07:52:00|4536.82|4536.82|4535.1|4535.1|4536.82|4536.82|4535.1|4535.1|0
1634025140000|2021-10-12 07:52:20|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|0
1634025150000|2021-10-12 07:52:30|4534.31|4534.31|4534.31|4534.31|4534.31|4534.31|4534.31|4534.31|0
1634025170000|2021-10-12 07:52:50|4534.66|4534.66|4534.66|4534.66|4534.66|4534.66|4534.66|4534.66|0
1634025190000|2021-10-12 07:53:10|4534.49|4534.49|4535.01|4535.01|4535.01|4535.01|4534.49|4534.49|0
1634025200000|2021-10-12 07:53:20|4533.96|4533.96|4533.26|4533.26|4533.96|4533.96|4533.26|4533.26|0
1634025210000|2021-10-12 07:53:30|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|4533.44|0
1634025220000|2021-10-12 07:53:40|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|0
1634025230000|2021-10-12 07:53:50|4533.96|4533.96|4533.79|4533.79|4533.96|4533.96|4533.79|4533.79|0
1634025240000|2021-10-12 07:54:00|4533.96|4533.96|4533.91|4533.91|4533.96|4533.96|4533.79|4533.79|0
1634025250000|2021-10-12 07:54:10|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|4533.73|0
1634025260000|2021-10-12 07:54:20|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|0
1634025270000|2021-10-12 07:54:30|4533.73|4533.73|4534.26|4534.26|4534.26|4534.26|4533.73|4533.73|0
1634025280000|2021-10-12 07:54:40|4534.61|4534.61|4534.61|4534.61|4534.61|4534.61|4534.61|4534.61|0
1634025300000|2021-10-12 07:55:00|4535.14|4535.14|4535.96|4535.96|4536.31|4536.31|4534.96|4534.96|0
1634025310000|2021-10-12 07:55:10|4535.44|4535.44|4536.14|4536.14|4536.14|4536.14|4535.44|4535.44|0
1634025320000|2021-10-12 07:55:20|4536.84|4536.84|4538.22|4538.22|4538.22|4538.22|4536.84|4536.84|0
1634025330000|2021-10-12 07:55:30|4538.16|4538.16|4538.32|4538.32|4538.32|4538.32|4537.97|4537.97|0
1634025350000|2021-10-12 07:55:50|4538.67|4538.67|4538.32|4538.32|4538.67|4538.67|4538.32|4538.32|0
1634025360000|2021-10-12 07:56:00|4539.02|4539.02|4538.34|4538.34|4539.19|4539.19|4538.34|4538.34|0
1634025390000|2021-10-12 07:56:30|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|4537.67|0
1634025400000|2021-10-12 07:56:40|4536.26|4536.26|4536.97|4536.97|4536.97|4536.97|4536.26|4536.26|0
1634025420000|2021-10-12 07:57:00|4537.14|4537.14|4536.97|4536.97|4537.14|4537.14|4536.97|4536.97|0
1634025470000|2021-10-12 07:57:50|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|4536.28|4536.28|0
1634025480000|2021-10-12 07:58:00|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|4536.77|0
1634025490000|2021-10-12 07:58:10|4537.47|4537.47|4536.42|4536.42|4537.47|4537.47|4536.42|4536.42|0
1634025500000|2021-10-12 07:58:20|4535.07|4535.07|4532.61|4532.61|4535.07|4535.07|4532.61|4532.61|0
1634025520000|2021-10-12 07:58:40|4534.36|4534.36|4533.36|4533.36|4535.24|4535.24|4533.36|4533.36|0
1634025560000|2021-10-12 07:59:20|4532.49|4532.49|4532.66|4532.66|4532.66|4532.66|4532.49|4532.49|0
1634025570000|2021-10-12 07:59:30|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|4533.34|0
1634025580000|2021-10-12 07:59:40|4533.22|4533.22|4533.34|4533.34|4533.34|4533.34|4533.22|4533.22|0
1634025600000|2021-10-12 08:00:00|4533.51|4533.51|4533.36|4533.36|4533.54|4533.54|4532.84|4532.84|0
1634025620000|2021-10-12 08:00:20|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|0
1634025630000|2021-10-12 08:00:30|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|0
1634025640000|2021-10-12 08:00:40|4533.86|4533.86|4533.86|4533.86|4533.86|4533.86|4533.86|4533.86|0
1634025660000|2021-10-12 08:01:00|4532.99|4532.99|4531.43|4531.43|4532.99|4532.99|4531.43|4531.43|0
1634025670000|2021-10-12 08:01:10|4530.56|4530.56|4530.73|4530.73|4530.73|4530.73|4530.56|4530.56|0
1634025680000|2021-10-12 08:01:20|4531.08|4531.08|4531.26|4531.26|4531.26|4531.26|4531.08|4531.08|0
1634025700000|2021-10-12 08:01:40|4531.43|4531.43|4532.66|4532.66|4532.66|4532.66|4531.43|4531.43|0
1634025710000|2021-10-12 08:01:50|4532.49|4532.49|4532.81|4532.81|4532.81|4532.81|4532.14|4532.14|0
1634025720000|2021-10-12 08:02:00|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|0
1634025740000|2021-10-12 08:02:20|4531.93|4531.93|4531.93|4531.93|4531.93|4531.93|4531.93|4531.93|0
1634025750000|2021-10-12 08:02:30|4532.64|4532.64|4532.64|4532.64|4533.16|4533.16|4532.64|4532.64|0
1634025760000|2021-10-12 08:02:40|4531.96|4531.96|4532.14|4532.14|4532.14|4532.14|4531.61|4531.61|0
1634025770000|2021-10-12 08:02:50|4532.81|4532.81|4532.11|4532.11|4532.81|4532.81|4532.11|4532.11|0
1634025780000|2021-10-12 08:03:00|4532.27|4532.27|4532.09|4532.09|4532.27|4532.27|4532.09|4532.09|0
1634025800000|2021-10-12 08:03:20|4532.27|4532.27|4532.11|4532.11|4532.27|4532.27|4532.11|4532.11|0
1634025810000|2021-10-12 08:03:30|4532.29|4532.29|4532.29|4532.29|4532.29|4532.29|4532.29|4532.29|0
1634025820000|2021-10-12 08:03:40|4532.64|4532.64|4532.64|4532.64|4532.81|4532.81|4532.64|4532.64|0
1634025830000|2021-10-12 08:03:50|4533.31|4533.31|4533.14|4533.14|4533.31|4533.31|4533.14|4533.14|0
1634025840000|2021-10-12 08:04:00|4532.96|4532.96|4533.49|4533.49|4533.49|4533.49|4532.96|4532.96|0
1634025860000|2021-10-12 08:04:20|4532.96|4532.96|4532.96|4532.96|4532.96|4532.96|4532.96|4532.96|0
1634025880000|2021-10-12 08:04:40|4532.45|4532.45|4532.11|4532.11|4532.45|4532.45|4532.11|4532.11|0
1634025900000|2021-10-12 08:05:00|4531.77|4531.77|4531.6|4531.6|4532.12|4532.12|4531.42|4531.42|0
1634025910000|2021-10-12 08:05:10|4531.42|4531.42|4531.6|4531.6|4531.6|4531.6|4531.42|4531.42|0
1634025920000|2021-10-12 08:05:20|4532.27|4532.27|4532.45|4532.45|4532.45|4532.45|4532.27|4532.27|0
1634025950000|2021-10-12 08:05:50|4532.8|4532.8|4532.97|4532.97|4532.97|4532.97|4532.8|4532.8|0
1634025960000|2021-10-12 08:06:00|4532.8|4532.8|4532.45|4532.45|4532.8|4532.8|4532.45|4532.45|0
1634025970000|2021-10-12 08:06:10|4532.27|4532.27|4531.92|4531.92|4532.62|4532.62|4531.92|4531.92|0
1634025980000|2021-10-12 08:06:20|4532.27|4532.27|4531.92|4531.92|4532.45|4532.45|4531.92|4531.92|0
1634026000000|2021-10-12 08:06:40|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|4532.45|0
1634026010000|2021-10-12 08:06:50|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|0
1634026020000|2021-10-12 08:07:00|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|4532.8|0
1634026030000|2021-10-12 08:07:10|4533.15|4533.15|4533.32|4533.32|4533.32|4533.32|4533.15|4533.15|0
1634026050000|2021-10-12 08:07:30|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|0
1634026080000|2021-10-12 08:08:00|4533.32|4533.32|4533.32|4533.32|4533.32|4533.32|4533.32|4533.32|0
1634026110000|2021-10-12 08:08:30|4532.62|4532.62|4530.54|4530.54|4532.62|4532.62|4530.19|4530.19|0
1634026120000|2021-10-12 08:08:40|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|4530.72|0
1634026130000|2021-10-12 08:08:50|4530.89|4530.89|4530.75|4530.75|4530.89|4530.89|4530.75|4530.75|0
1634026140000|2021-10-12 08:09:00|4531.63|4531.63|4531.8|4531.8|4531.8|4531.8|4531.63|4531.63|0
1634026150000|2021-10-12 08:09:10|4531.96|4531.96|4532.13|4532.13|4532.13|4532.13|4531.96|4531.96|0
1634026160000|2021-10-12 08:09:20|4532.84|4532.84|4531.78|4531.78|4532.84|4532.84|4531.78|4531.78|0
1634026170000|2021-10-12 08:09:30|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|0
1634026190000|2021-10-12 08:09:50|4531.26|4531.26|4530.38|4530.38|4531.26|4531.26|4530.38|4530.38|0
1634026200000|2021-10-12 08:10:00|4530.91|4530.91|4530.91|4530.91|4530.91|4530.91|4530.91|4530.91|0
1634026210000|2021-10-12 08:10:10|4531.26|4531.26|4531.02|4531.02|4531.26|4531.26|4531.02|4531.02|0
1634026220000|2021-10-12 08:10:20|4531.36|4531.36|4530.31|4530.31|4531.36|4531.36|4530.31|4530.31|0
1634026230000|2021-10-12 08:10:30|4530.66|4530.66|4531.71|4531.71|4531.71|4531.71|4530.66|4530.66|0
1634026240000|2021-10-12 08:10:40|4531.18|4531.18|4531.01|4531.01|4531.18|4531.18|4531.01|4531.01|0
1634026250000|2021-10-12 08:10:50|4530.48|4530.48|4530.48|4530.48|4530.48|4530.48|4530.48|4530.48|0
1634026260000|2021-10-12 08:11:00|4531.01|4531.01|4530.67|4530.67|4531.01|4531.01|4530.67|4530.67|0
1634026270000|2021-10-12 08:11:10|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|4529.09|0
1634026280000|2021-10-12 08:11:20|4528.74|4528.74|4529.44|4529.44|4529.44|4529.44|4528.74|4528.74|0
1634026290000|2021-10-12 08:11:30|4529.97|4529.97|4529.79|4529.79|4529.97|4529.97|4529.79|4529.79|0
1634026300000|2021-10-12 08:11:40|4530.15|4530.15|4530.15|4530.15|4530.15|4530.15|4530.15|4530.15|0
1634026310000|2021-10-12 08:11:50|4530.5|4530.5|4530.85|4530.85|4530.85|4530.85|4530.5|4530.5|0
1634026320000|2021-10-12 08:12:00|4530.67|4530.67|4530.32|4530.32|4530.67|4530.67|4530.32|4530.32|0
1634026330000|2021-10-12 08:12:10|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|0
1634026360000|2021-10-12 08:12:40|4529.68|4529.68|4530.2|4530.2|4530.2|4530.2|4529.5|4529.5|0
1634026370000|2021-10-12 08:12:50|4530.9|4530.9|4531.93|4531.93|4531.93|4531.93|4530.9|4530.9|0
1634026380000|2021-10-12 08:13:00|4531.76|4531.76|4531.76|4531.76|4531.76|4531.76|4531.76|4531.76|0
1634026390000|2021-10-12 08:13:10|4530.7|4530.7|4531.23|4531.23|4531.23|4531.23|4530.7|4530.7|0
1634026400000|2021-10-12 08:13:20|4531.05|4531.05|4531.18|4531.18|4531.23|4531.23|4531.05|4531.05|0
1634026410000|2021-10-12 08:13:30|4531.35|4531.35|4530.66|4530.66|4531.35|4531.35|4530.66|4530.66|0
1634026420000|2021-10-12 08:13:40|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|4531.54|0
1634026430000|2021-10-12 08:13:50|4531.01|4531.01|4530.84|4530.84|4531.01|4531.01|4530.84|4530.84|0
1634026440000|2021-10-12 08:14:00|4530.31|4530.31|4530.49|4530.49|4530.49|4530.49|4530.31|4530.31|0
1634026450000|2021-10-12 08:14:10|4530.72|4530.72|4530.9|4530.9|4530.9|4530.9|4530.72|4530.72|0
1634026460000|2021-10-12 08:14:20|4530.72|4530.72|4530.89|4530.89|4531.06|4531.06|4530.72|4530.72|0
1634026470000|2021-10-12 08:14:30|4530.71|4530.71|4529.66|4529.66|4530.71|4530.71|4529.66|4529.66|0
1634026480000|2021-10-12 08:14:40|4529.83|4529.83|4528.28|4528.28|4529.83|4529.83|4528.28|4528.28|0
1634026490000|2021-10-12 08:14:50|4528.61|4528.61|4528.44|4528.44|4528.61|4528.61|4528.44|4528.44|0
1634026500000|2021-10-12 08:15:00|4529.5|4529.5|4529.32|4529.32|4529.5|4529.5|4529.32|4529.32|0
1634026510000|2021-10-12 08:15:10|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|0
1634026520000|2021-10-12 08:15:20|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|0
1634026530000|2021-10-12 08:15:30|4530.16|4530.16|4530.16|4530.16|4530.16|4530.16|4530.16|4530.16|0
1634026560000|2021-10-12 08:16:00|4529.46|4529.46|4529.23|4529.23|4529.46|4529.46|4529.23|4529.23|0
1634026570000|2021-10-12 08:16:10|4529.4|4529.4|4529.14|4529.14|4529.4|4529.4|4529.14|4529.14|0
1634026600000|2021-10-12 08:16:40|4528.97|4528.97|4528|4528|4528.97|4528.97|4528|4528|0
1634026610000|2021-10-12 08:16:50|4527.66|4527.66|4527.84|4527.84|4527.84|4527.84|4527.31|4527.31|0
1634026620000|2021-10-12 08:17:00|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|4527.66|0
1634026640000|2021-10-12 08:17:20|4527.48|4527.48|4527.32|4527.32|4527.48|4527.48|4527.32|4527.32|0
1634026710000|2021-10-12 08:18:30|4528.02|4528.02|4528.71|4528.71|4528.71|4528.71|4528.02|4528.02|0
1634026730000|2021-10-12 08:18:50|4529.59|4529.59|4529.94|4529.94|4529.94|4529.94|4529.59|4529.59|0
1634026740000|2021-10-12 08:19:00|4529.24|4529.24|4528.98|4528.98|4529.68|4529.68|4528.98|4528.98|0
1634026750000|2021-10-12 08:19:10|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|0
1634026760000|2021-10-12 08:19:20|4529.33|4529.33|4529.33|4529.33|4529.33|4529.33|4529.33|4529.33|0
1634026770000|2021-10-12 08:19:30|4529.86|4529.86|4530.87|4530.87|4530.87|4530.87|4529.86|4529.86|0
1634026780000|2021-10-12 08:19:40|4530.19|4530.19|4530.19|4530.19|4530.19|4530.19|4530.19|4530.19|0
1634026800000|2021-10-12 08:20:00|4530.72|4530.72|4530.54|4530.54|4530.72|4530.72|4530.54|4530.54|0
1634026810000|2021-10-12 08:20:10|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|0
1634026820000|2021-10-12 08:20:20|4530.48|4530.48|4530.48|4530.48|4530.48|4530.48|4530.48|4530.48|0
1634026830000|2021-10-12 08:20:30|4529.43|4529.43|4529.92|4529.92|4529.92|4529.92|4529.43|4529.43|0
1634026880000|2021-10-12 08:21:20|4529.4|4529.4|4526.85|4526.85|4529.4|4529.4|4526.85|4526.85|0
1634026890000|2021-10-12 08:21:30|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|0
1634026900000|2021-10-12 08:21:40|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|0
1634026910000|2021-10-12 08:21:50|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|0
1634026920000|2021-10-12 08:22:00|4527.7|4527.7|4527.7|4527.7|4527.7|4527.7|4527.7|4527.7|0
1634026930000|2021-10-12 08:22:10|4527.86|4527.86|4528.21|4528.21|4528.21|4528.21|4527.86|4527.86|0
1634026970000|2021-10-12 08:22:50|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|4528.74|0
1634026980000|2021-10-12 08:23:00|4528.56|4528.56|4528.21|4528.21|4528.56|4528.56|4528.21|4528.21|0
1634026990000|2021-10-12 08:23:10|4527.54|4527.54|4528.11|4528.11|4528.11|4528.11|4527.54|4527.54|0
1634027010000|2021-10-12 08:23:30|4528.63|4528.63|4528.11|4528.11|4528.63|4528.63|4528.11|4528.11|0
1634027020000|2021-10-12 08:23:40|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|4528.63|0
1634027030000|2021-10-12 08:23:50|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|0
1634027040000|2021-10-12 08:24:00|4529.42|4529.42|4530.27|4530.27|4530.27|4530.27|4529.42|4529.42|0
1634027050000|2021-10-12 08:24:10|4530.16|4530.16|4530.32|4530.32|4530.32|4530.32|4530.16|4530.16|0
1634027060000|2021-10-12 08:24:20|4529.98|4529.98|4529.31|4529.31|4529.98|4529.98|4529.31|4529.31|0
1634027080000|2021-10-12 08:24:40|4528.6|4528.6|4528.6|4528.6|4528.6|4528.6|4528.6|4528.6|0
1634027120000|2021-10-12 08:25:20|4529.48|4529.48|4530.86|4530.86|4530.86|4530.86|4529.48|4529.48|0
1634027130000|2021-10-12 08:25:30|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|4530.51|0
1634027150000|2021-10-12 08:25:50|4530.33|4530.33|4530.51|4530.51|4530.51|4530.51|4530.33|4530.33|0
1634027160000|2021-10-12 08:26:00|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|0
1634027170000|2021-10-12 08:26:10|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|0
1634027190000|2021-10-12 08:26:30|4531.17|4531.17|4530.31|4530.31|4531.17|4531.17|4530.31|4530.31|0
1634027200000|2021-10-12 08:26:40|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|0
1634027210000|2021-10-12 08:26:50|4530.31|4530.31|4531.02|4531.02|4531.02|4531.02|4530.31|4530.31|0
1634027220000|2021-10-12 08:27:00|4530.66|4530.66|4530.83|4530.83|4530.83|4530.83|4530.66|4530.66|0
1634027230000|2021-10-12 08:27:10|4531.5|4531.5|4532.18|4532.18|4532.18|4532.18|4531.5|4531.5|0
1634027250000|2021-10-12 08:27:30|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|0
1634027260000|2021-10-12 08:27:40|4531.72|4531.72|4532.16|4532.16|4532.16|4532.16|4531.72|4531.72|0
1634027270000|2021-10-12 08:27:50|4531.46|4531.46|4530.94|4530.94|4531.46|4531.46|4530.94|4530.94|0
1634027280000|2021-10-12 08:28:00|4531.81|4531.81|4531.99|4531.99|4531.99|4531.99|4531.81|4531.81|0
1634027310000|2021-10-12 08:28:30|4531.31|4531.31|4532.19|4532.19|4532.19|4532.19|4531.31|4531.31|0
1634027320000|2021-10-12 08:28:40|4532.01|4532.01|4531.87|4531.87|4532.01|4532.01|4531.87|4531.87|0
1634027350000|2021-10-12 08:29:10|4533.22|4533.22|4533.22|4533.22|4533.22|4533.22|4533.22|4533.22|0
1634027360000|2021-10-12 08:29:20|4533.39|4533.39|4533.39|4533.39|4533.39|4533.39|4533.39|4533.39|0
1634027370000|2021-10-12 08:29:30|4533.92|4533.92|4533.92|4533.92|4534.1|4534.1|4533.92|4533.92|0
1634027380000|2021-10-12 08:29:40|4534.08|4534.08|4533.3|4533.3|4534.08|4534.08|4533.3|4533.3|0
1634027400000|2021-10-12 08:30:00|4533.98|4533.98|4534.15|4534.15|4534.15|4534.15|4533.98|4533.98|0
1634027410000|2021-10-12 08:30:10|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|0
1634027430000|2021-10-12 08:30:30|4535.56|4535.56|4535.91|4535.91|4535.91|4535.91|4535.56|4535.56|0
1634027460000|2021-10-12 08:31:00|4535.21|4535.21|4535.04|4535.04|4535.21|4535.21|4535.04|4535.04|0
1634027510000|2021-10-12 08:31:50|4535.21|4535.21|4535.91|4535.91|4535.91|4535.91|4535.21|4535.21|0
1634027520000|2021-10-12 08:32:00|4536.07|4536.07|4536.22|4536.22|4536.22|4536.22|4536.07|4536.07|0
1634027530000|2021-10-12 08:32:10|4536.06|4536.06|4536.06|4536.06|4536.06|4536.06|4536.06|4536.06|0
1634027560000|2021-10-12 08:32:40|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|4535.38|0
1634027570000|2021-10-12 08:32:50|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|0
1634027610000|2021-10-12 08:33:30|4535.71|4535.71|4535.71|4535.71|4535.71|4535.71|4535.71|4535.71|0
1634027660000|2021-10-12 08:34:20|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|0
1634027670000|2021-10-12 08:34:30|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|4537.78|0
1634027690000|2021-10-12 08:34:50|4537.61|4537.61|4537.61|4537.61|4537.61|4537.61|4537.61|4537.61|0
1634027700000|2021-10-12 08:35:00|4538.49|4538.49|4538.14|4538.14|4538.49|4538.49|4538.14|4538.14|0
1634027720000|2021-10-12 08:35:20|4537.96|4537.96|4537.78|4537.78|4537.96|4537.96|4537.78|4537.78|0
1634027730000|2021-10-12 08:35:30|4538.46|4538.46|4539.14|4539.14|4539.14|4539.14|4538.46|4538.46|0
1634027750000|2021-10-12 08:35:50|4538.79|4538.79|4538.61|4538.61|4538.79|4538.79|4538.61|4538.61|0
1634027760000|2021-10-12 08:36:00|4537.93|4537.93|4537.26|4537.26|4537.93|4537.93|4537.26|4537.26|0
1634027780000|2021-10-12 08:36:20|4536.56|4536.56|4536.87|4536.87|4536.87|4536.87|4536.56|4536.56|0
1634027810000|2021-10-12 08:36:50|4537.93|4537.93|4537.93|4537.93|4537.93|4537.93|4537.93|4537.93|0
1634027840000|2021-10-12 08:37:20|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|0
1634027860000|2021-10-12 08:37:40|4537.93|4537.93|4537.93|4537.93|4537.93|4537.93|4537.93|4537.93|0
1634027870000|2021-10-12 08:37:50|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|0
1634027880000|2021-10-12 08:38:00|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|4538.28|0
1634027940000|2021-10-12 08:39:00|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|4537.57|0
1634027970000|2021-10-12 08:39:30|4538.8|4538.8|4539.15|4539.15|4539.15|4539.15|4538.8|4538.8|0
1634027990000|2021-10-12 08:39:50|4539.01|4539.01|4539.01|4539.01|4539.01|4539.01|4539.01|4539.01|0
1634028000000|2021-10-12 08:40:00|4539.53|4539.53|4539.36|4539.36|4539.71|4539.71|4539.36|4539.36|0
1634028010000|2021-10-12 08:40:10|4538.66|4538.66|4538.48|4538.48|4538.66|4538.66|4538.48|4538.48|0
1634028030000|2021-10-12 08:40:30|4539.18|4539.18|4538.83|4538.83|4539.18|4539.18|4538.83|4538.83|0
1634028050000|2021-10-12 08:40:50|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|4539.88|0
1634028060000|2021-10-12 08:41:00|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|0
1634028110000|2021-10-12 08:41:50|4539.67|4539.67|4539.67|4539.67|4539.67|4539.67|4539.67|4539.67|0
1634028120000|2021-10-12 08:42:00|4541.43|4541.43|4540.55|4540.55|4541.6|4541.6|4540.55|4540.55|0
1634028150000|2021-10-12 08:42:30|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|0
1634028160000|2021-10-12 08:42:40|4539.51|4539.51|4539.33|4539.33|4539.51|4539.51|4539.33|4539.33|0
1634028200000|2021-10-12 08:43:20|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|0
1634028210000|2021-10-12 08:43:30|4540.1|4540.1|4540.1|4540.1|4540.1|4540.1|4540.1|4540.1|0
1634028220000|2021-10-12 08:43:40|4540.43|4540.43|4541.11|4541.11|4541.11|4541.11|4540.43|4540.43|0
1634028230000|2021-10-12 08:43:50|4541.64|4541.64|4541.64|4541.64|4541.64|4541.64|4541.64|4541.64|0
1634028300000|2021-10-12 08:45:00|4541.28|4541.28|4541.28|4541.28|4541.28|4541.28|4541.28|4541.28|0
1634028310000|2021-10-12 08:45:10|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|0
1634028320000|2021-10-12 08:45:20|4541.16|4541.16|4540.99|4540.99|4541.16|4541.16|4540.99|4540.99|0
1634028350000|2021-10-12 08:45:50|4540.46|4540.46|4540.64|4540.64|4540.64|4540.64|4540.46|4540.46|0
1634028360000|2021-10-12 08:46:00|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|4540.46|0
1634028370000|2021-10-12 08:46:10|4540.29|4540.29|4540.29|4540.29|4540.29|4540.29|4540.29|4540.29|0
1634028400000|2021-10-12 08:46:40|4539.58|4539.58|4539.76|4539.76|4539.76|4539.76|4539.58|4539.58|0
1634028450000|2021-10-12 08:47:30|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|0
1634028470000|2021-10-12 08:47:50|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|0
1634028490000|2021-10-12 08:48:10|4539.26|4539.26|4538.47|4538.47|4539.26|4539.26|4538.12|4538.12|0
1634028540000|2021-10-12 08:49:00|4538.63|4538.63|4540|4540|4540|4540|4538.63|4538.63|0
1634028550000|2021-10-12 08:49:10|4539.83|4539.83|4539.83|4539.83|4539.83|4539.83|4539.83|4539.83|0
1634028600000|2021-10-12 08:50:00|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|0
1634028610000|2021-10-12 08:50:10|4539.83|4539.83|4539.83|4539.83|4539.83|4539.83|4539.83|4539.83|0
1634028650000|2021-10-12 08:50:50|4540.18|4540.18|4541.41|4541.41|4541.41|4541.41|4540.18|4540.18|0
1634028660000|2021-10-12 08:51:00|4541.73|4541.73|4542.41|4542.41|4542.41|4542.41|4541.73|4541.73|0
1634028670000|2021-10-12 08:51:10|4542.76|4542.76|4542.76|4542.76|4542.76|4542.76|4542.76|4542.76|0
1634028680000|2021-10-12 08:51:20|4542.41|4542.41|4542.23|4542.23|4542.41|4542.41|4542.23|4542.23|0
1634028690000|2021-10-12 08:51:30|4542.41|4542.41|4541.71|4541.71|4542.41|4542.41|4541.71|4541.71|0
1634028710000|2021-10-12 08:51:50|4541.53|4541.53|4542.06|4542.06|4542.06|4542.06|4541.53|4541.53|0
1634028760000|2021-10-12 08:52:40|4541.88|4541.88|4542.06|4542.06|4542.06|4542.06|4541.88|4541.88|0
1634028780000|2021-10-12 08:53:00|4542.41|4542.41|4542.41|4542.41|4542.41|4542.41|4542.41|4542.41|0
1634028800000|2021-10-12 08:53:20|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|0
1634028810000|2021-10-12 08:53:30|4542.06|4542.06|4542.18|4542.18|4542.18|4542.18|4542.06|4542.06|0
1634028820000|2021-10-12 08:53:40|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|4542.35|0
1634028840000|2021-10-12 08:54:00|4541.68|4541.68|4541.85|4541.85|4541.85|4541.85|4541.68|4541.68|0
1634028850000|2021-10-12 08:54:10|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|4542.03|0
1634028860000|2021-10-12 08:54:20|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|0
1634028870000|2021-10-12 08:54:30|4542.38|4542.38|4542.55|4542.55|4542.55|4542.55|4542.38|4542.38|0
1634028880000|2021-10-12 08:54:40|4542.38|4542.38|4542.55|4542.55|4542.55|4542.55|4542.38|4542.38|0
1634028900000|2021-10-12 08:55:00|4542.73|4542.73|4543.25|4543.25|4543.25|4543.25|4542.55|4542.55|0
1634028910000|2021-10-12 08:55:10|4543.93|4543.93|4544.46|4544.46|4544.46|4544.46|4543.93|4543.93|0
1634028920000|2021-10-12 08:55:20|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|4545.33|0
1634028930000|2021-10-12 08:55:30|4545.86|4545.86|4545.91|4545.91|4545.91|4545.91|4545.86|4545.86|0
1634028950000|2021-10-12 08:55:50|4546.59|4546.59|4545.54|4545.54|4546.59|4546.59|4545.54|4545.54|0
1634028960000|2021-10-12 08:56:00|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|4545.68|0
1634028970000|2021-10-12 08:56:10|4546.03|4546.03|4546.03|4546.03|4546.03|4546.03|4546.03|4546.03|0
1634028980000|2021-10-12 08:56:20|4546.38|4546.38|4546.38|4546.38|4546.38|4546.38|4546.38|4546.38|0
1634029020000|2021-10-12 08:57:00|4546.62|4546.62|4547.32|4547.32|4547.32|4547.32|4546.62|4546.62|0
1634029030000|2021-10-12 08:57:10|4548|4548|4548|4548|4548|4548|4548|4548|0
1634029040000|2021-10-12 08:57:20|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|4548.35|0
1634029050000|2021-10-12 08:57:30|4548.52|4548.52|4549.2|4549.2|4549.2|4549.2|4548.52|4548.52|0
1634029100000|2021-10-12 08:58:20|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|0
1634029120000|2021-10-12 08:58:40|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|0
1634029140000|2021-10-12 08:59:00|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|4551.1|0
1634029150000|2021-10-12 08:59:10|4550.22|4550.22|4549.35|4549.35|4550.22|4550.22|4549.35|4549.35|0
1634029200000|2021-10-12 09:00:00|4549.56|4549.56|4550.14|4550.14|4550.14|4550.14|4549.56|4549.56|0
1634029230000|2021-10-12 09:00:30|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|0
1634029240000|2021-10-12 09:00:40|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|0
1634029260000|2021-10-12 09:01:00|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|0
1634029270000|2021-10-12 09:01:10|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|0
1634029300000|2021-10-12 09:01:40|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|0
1634029310000|2021-10-12 09:01:50|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|4549.98|0
1634029320000|2021-10-12 09:02:00|4549.8|4549.8|4549.8|4549.8|4549.8|4549.8|4549.8|4549.8|0
1634029330000|2021-10-12 09:02:10|4549.66|4549.66|4549.13|4549.13|4549.66|4549.66|4549.13|4549.13|0
1634029370000|2021-10-12 09:02:50|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|4548.78|0
1634029380000|2021-10-12 09:03:00|4548.61|4548.61|4548.43|4548.43|4548.61|4548.61|4548.43|4548.43|0
1634029390000|2021-10-12 09:03:10|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|0
1634029410000|2021-10-12 09:03:30|4548.96|4548.96|4548.96|4548.96|4548.96|4548.96|4548.96|4548.96|0
1634029440000|2021-10-12 09:04:00|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|0
1634029470000|2021-10-12 09:04:30|4548.96|4548.96|4548.33|4548.33|4548.96|4548.96|4548.33|4548.33|0
1634029510000|2021-10-12 09:05:10|4548.22|4548.22|4548.37|4548.37|4548.37|4548.37|4547.69|4547.69|0
1634029520000|2021-10-12 09:05:20|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|0
1634029530000|2021-10-12 09:05:30|4548.04|4548.04|4548.04|4548.04|4548.04|4548.04|4548.04|4548.04|0
1634029540000|2021-10-12 09:05:40|4548.39|4548.39|4548.49|4548.49|4548.49|4548.49|4548.39|4548.39|0
1634029570000|2021-10-12 09:06:10|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|4548.32|0
1634029580000|2021-10-12 09:06:20|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|4548.67|0
1634029620000|2021-10-12 09:07:00|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|4547.99|0
1634029670000|2021-10-12 09:07:50|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|4547.64|0
1634029680000|2021-10-12 09:08:00|4546.77|4546.77|4545.18|4545.18|4546.77|4546.77|4545.18|4545.18|0
1634029700000|2021-10-12 09:08:20|4546.23|4546.23|4546.05|4546.05|4546.23|4546.23|4546.05|4546.05|0
1634029730000|2021-10-12 09:08:50|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|0
1634029780000|2021-10-12 09:09:40|4544.48|4544.48|4542.77|4542.77|4544.48|4544.48|4542.77|4542.77|0
1634029800000|2021-10-12 09:10:00|4542.42|4542.42|4542.07|4542.07|4542.42|4542.42|4542.07|4542.07|0
1634029810000|2021-10-12 09:10:10|4542.42|4542.42|4542.25|4542.25|4542.42|4542.42|4542.25|4542.25|0
1634029830000|2021-10-12 09:10:30|4541.58|4541.58|4540.9|4540.9|4541.58|4541.58|4540.9|4540.9|0
1634029860000|2021-10-12 09:11:00|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|0
1634029900000|2021-10-12 09:11:40|4539.82|4539.82|4540|4540|4540|4540|4539.82|4539.82|0
1634029930000|2021-10-12 09:12:10|4540.67|4540.67|4540.85|4540.85|4540.85|4540.85|4540.67|4540.67|0
1634029950000|2021-10-12 09:12:30|4541.53|4541.53|4541.53|4541.53|4541.53|4541.53|4541.53|4541.53|0
1634029960000|2021-10-12 09:12:40|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|0
1634029990000|2021-10-12 09:13:10|4542.55|4542.55|4542.24|4542.24|4542.55|4542.55|4542.24|4542.24|0
1634030040000|2021-10-12 09:14:00|4543.46|4543.46|4543.64|4543.64|4543.64|4543.64|4543.46|4543.46|0
1634030050000|2021-10-12 09:14:10|4543.46|4543.46|4543.29|4543.29|4543.46|4543.46|4543.29|4543.29|0
1634030060000|2021-10-12 09:14:20|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|4543.64|0
1634030100000|2021-10-12 09:15:00|4542.76|4542.76|4542.76|4542.76|4542.76|4542.76|4542.76|4542.76|0
1634030120000|2021-10-12 09:15:20|4542.93|4542.93|4542.93|4542.93|4542.93|4542.93|4542.93|4542.93|0
1634030140000|2021-10-12 09:15:40|4543.03|4543.03|4544.08|4544.08|4544.08|4544.08|4543.03|4543.03|0
1634030190000|2021-10-12 09:16:30|4544.43|4544.43|4545.14|4545.14|4545.14|4545.14|4544.43|4544.43|0
1634030200000|2021-10-12 09:16:40|4545.49|4545.49|4545.49|4545.49|4545.49|4545.49|4545.49|4545.49|0
1634030220000|2021-10-12 09:17:00|4545.59|4545.59|4545.47|4545.47|4545.64|4545.64|4545.47|4545.47|0
1634030270000|2021-10-12 09:17:50|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|0
1634030300000|2021-10-12 09:18:20|4545.79|4545.79|4545.79|4545.79|4545.79|4545.79|4545.79|4545.79|0
1634030330000|2021-10-12 09:18:50|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|4545.64|0
1634030350000|2021-10-12 09:19:10|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|4546.35|0
1634030360000|2021-10-12 09:19:20|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|0
1634030390000|2021-10-12 09:19:50|4546.67|4546.67|4547.35|4547.35|4547.35|4547.35|4546.67|4546.67|0
1634030400000|2021-10-12 09:20:00|4546.67|4546.67|4547.87|4547.87|4547.87|4547.87|4546.67|4546.67|0
1634030420000|2021-10-12 09:20:20|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|4547.7|0
1634030440000|2021-10-12 09:20:40|4548.37|4548.37|4549.72|4549.72|4549.72|4549.72|4548.37|4548.37|0
1634030450000|2021-10-12 09:20:50|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|0
1634030460000|2021-10-12 09:21:00|4549.4|4549.4|4548.72|4548.72|4549.4|4549.4|4548.72|4548.72|0
1634030500000|2021-10-12 09:21:40|4548.2|4548.2|4547.35|4547.35|4548.2|4548.2|4547.35|4547.35|0
1634030510000|2021-10-12 09:21:50|4547.46|4547.46|4547.81|4547.81|4547.81|4547.81|4547.46|4547.46|0
1634030520000|2021-10-12 09:22:00|4548.49|4548.49|4548.49|4548.49|4548.49|4548.49|4548.49|4548.49|0
1634030530000|2021-10-12 09:22:10|4549.02|4549.02|4549.02|4549.02|4549.02|4549.02|4549.02|4549.02|0
1634030540000|2021-10-12 09:22:20|4549.37|4549.37|4549.19|4549.19|4549.37|4549.37|4549.19|4549.19|0
1634030590000|2021-10-12 09:23:10|4549.87|4549.87|4550.04|4550.04|4550.04|4550.04|4549.87|4549.87|0
1634030610000|2021-10-12 09:23:30|4549.87|4549.87|4549.69|4549.69|4549.87|4549.87|4549.69|4549.69|0
1634030630000|2021-10-12 09:23:50|4550.37|4550.37|4551.04|4551.04|4551.04|4551.04|4550.37|4550.37|0
1634030640000|2021-10-12 09:24:00|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|4550.37|0
1634030650000|2021-10-12 09:24:10|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|4550.51|0
1634030700000|2021-10-12 09:25:00|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|0
1634030720000|2021-10-12 09:25:20|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|0
1634030740000|2021-10-12 09:25:40|4549.64|4549.64|4548.96|4548.96|4549.64|4549.64|4548.96|4548.96|0
1634030750000|2021-10-12 09:25:50|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|4549.14|0
1634030770000|2021-10-12 09:26:10|4548.99|4548.99|4548.99|4548.99|4548.99|4548.99|4548.99|4548.99|0
1634030790000|2021-10-12 09:26:30|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|4549.16|0
1634030810000|2021-10-12 09:26:50|4549.51|4549.51|4549.69|4549.69|4549.69|4549.69|4549.51|4549.51|0
1634030820000|2021-10-12 09:27:00|4549.01|4549.01|4549.01|4549.01|4549.01|4549.01|4549.01|4549.01|0
1634030830000|2021-10-12 09:27:10|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|4548.84|0
1634030870000|2021-10-12 09:27:50|4548.73|4548.73|4548.79|4548.79|4548.79|4548.79|4548.73|4548.73|0
1634030880000|2021-10-12 09:28:00|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|4548.61|0
1634030890000|2021-10-12 09:28:10|4549.29|4549.29|4549.29|4549.29|4549.29|4549.29|4549.29|4549.29|0
1634030920000|2021-10-12 09:28:40|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|4549.11|0
1634030950000|2021-10-12 09:29:10|4548.59|4548.59|4548.59|4548.59|4548.59|4548.59|4548.59|4548.59|0
1634030960000|2021-10-12 09:29:20|4549.26|4549.26|4549.61|4549.61|4549.61|4549.61|4549.26|4549.26|0
1634031010000|2021-10-12 09:30:10|4549.09|4549.09|4548.41|4548.41|4549.09|4549.09|4548.41|4548.41|0
1634031040000|2021-10-12 09:30:40|4548.59|4548.59|4549.26|4549.26|4549.26|4549.26|4548.59|4548.59|0
1634031120000|2021-10-12 09:32:00|4549.11|4549.11|4548.67|4548.67|4549.11|4549.11|4548.67|4548.67|0
1634031130000|2021-10-12 09:32:10|4549.03|4549.03|4549.03|4549.03|4549.03|4549.03|4549.03|4549.03|0
1634031140000|2021-10-12 09:32:20|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|0
1634031160000|2021-10-12 09:32:40|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|0
1634031200000|2021-10-12 09:33:20|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|0
1634031210000|2021-10-12 09:33:30|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|0
1634031240000|2021-10-12 09:34:00|4548.11|4548.11|4548.11|4548.11|4548.11|4548.11|4548.11|4548.11|0
1634031260000|2021-10-12 09:34:20|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|4548.4|0
1634031270000|2021-10-12 09:34:30|4548.75|4548.75|4549.84|4549.84|4549.84|4549.84|4548.75|4548.75|0
1634031280000|2021-10-12 09:34:40|4550.01|4550.01|4550.01|4550.01|4550.01|4550.01|4550.01|4550.01|0
1634031290000|2021-10-12 09:34:50|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|0
1634031300000|2021-10-12 09:35:00|4550.86|4550.86|4550.69|4550.69|4550.86|4550.86|4550.69|4550.69|0
1634031310000|2021-10-12 09:35:10|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|4550.84|0
1634031330000|2021-10-12 09:35:30|4550.17|4550.17|4549.92|4549.92|4550.27|4550.27|4549.92|4549.92|0
1634031370000|2021-10-12 09:36:10|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|0
1634031390000|2021-10-12 09:36:30|4549.92|4549.92|4549.92|4549.92|4549.92|4549.92|4549.92|4549.92|0
1634031470000|2021-10-12 09:37:50|4550.19|4550.19|4550.29|4550.29|4550.29|4550.29|4550.19|4550.19|0
1634031480000|2021-10-12 09:38:00|4550.44|4550.44|4550.67|4550.67|4550.84|4550.84|4550.44|4550.44|0
1634031490000|2021-10-12 09:38:10|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|4550.49|0
1634031540000|2021-10-12 09:39:00|4550.14|4550.14|4549.29|4549.29|4550.14|4550.14|4549.29|4549.29|0
1634031550000|2021-10-12 09:39:10|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|4549.24|0
1634031560000|2021-10-12 09:39:20|4548.56|4548.56|4548.56|4548.56|4548.56|4548.56|4548.56|4548.56|0
1634031580000|2021-10-12 09:39:40|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|0
1634031590000|2021-10-12 09:39:50|4549.04|4549.04|4548.93|4548.93|4549.04|4549.04|4548.93|4548.93|0
1634031620000|2021-10-12 09:40:20|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|4548.88|0
1634031630000|2021-10-12 09:40:30|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|4548.83|0
1634031660000|2021-10-12 09:41:00|4548.65|4548.65|4548.65|4548.65|4548.65|4548.65|4548.65|4548.65|0
1634031690000|2021-10-12 09:41:30|4549.33|4549.33|4549.33|4549.33|4549.33|4549.33|4549.33|4549.33|0
1634031780000|2021-10-12 09:43:00|4549.5|4549.5|4549.5|4549.5|4549.5|4549.5|4549.5|4549.5|0
1634031800000|2021-10-12 09:43:20|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|0
1634031840000|2021-10-12 09:44:00|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|0
1634031860000|2021-10-12 09:44:20|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|0
1634031870000|2021-10-12 09:44:30|4548.38|4548.38|4548.38|4548.38|4548.38|4548.38|4548.38|4548.38|0
1634031880000|2021-10-12 09:44:40|4548.03|4548.03|4548.2|4548.2|4548.2|4548.2|4548.03|4548.03|0
1634031900000|2021-10-12 09:45:00|4547.97|4547.97|4547.97|4547.97|4547.97|4547.97|4547.97|4547.97|0
1634031950000|2021-10-12 09:45:50|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|4547.62|4547.62|0
1634032000000|2021-10-12 09:46:40|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|0
1634032050000|2021-10-12 09:47:30|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|0
1634032060000|2021-10-12 09:47:40|4546.94|4546.94|4547.12|4547.12|4547.12|4547.12|4546.94|4546.94|0
1634032080000|2021-10-12 09:48:00|4547.22|4547.22|4547.22|4547.22|4547.22|4547.22|4547.22|4547.22|0
1634032110000|2021-10-12 09:48:30|4547.57|4547.57|4548.19|4548.19|4548.42|4548.42|4547.57|4547.57|0
1634032120000|2021-10-12 09:48:40|4548.86|4548.86|4548.86|4548.86|4548.86|4548.86|4548.86|4548.86|0
1634032140000|2021-10-12 09:49:00|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|0
1634032170000|2021-10-12 09:49:30|4549.74|4549.74|4549.74|4549.74|4549.74|4549.74|4549.74|4549.74|0
1634032180000|2021-10-12 09:49:40|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|0
1634032240000|2021-10-12 09:50:40|4551.32|4551.32|4551.14|4551.14|4551.32|4551.32|4551.14|4551.14|0
1634032250000|2021-10-12 09:50:50|4551.82|4551.82|4551.71|4551.71|4551.82|4551.82|4551.71|4551.71|0
1634032290000|2021-10-12 09:51:30|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|4552.24|0
1634032300000|2021-10-12 09:51:40|4553.12|4553.12|4553.12|4553.12|4553.12|4553.12|4553.12|4553.12|0
1634032310000|2021-10-12 09:51:50|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|4552.97|0
1634032330000|2021-10-12 09:52:10|4553.13|4553.13|4553.13|4553.13|4553.13|4553.13|4553.13|4553.13|0
1634032340000|2021-10-12 09:52:20|4553.83|4553.83|4554|4554|4554|4554|4553.83|4553.83|0
1634032350000|2021-10-12 09:52:30|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|0
1634032360000|2021-10-12 09:52:40|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|0
1634032370000|2021-10-12 09:52:50|4554.8|4554.8|4554.7|4554.7|4554.8|4554.8|4554.7|4554.7|0
1634032400000|2021-10-12 09:53:20|4555.37|4555.37|4555.87|4555.87|4556.4|4556.4|4555.37|4555.37|0
1634032410000|2021-10-12 09:53:30|4554.82|4554.82|4556.56|4556.56|4556.56|4556.56|4554.82|4554.82|0
1634032420000|2021-10-12 09:53:40|4557.24|4557.24|4557.24|4557.24|4557.24|4557.24|4557.24|4557.24|0
1634032430000|2021-10-12 09:53:50|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|0
1634032440000|2021-10-12 09:54:00|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|4557.65|0
1634032450000|2021-10-12 09:54:10|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|0
1634032470000|2021-10-12 09:54:30|4557.41|4557.41|4557.24|4557.24|4557.41|4557.41|4557.24|4557.24|0
1634032500000|2021-10-12 09:55:00|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|0
1634032520000|2021-10-12 09:55:20|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|4558.27|0
1634032530000|2021-10-12 09:55:30|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|0
1634032570000|2021-10-12 09:56:10|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|4558.44|0
1634032600000|2021-10-12 09:56:40|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|4557.77|0
1634032610000|2021-10-12 09:56:50|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|0
1634032620000|2021-10-12 09:57:00|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|0
1634032630000|2021-10-12 09:57:10|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|0
1634032650000|2021-10-12 09:57:30|4557.12|4557.12|4557.12|4557.12|4557.12|4557.12|4557.12|4557.12|0
1634032720000|2021-10-12 09:58:40|4556.77|4556.77|4556.39|4556.39|4556.77|4556.77|4556.39|4556.39|0
1634032730000|2021-10-12 09:58:50|4556.34|4556.34|4556.34|4556.34|4556.34|4556.34|4556.34|4556.34|0
1634032740000|2021-10-12 09:59:00|4555.81|4555.81|4555.99|4555.99|4555.99|4555.99|4555.81|4555.81|0
1634032760000|2021-10-12 09:59:20|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|4555.11|0
1634032770000|2021-10-12 09:59:30|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|4555.81|0
1634032780000|2021-10-12 09:59:40|4555.11|4555.11|4555.64|4555.64|4555.64|4555.64|4555.11|4555.11|0
1634032790000|2021-10-12 09:59:50|4556.34|4556.34|4556.34|4556.34|4556.34|4556.34|4556.34|4556.34|0
1634032810000|2021-10-12 10:00:10|4556.24|4556.24|4556.41|4556.41|4556.41|4556.41|4556.24|4556.24|0
1634032820000|2021-10-12 10:00:20|4556.06|4556.06|4556.06|4556.06|4556.06|4556.06|4556.06|4556.06|0
1634032850000|2021-10-12 10:00:50|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|0
1634032860000|2021-10-12 10:01:00|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|0
1634032870000|2021-10-12 10:01:10|4556.45|4556.45|4556.45|4556.45|4556.45|4556.45|4556.45|4556.45|0
1634032900000|2021-10-12 10:01:40|4556.63|4556.63|4556.8|4556.8|4556.8|4556.8|4556.63|4556.63|0
1634032910000|2021-10-12 10:01:50|4556.13|4556.13|4555.79|4555.79|4556.13|4556.13|4555.78|4555.78|0
1634032930000|2021-10-12 10:02:10|4556|4556|4556|4556|4556|4556|4556|4556|0
1634032940000|2021-10-12 10:02:20|4556.17|4556.17|4556.17|4556.17|4556.17|4556.17|4556.17|4556.17|0
1634032970000|2021-10-12 10:02:50|4556.7|4556.7|4556.17|4556.17|4556.7|4556.7|4556.17|4556.17|0
1634033010000|2021-10-12 10:03:30|4556|4556|4556|4556|4556|4556|4556|4556|0
1634033020000|2021-10-12 10:03:40|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|0
1634033030000|2021-10-12 10:03:50|4555.47|4555.47|4555.3|4555.3|4555.47|4555.47|4555.3|4555.3|0
1634033040000|2021-10-12 10:04:00|4555.47|4555.47|4555.45|4555.45|4555.62|4555.62|4555.3|4555.3|0
1634033050000|2021-10-12 10:04:10|4555.8|4555.8|4556.68|4556.68|4556.68|4556.68|4555.8|4555.8|0
1634033080000|2021-10-12 10:04:40|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|4555.97|0
1634033100000|2021-10-12 10:05:00|4556.33|4556.33|4556.66|4556.66|4556.66|4556.66|4556.33|4556.33|0
1634033120000|2021-10-12 10:05:20|4555.98|4555.98|4555.98|4555.98|4555.98|4555.98|4555.98|4555.98|0
1634033140000|2021-10-12 10:05:40|4555.63|4555.63|4554.78|4554.78|4555.63|4555.63|4554.78|4554.78|0
1634033150000|2021-10-12 10:05:50|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|0
1634033160000|2021-10-12 10:06:00|4554.78|4554.78|4554.96|4554.96|4554.96|4554.96|4554.78|4554.78|0
1634033180000|2021-10-12 10:06:20|4554.78|4554.78|4554.78|4554.78|4554.78|4554.78|4554.78|4554.78|0
1634033200000|2021-10-12 10:06:40|4554.11|4554.11|4553.43|4553.43|4554.11|4554.11|4553.43|4553.43|0
1634033210000|2021-10-12 10:06:50|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|0
1634033220000|2021-10-12 10:07:00|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|4552.5|0
1634033240000|2021-10-12 10:07:20|4551.97|4551.97|4552.15|4552.15|4552.15|4552.15|4551.97|4551.97|0
1634033270000|2021-10-12 10:07:50|4553.2|4553.2|4553.55|4553.55|4554.08|4554.08|4553.2|4553.2|0
1634033310000|2021-10-12 10:08:30|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|0
1634033320000|2021-10-12 10:08:40|4554.08|4554.08|4554.08|4554.08|4554.08|4554.08|4554.08|4554.08|0
1634033330000|2021-10-12 10:08:50|4553.55|4553.55|4552.69|4552.69|4553.55|4553.55|4552.69|4552.69|0
1634033340000|2021-10-12 10:09:00|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|4553.92|0
1634033420000|2021-10-12 10:10:20|4553.22|4553.22|4552.87|4552.87|4553.22|4553.22|4552.87|4552.87|0
1634033450000|2021-10-12 10:10:50|4552.52|4552.52|4552.52|4552.52|4552.52|4552.52|4552.52|4552.52|0
1634033490000|2021-10-12 10:11:30|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|4552.2|0
1634033520000|2021-10-12 10:12:00|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|0
1634033550000|2021-10-12 10:12:30|4551.31|4551.31|4550.97|4550.97|4551.33|4551.33|4550.97|4550.97|0
1634033560000|2021-10-12 10:12:40|4550.3|4550.3|4550.3|4550.3|4550.3|4550.3|4550.3|4550.3|0
1634033580000|2021-10-12 10:13:00|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1634033690000|2021-10-12 10:14:50|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|4549.83|0
1634033720000|2021-10-12 10:15:20|4550.18|4550.18|4549.83|4549.83|4550.18|4550.18|4549.83|4549.83|0
1634033740000|2021-10-12 10:15:40|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1634033750000|2021-10-12 10:15:50|4551.03|4551.03|4551.03|4551.03|4551.03|4551.03|4551.03|4551.03|0
1634033780000|2021-10-12 10:16:20|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|0
1634033810000|2021-10-12 10:16:50|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|0
1634033820000|2021-10-12 10:17:00|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|4550.35|0
1634033830000|2021-10-12 10:17:10|4550.2|4550.2|4549.99|4549.99|4550.2|4550.2|4549.99|4549.99|0
1634033870000|2021-10-12 10:17:50|4549.29|4549.29|4547.47|4547.47|4549.29|4549.29|4547.47|4547.47|0
1634033880000|2021-10-12 10:18:00|4548.15|4548.15|4548.15|4548.15|4548.15|4548.15|4548.15|4548.15|0
1634033890000|2021-10-12 10:18:10|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|0
1634033940000|2021-10-12 10:19:00|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|4548.44|0
1634033950000|2021-10-12 10:19:10|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|0
1634034020000|2021-10-12 10:20:20|4547.56|4547.56|4547.39|4547.39|4547.56|4547.56|4547.39|4547.39|0
1634034030000|2021-10-12 10:20:30|4546.86|4546.86|4546.19|4546.19|4546.86|4546.86|4546.19|4546.19|0
1634034060000|2021-10-12 10:21:00|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|0
1634034090000|2021-10-12 10:21:30|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|0
1634034120000|2021-10-12 10:22:00|4545.48|4545.48|4545.48|4545.48|4545.48|4545.48|4545.48|4545.48|0
1634034140000|2021-10-12 10:22:20|4546.19|4546.19|4546.19|4546.19|4546.19|4546.19|4546.19|4546.19|0
1634034150000|2021-10-12 10:22:30|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|4546.86|0
1634034210000|2021-10-12 10:23:30|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|0
1634034240000|2021-10-12 10:24:00|4546.86|4546.86|4547.3|4547.3|4547.3|4547.3|4546.86|4546.86|0
1634034250000|2021-10-12 10:24:10|4546.78|4546.78|4546.78|4546.78|4546.78|4546.78|4546.78|4546.78|0
1634034260000|2021-10-12 10:24:20|4546.25|4546.25|4546.25|4546.25|4546.25|4546.25|4546.25|4546.25|0
1634034270000|2021-10-12 10:24:30|4546.93|4546.93|4547.1|4547.1|4547.28|4547.28|4546.93|4546.93|0
1634034300000|2021-10-12 10:25:00|4546.98|4546.98|4546.98|4546.98|4546.98|4546.98|4546.98|4546.98|0
1634034330000|2021-10-12 10:25:30|4547.51|4547.51|4547.51|4547.51|4547.51|4547.51|4547.51|4547.51|0
1634034340000|2021-10-12 10:25:40|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|0
1634034360000|2021-10-12 10:26:00|4548.35|4548.35|4548.52|4548.52|4548.52|4548.52|4548.35|4548.35|0
1634034370000|2021-10-12 10:26:10|4548|4548|4548.35|4548.35|4548.35|4548.35|4548|4548|0
1634034390000|2021-10-12 10:26:30|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|4548.19|0
1634034440000|2021-10-12 10:27:20|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|0
1634034450000|2021-10-12 10:27:30|4546.98|4546.98|4547.34|4547.34|4547.34|4547.34|4546.98|4546.98|0
1634034470000|2021-10-12 10:27:50|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|0
1634034480000|2021-10-12 10:28:00|4547.28|4547.28|4547.46|4547.46|4547.46|4547.46|4547.28|4547.28|0
1634034490000|2021-10-12 10:28:10|4547.58|4547.58|4547.4|4547.4|4547.58|4547.58|4547.4|4547.4|0
1634034530000|2021-10-12 10:28:50|4546.17|4546.17|4547.52|4547.52|4547.52|4547.52|4546.17|4546.17|0
1634034560000|2021-10-12 10:29:20|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|4548.2|0
1634034570000|2021-10-12 10:29:30|4548.55|4548.55|4548.73|4548.73|4548.73|4548.73|4548.55|4548.55|0
1634034600000|2021-10-12 10:30:00|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|4548.62|0
1634034630000|2021-10-12 10:30:30|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|0
1634034640000|2021-10-12 10:30:40|4548.33|4548.33|4548.33|4548.33|4548.33|4548.33|4548.33|4548.33|0
1634034660000|2021-10-12 10:31:00|4548.68|4548.68|4548.33|4548.33|4548.68|4548.68|4548.33|4548.33|0
1634034800000|2021-10-12 10:33:20|4548.38|4548.38|4547.85|4547.85|4548.38|4548.38|4547.85|4547.85|0
1634034810000|2021-10-12 10:33:30|4547.68|4547.68|4547.85|4547.85|4547.85|4547.85|4547.68|4547.68|0
1634034820000|2021-10-12 10:33:40|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|0
1634034830000|2021-10-12 10:33:50|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|0
1634034850000|2021-10-12 10:34:10|4547.44|4547.44|4547.44|4547.44|4547.44|4547.44|4547.44|4547.44|0
1634034930000|2021-10-12 10:35:30|4547.26|4547.26|4547.09|4547.09|4547.26|4547.26|4547.09|4547.09|0
1634034940000|2021-10-12 10:35:40|4547.26|4547.26|4547.92|4547.92|4547.92|4547.92|4547.26|4547.26|0
1634034950000|2021-10-12 10:35:50|4548.1|4548.1|4548.1|4548.1|4548.1|4548.1|4548.1|4548.1|0
1634034960000|2021-10-12 10:36:00|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|4548.26|0
1634035020000|2021-10-12 10:37:00|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|0
1634035050000|2021-10-12 10:37:30|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|0
1634035060000|2021-10-12 10:37:40|4546.15|4546.15|4546.15|4546.15|4546.15|4546.15|4546.15|4546.15|0
1634035090000|2021-10-12 10:38:10|4546|4546|4545.71|4545.71|4546|4546|4545.71|4545.71|0
1634035120000|2021-10-12 10:38:40|4545.19|4545.19|4545.19|4545.19|4545.19|4545.19|4545.19|4545.19|0
1634035130000|2021-10-12 10:38:50|4544.66|4544.66|4544.66|4544.66|4545.19|4545.19|4544.49|4544.49|0
1634035140000|2021-10-12 10:39:00|4544.84|4544.84|4544.84|4544.84|4544.84|4544.84|4544.84|4544.84|0
1634035160000|2021-10-12 10:39:20|4545.19|4545.19|4545.19|4545.19|4545.19|4545.19|4545.19|4545.19|0
1634035240000|2021-10-12 10:40:40|4544.51|4544.51|4544.51|4544.51|4544.51|4544.51|4544.51|4544.51|0
1634035270000|2021-10-12 10:41:10|4545.39|4545.39|4546.46|4546.46|4546.46|4546.46|4545.39|4545.39|0
1634035300000|2021-10-12 10:41:40|4547.13|4547.13|4547.31|4547.31|4547.31|4547.31|4547.13|4547.13|0
1634035350000|2021-10-12 10:42:30|4547.43|4547.43|4547.31|4547.31|4547.66|4547.66|4547.31|4547.31|0
1634035360000|2021-10-12 10:42:40|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|0
1634035390000|2021-10-12 10:43:10|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|0
1634035400000|2021-10-12 10:43:20|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|4547.84|0
1634035440000|2021-10-12 10:44:00|4548.54|4548.54|4548.02|4548.02|4548.54|4548.54|4548.02|4548.02|0
1634035500000|2021-10-12 10:45:00|4547.5|4547.5|4547.5|4547.5|4547.5|4547.5|4547.5|4547.5|0
1634035510000|2021-10-12 10:45:10|4547.67|4547.67|4548.2|4548.2|4548.2|4548.2|4547.67|4547.67|0
1634035550000|2021-10-12 10:45:50|4549.08|4549.08|4548.37|4548.37|4549.08|4549.08|4548.37|4548.37|0
1634035570000|2021-10-12 10:46:10|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|0
1634035610000|2021-10-12 10:46:50|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|0
1634035620000|2021-10-12 10:47:00|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|0
1634035630000|2021-10-12 10:47:10|4548.89|4548.89|4548.89|4548.89|4548.89|4548.89|4548.89|4548.89|0
1634035670000|2021-10-12 10:47:50|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|4550.24|0
1634035750000|2021-10-12 10:49:10|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|0
1634035780000|2021-10-12 10:49:40|4550.28|4550.28|4550.11|4550.11|4550.28|4550.28|4550.11|4550.11|0
1634035810000|2021-10-12 10:50:10|4550.27|4550.27|4550.27|4550.27|4550.27|4550.27|4550.27|4550.27|0
1634035820000|2021-10-12 10:50:20|4550.79|4550.79|4550.97|4550.97|4551.5|4551.5|4550.79|4550.79|0
1634035840000|2021-10-12 10:50:40|4550.46|4550.46|4550.46|4550.46|4550.46|4550.46|4550.46|4550.46|0
1634035850000|2021-10-12 10:50:50|4550.67|4550.67|4550.67|4550.67|4550.67|4550.67|4550.67|4550.67|0
1634035860000|2021-10-12 10:51:00|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|4551.34|0
1634035910000|2021-10-12 10:51:50|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|0
1634035920000|2021-10-12 10:52:00|4553.25|4553.25|4552.89|4552.89|4553.25|4553.25|4552.89|4552.89|0
1634035940000|2021-10-12 10:52:20|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|4553.07|0
1634035960000|2021-10-12 10:52:40|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|0
1634035970000|2021-10-12 10:52:50|4553.95|4553.95|4553.95|4553.95|4553.95|4553.95|4553.95|4553.95|0
1634035980000|2021-10-12 10:53:00|4554|4554|4554.17|4554.17|4554.35|4554.35|4554|4554|0
1634035990000|2021-10-12 10:53:10|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1634036020000|2021-10-12 10:53:40|4554.58|4554.58|4554.93|4554.93|4554.93|4554.93|4554.58|4554.58|0
1634036060000|2021-10-12 10:54:20|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|4555.28|0
1634036080000|2021-10-12 10:54:40|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|0
1634036090000|2021-10-12 10:54:50|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|0
1634036100000|2021-10-12 10:55:00|4556|4556|4556|4556|4556|4556|4556|4556|0
1634036110000|2021-10-12 10:55:10|4556.35|4556.35|4556.35|4556.35|4556.35|4556.35|4556.35|4556.35|0
1634036120000|2021-10-12 10:55:20|4556.53|4556.53|4556.53|4556.53|4556.53|4556.53|4556.53|4556.53|0
1634036140000|2021-10-12 10:55:40|4556|4556|4555.83|4555.83|4556|4556|4555.83|4555.83|0
1634036150000|2021-10-12 10:55:50|4555.71|4555.71|4555.71|4555.71|4555.71|4555.71|4555.71|4555.71|0
1634036160000|2021-10-12 10:56:00|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|0
1634036170000|2021-10-12 10:56:10|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|0
1634036180000|2021-10-12 10:56:20|4556.91|4556.91|4556.91|4556.91|4556.91|4556.91|4556.91|4556.91|0
1634036210000|2021-10-12 10:56:50|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.23|4557.23|0
1634036220000|2021-10-12 10:57:00|4557.46|4557.46|4558.27|4558.27|4558.27|4558.27|4557.46|4557.46|0
1634036230000|2021-10-12 10:57:10|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|0
1634036240000|2021-10-12 10:57:20|4558.15|4558.15|4558.32|4558.32|4558.32|4558.32|4558.15|4558.15|0
1634036270000|2021-10-12 10:57:50|4558.37|4558.37|4558.48|4558.48|4558.48|4558.48|4558.37|4558.37|0
1634036360000|2021-10-12 10:59:20|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|4558.36|0
1634036370000|2021-10-12 10:59:30|4558.89|4558.89|4558.89|4558.89|4558.89|4558.89|4558.89|4558.89|0
1634036390000|2021-10-12 10:59:50|4558.71|4558.71|4558.71|4558.71|4558.71|4558.71|4558.71|4558.71|0
1634036400000|2021-10-12 11:00:00|4559.39|4559.39|4559.54|4559.54|4559.54|4559.54|4559.39|4559.39|0
1634036410000|2021-10-12 11:00:10|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|4559.48|0
1634036450000|2021-10-12 11:00:50|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|0
1634036490000|2021-10-12 11:01:30|4559.81|4559.81|4559.81|4559.81|4559.81|4559.81|4559.81|4559.81|0
1634036510000|2021-10-12 11:01:50|4559.98|4559.98|4559.46|4559.46|4559.98|4559.98|4559.46|4559.46|0
1634036520000|2021-10-12 11:02:00|4559.29|4559.29|4558.94|4558.94|4559.29|4559.29|4558.94|4558.94|0
1634036530000|2021-10-12 11:02:10|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|0
1634036540000|2021-10-12 11:02:20|4559.78|4559.78|4559.78|4559.78|4559.78|4559.78|4559.78|4559.78|0
1634036560000|2021-10-12 11:02:40|4559.61|4559.61|4559.26|4559.26|4559.61|4559.61|4559.26|4559.26|0
1634036570000|2021-10-12 11:02:50|4559.1|4559.1|4559.1|4559.1|4559.1|4559.1|4559.1|4559.1|0
1634036580000|2021-10-12 11:03:00|4559.39|4559.39|4558.72|4558.72|4559.39|4559.39|4558.72|4558.72|0
1634036590000|2021-10-12 11:03:10|4558.37|4558.37|4558.89|4558.89|4558.89|4558.89|4558.37|4558.37|0
1634036610000|2021-10-12 11:03:30|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|0
1634036650000|2021-10-12 11:04:10|4558.02|4558.02|4558.02|4558.02|4558.02|4558.02|4558.02|4558.02|0
1634036670000|2021-10-12 11:04:30|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|0
1634036690000|2021-10-12 11:04:50|4556.96|4556.96|4556.61|4556.61|4556.96|4556.96|4556.61|4556.61|0
1634036700000|2021-10-12 11:05:00|4555.94|4555.94|4555.76|4555.76|4555.94|4555.94|4555.76|4555.76|0
1634036760000|2021-10-12 11:06:00|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|0
1634036770000|2021-10-12 11:06:10|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|0
1634036780000|2021-10-12 11:06:20|4555.41|4555.41|4555.24|4555.24|4555.41|4555.41|4555.24|4555.24|0
1634036800000|2021-10-12 11:06:40|4555.06|4555.06|4554.8|4554.8|4555.06|4555.06|4554.8|4554.8|0
1634036870000|2021-10-12 11:07:50|4554.97|4554.97|4555.65|4555.65|4555.65|4555.65|4554.97|4554.97|0
1634036890000|2021-10-12 11:08:10|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|4555.77|0
1634036900000|2021-10-12 11:08:20|4555.09|4555.09|4554.41|4554.41|4555.09|4555.09|4554.41|4554.41|0
1634036920000|2021-10-12 11:08:40|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1634036930000|2021-10-12 11:08:50|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|0
1634036940000|2021-10-12 11:09:00|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1634036980000|2021-10-12 11:09:40|4554.58|4554.58|4554.58|4554.58|4554.58|4554.58|4554.58|4554.58|0
1634037030000|2021-10-12 11:10:30|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|0
1634037040000|2021-10-12 11:10:40|4554.06|4554.06|4553.35|4553.35|4554.06|4554.06|4553.35|4553.35|0
1634037060000|2021-10-12 11:11:00|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|4552.13|0
1634037090000|2021-10-12 11:11:30|4551.45|4551.45|4550.93|4550.93|4551.45|4551.45|4550.93|4550.93|0
1634037120000|2021-10-12 11:12:00|4550.4|4550.4|4550.4|4550.4|4550.4|4550.4|4550.4|4550.4|0
1634037130000|2021-10-12 11:12:10|4550.57|4550.57|4550.91|4550.91|4550.91|4550.91|4550.56|4550.56|0
1634037140000|2021-10-12 11:12:20|4551.58|4551.58|4551.06|4551.06|4551.58|4551.58|4551.06|4551.06|0
1634037150000|2021-10-12 11:12:30|4550.88|4550.88|4551.56|4551.56|4551.56|4551.56|4550.88|4550.88|0
1634037180000|2021-10-12 11:13:00|4551.91|4551.91|4551.91|4551.91|4551.91|4551.91|4551.91|4551.91|0
1634037200000|2021-10-12 11:13:20|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|4552.06|0
1634037240000|2021-10-12 11:14:00|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|0
1634037270000|2021-10-12 11:14:30|4550.68|4550.68|4550.78|4550.78|4550.78|4550.78|4550.68|4550.68|0
1634037300000|2021-10-12 11:15:00|4550.61|4550.61|4550.26|4550.26|4550.61|4550.61|4550.08|4550.08|0
1634037310000|2021-10-12 11:15:10|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|4550.09|0
1634037350000|2021-10-12 11:15:50|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|0
1634037360000|2021-10-12 11:16:00|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|0
1634037370000|2021-10-12 11:16:10|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|0
1634037390000|2021-10-12 11:16:30|4550.12|4550.12|4549.42|4549.42|4550.12|4550.12|4549.42|4549.42|0
1634037410000|2021-10-12 11:16:50|4549.24|4549.24|4549.59|4549.59|4549.59|4549.59|4549.24|4549.24|0
1634037430000|2021-10-12 11:17:10|4549.77|4549.77|4550.47|4550.47|4550.47|4550.47|4549.77|4549.77|0
1634037470000|2021-10-12 11:17:50|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|0
1634037530000|2021-10-12 11:18:50|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|0
1634037590000|2021-10-12 11:19:50|4548.89|4548.89|4548.68|4548.68|4548.89|4548.89|4548.68|4548.68|0
1634037630000|2021-10-12 11:20:30|4548.33|4548.33|4548.33|4548.33|4548.33|4548.33|4548.33|4548.33|0
1634037680000|2021-10-12 11:21:20|4548.5|4548.5|4548.86|4548.86|4548.86|4548.86|4548.5|4548.5|0
1634037690000|2021-10-12 11:21:30|4548.68|4548.68|4548.68|4548.68|4548.68|4548.68|4548.68|4548.68|0
1634037730000|2021-10-12 11:22:10|4549.36|4549.36|4549.36|4549.36|4549.36|4549.36|4549.36|4549.36|0
1634037750000|2021-10-12 11:22:30|4548.68|4548.68|4549.36|4549.36|4549.36|4549.36|4548.68|4548.68|0
1634037800000|2021-10-12 11:23:20|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|0
1634037830000|2021-10-12 11:23:50|4549.23|4549.23|4549.41|4549.41|4549.41|4549.41|4549.23|4549.23|0
1634037850000|2021-10-12 11:24:10|4548.88|4548.88|4549.01|4549.01|4549.06|4549.06|4548.88|4548.88|0
1634037870000|2021-10-12 11:24:30|4549.18|4549.18|4549.18|4549.18|4549.18|4549.18|4549.18|4549.18|0
1634037880000|2021-10-12 11:24:40|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|0
1634037900000|2021-10-12 11:25:00|4548.33|4548.33|4547.55|4547.55|4548.33|4548.33|4547.55|4547.55|0
1634037910000|2021-10-12 11:25:10|4547.65|4547.65|4548.46|4548.46|4548.46|4548.46|4547.65|4547.65|0
1634037920000|2021-10-12 11:25:20|4547.93|4547.93|4547.93|4547.93|4547.93|4547.93|4547.93|4547.93|0
1634037930000|2021-10-12 11:25:30|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|0
1634037960000|2021-10-12 11:26:00|4547.93|4547.93|4548.29|4548.29|4548.29|4548.29|4547.93|4547.93|0
1634037990000|2021-10-12 11:26:30|4548.64|4548.64|4548.99|4548.99|4548.99|4548.99|4548.64|4548.64|0
1634038020000|2021-10-12 11:27:00|4548.88|4548.88|4549.09|4549.09|4549.09|4549.09|4548.88|4548.88|0
1634038050000|2021-10-12 11:27:30|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|0
1634038080000|2021-10-12 11:28:00|4550.12|4550.12|4548.92|4548.92|4550.12|4550.12|4548.92|4548.92|0
1634038100000|2021-10-12 11:28:20|4548.86|4548.86|4549.04|4549.04|4549.04|4549.04|4548.86|4548.86|0
1634038110000|2021-10-12 11:28:30|4548.51|4548.51|4548.17|4548.17|4548.51|4548.51|4548.17|4548.17|0
1634038120000|2021-10-12 11:28:40|4548|4548|4547.82|4547.82|4548|4548|4547.82|4547.82|0
1634038140000|2021-10-12 11:29:00|4548.7|4548.7|4548.7|4548.7|4548.7|4548.7|4548.7|4548.7|0
1634038170000|2021-10-12 11:29:30|4548.75|4548.75|4548.75|4548.75|4548.75|4548.75|4548.75|4548.75|0
1634038200000|2021-10-12 11:30:00|4548.81|4548.81|4548.12|4548.12|4548.81|4548.81|4548.12|4548.12|0
1634038210000|2021-10-12 11:30:10|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|4547.77|0
1634038250000|2021-10-12 11:30:50|4547.93|4547.93|4547.93|4547.93|4547.93|4547.93|4547.93|4547.93|0
1634038260000|2021-10-12 11:31:00|4548.63|4548.63|4548.98|4548.98|4548.98|4548.98|4548.63|4548.63|0
1634038290000|2021-10-12 11:31:30|4549.84|4549.84|4549.5|4549.5|4549.84|4549.84|4549.5|4549.5|0
1634038310000|2021-10-12 11:31:50|4550.18|4550.18|4550.18|4550.18|4550.18|4550.18|4550.18|4550.18|0
1634038320000|2021-10-12 11:32:00|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|0
1634038360000|2021-10-12 11:32:40|4550.3|4550.3|4550.13|4550.13|4550.3|4550.3|4550.13|4550.13|0
1634038380000|2021-10-12 11:33:00|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|0
1634038420000|2021-10-12 11:33:40|4549.95|4549.95|4549.95|4549.95|4549.95|4549.95|4549.95|4549.95|0
1634038430000|2021-10-12 11:33:50|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|0
1634038440000|2021-10-12 11:34:00|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|0
1634038460000|2021-10-12 11:34:20|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|0
1634038470000|2021-10-12 11:34:30|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|0
1634038480000|2021-10-12 11:34:40|4551.53|4551.53|4551.53|4551.53|4551.53|4551.53|4551.53|4551.53|0
1634038490000|2021-10-12 11:34:50|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|4552.41|0
1634038500000|2021-10-12 11:35:00|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|0
1634038560000|2021-10-12 11:36:00|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|0
1634038570000|2021-10-12 11:36:10|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|0
1634038590000|2021-10-12 11:36:30|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|0
1634038640000|2021-10-12 11:37:20|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|4551.71|0
1634038650000|2021-10-12 11:37:30|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|0
1634038770000|2021-10-12 11:39:30|4551.51|4551.51|4551.51|4551.51|4551.51|4551.51|4551.51|4551.51|0
1634038800000|2021-10-12 11:40:00|4551.41|4551.41|4550.85|4550.85|4551.41|4551.41|4550.85|4550.85|0
1634038810000|2021-10-12 11:40:10|4550.79|4550.79|4550.79|4550.79|4550.79|4550.79|4550.79|4550.79|0
1634038840000|2021-10-12 11:40:40|4550.97|4550.97|4550.97|4550.97|4550.97|4550.97|4550.97|4550.97|0
1634038850000|2021-10-12 11:40:50|4550.27|4550.27|4550.09|4550.09|4550.27|4550.27|4550.09|4550.09|0
1634038870000|2021-10-12 11:41:10|4549.42|4549.42|4549.24|4549.24|4549.42|4549.42|4549.24|4549.24|0
1634038890000|2021-10-12 11:41:30|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|4549.42|0
1634038910000|2021-10-12 11:41:50|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|0
1634038920000|2021-10-12 11:42:00|4549.77|4549.77|4550.06|4550.06|4550.06|4550.06|4549.66|4549.66|0
1634038930000|2021-10-12 11:42:10|4550.74|4550.74|4550.74|4550.74|4550.74|4550.74|4550.39|4550.39|0
1634038950000|2021-10-12 11:42:30|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|0
1634038970000|2021-10-12 11:42:50|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|4550.21|0
1634038980000|2021-10-12 11:43:00|4549.54|4549.54|4549.54|4549.54|4549.54|4549.54|4549.54|4549.54|0
1634038990000|2021-10-12 11:43:10|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|4550.06|0
1634039040000|2021-10-12 11:44:00|4549.89|4549.89|4549.89|4549.89|4549.89|4549.89|4549.89|4549.89|0
1634039050000|2021-10-12 11:44:10|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|4550.42|0
1634039060000|2021-10-12 11:44:20|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|0
1634039080000|2021-10-12 11:44:40|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|0
1634039090000|2021-10-12 11:44:50|4550.54|4550.54|4551.21|4551.21|4551.21|4551.21|4550.54|4550.54|0
1634039120000|2021-10-12 11:45:20|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|4550.86|0
1634039130000|2021-10-12 11:45:30|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|0
1634039210000|2021-10-12 11:46:50|4550.51|4550.51|4550.34|4550.34|4550.51|4550.51|4550.16|4550.16|0
1634039220000|2021-10-12 11:47:00|4550.13|4550.13|4550.44|4550.44|4550.44|4550.44|4550.13|4550.13|0
1634039240000|2021-10-12 11:47:20|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|4550.32|0
1634039280000|2021-10-12 11:48:00|4550.15|4550.15|4550.15|4550.15|4550.15|4550.15|4550.15|4550.15|0
1634039320000|2021-10-12 11:48:40|4549.99|4549.99|4549.6|4549.6|4550.27|4550.27|4549.6|4549.6|0
1634039330000|2021-10-12 11:48:50|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|4549.07|0
1634039350000|2021-10-12 11:49:10|4548.72|4548.72|4548.46|4548.46|4548.72|4548.72|4548.46|4548.46|0
1634039390000|2021-10-12 11:49:50|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|0
1634039410000|2021-10-12 11:50:10|4549.39|4549.39|4549.19|4549.19|4549.61|4549.61|4549.09|4549.09|0
1634039420000|2021-10-12 11:50:20|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|0
1634039440000|2021-10-12 11:50:40|4549.47|4549.47|4550|4550|4550|4550|4549.47|4549.47|0
1634039450000|2021-10-12 11:50:50|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|0
1634039460000|2021-10-12 11:51:00|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|0
1634039470000|2021-10-12 11:51:10|4549.47|4549.47|4549.47|4549.47|4549.47|4549.47|4549.47|4549.47|0
1634039500000|2021-10-12 11:51:40|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|0
1634039520000|2021-10-12 11:52:00|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|0
1634039540000|2021-10-12 11:52:20|4548.77|4548.77|4548.25|4548.25|4548.77|4548.77|4548.25|4548.25|0
1634039550000|2021-10-12 11:52:30|4547.9|4547.9|4547.54|4547.54|4547.9|4547.9|4547.54|4547.54|0
1634039580000|2021-10-12 11:53:00|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|0
1634039590000|2021-10-12 11:53:10|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|4548.05|0
1634039600000|2021-10-12 11:53:20|4547.37|4547.37|4547.37|4547.37|4547.37|4547.37|4547.37|4547.37|0
1634039660000|2021-10-12 11:54:20|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|0
1634039680000|2021-10-12 11:54:40|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|0
1634039700000|2021-10-12 11:55:00|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|0
1634039710000|2021-10-12 11:55:10|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|0
1634039720000|2021-10-12 11:55:20|4547.61|4547.61|4547.61|4547.61|4547.61|4547.61|4547.61|4547.61|0
1634039750000|2021-10-12 11:55:50|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|4547.79|0
1634039790000|2021-10-12 11:56:30|4548.47|4548.47|4548.64|4548.64|4548.64|4548.64|4548.47|4548.47|0
1634039800000|2021-10-12 11:56:40|4548.82|4548.82|4548.82|4548.82|4548.82|4548.82|4548.82|4548.82|0
1634039810000|2021-10-12 11:56:50|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|4548.93|0
1634039820000|2021-10-12 11:57:00|4548.99|4548.99|4548.99|4548.99|4548.99|4548.99|4548.99|4548.99|0
1634039830000|2021-10-12 11:57:10|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|4549.04|0
1634039860000|2021-10-12 11:57:40|4549.72|4549.72|4550.01|4550.01|4550.01|4550.01|4549.72|4549.72|0
1634039870000|2021-10-12 11:57:50|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|4549.86|0
1634039880000|2021-10-12 11:58:00|4549.69|4549.69|4549.69|4549.69|4549.69|4549.69|4549.69|4549.69|0
1634039910000|2021-10-12 11:58:30|4549.01|4549.01|4549.01|4549.01|4549.01|4549.01|4549.01|4549.01|0
1634039940000|2021-10-12 11:59:00|4549.71|4549.71|4549.71|4549.71|4549.71|4549.71|4549.71|4549.71|0
1634039950000|2021-10-12 11:59:10|4549.89|4549.89|4549.71|4549.71|4549.89|4549.89|4549.71|4549.71|0
1634040020000|2021-10-12 12:00:20|4549.61|4549.61|4549.61|4549.61|4549.61|4549.61|4549.61|4549.61|0
1634040030000|2021-10-12 12:00:30|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|4548.9|0
1634040150000|2021-10-12 12:02:30|4548.55|4548.55|4548.38|4548.38|4548.55|4548.55|4548.38|4548.38|0
1634040160000|2021-10-12 12:02:40|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|4548.22|0
1634040210000|2021-10-12 12:03:30|4548.4|4548.4|4548.57|4548.57|4548.57|4548.57|4548.4|4548.4|0
1634040230000|2021-10-12 12:03:50|4549.27|4549.27|4549.27|4549.27|4549.27|4549.27|4549.27|4549.27|0
1634040240000|2021-10-12 12:04:00|4549.1|4549.1|4549.1|4549.1|4549.1|4549.1|4548.92|4548.92|0
1634040260000|2021-10-12 12:04:20|4549.77|4549.77|4549.93|4549.93|4549.93|4549.93|4549.77|4549.77|0
1634040320000|2021-10-12 12:05:20|4550.28|4550.28|4552.55|4552.55|4552.55|4552.55|4550.28|4550.28|0
1634040330000|2021-10-12 12:05:30|4551.85|4551.85|4551.16|4551.16|4551.85|4551.85|4551.16|4551.16|0
1634040360000|2021-10-12 12:06:00|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|0
1634040370000|2021-10-12 12:06:10|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|0
1634040380000|2021-10-12 12:06:20|4552.26|4552.26|4552.26|4552.26|4552.26|4552.26|4552.26|4552.26|0
1634040390000|2021-10-12 12:06:30|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|0
1634040400000|2021-10-12 12:06:40|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|0
1634040410000|2021-10-12 12:06:50|4552.09|4552.09|4551.91|4551.91|4552.09|4552.09|4551.91|4551.91|0
1634040420000|2021-10-12 12:07:00|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|4551.24|0
1634040450000|2021-10-12 12:07:30|4551.38|4551.38|4551.27|4551.27|4551.38|4551.38|4551.27|4551.27|0
1634040460000|2021-10-12 12:07:40|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|4550.92|0
1634040470000|2021-10-12 12:07:50|4550.77|4550.77|4551.12|4551.12|4551.12|4551.12|4550.77|4550.77|0
1634040480000|2021-10-12 12:08:00|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|0
1634040500000|2021-10-12 12:08:20|4552.15|4552.15|4552.6|4552.6|4552.6|4552.6|4552.15|4552.15|0
1634040560000|2021-10-12 12:09:20|4551.9|4551.9|4550.87|4550.87|4551.9|4551.9|4550.87|4550.87|0
1634040570000|2021-10-12 12:09:30|4550.2|4550.2|4550.2|4550.2|4550.2|4550.2|4550.2|4550.2|0
1634040580000|2021-10-12 12:09:40|4550.87|4550.87|4551.22|4551.22|4551.22|4551.22|4550.87|4550.87|0
1634040600000|2021-10-12 12:10:00|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|0
1634040610000|2021-10-12 12:10:10|4550.02|4550.02|4550.55|4550.55|4550.55|4550.55|4550.02|4550.02|0
1634040650000|2021-10-12 12:10:50|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|0
1634040660000|2021-10-12 12:11:00|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|4551.13|0
1634040680000|2021-10-12 12:11:20|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|4551.27|0
1634040690000|2021-10-12 12:11:30|4551.33|4551.33|4551.5|4551.5|4551.5|4551.5|4551.33|4551.33|0
1634040720000|2021-10-12 12:12:00|4551.68|4551.68|4553.03|4553.03|4553.03|4553.03|4551.68|4551.68|0
1634040750000|2021-10-12 12:12:30|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|0
1634040810000|2021-10-12 12:13:30|4553.73|4553.73|4553.2|4553.2|4553.73|4553.73|4553.2|4553.2|0
1634040820000|2021-10-12 12:13:40|4553.88|4553.88|4553.93|4553.93|4553.93|4553.93|4553.88|4553.88|0
1634040850000|2021-10-12 12:14:10|4554.28|4554.28|4553.61|4553.61|4554.28|4554.28|4553.61|4553.61|0
1634040870000|2021-10-12 12:14:30|4553.96|4553.96|4553.96|4553.96|4553.96|4553.96|4553.96|4553.96|0
1634040900000|2021-10-12 12:15:00|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|4553.61|0
1634040910000|2021-10-12 12:15:10|4553.43|4553.43|4552.91|4552.91|4553.43|4553.43|4552.91|4552.91|0
1634040960000|2021-10-12 12:16:00|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|0
1634040970000|2021-10-12 12:16:10|4552.38|4552.38|4552.2|4552.2|4552.38|4552.38|4552.2|4552.2|0
1634040990000|2021-10-12 12:16:30|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|4552.09|0
1634041020000|2021-10-12 12:17:00|4551.98|4551.98|4551.93|4551.93|4551.98|4551.98|4551.93|4551.93|0
1634041030000|2021-10-12 12:17:10|4552.1|4552.1|4552.1|4552.1|4552.1|4552.1|4552.1|4552.1|0
1634041050000|2021-10-12 12:17:30|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|4551.75|0
1634041100000|2021-10-12 12:18:20|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|4551.08|0
1634041130000|2021-10-12 12:18:50|4551.78|4551.78|4551.78|4551.78|4551.78|4551.78|4551.78|4551.78|0
1634041200000|2021-10-12 12:20:00|4551.73|4551.73|4551.38|4551.38|4551.73|4551.73|4551.38|4551.38|0
1634041230000|2021-10-12 12:20:30|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|4551.55|0
1634041250000|2021-10-12 12:20:50|4550.88|4550.88|4550.88|4550.88|4550.88|4550.88|4550.88|4550.88|0
1634041260000|2021-10-12 12:21:00|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|4550.7|0
1634041270000|2021-10-12 12:21:10|4550.17|4550.17|4550.17|4550.17|4550.17|4550.17|4550.17|4550.17|0
1634041280000|2021-10-12 12:21:20|4550.23|4550.23|4550.23|4550.23|4550.23|4550.23|4550.23|4550.23|0
1634041320000|2021-10-12 12:22:00|4550.75|4550.75|4552.13|4552.13|4552.13|4552.13|4550.75|4550.75|0
1634041330000|2021-10-12 12:22:10|4552.25|4552.25|4552.41|4552.41|4552.41|4552.41|4552.25|4552.25|0
1634041360000|2021-10-12 12:22:40|4552.23|4552.23|4552.23|4552.23|4552.23|4552.23|4552.23|4552.23|0
1634041380000|2021-10-12 12:23:00|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|0
1634041390000|2021-10-12 12:23:10|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|4551.83|0
1634041430000|2021-10-12 12:23:50|4552|4552|4552|4552|4552|4552|4552|4552|0
1634041440000|2021-10-12 12:24:00|4552.18|4552.18|4552.88|4552.88|4552.88|4552.88|4552.18|4552.18|0
1634041460000|2021-10-12 12:24:20|4553.04|4553.04|4553.1|4553.1|4553.1|4553.1|4553.04|4553.04|0
1634041470000|2021-10-12 12:24:30|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|4552.95|0
1634041510000|2021-10-12 12:25:10|4553|4553|4553|4553|4553|4553|4553|4553|0
1634041520000|2021-10-12 12:25:20|4553.35|4553.35|4553.35|4553.35|4553.35|4553.35|4553.35|4553.35|0
1634041550000|2021-10-12 12:25:50|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|0
1634041560000|2021-10-12 12:26:00|4553.7|4553.7|4553.53|4553.53|4553.7|4553.7|4553.53|4553.53|0
1634041630000|2021-10-12 12:27:10|4553.41|4553.41|4553.41|4553.41|4553.41|4553.41|4553.41|4553.41|0
1634041700000|2021-10-12 12:28:20|4553.3|4553.3|4554.51|4554.51|4554.51|4554.51|4553.3|4553.3|0
1634041710000|2021-10-12 12:28:30|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|4554.61|0
1634041720000|2021-10-12 12:28:40|4554.44|4554.44|4554.96|4554.96|4554.96|4554.96|4554.44|4554.44|0
1634041730000|2021-10-12 12:28:50|4555.31|4555.31|4554.64|4554.64|4555.31|4555.31|4554.64|4554.64|0
1634041740000|2021-10-12 12:29:00|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|4554.29|0
1634041760000|2021-10-12 12:29:20|4554.64|4554.64|4554.64|4554.64|4554.64|4554.64|4554.64|4554.64|0
1634041790000|2021-10-12 12:29:50|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|0
1634041800000|2021-10-12 12:30:00|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|0
1634041820000|2021-10-12 12:30:20|4555.16|4555.16|4555.69|4555.69|4555.69|4555.69|4555.16|4555.16|0
1634041830000|2021-10-12 12:30:30|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|0
1634041900000|2021-10-12 12:31:40|4556.72|4556.72|4557.07|4557.07|4557.07|4557.07|4556.72|4556.72|0
1634041920000|2021-10-12 12:32:00|4557.42|4557.42|4557.77|4557.77|4557.77|4557.77|4557.42|4557.42|0
1634041940000|2021-10-12 12:32:20|4557.59|4557.59|4557.24|4557.24|4557.59|4557.59|4557.24|4557.24|0
1634041980000|2021-10-12 12:33:00|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|0
1634041990000|2021-10-12 12:33:10|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|4558.29|0
1634042000000|2021-10-12 12:33:20|4558.35|4558.35|4557.78|4557.78|4558.45|4558.45|4557.78|4557.78|0
1634042010000|2021-10-12 12:33:30|4558.13|4558.13|4558.48|4558.48|4558.48|4558.48|4558.13|4558.13|0
1634042020000|2021-10-12 12:33:40|4558.53|4558.53|4557.86|4557.86|4558.53|4558.53|4557.86|4557.86|0
1634042030000|2021-10-12 12:33:50|4557.33|4557.33|4557.33|4557.33|4557.33|4557.33|4557.33|4557.33|0
1634042040000|2021-10-12 12:34:00|4557.38|4557.38|4557.7|4557.7|4557.7|4557.7|4557.38|4557.38|0
1634042050000|2021-10-12 12:34:10|4557.17|4557.17|4556.7|4556.7|4557.22|4557.22|4556.7|4556.7|0
1634042070000|2021-10-12 12:34:30|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|0
1634042170000|2021-10-12 12:36:10|4557.45|4557.45|4556.93|4556.93|4557.45|4557.45|4556.93|4556.93|0
1634042190000|2021-10-12 12:36:30|4556.76|4556.76|4556.76|4556.76|4556.76|4556.76|4556.76|4556.76|0
1634042200000|2021-10-12 12:36:40|4557.44|4557.44|4557.44|4557.44|4557.44|4557.44|4557.44|4557.44|0
1634042230000|2021-10-12 12:37:10|4557.79|4557.79|4557.79|4557.79|4557.79|4557.79|4557.79|4557.79|0
1634042240000|2021-10-12 12:37:20|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|0
1634042300000|2021-10-12 12:38:20|4557.26|4557.26|4557.61|4557.61|4557.61|4557.61|4557.26|4557.26|0
1634042320000|2021-10-12 12:38:40|4558.14|4558.14|4558.49|4558.49|4558.49|4558.49|4558.14|4558.14|0
1634042330000|2021-10-12 12:38:50|4558.65|4558.65|4558.19|4558.19|4558.65|4558.65|4558.19|4558.19|0
1634042360000|2021-10-12 12:39:20|4558.54|4558.54|4558.49|4558.49|4558.54|4558.54|4558.49|4558.49|0
1634042380000|2021-10-12 12:39:40|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|0
1634042390000|2021-10-12 12:39:50|4558.49|4558.49|4558.67|4558.67|4558.67|4558.67|4558.49|4558.49|0
1634042410000|2021-10-12 12:40:10|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|0
1634042440000|2021-10-12 12:40:40|4558.32|4558.32|4558.68|4558.68|4558.68|4558.68|4558.16|4558.16|0
1634042450000|2021-10-12 12:40:50|4558.89|4558.89|4558.95|4558.95|4558.95|4558.95|4558.89|4558.89|0
1634042460000|2021-10-12 12:41:00|4558.6|4558.6|4558.6|4558.6|4558.6|4558.6|4558.6|4558.6|0
1634042470000|2021-10-12 12:41:10|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|0
1634042480000|2021-10-12 12:41:20|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|0
1634042510000|2021-10-12 12:41:50|4558.4|4558.4|4558.4|4558.4|4558.4|4558.4|4558.4|4558.4|0
1634042530000|2021-10-12 12:42:10|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|0
1634042540000|2021-10-12 12:42:20|4558.4|4558.4|4558.23|4558.23|4558.4|4558.4|4558.23|4558.23|0
1634042550000|2021-10-12 12:42:30|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|4557.2|0
1634042580000|2021-10-12 12:43:00|4557.55|4557.55|4558.6|4558.6|4558.6|4558.6|4557.55|4557.55|0
1634042590000|2021-10-12 12:43:10|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|0
1634042610000|2021-10-12 12:43:30|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|0
1634042620000|2021-10-12 12:43:40|4557.31|4557.31|4557.25|4557.25|4557.41|4557.41|4557.25|4557.25|0
1634042630000|2021-10-12 12:43:50|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|0
1634042640000|2021-10-12 12:44:00|4557.18|4557.18|4556.13|4556.13|4557.18|4557.18|4556.13|4556.13|0
1634042650000|2021-10-12 12:44:10|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|4555.96|0
1634042660000|2021-10-12 12:44:20|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|0
1634042700000|2021-10-12 12:45:00|4556.07|4556.07|4556.19|4556.19|4556.19|4556.19|4556.07|4556.07|0
1634042730000|2021-10-12 12:45:30|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|4556.24|0
1634042740000|2021-10-12 12:45:40|4555.89|4555.89|4556.24|4556.24|4556.24|4556.24|4555.89|4555.89|0
1634042750000|2021-10-12 12:45:50|4557.12|4557.12|4557.12|4557.12|4557.12|4557.12|4557.12|4557.12|0
1634042760000|2021-10-12 12:46:00|4557.22|4557.22|4557.22|4557.22|4557.22|4557.22|4557.22|4557.22|0
1634042770000|2021-10-12 12:46:10|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|4556.52|0
1634042780000|2021-10-12 12:46:20|4556.87|4556.87|4557.05|4557.05|4557.05|4557.05|4556.87|4556.87|0
1634042800000|2021-10-12 12:46:40|4557.22|4557.22|4556.87|4556.87|4557.22|4557.22|4556.87|4556.87|0
1634042810000|2021-10-12 12:46:50|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|0
1634042830000|2021-10-12 12:47:10|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|4556.47|0
1634042850000|2021-10-12 12:47:30|4556.57|4556.57|4556.57|4556.57|4556.57|4556.57|4556.57|4556.57|0
1634042880000|2021-10-12 12:48:00|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|0
1634042890000|2021-10-12 12:48:10|4555.37|4555.37|4553.34|4553.34|4555.37|4555.37|4553.34|4553.34|0
1634042900000|2021-10-12 12:48:20|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|4554.02|0
1634042920000|2021-10-12 12:48:40|4555.07|4555.07|4555.07|4555.07|4555.07|4555.07|4555.07|4555.07|0
1634042940000|2021-10-12 12:49:00|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|0
1634042950000|2021-10-12 12:49:10|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|4556.1|0
1634042960000|2021-10-12 12:49:20|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|4556.77|0
1634042970000|2021-10-12 12:49:30|4556.65|4556.65|4556.65|4556.65|4556.65|4556.65|4556.65|4556.65|0
1634042990000|2021-10-12 12:49:50|4557|4557|4556.65|4556.65|4557|4557|4556.65|4556.65|0
1634043010000|2021-10-12 12:50:10|4556.76|4556.76|4556.65|4556.65|4556.81|4556.81|4556.65|4556.65|0
1634043030000|2021-10-12 12:50:30|4556.86|4556.86|4556.51|4556.51|4557.03|4557.03|4556.51|4556.51|0
1634043060000|2021-10-12 12:51:00|4557.86|4557.86|4557.86|4557.86|4557.86|4557.86|4557.86|4557.86|0
1634043090000|2021-10-12 12:51:30|4558.56|4558.56|4558.56|4558.56|4558.56|4558.56|4558.56|4558.56|0
1634043110000|2021-10-12 12:51:50|4558.68|4558.68|4558.56|4558.56|4558.68|4558.68|4558.56|4558.56|0
1634043120000|2021-10-12 12:52:00|4559.09|4559.09|4559.09|4559.09|4559.09|4559.09|4559.09|4559.09|0
1634043130000|2021-10-12 12:52:10|4559.76|4559.76|4559.41|4559.41|4559.76|4559.76|4559.41|4559.41|0
1634043160000|2021-10-12 12:52:40|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|0
1634043170000|2021-10-12 12:52:50|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|0
1634043220000|2021-10-12 12:53:40|4560.11|4560.11|4560.11|4560.11|4560.11|4560.11|4560.11|4560.11|0
1634043240000|2021-10-12 12:54:00|4559.94|4559.94|4559.94|4559.94|4559.94|4559.94|4559.94|4559.94|0
1634043250000|2021-10-12 12:54:10|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|4559.59|0
1634043270000|2021-10-12 12:54:30|4559.24|4559.24|4558.89|4558.89|4559.24|4559.24|4558.89|4558.89|0
1634043310000|2021-10-12 12:55:10|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|0
1634043320000|2021-10-12 12:55:20|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|4559.24|0
1634043340000|2021-10-12 12:55:40|4559.94|4559.94|4558.89|4558.89|4559.94|4559.94|4558.89|4558.89|0
1634043350000|2021-10-12 12:55:50|4558.62|4558.62|4558.62|4558.62|4558.62|4558.62|4558.62|4558.62|0
1634043370000|2021-10-12 12:56:10|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|4558.8|0
1634043390000|2021-10-12 12:56:30|4559.5|4559.5|4559.68|4559.68|4559.68|4559.68|4559.5|4559.5|0
1634043400000|2021-10-12 12:56:40|4559.57|4559.57|4559.57|4559.57|4559.57|4559.57|4559.57|4559.57|0
1634043420000|2021-10-12 12:57:00|4559.75|4559.75|4559.75|4559.75|4559.75|4559.75|4559.75|4559.75|0
1634043430000|2021-10-12 12:57:10|4559.92|4559.92|4559.57|4559.57|4559.92|4559.92|4559.57|4559.57|0
1634043440000|2021-10-12 12:57:20|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|0
1634043460000|2021-10-12 12:57:40|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|4559.22|0
1634043480000|2021-10-12 12:58:00|4559.43|4559.43|4559.43|4559.43|4559.43|4559.43|4559.43|4559.43|0
1634043490000|2021-10-12 12:58:10|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|0
1634043500000|2021-10-12 12:58:20|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|4558.73|0
1634043530000|2021-10-12 12:58:50|4559.08|4559.08|4559.7|4559.7|4559.7|4559.7|4559.08|4559.08|0
1634043540000|2021-10-12 12:59:00|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|0
1634043550000|2021-10-12 12:59:10|4559.47|4559.47|4559.47|4559.47|4559.47|4559.47|4559.47|4559.47|0
1634043570000|2021-10-12 12:59:30|4560.14|4560.14|4560.82|4560.82|4560.82|4560.82|4560.14|4560.14|0
1634043610000|2021-10-12 13:00:10|4560.99|4560.99|4560.99|4560.99|4560.99|4560.99|4560.99|4560.99|0
1634043650000|2021-10-12 13:00:50|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|4560.82|0
1634043660000|2021-10-12 13:01:00|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|4560.14|0
1634043670000|2021-10-12 13:01:10|4559.61|4559.61|4559.44|4559.44|4559.61|4559.61|4559.44|4559.44|0
1634043690000|2021-10-12 13:01:30|4559.79|4559.79|4559.61|4559.61|4559.97|4559.97|4559.61|4559.61|0
1634043720000|2021-10-12 13:02:00|4559.79|4559.79|4559.97|4559.97|4559.97|4559.97|4559.79|4559.79|0
1634043750000|2021-10-12 13:02:30|4559.79|4559.79|4559.61|4559.61|4559.79|4559.79|4559.61|4559.61|0
1634043790000|2021-10-12 13:03:10|4559.79|4559.79|4560.19|4560.19|4560.19|4560.19|4559.79|4559.79|0
1634043810000|2021-10-12 13:03:30|4559.84|4559.84|4559.67|4559.67|4559.84|4559.84|4559.67|4559.67|0
1634043820000|2021-10-12 13:03:40|4558.99|4558.99|4558.32|4558.32|4558.99|4558.99|4558.32|4558.32|0
1634043840000|2021-10-12 13:04:00|4558.53|4558.53|4558.74|4558.74|4558.74|4558.74|4558.53|4558.53|0
1634043860000|2021-10-12 13:04:20|4558.91|4558.91|4559.07|4559.07|4559.07|4559.07|4558.91|4558.91|0
1634043870000|2021-10-12 13:04:30|4559.75|4559.75|4559.75|4559.75|4559.75|4559.75|4559.75|4559.75|0
1634043880000|2021-10-12 13:04:40|4559.92|4559.92|4560.27|4560.27|4560.27|4560.27|4559.92|4559.92|0
1634043900000|2021-10-12 13:05:00|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|0
1634043910000|2021-10-12 13:05:10|4560.85|4560.85|4560.85|4560.85|4560.85|4560.85|4560.85|4560.85|0
1634043920000|2021-10-12 13:05:20|4560.96|4560.96|4560.96|4560.96|4560.96|4560.96|4560.96|4560.96|0
1634043930000|2021-10-12 13:05:30|4561.01|4561.01|4560.85|4560.85|4561.01|4561.01|4560.85|4560.85|0
1634043940000|2021-10-12 13:05:40|4561.03|4561.03|4560.85|4560.85|4561.03|4561.03|4560.85|4560.85|0
1634043950000|2021-10-12 13:05:50|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|4560.68|0
1634043960000|2021-10-12 13:06:00|4561.35|4561.35|4561.35|4561.35|4561.35|4561.35|4561.35|4561.35|0
1634043970000|2021-10-12 13:06:10|4560.65|4560.65|4560.12|4560.12|4560.65|4560.65|4560.12|4560.12|0
1634043980000|2021-10-12 13:06:20|4559.83|4559.83|4559.65|4559.65|4559.83|4559.83|4559.65|4559.65|0
1634043990000|2021-10-12 13:06:30|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|4559.49|0
1634044020000|2021-10-12 13:07:00|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|4559.67|0
1634044050000|2021-10-12 13:07:30|4558.99|4558.99|4558.46|4558.46|4558.99|4558.99|4558.46|4558.46|0
1634044080000|2021-10-12 13:08:00|4558.36|4558.36|4557.74|4557.74|4558.36|4558.36|4557.68|4557.68|0
1634044100000|2021-10-12 13:08:20|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|4557.91|0
1634044140000|2021-10-12 13:09:00|4558.09|4558.09|4557.91|4557.91|4558.09|4558.09|4557.91|4557.91|0
1634044150000|2021-10-12 13:09:10|4558.09|4558.09|4558.44|4558.44|4558.44|4558.44|4558.09|4558.09|0
1634044170000|2021-10-12 13:09:30|4558.6|4558.6|4559.1|4559.1|4559.1|4559.1|4558.25|4558.25|0
1634044200000|2021-10-12 13:10:00|4559.28|4559.28|4559.28|4559.28|4559.28|4559.28|4559.28|4559.28|0
1634044230000|2021-10-12 13:10:30|4559.45|4559.45|4559.1|4559.1|4559.45|4559.45|4559.1|4559.1|0
1634044250000|2021-10-12 13:10:50|4559|4559|4559|4559|4559|4559|4559|4559|0
1634044260000|2021-10-12 13:11:00|4558.94|4558.94|4559.29|4559.29|4559.29|4559.29|4558.94|4558.94|0
1634044270000|2021-10-12 13:11:10|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|4558.77|0
1634044290000|2021-10-12 13:11:30|4558.66|4558.66|4558.31|4558.31|4558.66|4558.66|4558.31|4558.31|0
1634044310000|2021-10-12 13:11:50|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|4558.66|0
1634044360000|2021-10-12 13:12:40|4557.96|4557.96|4557.96|4557.96|4557.96|4557.96|4557.96|4557.96|0
1634044410000|2021-10-12 13:13:30|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|0
1634044420000|2021-10-12 13:13:40|4557.66|4557.66|4558.36|4558.36|4558.36|4558.36|4557.66|4557.66|0
1634044450000|2021-10-12 13:14:10|4558.19|4558.19|4557.51|4557.51|4558.19|4558.19|4557.51|4557.51|0
1634044480000|2021-10-12 13:14:40|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|0
1634044510000|2021-10-12 13:15:10|4557.93|4557.93|4557.99|4557.99|4557.99|4557.99|4557.93|4557.93|0
1634044520000|2021-10-12 13:15:20|4558.34|4558.34|4558.34|4558.34|4558.34|4558.34|4558.34|4558.34|0
1634044530000|2021-10-12 13:15:30|4557.99|4557.99|4557.81|4557.81|4557.99|4557.99|4557.81|4557.81|0
1634044590000|2021-10-12 13:16:30|4557.71|4557.71|4557.71|4557.71|4557.71|4557.71|4557.71|4557.71|0
1634044600000|2021-10-12 13:16:40|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|4557.92|0
1634044610000|2021-10-12 13:16:50|4558.09|4558.09|4558.14|4558.14|4558.14|4558.14|4558.09|4558.09|0
1634044630000|2021-10-12 13:17:10|4558.31|4558.31|4558.31|4558.31|4558.31|4558.31|4558.31|4558.31|0
1634044670000|2021-10-12 13:17:50|4558.66|4558.66|4559.33|4559.33|4559.33|4559.33|4558.66|4558.66|0
1634044690000|2021-10-12 13:18:10|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|4559.39|0
1634044720000|2021-10-12 13:18:40|4559.21|4559.21|4559.39|4559.39|4559.39|4559.39|4559.21|4559.21|0
1634044730000|2021-10-12 13:18:50|4559.04|4559.04|4559.04|4559.04|4559.04|4559.04|4559.04|4559.04|0
1634044740000|2021-10-12 13:19:00|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|4558.69|0
1634044760000|2021-10-12 13:19:20|4559.36|4559.36|4559.36|4559.36|4559.36|4559.36|4559.36|4559.36|0
1634044800000|2021-10-12 13:20:00|4560.06|4560.06|4559.89|4559.89|4560.06|4560.06|4559.89|4559.89|0
1634044810000|2021-10-12 13:20:10|4559.36|4559.36|4559.19|4559.19|4559.36|4559.36|4559.19|4559.19|0
1634044820000|2021-10-12 13:20:20|4558.84|4558.84|4558.16|4558.16|4558.84|4558.84|4558.16|4558.16|0
1634044840000|2021-10-12 13:20:40|4558|4558|4558|4558|4558|4558|4558|4558|0
1634044850000|2021-10-12 13:20:50|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|0
1634044890000|2021-10-12 13:21:30|4557.27|4557.27|4557.16|4557.16|4557.27|4557.27|4557.16|4557.16|0
1634044910000|2021-10-12 13:21:50|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|4557.02|0
1634044920000|2021-10-12 13:22:00|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|0
1634044950000|2021-10-12 13:22:30|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|4555.94|0
1634044980000|2021-10-12 13:23:00|4555.58|4555.58|4555.43|4555.43|4555.58|4555.58|4555.43|4555.43|0
1634045000000|2021-10-12 13:23:20|4555.37|4555.37|4555.37|4555.37|4555.37|4555.37|4555.37|4555.37|0
1634045020000|2021-10-12 13:23:40|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|4555.02|0
1634045030000|2021-10-12 13:23:50|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|4555.9|0
1634045050000|2021-10-12 13:24:10|4555.22|4555.22|4555.22|4555.22|4555.22|4555.22|4555.22|4555.22|0
1634045080000|2021-10-12 13:24:40|4555.9|4555.9|4556.06|4556.06|4556.06|4556.06|4555.9|4555.9|0
1634045110000|2021-10-12 13:25:10|4556.94|4556.94|4556.59|4556.59|4556.94|4556.94|4556.59|4556.59|0
1634045120000|2021-10-12 13:25:20|4557.29|4557.29|4557.82|4557.82|4557.99|4557.99|4557.29|4557.29|0
1634045140000|2021-10-12 13:25:40|4557.87|4557.87|4558.65|4558.65|4558.65|4558.65|4557.87|4557.87|0
1634045160000|2021-10-12 13:26:00|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|0
1634045170000|2021-10-12 13:26:10|4559.18|4559.18|4559.18|4559.18|4559.18|4559.18|4559.18|4559.18|0
1634045180000|2021-10-12 13:26:20|4559|4559|4559|4559|4559|4559|4559|4559|0
1634045190000|2021-10-12 13:26:30|4558.65|4558.65|4558.12|4558.12|4558.65|4558.65|4558.12|4558.12|0
1634045210000|2021-10-12 13:26:50|4557.86|4557.86|4557.98|4557.98|4557.98|4557.98|4557.81|4557.81|0
1634045220000|2021-10-12 13:27:00|4558.16|4558.16|4558.16|4558.16|4558.16|4558.16|4558.16|4558.16|0
1634045240000|2021-10-12 13:27:20|4557.48|4557.48|4557.48|4557.48|4557.48|4557.48|4557.48|4557.48|0
1634045270000|2021-10-12 13:27:50|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|4557.34|0
1634045280000|2021-10-12 13:28:00|4557.69|4557.69|4558.26|4558.26|4558.26|4558.26|4557.69|4557.69|0
1634045290000|2021-10-12 13:28:10|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|4558.09|0
1634045320000|2021-10-12 13:28:40|4557.41|4557.41|4556.06|4556.06|4557.41|4557.41|4556.06|4556.06|0
1634045330000|2021-10-12 13:28:50|4555.53|4555.53|4555.42|4555.42|4555.53|4555.53|4555.42|4555.42|0
1634045340000|2021-10-12 13:29:00|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|4555.65|0
1634045350000|2021-10-12 13:29:10|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|4555.3|0
1634045370000|2021-10-12 13:29:30|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|0
1634045390000|2021-10-12 13:29:50|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|4554.07|0
1634045400000|2021-10-12 13:30:00|4554.25|4554.25|4553.29|4553.29|4554.25|4554.25|4553.29|4553.29|0
1634045410000|2021-10-12 13:30:10|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|0
1634045430000|2021-10-12 13:30:30|4552.44|4552.44|4551.56|4551.56|4552.44|4552.44|4551.38|4551.38|0
1634045440000|2021-10-12 13:30:40|4550.88|4550.88|4550.53|4550.53|4550.88|4550.88|4550.53|4550.53|0
1634045450000|2021-10-12 13:30:50|4550.71|4550.71|4550.36|4550.36|4550.71|4550.71|4550.18|4550.18|0
1634045460000|2021-10-12 13:31:00|4549.66|4549.66|4549.48|4549.48|4549.66|4549.66|4549.48|4549.48|0
1634045470000|2021-10-12 13:31:10|4549.3|4549.3|4549.66|4549.66|4549.66|4549.66|4549.3|4549.3|0
1634045480000|2021-10-12 13:31:20|4550.01|4550.01|4550.52|4550.52|4550.52|4550.52|4550.01|4550.01|0
1634045490000|2021-10-12 13:31:30|4550.57|4550.57|4550.22|4550.22|4550.57|4550.57|4550.22|4550.22|0
1634045500000|2021-10-12 13:31:40|4549.55|4549.55|4549.9|4549.9|4550.07|4550.07|4549.37|4549.37|0
1634045510000|2021-10-12 13:31:50|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|4550.07|0
1634045520000|2021-10-12 13:32:00|4550.6|4550.6|4552.59|4552.59|4552.95|4552.95|4550.6|4550.6|0
1634045530000|2021-10-12 13:32:10|4552.24|4552.24|4553.47|4553.47|4553.47|4553.47|4552.24|4552.24|0
1634045540000|2021-10-12 13:32:20|4553.65|4553.65|4553.12|4553.12|4553.65|4553.65|4553.12|4553.12|0
1634045560000|2021-10-12 13:32:40|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|4553.3|0
1634045570000|2021-10-12 13:32:50|4552.95|4552.95|4553.12|4553.12|4553.12|4553.12|4552.59|4552.59|0
1634045580000|2021-10-12 13:33:00|4554.52|4554.52|4555.04|4555.04|4555.04|4555.04|4554.36|4554.36|0
1634045590000|2021-10-12 13:33:10|4554.86|4554.86|4554.54|4554.54|4554.86|4554.86|4554.19|4554.19|0
1634045600000|2021-10-12 13:33:20|4555.21|4555.21|4555.42|4555.42|4555.42|4555.42|4555.21|4555.21|0
1634045610000|2021-10-12 13:33:30|4555.95|4555.95|4556.32|4556.32|4556.32|4556.32|4555.95|4555.95|0
1634045620000|2021-10-12 13:33:40|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|0
1634045630000|2021-10-12 13:33:50|4556.64|4556.64|4557.34|4557.34|4557.34|4557.34|4556.64|4556.64|0
1634045640000|2021-10-12 13:34:00|4557.23|4557.23|4557.1|4557.1|4557.23|4557.23|4556.2|4556.2|0
1634045650000|2021-10-12 13:34:10|4556.58|4556.58|4556.58|4556.58|4556.58|4556.58|4556.58|4556.58|0
1634045660000|2021-10-12 13:34:20|4556.75|4556.75|4555.71|4555.71|4556.75|4556.75|4555.71|4555.71|0
1634045670000|2021-10-12 13:34:30|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|4555.89|0
1634045680000|2021-10-12 13:34:40|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|4555.84|0
1634045690000|2021-10-12 13:34:50|4555.49|4555.49|4554.81|4554.81|4555.49|4555.49|4554.81|4554.81|0
1634045700000|2021-10-12 13:35:00|4554.65|4554.65|4554.47|4554.47|4554.65|4554.65|4554.47|4554.47|0
1634045710000|2021-10-12 13:35:10|4554.82|4554.82|4555.5|4555.5|4555.5|4555.5|4554.82|4554.82|0
1634045720000|2021-10-12 13:35:20|4554.8|4554.8|4554.68|4554.68|4554.8|4554.8|4554.68|4554.68|0
1634045730000|2021-10-12 13:35:30|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|0
1634045750000|2021-10-12 13:35:50|4554.9|4554.9|4553.53|4553.53|4554.9|4554.9|4553.53|4553.53|0
1634045770000|2021-10-12 13:36:10|4552.3|4552.3|4552.47|4552.47|4552.47|4552.47|4552.3|4552.3|0
1634045780000|2021-10-12 13:36:20|4552.12|4552.12|4549.96|4549.96|4552.12|4552.12|4549.96|4549.96|0
1634045790000|2021-10-12 13:36:30|4549.79|4549.79|4549.61|4549.61|4549.79|4549.79|4549.61|4549.61|0
1634045800000|2021-10-12 13:36:40|4549.46|4549.46|4549.46|4549.46|4549.46|4549.46|4549.46|4549.46|0
1634045810000|2021-10-12 13:36:50|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|4548.78|4548.78|0
1634045820000|2021-10-12 13:37:00|4549.48|4549.48|4551.2|4551.2|4551.2|4551.2|4549.48|4549.48|0
1634045850000|2021-10-12 13:37:30|4551.88|4551.88|4552.21|4552.21|4552.21|4552.21|4551.88|4551.88|0
1634045860000|2021-10-12 13:37:40|4552.91|4552.91|4553.85|4553.85|4553.85|4553.85|4552.91|4552.91|0
1634045880000|2021-10-12 13:38:00|4554.03|4554.03|4554.18|4554.18|4554.18|4554.18|4554.03|4554.03|0
1634045890000|2021-10-12 13:38:10|4554|4554|4554|4554|4554|4554|4554|4554|0
1634045900000|2021-10-12 13:38:20|4553.3|4553.3|4552.47|4552.47|4553.3|4553.3|4552.47|4552.47|0
1634045910000|2021-10-12 13:38:30|4552.12|4552.12|4552.01|4552.01|4552.12|4552.12|4552.01|4552.01|0
1634045920000|2021-10-12 13:38:40|4552.36|4552.36|4552.54|4552.54|4552.54|4552.54|4552.36|4552.36|0
1634045940000|2021-10-12 13:39:00|4552.36|4552.36|4552.54|4552.54|4552.54|4552.54|4552.36|4552.36|0
1634045950000|2021-10-12 13:39:10|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|0
1634045960000|2021-10-12 13:39:20|4553.33|4553.33|4552.21|4552.21|4553.33|4553.33|4552.21|4552.21|0
1634045980000|2021-10-12 13:39:40|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|0
1634045990000|2021-10-12 13:39:50|4552.51|4552.51|4551.3|4551.3|4552.51|4552.51|4551.3|4551.3|0
1634046010000|2021-10-12 13:40:10|4551.48|4551.48|4552.71|4552.71|4552.71|4552.71|4551.48|4551.48|0
1634046020000|2021-10-12 13:40:20|4552.35|4552.35|4552.35|4552.35|4552.35|4552.35|4552.35|4552.35|0
1634046040000|2021-10-12 13:40:40|4552.47|4552.47|4553|4553|4553|4553|4552.47|4552.47|0
1634046050000|2021-10-12 13:40:50|4553.67|4553.67|4553.67|4553.67|4553.67|4553.67|4553.67|4553.67|0
1634046060000|2021-10-12 13:41:00|4554.02|4554.02|4554.2|4554.2|4554.2|4554.2|4554.02|4554.02|0
1634046070000|2021-10-12 13:41:10|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|0
1634046080000|2021-10-12 13:41:20|4553.35|4553.35|4553.17|4553.17|4553.35|4553.35|4553.17|4553.17|0
1634046090000|2021-10-12 13:41:30|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|0
1634046100000|2021-10-12 13:41:40|4552.3|4552.3|4552.3|4552.3|4552.3|4552.3|4552.3|4552.3|0
1634046140000|2021-10-12 13:42:20|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|4552.65|0
1634046150000|2021-10-12 13:42:30|4553.17|4553.17|4553.17|4553.17|4553.17|4553.17|4553.17|4553.17|0
1634046160000|2021-10-12 13:42:40|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|0
1634046170000|2021-10-12 13:42:50|4553.69|4553.69|4555.39|4555.39|4555.39|4555.39|4553.69|4553.69|0
1634046180000|2021-10-12 13:43:00|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|0
1634046190000|2021-10-12 13:43:10|4554.85|4554.85|4554.57|4554.57|4554.85|4554.85|4554.57|4554.57|0
1634046210000|2021-10-12 13:43:30|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|0
1634046220000|2021-10-12 13:43:40|4553.87|4553.87|4553.87|4553.87|4553.87|4553.87|4553.87|4553.87|0
1634046230000|2021-10-12 13:43:50|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|0
1634046240000|2021-10-12 13:44:00|4553.99|4553.99|4554.39|4554.39|4554.57|4554.57|4553.99|4553.99|0
1634046260000|2021-10-12 13:44:20|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|4554.04|0
1634046280000|2021-10-12 13:44:40|4553.87|4553.87|4555.3|4555.3|4555.3|4555.3|4553.87|4553.87|0
1634046290000|2021-10-12 13:44:50|4554.95|4554.95|4554.95|4554.95|4554.95|4554.95|4554.95|4554.95|0
1634046300000|2021-10-12 13:45:00|4554.28|4554.28|4554.29|4554.29|4554.29|4554.29|4554.12|4554.12|0
1634046310000|2021-10-12 13:45:10|4553.77|4553.77|4553.42|4553.42|4553.77|4553.77|4553.42|4553.42|0
1634046320000|2021-10-12 13:45:20|4554.12|4554.12|4554.52|4554.52|4554.52|4554.52|4554.12|4554.12|0
1634046330000|2021-10-12 13:45:30|4554.7|4554.7|4553.01|4553.01|4554.7|4554.7|4553.01|4553.01|0
1634046340000|2021-10-12 13:45:40|4553.18|4553.18|4553.18|4553.18|4553.18|4553.18|4553.18|4553.18|0
1634046360000|2021-10-12 13:46:00|4553.53|4553.53|4554.41|4554.41|4554.59|4554.59|4553.53|4553.53|0
1634046380000|2021-10-12 13:46:20|4554.59|4554.59|4556.19|4556.19|4556.19|4556.19|4554.59|4554.59|0
1634046390000|2021-10-12 13:46:30|4555.52|4555.52|4555.34|4555.34|4555.52|4555.52|4555.34|4555.34|0
1634046410000|2021-10-12 13:46:50|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|0
1634046420000|2021-10-12 13:47:00|4555.17|4555.17|4555.84|4555.84|4555.84|4555.84|4555.17|4555.17|0
1634046430000|2021-10-12 13:47:10|4556.02|4556.02|4557.04|4557.04|4557.04|4557.04|4556.02|4556.02|0
1634046440000|2021-10-12 13:47:20|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|4556.37|0
1634046450000|2021-10-12 13:47:30|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|0
1634046470000|2021-10-12 13:47:50|4556.89|4556.89|4557.24|4557.24|4557.24|4557.24|4556.89|4556.89|0
1634046480000|2021-10-12 13:48:00|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|4558.12|0
1634046490000|2021-10-12 13:48:10|4558.01|4558.01|4557.84|4557.84|4558.01|4558.01|4557.84|4557.84|0
1634046510000|2021-10-12 13:48:30|4558.72|4558.72|4559.07|4559.07|4559.07|4559.07|4558.72|4558.72|0
1634046520000|2021-10-12 13:48:40|4559.74|4559.74|4560.09|4560.09|4560.09|4560.09|4559.74|4559.74|0
1634046530000|2021-10-12 13:48:50|4559.74|4559.74|4560.27|4560.27|4560.27|4560.27|4559.74|4559.74|0
1634046540000|2021-10-12 13:49:00|4560.44|4560.44|4560.5|4560.5|4560.85|4560.85|4560.44|4560.44|0
1634046550000|2021-10-12 13:49:10|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|0
1634046560000|2021-10-12 13:49:20|4559.65|4559.65|4559.65|4559.65|4559.65|4559.65|4559.65|4559.65|0
1634046570000|2021-10-12 13:49:30|4559.12|4559.12|4559.28|4559.28|4559.28|4559.28|4559.12|4559.12|0
1634046580000|2021-10-12 13:49:40|4559.96|4559.96|4559.96|4559.96|4559.96|4559.96|4559.96|4559.96|0
1634046590000|2021-10-12 13:49:50|4560.13|4560.13|4560.13|4560.13|4560.13|4560.13|4560.13|4560.13|0
1634046600000|2021-10-12 13:50:00|4559.96|4559.96|4559.96|4559.96|4559.96|4559.96|4559.96|4559.96|0
1634046610000|2021-10-12 13:50:10|4561.19|4561.19|4560.16|4560.16|4561.19|4561.19|4560.16|4560.16|0
1634046620000|2021-10-12 13:50:20|4560.21|4560.21|4560.48|4560.48|4560.48|4560.48|4560.21|4560.21|0
1634046630000|2021-10-12 13:50:30|4559.95|4559.95|4560.13|4560.13|4560.13|4560.13|4559.95|4559.95|0
1634046640000|2021-10-12 13:50:40|4560.23|4560.23|4561.11|4561.11|4561.11|4561.11|4560.23|4560.23|0
1634046650000|2021-10-12 13:50:50|4561.28|4561.28|4560.63|4560.63|4561.34|4561.34|4560.63|4560.63|0
1634046660000|2021-10-12 13:51:00|4561.51|4561.51|4562.73|4562.73|4562.73|4562.73|4561.18|4561.18|0
1634046670000|2021-10-12 13:51:10|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|4563.08|0
1634046680000|2021-10-12 13:51:20|4562.9|4562.9|4562.55|4562.55|4562.9|4562.9|4562.55|4562.55|0
1634046690000|2021-10-12 13:51:30|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|4562.38|0
1634046700000|2021-10-12 13:51:40|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|4562.33|0
1634046710000|2021-10-12 13:51:50|4562.68|4562.68|4562.5|4562.5|4562.68|4562.68|4562.5|4562.5|0
1634046730000|2021-10-12 13:52:10|4562.68|4562.68|4563.53|4563.53|4563.53|4563.53|4562.68|4562.68|0
1634046740000|2021-10-12 13:52:20|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|4563.85|0
1634046750000|2021-10-12 13:52:30|4564.03|4564.03|4564.03|4564.03|4564.03|4564.03|4564.03|4564.03|0
1634046760000|2021-10-12 13:52:40|4563.85|4563.85|4563.33|4563.33|4563.85|4563.85|4563.33|4563.33|0
1634046770000|2021-10-12 13:52:50|4563.5|4563.5|4563.68|4563.68|4563.68|4563.68|4563.5|4563.5|0
1634046780000|2021-10-12 13:53:00|4563.33|4563.33|4562.65|4562.65|4563.33|4563.33|4562.65|4562.65|0
1634046790000|2021-10-12 13:53:10|4563.35|4563.35|4564.03|4564.03|4564.03|4564.03|4563.35|4563.35|0
1634046800000|2021-10-12 13:53:20|4563.68|4563.68|4563.33|4563.33|4563.68|4563.68|4563.33|4563.33|0
1634046810000|2021-10-12 13:53:30|4562.8|4562.8|4563.05|4563.05|4563.05|4563.05|4562.7|4562.7|0
1634046820000|2021-10-12 13:53:40|4562.37|4562.37|4562.37|4562.37|4562.37|4562.37|4562.37|4562.37|0
1634046850000|2021-10-12 13:54:10|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|0
1634046870000|2021-10-12 13:54:30|4562.7|4562.7|4562.75|4562.75|4562.75|4562.75|4562.7|4562.7|0
1634046880000|2021-10-12 13:54:40|4562.05|4562.05|4562|4562|4562.05|4562.05|4562|4562|0
1634046890000|2021-10-12 13:54:50|4562.05|4562.05|4561.55|4561.55|4562.05|4562.05|4561.55|4561.55|0
1634046910000|2021-10-12 13:55:10|4561.72|4561.72|4562.6|4562.6|4562.6|4562.6|4561.72|4561.72|0
1634046920000|2021-10-12 13:55:20|4562.92|4562.92|4563.45|4563.45|4563.45|4563.45|4562.92|4562.92|0
1634046930000|2021-10-12 13:55:30|4563.5|4563.5|4563.5|4563.5|4563.5|4563.5|4563.5|4563.5|0
1634046940000|2021-10-12 13:55:40|4563.56|4563.56|4563.96|4563.96|4563.96|4563.96|4563.56|4563.56|0
1634046960000|2021-10-12 13:56:00|4563.61|4563.61|4564.32|4564.32|4564.32|4564.32|4563.61|4563.61|0
1634046970000|2021-10-12 13:56:10|4564.38|4564.38|4565.08|4565.08|4565.43|4565.43|4564.38|4564.38|0
1634046980000|2021-10-12 13:56:20|4565.6|4565.6|4564.55|4564.55|4565.6|4565.6|4564.55|4564.55|0
1634046990000|2021-10-12 13:56:30|4564.66|4564.66|4564.76|4564.76|4564.76|4564.76|4564.66|4564.66|0
1634047000000|2021-10-12 13:56:40|4564.5|4564.5|4563.5|4563.5|4564.55|4564.55|4563.5|4563.5|0
1634047020000|2021-10-12 13:57:00|4564.9|4564.9|4564.9|4564.9|4565.25|4565.25|4564.9|4564.9|0
1634047030000|2021-10-12 13:57:10|4565.96|4565.96|4565.96|4565.96|4565.96|4565.96|4565.96|4565.96|0
1634047050000|2021-10-12 13:57:30|4566.06|4566.06|4565.83|4565.83|4566.06|4566.06|4565.83|4565.83|0
1634047060000|2021-10-12 13:57:40|4565.66|4565.66|4566.36|4566.36|4566.36|4566.36|4565.66|4565.66|0
1634047080000|2021-10-12 13:58:00|4565.83|4565.83|4567.03|4567.03|4567.03|4567.03|4565.83|4565.83|0
1634047090000|2021-10-12 13:58:10|4566.33|4566.33|4566.33|4566.33|4566.33|4566.33|4566.33|4566.33|0
1634047100000|2021-10-12 13:58:20|4565.81|4565.81|4565.65|4565.65|4565.81|4565.81|4565.65|4565.65|0
1634047110000|2021-10-12 13:58:30|4566.18|4566.18|4565.65|4565.65|4566.18|4566.18|4565.65|4565.65|0
1634047120000|2021-10-12 13:58:40|4566.53|4566.53|4566.63|4566.63|4566.63|4566.63|4566.53|4566.53|0
1634047130000|2021-10-12 13:58:50|4567.16|4567.16|4567.16|4567.16|4567.16|4567.16|4567.16|4567.16|0
1634047140000|2021-10-12 13:59:00|4566.99|4566.99|4566.99|4566.99|4566.99|4566.99|4566.99|4566.99|0
1634047170000|2021-10-12 13:59:30|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|0
1634047180000|2021-10-12 13:59:40|4565.78|4565.78|4564.8|4564.8|4565.78|4565.78|4564.8|4564.8|0
1634047210000|2021-10-12 14:00:10|4565.15|4565.15|4566.38|4566.38|4566.38|4566.38|4564.97|4564.97|0
1634047220000|2021-10-12 14:00:20|4566.32|4566.32|4566.22|4566.22|4566.32|4566.32|4566.22|4566.22|0
1634047240000|2021-10-12 14:00:40|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|0
1634047260000|2021-10-12 14:01:00|4566.92|4566.92|4567.59|4567.59|4567.59|4567.59|4566.92|4566.92|0
1634047270000|2021-10-12 14:01:10|4567.49|4567.49|4567.49|4567.49|4567.49|4567.49|4567.49|4567.49|0
1634047290000|2021-10-12 14:01:30|4568.19|4568.19|4568.89|4568.89|4568.89|4568.89|4568.19|4568.19|0
1634047310000|2021-10-12 14:01:50|4568.54|4568.54|4568.54|4568.54|4568.54|4568.54|4568.54|4568.54|0
1634047320000|2021-10-12 14:02:00|4568.89|4568.89|4567.96|4567.96|4568.89|4568.89|4567.43|4567.43|0
1634047330000|2021-10-12 14:02:10|4568.48|4568.48|4568.48|4568.48|4568.48|4568.48|4568.48|4568.48|0
1634047340000|2021-10-12 14:02:20|4568.43|4568.43|4568.26|4568.26|4568.43|4568.43|4568.26|4568.26|0
1634047350000|2021-10-12 14:02:30|4568.41|4568.41|4568.57|4568.57|4568.57|4568.57|4568.41|4568.41|0
1634047360000|2021-10-12 14:02:40|4568.22|4568.22|4567.82|4567.82|4568.22|4568.22|4567.82|4567.82|0
1634047370000|2021-10-12 14:02:50|4567.47|4567.47|4567.64|4567.64|4567.64|4567.64|4567.47|4567.47|0
1634047380000|2021-10-12 14:03:00|4566.94|4566.94|4567.12|4567.12|4567.12|4567.12|4566.94|4566.94|0
1634047390000|2021-10-12 14:03:10|4567.01|4567.01|4566.48|4566.48|4567.01|4567.01|4566.48|4566.48|0
1634047400000|2021-10-12 14:03:20|4566.37|4566.37|4565.81|4565.81|4566.37|4566.37|4565.69|4565.69|0
1634047410000|2021-10-12 14:03:30|4565.63|4565.63|4566.48|4566.48|4566.48|4566.48|4565.63|4565.63|0
1634047420000|2021-10-12 14:03:40|4566.66|4566.66|4566.48|4566.48|4566.66|4566.66|4566.13|4566.13|0
1634047430000|2021-10-12 14:03:50|4566.84|4566.84|4567.01|4567.01|4567.01|4567.01|4566.84|4566.84|0
1634047440000|2021-10-12 14:04:00|4567.19|4567.19|4568.03|4568.03|4568.38|4568.38|4567.19|4567.19|0
1634047450000|2021-10-12 14:04:10|4568.2|4568.2|4568.6|4568.6|4568.6|4568.6|4568.2|4568.2|0
1634047460000|2021-10-12 14:04:20|4568.78|4568.78|4568.78|4568.78|4568.78|4568.78|4568.78|4568.78|0
1634047470000|2021-10-12 14:04:30|4569.13|4569.13|4569.31|4569.31|4569.31|4569.31|4569.13|4569.13|0
1634047480000|2021-10-12 14:04:40|4570.01|4570.01|4569.88|4569.88|4570.06|4570.06|4569.88|4569.88|0
1634047500000|2021-10-12 14:05:00|4569.83|4569.83|4569.78|4569.78|4569.83|4569.83|4569.78|4569.78|0
1634047510000|2021-10-12 14:05:10|4568.38|4568.38|4568.2|4568.2|4568.38|4568.38|4568.2|4568.2|0
1634047540000|2021-10-12 14:05:40|4567.5|4567.5|4568.2|4568.2|4568.38|4568.38|4567.5|4567.5|0
1634047550000|2021-10-12 14:05:50|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|0
1634047560000|2021-10-12 14:06:00|4567.32|4567.32|4567.32|4567.32|4567.32|4567.32|4567.32|4567.32|0
1634047580000|2021-10-12 14:06:20|4567.5|4567.5|4567.39|4567.39|4567.5|4567.5|4567.39|4567.39|0
1634047600000|2021-10-12 14:06:40|4567.23|4567.23|4567.23|4567.23|4567.23|4567.23|4567.23|4567.23|0
1634047610000|2021-10-12 14:06:50|4567.76|4567.76|4567.76|4567.76|4567.76|4567.76|4567.76|4567.76|0
1634047620000|2021-10-12 14:07:00|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|0
1634047630000|2021-10-12 14:07:10|4569.51|4569.51|4568.81|4568.81|4569.51|4569.51|4568.81|4568.81|0
1634047660000|2021-10-12 14:07:40|4568.13|4568.13|4568.13|4568.13|4568.13|4568.13|4568.13|4568.13|0
1634047670000|2021-10-12 14:07:50|4567.97|4567.97|4567.97|4567.97|4567.97|4567.97|4567.97|4567.97|0
1634047680000|2021-10-12 14:08:00|4567.81|4567.81|4567.28|4567.28|4567.81|4567.81|4567.11|4567.11|0
1634047700000|2021-10-12 14:08:20|4567.44|4567.44|4567.44|4567.44|4567.44|4567.44|4567.44|4567.44|0
1634047710000|2021-10-12 14:08:30|4567.97|4567.97|4567.97|4567.97|4567.97|4567.97|4567.97|4567.97|0
1634047720000|2021-10-12 14:08:40|4568.65|4568.65|4568.38|4568.38|4568.65|4568.65|4568.38|4568.38|0
1634047730000|2021-10-12 14:08:50|4566.97|4566.97|4567.68|4567.68|4567.68|4567.68|4566.97|4566.97|0
1634047740000|2021-10-12 14:09:00|4567.5|4567.5|4567.61|4567.61|4567.61|4567.61|4567.5|4567.5|0
1634047750000|2021-10-12 14:09:10|4567.96|4567.96|4567.61|4567.61|4567.96|4567.96|4567.61|4567.61|0
1634047760000|2021-10-12 14:09:20|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|4566.93|0
1634047780000|2021-10-12 14:09:40|4565.7|4565.7|4566.4|4566.4|4566.4|4566.4|4565.7|4565.7|0
1634047800000|2021-10-12 14:10:00|4566.23|4566.23|4567.01|4567.01|4567.01|4567.01|4566.23|4566.23|0
1634047810000|2021-10-12 14:10:10|4566.85|4566.85|4566.95|4566.95|4566.95|4566.95|4566.85|4566.85|0
1634047820000|2021-10-12 14:10:20|4566.78|4566.78|4566.78|4566.78|4566.78|4566.78|4566.78|4566.78|0
1634047830000|2021-10-12 14:10:30|4566.95|4566.95|4566.95|4566.95|4566.95|4566.95|4566.6|4566.6|0
1634047850000|2021-10-12 14:10:50|4566.6|4566.6|4566.6|4566.6|4566.6|4566.6|4566.6|4566.6|0
1634047860000|2021-10-12 14:11:00|4565.75|4565.75|4565.75|4565.75|4565.75|4565.75|4565.75|4565.75|0
1634047870000|2021-10-12 14:11:10|4564.7|4564.7|4565.05|4565.05|4565.05|4565.05|4564.7|4564.7|0
1634047890000|2021-10-12 14:11:30|4564.52|4564.52|4565.05|4565.05|4565.22|4565.22|4564.52|4564.52|0
1634047930000|2021-10-12 14:12:10|4564.2|4564.2|4564.13|4564.13|4564.3|4564.3|4564.13|4564.13|0
1634047940000|2021-10-12 14:12:20|4564.48|4564.48|4564.83|4564.83|4564.83|4564.83|4564.48|4564.48|0
1634047970000|2021-10-12 14:12:50|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|0
1634047980000|2021-10-12 14:13:00|4563.78|4563.78|4563.78|4563.78|4563.78|4563.78|4563.78|4563.78|0
1634047990000|2021-10-12 14:13:10|4564.15|4564.15|4564.2|4564.2|4564.2|4564.2|4564.15|4564.15|0
1634048000000|2021-10-12 14:13:20|4564.37|4564.37|4564.37|4564.37|4564.37|4564.37|4564.37|4564.37|0
1634048010000|2021-10-12 14:13:30|4564.2|4564.2|4564.41|4564.41|4564.41|4564.41|4564.2|4564.2|0
1634048040000|2021-10-12 14:14:00|4564.46|4564.46|4564.04|4564.04|4564.46|4564.46|4564.04|4564.04|0
1634048050000|2021-10-12 14:14:10|4564.57|4564.57|4564.27|4564.27|4564.57|4564.57|4564.22|4564.22|0
1634048060000|2021-10-12 14:14:20|4564.94|4564.94|4564.73|4564.73|4564.94|4564.94|4564.73|4564.73|0
1634048070000|2021-10-12 14:14:30|4564.38|4564.38|4564.56|4564.56|4564.56|4564.56|4564.38|4564.38|0
1634048080000|2021-10-12 14:14:40|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|0
1634048100000|2021-10-12 14:15:00|4565.2|4565.2|4565.84|4565.84|4565.84|4565.84|4565.2|4565.2|0
1634048110000|2021-10-12 14:15:10|4566.01|4566.01|4566.48|4566.48|4566.48|4566.48|4566.01|4566.01|0
1634048120000|2021-10-12 14:15:20|4567.16|4567.16|4567.16|4567.16|4567.16|4567.16|4567.05|4567.05|0
1634048130000|2021-10-12 14:15:30|4567|4567|4567.7|4567.7|4567.7|4567.7|4567|4567|0
1634048140000|2021-10-12 14:15:40|4566.82|4566.82|4566.65|4566.65|4566.82|4566.82|4566.65|4566.65|0
1634048150000|2021-10-12 14:15:50|4566.53|4566.53|4565.64|4565.64|4566.53|4566.53|4565.64|4565.64|0
1634048170000|2021-10-12 14:16:10|4564.24|4564.24|4563.09|4563.09|4564.59|4564.59|4561.68|4561.68|0
1634048180000|2021-10-12 14:16:20|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|4563.25|0
1634048190000|2021-10-12 14:16:30|4562.55|4562.55|4562.2|4562.2|4562.72|4562.72|4562.2|4562.2|0
1634048200000|2021-10-12 14:16:40|4562.55|4562.55|4562.21|4562.21|4563.09|4563.09|4562.21|4562.21|0
1634048210000|2021-10-12 14:16:50|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|0
1634048220000|2021-10-12 14:17:00|4561.18|4561.18|4559.63|4559.63|4561.18|4561.18|4559.51|4559.51|0
1634048230000|2021-10-12 14:17:10|4559.1|4559.1|4558.79|4558.79|4559.1|4559.1|4558.79|4558.79|0
1634048240000|2021-10-12 14:17:20|4558.95|4558.95|4558.78|4558.78|4558.95|4558.95|4558.78|4558.78|0
1634048250000|2021-10-12 14:17:30|4558.95|4558.95|4558.95|4558.95|4558.95|4558.95|4558.95|4558.95|0
1634048280000|2021-10-12 14:18:00|4558.25|4558.25|4558.25|4558.25|4558.25|4558.25|4558.25|4558.25|0
1634048300000|2021-10-12 14:18:20|4557.9|4557.9|4557.9|4557.9|4557.9|4557.9|4557.9|4557.9|0
1634048310000|2021-10-12 14:18:30|4557.37|4557.37|4557.2|4557.2|4557.37|4557.37|4557.2|4557.2|0
1634048340000|2021-10-12 14:19:00|4557.36|4557.36|4557.53|4557.53|4557.53|4557.53|4557.36|4557.36|0
1634048370000|2021-10-12 14:19:30|4557.71|4557.71|4558.22|4558.22|4558.22|4558.22|4557.71|4557.71|0
1634048380000|2021-10-12 14:19:40|4558.92|4558.92|4558.92|4558.92|4558.92|4558.92|4558.92|4558.92|0
1634048390000|2021-10-12 14:19:50|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|4559.03|0
1634048400000|2021-10-12 14:20:00|4558.92|4558.92|4558.57|4558.57|4558.92|4558.92|4558.57|4558.57|0
1634048410000|2021-10-12 14:20:10|4558.4|4558.4|4558.24|4558.24|4558.4|4558.4|4558.24|4558.24|0
1634048420000|2021-10-12 14:20:20|4558.18|4558.18|4558.18|4558.18|4558.18|4558.18|4558.18|4558.18|0
1634048430000|2021-10-12 14:20:30|4557.31|4557.31|4557.83|4557.83|4557.83|4557.83|4557.31|4557.31|0
1634048440000|2021-10-12 14:20:40|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|0
1634048450000|2021-10-12 14:20:50|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|4557.85|0
1634048480000|2021-10-12 14:21:20|4557.14|4557.14|4557.14|4557.14|4557.14|4557.14|4557.14|4557.14|0
1634048500000|2021-10-12 14:21:40|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|0
1634048510000|2021-10-12 14:21:50|4556.64|4556.64|4556.64|4556.64|4556.64|4556.64|4556.64|4556.64|0
1634048520000|2021-10-12 14:22:00|4556.46|4556.46|4556.81|4556.81|4557.16|4557.16|4556.46|4556.46|0
1634048540000|2021-10-12 14:22:20|4556.76|4556.76|4556.58|4556.58|4556.76|4556.76|4556.58|4556.58|0
1634048560000|2021-10-12 14:22:40|4556.64|4556.64|4553.56|4553.56|4556.64|4556.64|4553.56|4553.56|0
1634048580000|2021-10-12 14:23:00|4554.26|4554.26|4554.61|4554.61|4554.61|4554.61|4554.26|4554.26|0
1634048590000|2021-10-12 14:23:10|4554.77|4554.77|4554.42|4554.42|4554.77|4554.77|4554.42|4554.42|0
1634048600000|2021-10-12 14:23:20|4554.6|4554.6|4555.27|4555.27|4555.27|4555.27|4554.6|4554.6|0
1634048630000|2021-10-12 14:23:50|4555.33|4555.33|4555.33|4555.33|4555.33|4555.33|4555.33|4555.33|0
1634048640000|2021-10-12 14:24:00|4556.2|4556.2|4555.85|4555.85|4556.2|4556.2|4555.85|4555.85|0
1634048670000|2021-10-12 14:24:30|4555.9|4555.9|4555.73|4555.73|4555.9|4555.9|4555.73|4555.73|0
1634048680000|2021-10-12 14:24:40|4555.68|4555.68|4555.62|4555.62|4555.68|4555.68|4555.62|4555.62|0
1634048690000|2021-10-12 14:24:50|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|4555.45|0
1634048700000|2021-10-12 14:25:00|4554.75|4554.75|4554.75|4554.75|4554.75|4554.75|4554.75|4554.75|0
1634048710000|2021-10-12 14:25:10|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|4555.42|0
1634048720000|2021-10-12 14:25:20|4555.6|4555.6|4555.77|4555.77|4555.77|4555.77|4555.6|4555.6|0
1634048750000|2021-10-12 14:25:50|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|4556.3|0
1634048760000|2021-10-12 14:26:00|4556.97|4556.97|4557.15|4557.15|4557.33|4557.33|4556.97|4556.97|0
1634048790000|2021-10-12 14:26:30|4556.97|4556.97|4557.83|4557.83|4557.83|4557.83|4556.97|4556.97|0
1634048800000|2021-10-12 14:26:40|4558.18|4558.18|4558.18|4558.18|4558.18|4558.18|4558.18|4558.18|0
1634048820000|2021-10-12 14:27:00|4558.53|4558.53|4558.98|4558.98|4558.98|4558.98|4558.53|4558.53|0
1634048830000|2021-10-12 14:27:10|4559.33|4559.33|4559.16|4559.16|4559.33|4559.33|4559.16|4559.16|0
1634048840000|2021-10-12 14:27:20|4559.68|4559.68|4560.52|4560.52|4560.52|4560.52|4559.68|4559.68|0
1634048850000|2021-10-12 14:27:30|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|0
1634048860000|2021-10-12 14:27:40|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|0
1634048870000|2021-10-12 14:27:50|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|0
1634048880000|2021-10-12 14:28:00|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|0
1634048890000|2021-10-12 14:28:10|4561.87|4561.87|4561.69|4561.69|4561.87|4561.87|4561.69|4561.69|0
1634048900000|2021-10-12 14:28:20|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|4562.22|0
1634048910000|2021-10-12 14:28:30|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|4562.57|0
1634048920000|2021-10-12 14:28:40|4562.78|4562.78|4562.78|4562.78|4562.78|4562.78|4562.78|4562.78|0
1634048930000|2021-10-12 14:28:50|4563.13|4563.13|4565.17|4565.17|4565.17|4565.17|4563.13|4563.13|0
1634048940000|2021-10-12 14:29:00|4565.22|4565.22|4566.06|4566.06|4566.06|4566.06|4565.22|4565.22|0
1634048950000|2021-10-12 14:29:10|4565.96|4565.96|4566.72|4566.72|4566.72|4566.72|4565.96|4565.96|0
1634048960000|2021-10-12 14:29:20|4566.19|4566.19|4566.54|4566.54|4566.54|4566.54|4566.19|4566.19|0
1634048970000|2021-10-12 14:29:30|4566.02|4566.02|4565.76|4565.76|4566.02|4566.02|4565.76|4565.76|0
1634048990000|2021-10-12 14:29:50|4566.11|4566.11|4566.11|4566.11|4566.11|4566.11|4566.11|4566.11|0
1634049000000|2021-10-12 14:30:00|4566.28|4566.28|4565.93|4565.93|4566.28|4566.28|4565.93|4565.93|0
1634049010000|2021-10-12 14:30:10|4565.58|4565.58|4565.58|4565.58|4565.58|4565.58|4565.58|4565.58|0
1634049020000|2021-10-12 14:30:20|4565.76|4565.76|4566.07|4566.07|4566.25|4566.25|4565.58|4565.58|0
1634049030000|2021-10-12 14:30:30|4566.25|4566.25|4566.42|4566.42|4566.42|4566.42|4566.25|4566.25|0
1634049050000|2021-10-12 14:30:50|4566.07|4566.07|4565.19|4565.19|4566.07|4566.07|4565.19|4565.19|0
1634049090000|2021-10-12 14:31:30|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|4565.37|0
1634049100000|2021-10-12 14:31:40|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|4565.52|0
1634049110000|2021-10-12 14:31:50|4565.57|4565.57|4565.81|4565.81|4565.81|4565.81|4565.57|4565.57|0
1634049120000|2021-10-12 14:32:00|4565.64|4565.64|4566.52|4566.52|4566.52|4566.52|4565.62|4565.62|0
1634049130000|2021-10-12 14:32:10|4566.62|4566.62|4567.15|4567.15|4567.15|4567.15|4566.62|4566.62|0
1634049140000|2021-10-12 14:32:20|4567.2|4567.2|4566.66|4566.66|4567.2|4567.2|4566.61|4566.61|0
1634049160000|2021-10-12 14:32:40|4567.33|4567.33|4567.69|4567.69|4567.69|4567.69|4567.33|4567.33|0
1634049170000|2021-10-12 14:32:50|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|4568.21|0
1634049180000|2021-10-12 14:33:00|4567.54|4567.54|4567.54|4567.54|4567.54|4567.54|4567.54|4567.54|0
1634049190000|2021-10-12 14:33:10|4568.41|4568.41|4567.71|4567.71|4568.41|4568.41|4567.71|4567.71|0
1634049200000|2021-10-12 14:33:20|4567.89|4567.89|4568.26|4568.26|4568.26|4568.26|4567.89|4567.89|0
1634049210000|2021-10-12 14:33:30|4567.9|4567.9|4566.85|4566.85|4567.9|4567.9|4566.85|4566.85|0
1634049220000|2021-10-12 14:33:40|4567.02|4567.02|4566.3|4566.3|4567.02|4567.02|4566.12|4566.12|0
1634049240000|2021-10-12 14:34:00|4566.35|4566.35|4566.86|4566.86|4566.86|4566.86|4566.35|4566.35|0
1634049250000|2021-10-12 14:34:10|4567.03|4567.03|4567.03|4567.03|4567.03|4567.03|4567.03|4567.03|0
1634049270000|2021-10-12 14:34:30|4567.19|4567.19|4567.54|4567.54|4567.72|4567.72|4567.19|4567.19|0
1634049280000|2021-10-12 14:34:40|4567.65|4567.65|4567.65|4567.65|4567.65|4567.65|4567.65|4567.65|0
1634049300000|2021-10-12 14:35:00|4568.35|4568.35|4568.51|4568.51|4568.51|4568.51|4568.35|4568.35|0
1634049310000|2021-10-12 14:35:10|4569.03|4569.03|4568.86|4568.86|4569.03|4569.03|4568.68|4568.68|0
1634049320000|2021-10-12 14:35:20|4568.18|4568.18|4568.18|4568.18|4568.18|4568.18|4568.18|4568.18|0
1634049330000|2021-10-12 14:35:30|4568.36|4568.36|4568.51|4568.51|4568.51|4568.51|4568.36|4568.36|0
1634049340000|2021-10-12 14:35:40|4568.46|4568.46|4568.46|4568.46|4568.46|4568.46|4568.46|4568.46|0
1634049350000|2021-10-12 14:35:50|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|0
1634049360000|2021-10-12 14:36:00|4569.64|4569.64|4568.96|4568.96|4569.64|4569.64|4568.96|4568.96|0
1634049380000|2021-10-12 14:36:20|4568.79|4568.79|4569.29|4569.29|4569.29|4569.29|4568.61|4568.61|0
1634049390000|2021-10-12 14:36:30|4569.11|4569.11|4569.11|4569.11|4569.11|4569.11|4569.11|4569.11|0
1634049410000|2021-10-12 14:36:50|4569.79|4569.79|4569.33|4569.33|4569.79|4569.79|4569.33|4569.33|0
1634049420000|2021-10-12 14:37:00|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|0
1634049440000|2021-10-12 14:37:20|4569.31|4569.31|4570|4570|4570|4570|4569.31|4569.31|0
1634049450000|2021-10-12 14:37:30|4570.17|4570.17|4570.52|4570.52|4570.52|4570.52|4570|4570|0
1634049460000|2021-10-12 14:37:40|4571.2|4571.2|4571.38|4571.38|4571.38|4571.38|4571.2|4571.2|0
1634049470000|2021-10-12 14:37:50|4571.89|4571.89|4572.05|4572.05|4572.05|4572.05|4571.89|4571.89|0
1634049490000|2021-10-12 14:38:10|4572.22|4572.22|4572.22|4572.22|4572.22|4572.22|4572.22|4572.22|0
1634049500000|2021-10-12 14:38:20|4572.38|4572.38|4572.33|4572.33|4572.49|4572.49|4572.33|4572.33|0
1634049510000|2021-10-12 14:38:30|4572.49|4572.49|4572.49|4572.49|4572.49|4572.49|4572.49|4572.49|0
1634049520000|2021-10-12 14:38:40|4573.36|4573.36|4573.36|4573.36|4573.36|4573.36|4573.36|4573.36|0
1634049540000|2021-10-12 14:39:00|4573.01|4573.01|4572.66|4572.66|4573.01|4573.01|4572.66|4572.66|0
1634049580000|2021-10-12 14:39:40|4573.01|4573.01|4573.71|4573.71|4573.71|4573.71|4573.01|4573.01|0
1634049640000|2021-10-12 14:40:40|4574.24|4574.24|4573.89|4573.89|4574.24|4574.24|4573.89|4573.89|0
1634049670000|2021-10-12 14:41:10|4573.21|4573.21|4573.04|4573.04|4573.21|4573.21|4573.04|4573.04|0
1634049680000|2021-10-12 14:41:20|4572.88|4572.88|4571.99|4571.99|4572.88|4572.88|4571.99|4571.99|0
1634049690000|2021-10-12 14:41:30|4572.16|4572.16|4572.16|4572.16|4572.16|4572.16|4572.16|4572.16|0
1634049700000|2021-10-12 14:41:40|4572.34|4572.34|4572.86|4572.86|4573.39|4573.39|4572.34|4572.34|0
1634049710000|2021-10-12 14:41:50|4572.81|4572.81|4572.81|4572.81|4572.81|4572.81|4572.81|4572.81|0
1634049730000|2021-10-12 14:42:10|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|4573.16|0
1634049740000|2021-10-12 14:42:20|4573.69|4573.69|4573.34|4573.34|4573.69|4573.69|4573.34|4573.34|0
1634049750000|2021-10-12 14:42:30|4572.81|4572.81|4572.81|4572.81|4572.81|4572.81|4572.81|4572.81|0
1634049760000|2021-10-12 14:42:40|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|4572.69|0
1634049780000|2021-10-12 14:43:00|4572.53|4572.53|4572.53|4572.53|4572.53|4572.53|4572.48|4572.48|0
1634049800000|2021-10-12 14:43:20|4572.71|4572.71|4572.71|4572.71|4572.71|4572.71|4572.71|4572.71|0
1634049820000|2021-10-12 14:43:40|4572.53|4572.53|4572.36|4572.36|4572.53|4572.53|4572.36|4572.36|0
1634049840000|2021-10-12 14:44:00|4572.46|4572.46|4572.81|4572.81|4572.81|4572.81|4572.46|4572.46|0
1634049860000|2021-10-12 14:44:20|4572.64|4572.64|4572.11|4572.11|4572.64|4572.64|4572.11|4572.11|0
1634049870000|2021-10-12 14:44:30|4571.94|4571.94|4571.2|4571.2|4571.94|4571.94|4571.2|4571.2|0
1634049880000|2021-10-12 14:44:40|4571.73|4571.73|4571.9|4571.9|4571.9|4571.9|4571.55|4571.55|0
1634049890000|2021-10-12 14:44:50|4572.95|4572.95|4571.63|4571.63|4572.95|4572.95|4571.4|4571.4|0
1634049930000|2021-10-12 14:45:30|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|4571.81|0
1634049940000|2021-10-12 14:45:40|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|4571.1|0
1634049970000|2021-10-12 14:46:10|4570.93|4570.93|4572.28|4572.28|4572.28|4572.28|4570.93|4570.93|0
1634049990000|2021-10-12 14:46:30|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|4572.1|0
1634050000000|2021-10-12 14:46:40|4571.43|4571.43|4570.89|4570.89|4571.43|4571.43|4570.89|4570.89|0
1634050020000|2021-10-12 14:47:00|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|4570.71|0
1634050050000|2021-10-12 14:47:30|4569.83|4569.83|4569.48|4569.48|4569.83|4569.83|4569.48|4569.48|0
1634050060000|2021-10-12 14:47:40|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|4569.75|0
1634050070000|2021-10-12 14:47:50|4569.42|4569.42|4569.42|4569.42|4569.42|4569.42|4569.42|4569.42|0
1634050080000|2021-10-12 14:48:00|4569.07|4569.07|4569.28|4569.28|4569.28|4569.28|4568.75|4568.75|0
1634050090000|2021-10-12 14:48:10|4568.93|4568.93|4568.93|4568.93|4568.93|4568.93|4568.93|4568.93|0
1634050140000|2021-10-12 14:49:00|4569.14|4569.14|4569.14|4569.14|4569.14|4569.14|4569.14|4569.14|0
1634050150000|2021-10-12 14:49:10|4569.45|4569.45|4570.14|4570.14|4570.14|4570.14|4569.45|4569.45|0
1634050160000|2021-10-12 14:49:20|4570.67|4570.67|4570.51|4570.51|4570.67|4570.67|4570.51|4570.51|0
1634050170000|2021-10-12 14:49:30|4569.81|4569.81|4569.98|4569.98|4569.98|4569.98|4569.81|4569.81|0
1634050180000|2021-10-12 14:49:40|4570.68|4570.68|4570.68|4570.68|4570.68|4570.68|4570.68|4570.68|0
1634050200000|2021-10-12 14:50:00|4570.01|4570.01|4570.01|4570.01|4570.01|4570.01|4570.01|4570.01|0
1634050220000|2021-10-12 14:50:20|4570.36|4570.36|4570.83|4570.83|4570.88|4570.88|4570.36|4570.36|0
1634050230000|2021-10-12 14:50:30|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|4570.99|0
1634050270000|2021-10-12 14:51:10|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|0
1634050310000|2021-10-12 14:51:50|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|4571.17|0
1634050320000|2021-10-12 14:52:00|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|0
1634050350000|2021-10-12 14:52:30|4571.24|4571.24|4568.76|4568.76|4571.24|4571.24|4568.76|4568.76|0
1634050360000|2021-10-12 14:52:40|4568.92|4568.92|4568.92|4568.92|4568.92|4568.92|4568.92|4568.92|0
1634050370000|2021-10-12 14:52:50|4568.74|4568.74|4567.89|4567.89|4568.74|4568.74|4567.89|4567.89|0
1634050390000|2021-10-12 14:53:10|4567.37|4567.37|4566.84|4566.84|4567.37|4567.37|4566.84|4566.84|0
1634050410000|2021-10-12 14:53:30|4567.02|4567.02|4566.67|4566.67|4567.37|4567.37|4566.67|4566.67|0
1634050420000|2021-10-12 14:53:40|4567.37|4567.37|4567.37|4567.37|4567.37|4567.37|4567.37|4567.37|0
1634050430000|2021-10-12 14:53:50|4567.02|4567.02|4566.84|4566.84|4567.02|4567.02|4566.84|4566.84|0
1634050440000|2021-10-12 14:54:00|4566.74|4566.74|4567.24|4567.24|4567.24|4567.24|4566.74|4566.74|0
1634050450000|2021-10-12 14:54:10|4567.13|4567.13|4565.76|4565.76|4567.13|4567.13|4565.76|4565.76|0
1634050460000|2021-10-12 14:54:20|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|4565.94|0
1634050470000|2021-10-12 14:54:30|4566.46|4566.46|4565.99|4565.99|4566.46|4566.46|4565.94|4565.94|0
1634050480000|2021-10-12 14:54:40|4566.17|4566.17|4566.17|4566.17|4566.17|4566.17|4566.17|4566.17|0
1634050490000|2021-10-12 14:54:50|4565.99|4565.99|4565.46|4565.46|4565.99|4565.99|4565.46|4565.46|0
1634050500000|2021-10-12 14:55:00|4565.99|4565.99|4566.38|4566.38|4566.67|4566.67|4565.99|4565.99|0
1634050510000|2021-10-12 14:55:10|4566.56|4566.56|4566.56|4566.56|4566.56|4566.56|4566.56|4566.56|0
1634050520000|2021-10-12 14:55:20|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|4566.4|0
1634050530000|2021-10-12 14:55:30|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|4566.09|0
1634050540000|2021-10-12 14:55:40|4566.26|4566.26|4566.44|4566.44|4566.44|4566.44|4566.26|4566.26|0
1634050550000|2021-10-12 14:55:50|4566.26|4566.26|4566.26|4566.26|4566.26|4566.26|4566.26|4566.26|0
1634050560000|2021-10-12 14:56:00|4565.91|4565.91|4565.81|4565.81|4565.91|4565.91|4565.81|4565.81|0
1634050570000|2021-10-12 14:56:10|4565.98|4565.98|4566.51|4566.51|4566.51|4566.51|4565.98|4565.98|0
1634050580000|2021-10-12 14:56:20|4567.03|4567.03|4567.21|4567.21|4567.21|4567.21|4567.03|4567.03|0
1634050590000|2021-10-12 14:56:30|4567.88|4567.88|4567.71|4567.71|4567.88|4567.88|4567.71|4567.71|0
1634050600000|2021-10-12 14:56:40|4567.76|4567.76|4567.76|4567.76|4567.76|4567.76|4567.76|4567.76|0
1634050610000|2021-10-12 14:56:50|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|0
1634050620000|2021-10-12 14:57:00|4567.25|4567.25|4567.98|4567.98|4567.98|4567.98|4567.25|4567.25|0
1634050640000|2021-10-12 14:57:20|4567.45|4567.45|4567.48|4567.48|4567.48|4567.48|4567.27|4567.27|0
1634050650000|2021-10-12 14:57:30|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|4567.31|0
1634050660000|2021-10-12 14:57:40|4567.05|4567.05|4567.56|4567.56|4567.56|4567.56|4566.89|4566.89|0
1634050670000|2021-10-12 14:57:50|4567.62|4567.62|4567.62|4567.62|4567.62|4567.62|4567.62|4567.62|0
1634050680000|2021-10-12 14:58:00|4567.67|4567.67|4567.67|4567.67|4567.67|4567.67|4567.67|4567.67|0
1634050690000|2021-10-12 14:58:10|4567.32|4567.32|4567.32|4567.32|4567.32|4567.32|4567.32|4567.32|0
1634050700000|2021-10-12 14:58:20|4567.14|4567.14|4566.79|4566.79|4567.14|4567.14|4566.79|4566.79|0
1634050720000|2021-10-12 14:58:40|4566.97|4566.97|4566.97|4566.97|4566.97|4566.97|4566.97|4566.97|0
1634050730000|2021-10-12 14:58:50|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|4567.07|0
1634050740000|2021-10-12 14:59:00|4567.75|4567.75|4567.59|4567.59|4567.75|4567.75|4567.59|4567.59|0
1634050750000|2021-10-12 14:59:10|4567.94|4567.94|4567.94|4567.94|4568.12|4568.12|4567.94|4567.94|0
1634050760000|2021-10-12 14:59:20|4568.05|4568.05|4567.52|4567.52|4568.05|4568.05|4567.52|4567.52|0
1634050770000|2021-10-12 14:59:30|4566.85|4566.85|4566.85|4566.85|4566.85|4566.85|4566.85|4566.85|0
1634050790000|2021-10-12 14:59:50|4566.67|4566.67|4566.01|4566.01|4566.79|4566.79|4566.01|4566.01|0
1634050800000|2021-10-12 15:00:00|4565.83|4565.83|4565.6|4565.6|4565.83|4565.83|4565.6|4565.6|0
1634050810000|2021-10-12 15:00:10|4566.28|4566.28|4567.85|4567.85|4567.85|4567.85|4566.28|4566.28|0
1634050820000|2021-10-12 15:00:20|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|4568.03|0
1634050830000|2021-10-12 15:00:30|4568.56|4568.56|4569.58|4569.58|4569.93|4569.93|4568.56|4568.56|0
1634050840000|2021-10-12 15:00:40|4569.23|4569.23|4569.23|4569.23|4569.23|4569.23|4569.23|4569.23|0
1634050850000|2021-10-12 15:00:50|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|0
1634050860000|2021-10-12 15:01:00|4568.53|4568.53|4568.53|4568.53|4568.53|4568.53|4568.53|4568.53|0
1634050880000|2021-10-12 15:01:20|4568.35|4568.35|4568.35|4568.35|4568.35|4568.35|4568.35|4568.35|0
1634050890000|2021-10-12 15:01:30|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|0
1634050900000|2021-10-12 15:01:40|4567.67|4567.67|4567.72|4567.72|4567.72|4567.72|4567.67|4567.67|0
1634050910000|2021-10-12 15:01:50|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|4567.89|0
1634050920000|2021-10-12 15:02:00|4567.54|4567.54|4568.22|4568.22|4568.22|4568.22|4567.54|4567.54|0
1634050950000|2021-10-12 15:02:30|4567.87|4567.87|4567.87|4567.87|4567.87|4567.87|4567.87|4567.87|0
1634050960000|2021-10-12 15:02:40|4567.69|4567.69|4567.69|4567.69|4567.69|4567.69|4567.69|4567.69|0
1634050990000|2021-10-12 15:03:10|4567.02|4567.02|4566.33|4566.33|4567.02|4567.02|4566.33|4566.33|0
1634051000000|2021-10-12 15:03:20|4566.15|4566.15|4566.03|4566.03|4566.15|4566.15|4565.98|4565.98|0
1634051030000|2021-10-12 15:03:50|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|4566.2|0
1634051040000|2021-10-12 15:04:00|4566.38|4566.38|4566.73|4566.73|4566.73|4566.73|4566.38|4566.38|0
1634051060000|2021-10-12 15:04:20|4566.2|4566.2|4566.03|4566.03|4566.2|4566.2|4566.03|4566.03|0
1634051070000|2021-10-12 15:04:30|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|4566.7|0
1634051080000|2021-10-12 15:04:40|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|0
1634051090000|2021-10-12 15:04:50|4567.06|4567.06|4567.23|4567.23|4567.23|4567.23|4566.88|4566.88|0
1634051100000|2021-10-12 15:05:00|4567.28|4567.28|4567.23|4567.23|4567.28|4567.28|4567.18|4567.18|0
1634051120000|2021-10-12 15:05:20|4567.57|4567.57|4568.1|4568.1|4568.1|4568.1|4567.57|4567.57|0
1634051130000|2021-10-12 15:05:30|4568.77|4568.77|4568.6|4568.6|4568.77|4568.77|4568.6|4568.6|0
1634051150000|2021-10-12 15:05:50|4568.95|4568.95|4568.95|4568.95|4568.95|4568.95|4568.95|4568.95|0
1634051160000|2021-10-12 15:06:00|4569.47|4569.47|4569.65|4569.65|4569.65|4569.65|4569.47|4569.47|0
1634051170000|2021-10-12 15:06:10|4569.47|4569.47|4569.47|4569.47|4569.47|4569.47|4569.47|4569.47|0
1634051210000|2021-10-12 15:06:50|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|0
1634051220000|2021-10-12 15:07:00|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|4569.17|0
1634051230000|2021-10-12 15:07:10|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|4569.12|0
1634051240000|2021-10-12 15:07:20|4568.45|4568.45|4568.45|4568.45|4568.45|4568.45|4568.45|4568.45|0
1634051250000|2021-10-12 15:07:30|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|4568.1|0
1634051260000|2021-10-12 15:07:40|4568.15|4568.15|4568.15|4568.15|4568.15|4568.15|4568.15|4568.15|0
1634051270000|2021-10-12 15:07:50|4567.97|4567.97|4567.92|4567.92|4567.97|4567.97|4567.92|4567.92|0
1634051290000|2021-10-12 15:08:10|4568.1|4568.1|4569.3|4569.3|4569.3|4569.3|4568.1|4568.1|0
1634051310000|2021-10-12 15:08:30|4569.65|4569.65|4569.15|4569.15|4569.65|4569.65|4569.15|4569.15|0
1634051320000|2021-10-12 15:08:40|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|4568.97|0
1634051330000|2021-10-12 15:08:50|4568.62|4568.62|4569.83|4569.83|4569.83|4569.83|4568.62|4568.62|0
1634051340000|2021-10-12 15:09:00|4569.65|4569.65|4569.65|4569.65|4569.65|4569.65|4569.65|4569.65|0
1634051360000|2021-10-12 15:09:20|4569.76|4569.76|4569.65|4569.65|4569.76|4569.76|4569.65|4569.65|0
1634051390000|2021-10-12 15:09:50|4569.47|4569.47|4569.65|4569.65|4569.65|4569.65|4569.47|4569.47|0
1634051400000|2021-10-12 15:10:00|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|4570.18|0
1634051420000|2021-10-12 15:10:20|4569.65|4569.65|4569.65|4569.65|4569.65|4569.65|4569.65|4569.65|0
1634051450000|2021-10-12 15:10:50|4569.47|4569.47|4569.47|4569.47|4569.47|4569.47|4569.47|4569.47|0
1634051470000|2021-10-12 15:11:10|4569.3|4569.3|4568.46|4568.46|4569.3|4569.3|4568.46|4568.46|0
1634051480000|2021-10-12 15:11:20|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|4568.29|0
1634051500000|2021-10-12 15:11:40|4568.64|4568.64|4569.02|4569.02|4569.2|4569.2|4568.46|4568.46|0
1634051510000|2021-10-12 15:11:50|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|4569.2|0
1634051520000|2021-10-12 15:12:00|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|0
1634051530000|2021-10-12 15:12:10|4569.2|4569.2|4569.2|4569.2|4569.72|4569.72|4569.2|4569.2|0
1634051540000|2021-10-12 15:12:20|4569.14|4569.14|4569.14|4569.14|4569.14|4569.14|4569.14|4569.14|0
1634051550000|2021-10-12 15:12:30|4568.97|4568.97|4568.97|4568.97|4569.14|4569.14|4568.97|4568.97|0
1634051560000|2021-10-12 15:12:40|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1634051570000|2021-10-12 15:12:50|4569.37|4569.37|4569.37|4569.37|4569.37|4569.37|4569.37|4569.37|0
1634051580000|2021-10-12 15:13:00|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|0
1634051630000|2021-10-12 15:13:50|4569.78|4569.78|4569.43|4569.43|4569.78|4569.78|4569.43|4569.43|0
1634051640000|2021-10-12 15:14:00|4569.25|4569.25|4569.93|4569.93|4569.93|4569.93|4569.25|4569.25|0
1634051660000|2021-10-12 15:14:20|4570.1|4570.1|4570.28|4570.28|4570.28|4570.28|4570.1|4570.1|0
1634051680000|2021-10-12 15:14:40|4569.6|4569.6|4569.6|4569.6|4569.6|4569.6|4569.6|4569.6|0
1634051700000|2021-10-12 15:15:00|4569.95|4569.95|4569.6|4569.6|4569.95|4569.95|4569.6|4569.6|0
1634051710000|2021-10-12 15:15:10|4569.07|4569.07|4569.25|4569.25|4569.25|4569.25|4569.07|4569.07|0
1634051730000|2021-10-12 15:15:30|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|0
1634051740000|2021-10-12 15:15:40|4569.48|4569.48|4569.48|4569.48|4569.48|4569.48|4569.48|4569.48|0
1634051750000|2021-10-12 15:15:50|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|4569.43|0
1634051760000|2021-10-12 15:16:00|4569.25|4569.25|4569.07|4569.07|4569.25|4569.25|4568.9|4568.9|0
1634051780000|2021-10-12 15:16:20|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|4569.25|0
1634051790000|2021-10-12 15:16:30|4569.43|4569.43|4569.07|4569.07|4569.43|4569.43|4569.07|4569.07|0
1634051800000|2021-10-12 15:16:40|4568.9|4568.9|4568.72|4568.72|4568.9|4568.9|4568.72|4568.72|0
1634051810000|2021-10-12 15:16:50|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|4568.9|0
1634051820000|2021-10-12 15:17:00|4569.57|4569.57|4569.19|4569.19|4569.57|4569.57|4568.9|4568.9|0
1634051850000|2021-10-12 15:17:30|4569.02|4569.02|4569.19|4569.19|4569.19|4569.19|4569.02|4569.02|0
1634051860000|2021-10-12 15:17:40|4569.3|4569.3|4569.4|4569.4|4569.4|4569.4|4569.3|4569.3|0
1634051870000|2021-10-12 15:17:50|4569.7|4569.7|4569.93|4569.93|4569.93|4569.93|4569.7|4569.7|0
1634051880000|2021-10-12 15:18:00|4569.76|4569.76|4569.76|4569.76|4569.76|4569.76|4569.58|4569.58|0
1634051900000|2021-10-12 15:18:20|4569.81|4569.81|4570.11|4570.11|4570.11|4570.11|4569.76|4569.76|0
1634051920000|2021-10-12 15:18:40|4570.28|4570.28|4570.63|4570.63|4570.63|4570.63|4570.28|4570.28|0
1634051940000|2021-10-12 15:19:00|4570.81|4570.81|4570.46|4570.46|4570.81|4570.81|4570.46|4570.46|0
1634051960000|2021-10-12 15:19:20|4570.28|4570.28|4570.28|4570.28|4570.28|4570.28|4570.28|4570.28|0
1634051970000|2021-10-12 15:19:30|4570.96|4570.96|4570.96|4570.96|4570.96|4570.96|4570.96|4570.96|0
1634051990000|2021-10-12 15:19:50|4570.84|4570.84|4570.79|4570.79|4570.84|4570.84|4570.79|4570.79|0
1634052000000|2021-10-12 15:20:00|4570.11|4570.11|4570.26|4570.26|4570.26|4570.26|4569.94|4569.94|0
1634052010000|2021-10-12 15:20:10|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|0
1634052020000|2021-10-12 15:20:20|4570.49|4570.49|4570.9|4570.9|4570.9|4570.9|4570.49|4570.49|0
1634052050000|2021-10-12 15:20:50|4571.07|4571.07|4571|4571|4571.18|4571.18|4571|4571|0
1634052070000|2021-10-12 15:21:10|4571.15|4571.15|4570.47|4570.47|4571.15|4571.15|4570.47|4570.47|0
1634052090000|2021-10-12 15:21:30|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|4570.3|0
1634052100000|2021-10-12 15:21:40|4570.12|4570.12|4570.12|4570.12|4570.12|4570.12|4570.12|4570.12|0
1634052110000|2021-10-12 15:21:50|4570.17|4570.17|4569.5|4569.5|4570.17|4570.17|4569.5|4569.5|0
1634052130000|2021-10-12 15:22:10|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1634052150000|2021-10-12 15:22:30|4569.27|4569.27|4569.04|4569.04|4569.27|4569.27|4569.04|4569.04|0
1634052170000|2021-10-12 15:22:50|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|0
1634052180000|2021-10-12 15:23:00|4569.04|4569.04|4569.04|4569.04|4569.72|4569.72|4569.04|4569.04|0
1634052190000|2021-10-12 15:23:10|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|0
1634052200000|2021-10-12 15:23:20|4568.57|4568.57|4568.57|4568.57|4568.57|4568.57|4568.57|4568.57|0
1634052210000|2021-10-12 15:23:30|4568.4|4568.4|4568.4|4568.4|4568.4|4568.4|4568.4|4568.4|0
1634052220000|2021-10-12 15:23:40|4569.07|4569.07|4568.94|4568.94|4569.22|4569.22|4568.94|4568.94|0
1634052230000|2021-10-12 15:23:50|4569.04|4569.04|4569.2|4569.2|4569.27|4569.27|4569.04|4569.04|0
1634052240000|2021-10-12 15:24:00|4569.55|4569.55|4569.66|4569.66|4569.66|4569.66|4569.55|4569.55|0
1634052260000|2021-10-12 15:24:20|4569.82|4569.82|4569.71|4569.71|4569.82|4569.82|4569.66|4569.66|0
1634052270000|2021-10-12 15:24:30|4569.87|4569.87|4570.9|4570.9|4570.9|4570.9|4569.87|4569.87|0
1634052280000|2021-10-12 15:24:40|4570.73|4570.73|4570.05|4570.05|4570.73|4570.73|4570.05|4570.05|0
1634052290000|2021-10-12 15:24:50|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|4570.17|0
1634052300000|2021-10-12 15:25:00|4570.22|4570.22|4570.69|4570.69|4570.69|4570.69|4570.17|4570.17|0
1634052310000|2021-10-12 15:25:10|4570.52|4570.52|4570.52|4570.52|4571.19|4571.19|4570.52|4570.52|0
1634052330000|2021-10-12 15:25:30|4570.35|4570.35|4570.35|4570.35|4570.35|4570.35|4570.35|4570.35|0
1634052340000|2021-10-12 15:25:40|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|4570.46|0
1634052350000|2021-10-12 15:25:50|4570.34|4570.34|4569.67|4569.67|4570.34|4570.34|4569.67|4569.67|0
1634052360000|2021-10-12 15:26:00|4569.49|4569.49|4569.09|4569.09|4569.49|4569.49|4569.09|4569.09|0
1634052370000|2021-10-12 15:26:10|4569.76|4569.76|4570.11|4570.11|4570.11|4570.11|4569.76|4569.76|0
1634052380000|2021-10-12 15:26:20|4570.29|4570.29|4570.11|4570.11|4570.29|4570.29|4570.11|4570.11|0
1634052390000|2021-10-12 15:26:30|4570.17|4570.17|4569.61|4569.61|4570.29|4570.29|4569.61|4569.61|0
1634052410000|2021-10-12 15:26:50|4569.79|4569.79|4569.73|4569.73|4569.79|4569.79|4569.73|4569.73|0
1634052420000|2021-10-12 15:27:00|4569.91|4569.91|4570.76|4570.76|4570.76|4570.76|4569.91|4569.91|0
1634052440000|2021-10-12 15:27:20|4570.81|4570.81|4571.65|4571.65|4572|4572|4570.81|4570.81|0
1634052450000|2021-10-12 15:27:30|4571.55|4571.55|4570.39|4570.39|4571.55|4571.55|4570.39|4570.39|0
1634052460000|2021-10-12 15:27:40|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|0
1634052470000|2021-10-12 15:27:50|4570.39|4570.39|4570.57|4570.57|4570.57|4570.57|4570.39|4570.39|0
1634052480000|2021-10-12 15:28:00|4570.8|4570.8|4571.02|4571.02|4571.02|4571.02|4570.68|4570.68|0
1634052490000|2021-10-12 15:28:10|4571.19|4571.19|4570.69|4570.69|4571.37|4571.37|4570.69|4570.69|0
1634052500000|2021-10-12 15:28:20|4570.8|4570.8|4571.31|4571.31|4571.31|4571.31|4570.8|4570.8|0
1634052510000|2021-10-12 15:28:30|4571.43|4571.43|4571.43|4571.43|4571.43|4571.43|4571.43|4571.43|0
1634052520000|2021-10-12 15:28:40|4571.08|4571.08|4571.28|4571.28|4571.43|4571.43|4571.08|4571.08|0
1634052530000|2021-10-12 15:28:50|4570.93|4570.93|4572.48|4572.48|4572.48|4572.48|4570.93|4570.93|0
1634052540000|2021-10-12 15:29:00|4571.96|4571.96|4572.96|4572.96|4573.13|4573.13|4571.93|4571.93|0
1634052550000|2021-10-12 15:29:10|4573.13|4573.13|4573.24|4573.24|4573.34|4573.34|4573.13|4573.13|0
1634052560000|2021-10-12 15:29:20|4573.13|4573.13|4573.08|4573.08|4573.66|4573.66|4573.08|4573.08|0
1634052570000|2021-10-12 15:29:30|4573.19|4573.19|4572.29|4572.29|4573.19|4573.19|4572.29|4572.29|0
1634052580000|2021-10-12 15:29:40|4572.64|4572.64|4570.68|4570.68|4572.64|4572.64|4570.5|4570.5|0
1634052590000|2021-10-12 15:29:50|4571.03|4571.03|4570.89|4570.89|4571.24|4571.24|4570.42|4570.42|0
1634109300000|2021-10-13 07:15:00|4555.85|4555.85|4557.2|4557.2|4557.38|4557.38|4555.85|4555.85|0
1634109310000|2021-10-13 07:15:10|4557.26|4557.26|4558.26|4558.26|4558.26|4558.26|4557.2|4557.2|0
1634109320000|2021-10-13 07:15:20|4558.08|4558.08|4557.9|4557.9|4558.08|4558.08|4557.9|4557.9|0
1634109330000|2021-10-13 07:15:30|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|0
1634109340000|2021-10-13 07:15:40|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|4558.58|0
1634109350000|2021-10-13 07:15:50|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|0
1634109360000|2021-10-13 07:16:00|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|4558.87|0
1634109370000|2021-10-13 07:16:10|4557.52|4557.52|4556.29|4556.29|4557.52|4557.52|4556.11|4556.11|0
1634109380000|2021-10-13 07:16:20|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|4556.82|0
1634109390000|2021-10-13 07:16:30|4556.92|4556.92|4557.74|4557.74|4557.74|4557.74|4556.87|4556.87|0
1634109400000|2021-10-13 07:16:40|4557.86|4557.86|4557.51|4557.51|4558.74|4558.74|4557.51|4557.51|0
1634109410000|2021-10-13 07:16:50|4558.19|4558.19|4557.66|4557.66|4558.19|4558.19|4557.66|4557.66|0
1634109420000|2021-10-13 07:17:00|4558.36|4558.36|4559.04|4559.04|4559.04|4559.04|4558.36|4558.36|0
1634109440000|2021-10-13 07:17:20|4558.36|4558.36|4557.87|4557.87|4558.36|4558.36|4557.87|4557.87|0
1634109450000|2021-10-13 07:17:30|4557.72|4557.72|4554.58|4554.58|4557.72|4557.72|4554.58|4554.58|0
1634109460000|2021-10-13 07:17:40|4554.91|4554.91|4555.07|4555.07|4555.07|4555.07|4554.91|4554.91|0
1634109470000|2021-10-13 07:17:50|4554.4|4554.4|4553.91|4553.91|4554.4|4554.4|4553.91|4553.91|0
1634109480000|2021-10-13 07:18:00|4554.21|4554.21|4554.38|4554.38|4554.38|4554.38|4554.21|4554.21|0
1634109490000|2021-10-13 07:18:10|4553.71|4553.71|4552.31|4552.31|4553.71|4553.71|4552.31|4552.31|0
1634109510000|2021-10-13 07:18:30|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|4552.98|0
1634109520000|2021-10-13 07:18:40|4552.81|4552.81|4553.16|4553.16|4553.16|4553.16|4552.81|4552.81|0
1634109540000|2021-10-13 07:19:00|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|0
1634109550000|2021-10-13 07:19:10|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|0
1634109580000|2021-10-13 07:19:40|4553.19|4553.19|4554.42|4554.42|4554.42|4554.42|4553.19|4553.19|0
1634109600000|2021-10-13 07:20:00|4553.72|4553.72|4552.34|4552.34|4553.72|4553.72|4552.34|4552.34|0
1634109620000|2021-10-13 07:20:20|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|4551.18|0
1634109630000|2021-10-13 07:20:30|4551.07|4551.07|4551.07|4551.07|4551.07|4551.07|4551.07|4551.07|0
1634109640000|2021-10-13 07:20:40|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|4551.4|0
1634109650000|2021-10-13 07:20:50|4552.1|4552.1|4553.45|4553.45|4553.45|4553.45|4552.1|4552.1|0
1634109660000|2021-10-13 07:21:00|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|4553.98|0
1634109680000|2021-10-13 07:21:20|4552.92|4552.92|4551.02|4551.02|4552.92|4552.92|4551.02|4551.02|0
1634109690000|2021-10-13 07:21:30|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|4552.42|0
1634109700000|2021-10-13 07:21:40|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|4553.1|0
1634109750000|2021-10-13 07:22:30|4551.17|4551.17|4550.49|4550.49|4551.17|4551.17|4550.49|4550.49|0
1634109760000|2021-10-13 07:22:40|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|4550.39|0
1634109780000|2021-10-13 07:23:00|4550.51|4550.51|4549.63|4549.63|4550.51|4550.51|4549.63|4549.63|0
1634109790000|2021-10-13 07:23:10|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|0
1634109810000|2021-10-13 07:23:30|4551.36|4551.36|4550.83|4550.83|4551.36|4551.36|4550.13|4550.13|0
1634109820000|2021-10-13 07:23:40|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|4551.88|0
1634109840000|2021-10-13 07:24:00|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|4552.59|0
1634109850000|2021-10-13 07:24:10|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|0
1634109860000|2021-10-13 07:24:20|4555.22|4555.22|4556.62|4556.62|4556.97|4556.97|4555.22|4555.22|0
1634109870000|2021-10-13 07:24:30|4556.09|4556.09|4556.09|4556.09|4556.09|4556.09|4556.09|4556.09|0
1634109890000|2021-10-13 07:24:50|4556.42|4556.42|4556.58|4556.58|4556.58|4556.58|4556.42|4556.42|0
1634109900000|2021-10-13 07:25:00|4557.26|4557.26|4557.26|4557.26|4557.26|4557.26|4557.26|4557.26|0
1634109950000|2021-10-13 07:25:50|4557.43|4557.43|4557.08|4557.08|4557.43|4557.43|4557.08|4557.08|0
1634109960000|2021-10-13 07:26:00|4556.56|4556.56|4555.5|4555.5|4556.56|4556.56|4555.33|4555.33|0
1634109990000|2021-10-13 07:26:30|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|0
1634110000000|2021-10-13 07:26:40|4557.43|4557.43|4557.43|4557.43|4557.43|4557.43|4557.43|4557.43|0
1634110010000|2021-10-13 07:26:50|4556.56|4556.56|4556.56|4556.56|4556.56|4556.56|4556.56|4556.56|0
1634110020000|2021-10-13 07:27:00|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|0
1634110070000|2021-10-13 07:27:50|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|0
1634110080000|2021-10-13 07:28:00|4557.91|4557.91|4557.89|4557.89|4557.94|4557.94|4557.73|4557.73|0
1634110090000|2021-10-13 07:28:10|4557.84|4557.84|4558|4558|4558|4558|4557.84|4557.84|0
1634110110000|2021-10-13 07:28:30|4558.23|4558.23|4558.23|4558.23|4558.23|4558.23|4558.23|4558.23|0
1634110120000|2021-10-13 07:28:40|4558.35|4558.35|4558.12|4558.12|4558.47|4558.47|4558.12|4558.12|0
1634110140000|2021-10-13 07:29:00|4558.28|4558.28|4558.84|4558.84|4558.84|4558.84|4558.28|4558.28|0
1634110150000|2021-10-13 07:29:10|4559.37|4559.37|4558.67|4558.67|4559.37|4559.37|4558.67|4558.67|0
1634110190000|2021-10-13 07:29:50|4558.5|4558.5|4558.5|4558.5|4558.5|4558.5|4558.5|4558.5|0
1634110200000|2021-10-13 07:30:00|4558.67|4558.67|4559.37|4559.37|4559.37|4559.37|4558.67|4558.67|0
1634110220000|2021-10-13 07:30:20|4559.53|4559.53|4559.53|4559.53|4559.53|4559.53|4559.53|4559.53|0
1634110230000|2021-10-13 07:30:30|4559.82|4559.82|4559.47|4559.47|4560.53|4560.53|4559.47|4559.47|0
1634110270000|2021-10-13 07:31:10|4560|4560|4557.72|4557.72|4560|4560|4557.72|4557.72|0
1634110280000|2021-10-13 07:31:20|4558.4|4558.4|4558.25|4558.25|4558.4|4558.4|4557.72|4557.72|0
1634110310000|2021-10-13 07:31:50|4557.57|4557.57|4557.75|4557.75|4557.75|4557.75|4557.57|4557.57|0
1634110340000|2021-10-13 07:32:20|4557.69|4557.69|4558.37|4558.37|4558.37|4558.37|4557.69|4557.69|0
1634110350000|2021-10-13 07:32:30|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|4558.9|0
1634110370000|2021-10-13 07:32:50|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|4559.6|0
1634110390000|2021-10-13 07:33:10|4560.27|4560.27|4561.15|4561.15|4561.15|4561.15|4560.27|4560.27|0
1634110400000|2021-10-13 07:33:20|4560.62|4560.62|4560.62|4560.62|4560.62|4560.62|4560.62|4560.62|0
1634110420000|2021-10-13 07:33:40|4560.41|4560.41|4558.35|4558.35|4560.41|4560.41|4558.35|4558.35|0
1634110430000|2021-10-13 07:33:50|4558|4558|4557.67|4557.67|4558|4558|4557.67|4557.67|0
1634110440000|2021-10-13 07:34:00|4558.55|4558.55|4558.2|4558.2|4558.55|4558.55|4558.2|4558.2|0
1634110450000|2021-10-13 07:34:10|4557.5|4557.5|4557.15|4557.15|4557.5|4557.5|4557.15|4557.15|0
1634110470000|2021-10-13 07:34:30|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|4556.99|0
1634110480000|2021-10-13 07:34:40|4557.34|4557.34|4557.69|4557.69|4557.69|4557.69|4557.34|4557.34|0
1634110490000|2021-10-13 07:34:50|4557.86|4557.86|4557.16|4557.16|4557.86|4557.86|4557.16|4557.16|0
1634110500000|2021-10-13 07:35:00|4556.81|4556.81|4557.15|4557.15|4557.5|4557.5|4556.81|4556.81|0
1634110510000|2021-10-13 07:35:10|4556.62|4556.62|4556.62|4556.62|4556.62|4556.62|4556.62|4556.62|0
1634110520000|2021-10-13 07:35:20|4556.1|4556.1|4556.27|4556.27|4556.27|4556.27|4556.1|4556.1|0
1634110530000|2021-10-13 07:35:30|4556.45|4556.45|4556.97|4556.97|4556.97|4556.97|4556.45|4556.45|0
1634110540000|2021-10-13 07:35:40|4557.14|4557.14|4557.42|4557.42|4557.47|4557.47|4557.14|4557.14|0
1634110550000|2021-10-13 07:35:50|4557.26|4557.26|4557.16|4557.16|4557.26|4557.26|4557.16|4557.16|0
1634110560000|2021-10-13 07:36:00|4557.68|4557.68|4557.33|4557.33|4557.68|4557.68|4557.33|4557.33|0
1634110570000|2021-10-13 07:36:10|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|0
1634110600000|2021-10-13 07:36:40|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|4558.39|0
1634110620000|2021-10-13 07:37:00|4558.21|4558.21|4557.86|4557.86|4558.21|4558.21|4557.86|4557.86|0
1634110640000|2021-10-13 07:37:20|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|4557.16|0
1634110660000|2021-10-13 07:37:40|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|0
1634110680000|2021-10-13 07:38:00|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|0
1634110690000|2021-10-13 07:38:10|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|0
1634110710000|2021-10-13 07:38:30|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|4557.8|0
1634110780000|2021-10-13 07:39:40|4557.98|4557.98|4558.15|4558.15|4558.15|4558.15|4557.98|4557.98|0
1634110810000|2021-10-13 07:40:10|4557.48|4557.48|4555.45|4555.45|4557.48|4557.48|4555.45|4555.45|0
1634110820000|2021-10-13 07:40:20|4555.28|4555.28|4555.63|4555.63|4555.63|4555.63|4555.28|4555.28|0
1634110830000|2021-10-13 07:40:30|4555.28|4555.28|4555.04|4555.04|4555.28|4555.28|4555.04|4555.04|0
1634110850000|2021-10-13 07:40:50|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|0
1634110860000|2021-10-13 07:41:00|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|4555.39|0
1634110900000|2021-10-13 07:41:40|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|0
1634110920000|2021-10-13 07:42:00|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|0
1634110930000|2021-10-13 07:42:10|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|4553.93|0
1634110950000|2021-10-13 07:42:30|4553.4|4553.4|4553.4|4553.4|4553.4|4553.4|4553.4|4553.4|0
1634110970000|2021-10-13 07:42:50|4553.05|4553.05|4551.67|4551.67|4553.05|4553.05|4551.67|4551.67|0
1634110980000|2021-10-13 07:43:00|4551.82|4551.82|4550.94|4550.94|4551.82|4551.82|4550.94|4550.94|0
1634110990000|2021-10-13 07:43:10|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|4551.29|0
1634111000000|2021-10-13 07:43:20|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|4550.94|0
1634111010000|2021-10-13 07:43:30|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|4550.59|0
1634111080000|2021-10-13 07:44:40|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|4550.77|0
1634111090000|2021-10-13 07:44:50|4551.29|4551.29|4551.35|4551.35|4551.47|4551.47|4551.29|4551.29|0
1634111100000|2021-10-13 07:45:00|4551.7|4551.7|4551.7|4551.7|4551.7|4551.7|4551.7|4551.7|0
1634111110000|2021-10-13 07:45:10|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|0
1634111120000|2021-10-13 07:45:20|4552.4|4552.4|4551.35|4551.35|4552.4|4552.4|4551.35|4551.35|0
1634111130000|2021-10-13 07:45:30|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|0
1634111150000|2021-10-13 07:45:50|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|4551.12|0
1634111160000|2021-10-13 07:46:00|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|0
1634111170000|2021-10-13 07:46:10|4552.05|4552.05|4552.58|4552.58|4552.58|4552.58|4552.05|4552.05|0
1634111180000|2021-10-13 07:46:20|4553.28|4553.28|4553.86|4553.86|4553.86|4553.86|4553.28|4553.28|0
1634111190000|2021-10-13 07:46:30|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|4553.68|0
1634111200000|2021-10-13 07:46:40|4553.16|4553.16|4552.81|4552.81|4553.16|4553.16|4552.81|4552.81|0
1634111210000|2021-10-13 07:46:50|4552.54|4552.54|4552.52|4552.52|4552.54|4552.54|4552.02|4552.02|0
1634111250000|2021-10-13 07:47:30|4553.57|4553.57|4553.4|4553.4|4553.75|4553.75|4553.4|4553.4|0
1634111260000|2021-10-13 07:47:40|4551.37|4551.37|4552.04|4552.04|4552.04|4552.04|4551.37|4551.37|0
1634111270000|2021-10-13 07:47:50|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|4552.21|0
1634111280000|2021-10-13 07:48:00|4550.81|4550.81|4550.45|4550.45|4550.81|4550.81|4550.45|4550.45|0
1634111290000|2021-10-13 07:48:10|4550.81|4550.81|4549.78|4549.78|4550.81|4550.81|4549.78|4549.78|0
1634111300000|2021-10-13 07:48:20|4549.83|4549.83|4548.48|4548.48|4549.83|4549.83|4548.48|4548.48|0
1634111310000|2021-10-13 07:48:30|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|4547.8|0
1634111330000|2021-10-13 07:48:50|4549.16|4549.16|4550.51|4550.51|4550.51|4550.51|4549.16|4549.16|0
1634111340000|2021-10-13 07:49:00|4548.48|4548.48|4548.3|4548.3|4550.51|4550.51|4548.3|4548.3|0
1634111350000|2021-10-13 07:49:10|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|4547.63|0
1634111370000|2021-10-13 07:49:30|4548.16|4548.16|4547.98|4547.98|4548.16|4548.16|4547.98|4547.98|0
1634111380000|2021-10-13 07:49:40|4547.8|4547.8|4548.33|4548.33|4548.33|4548.33|4547.8|4547.8|0
1634111390000|2021-10-13 07:49:50|4547.8|4547.8|4548.51|4548.51|4548.51|4548.51|4547.8|4547.8|0
1634111400000|2021-10-13 07:50:00|4549.03|4549.03|4545.28|4545.28|4549.03|4549.03|4545.28|4545.28|0
1634111410000|2021-10-13 07:50:10|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|0
1634111420000|2021-10-13 07:50:20|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|4545.28|0
1634111430000|2021-10-13 07:50:30|4545.11|4545.11|4544.94|4544.94|4545.11|4545.11|4544.76|4544.76|0
1634111440000|2021-10-13 07:50:40|4545.29|4545.29|4545.71|4545.71|4545.71|4545.71|4545.29|4545.29|0
1634111450000|2021-10-13 07:50:50|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|0
1634111460000|2021-10-13 07:51:00|4546.56|4546.56|4545.68|4545.68|4546.56|4546.56|4545.68|4545.68|0
1634111480000|2021-10-13 07:51:20|4545.86|4545.86|4546.04|4546.04|4546.04|4546.04|4545.86|4545.86|0
1634111500000|2021-10-13 07:51:40|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|0
1634111510000|2021-10-13 07:51:50|4546.83|4546.83|4547.88|4547.88|4547.88|4547.88|4546.83|4546.83|0
1634111520000|2021-10-13 07:52:00|4548.12|4548.12|4547.24|4547.24|4548.12|4548.12|4547.24|4547.24|0
1634111530000|2021-10-13 07:52:10|4546.56|4546.56|4546.39|4546.39|4546.56|4546.56|4546.39|4546.39|0
1634111540000|2021-10-13 07:52:20|4547.06|4547.06|4547.06|4547.06|4547.06|4547.06|4547.06|4547.06|0
1634111550000|2021-10-13 07:52:30|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|4547.74|0
1634111570000|2021-10-13 07:52:50|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|4547.3|0
1634111580000|2021-10-13 07:53:00|4548|4548|4549.9|4549.9|4549.9|4549.9|4548|4548|0
1634111590000|2021-10-13 07:53:10|4550.25|4550.25|4549.55|4549.55|4550.25|4550.25|4549.55|4549.55|0
1634111600000|2021-10-13 07:53:20|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|4549.9|0
1634111620000|2021-10-13 07:53:40|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|4549.38|0
1634111640000|2021-10-13 07:54:00|4549.03|4549.03|4548.35|4548.35|4549.03|4549.03|4548.35|4548.35|0
1634111660000|2021-10-13 07:54:20|4547.68|4547.68|4547.35|4547.35|4547.68|4547.68|4547.35|4547.35|0
1634111670000|2021-10-13 07:54:30|4547.51|4547.51|4546.12|4546.12|4547.51|4547.51|4546.12|4546.12|0
1634111690000|2021-10-13 07:54:50|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|4546.47|0
1634111710000|2021-10-13 07:55:10|4545.8|4545.8|4545.62|4545.62|4545.8|4545.8|4545.62|4545.62|0
1634111730000|2021-10-13 07:55:30|4545.45|4545.45|4545.45|4545.45|4545.45|4545.45|4545.45|4545.45|0
1634111740000|2021-10-13 07:55:40|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|4546.12|0
1634111750000|2021-10-13 07:55:50|4546.46|4546.46|4546.8|4546.8|4546.8|4546.8|4546.46|4546.46|0
1634111760000|2021-10-13 07:56:00|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|4546.97|0
1634111770000|2021-10-13 07:56:10|4547.15|4547.15|4546.62|4546.62|4547.15|4547.15|4546.62|4546.62|0
1634111830000|2021-10-13 07:57:10|4547.15|4547.15|4547.85|4547.85|4547.85|4547.85|4547.15|4547.15|0
1634111860000|2021-10-13 07:57:40|4548.38|4548.38|4548.38|4548.38|4548.38|4548.38|4547.85|4547.85|0
1634111870000|2021-10-13 07:57:50|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|4549.05|0
1634111880000|2021-10-13 07:58:00|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|4549.23|0
1634111890000|2021-10-13 07:58:10|4549.93|4549.93|4550.63|4550.63|4550.63|4550.63|4549.93|4549.93|0
1634111900000|2021-10-13 07:58:20|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|0
1634111910000|2021-10-13 07:58:30|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|4550.1|0
1634111930000|2021-10-13 07:58:50|4550.26|4550.26|4551.81|4551.81|4551.81|4551.81|4550.26|4550.26|0
1634111950000|2021-10-13 07:59:10|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|0
1634111970000|2021-10-13 07:59:30|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|0
1634112010000|2021-10-13 08:00:10|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|4551.14|0
1634112030000|2021-10-13 08:00:30|4550.96|4550.96|4550.82|4550.82|4550.96|4550.96|4550.82|4550.82|0
1634112040000|2021-10-13 08:00:40|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|4550.99|0
1634112050000|2021-10-13 08:00:50|4551.67|4551.67|4552.02|4552.02|4552.02|4552.02|4551.67|4551.67|0
1634112060000|2021-10-13 08:01:00|4552.19|4552.19|4552.19|4552.19|4552.19|4552.19|4552.19|4552.19|0
1634112070000|2021-10-13 08:01:10|4552.02|4552.02|4550.47|4550.47|4552.02|4552.02|4550.29|4550.29|0
1634112080000|2021-10-13 08:01:20|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|4549.94|0
1634112120000|2021-10-13 08:02:00|4549.26|4549.26|4549.25|4549.25|4549.6|4549.6|4549.25|4549.25|0
1634112130000|2021-10-13 08:02:10|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|4549.59|0
1634112160000|2021-10-13 08:02:40|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|4549.76|0
1634112170000|2021-10-13 08:02:50|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|4549.41|0
1634112180000|2021-10-13 08:03:00|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|4548.54|0
1634112190000|2021-10-13 08:03:10|4548.65|4548.65|4548.53|4548.53|4548.71|4548.71|4548.36|4548.36|0
1634112200000|2021-10-13 08:03:20|4548|4548|4548|4548|4548.18|4548.18|4547.83|4547.83|0
1634112240000|2021-10-13 08:04:00|4548.18|4548.18|4548|4548|4548.18|4548.18|4548|4548|0
1634112270000|2021-10-13 08:04:30|4548.53|4548.53|4548.36|4548.36|4548.53|4548.53|4548.36|4548.36|0
1634112280000|2021-10-13 08:04:40|4547.48|4547.48|4547.13|4547.13|4547.48|4547.48|4547.13|4547.13|0
1634112290000|2021-10-13 08:04:50|4546.45|4546.45|4546.28|4546.28|4546.45|4546.45|4546.28|4546.28|0
1634112300000|2021-10-13 08:05:00|4546.44|4546.44|4546.26|4546.26|4546.44|4546.44|4546.26|4546.26|0
1634112310000|2021-10-13 08:05:10|4546.15|4546.15|4546.15|4546.15|4546.15|4546.15|4546.15|4546.15|0
1634112320000|2021-10-13 08:05:20|4546.5|4546.5|4547.31|4547.31|4547.31|4547.31|4546.5|4546.5|0
1634112330000|2021-10-13 08:05:30|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|0
1634112350000|2021-10-13 08:05:50|4548.18|4548.18|4548.36|4548.36|4548.53|4548.53|4548.18|4548.18|0
1634112360000|2021-10-13 08:06:00|4549.03|4549.03|4548.86|4548.86|4549.03|4549.03|4548.86|4548.86|0
1634112370000|2021-10-13 08:06:10|4549.03|4549.03|4550.2|4550.2|4550.2|4550.2|4549.03|4549.03|0
1634112380000|2021-10-13 08:06:20|4549.68|4549.68|4549.68|4549.68|4549.68|4549.68|4549.68|4549.68|0
1634112400000|2021-10-13 08:06:40|4550.2|4550.2|4550.2|4550.2|4550.2|4550.2|4550.2|4550.2|0
1634112410000|2021-10-13 08:06:50|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|4550.73|0
1634112420000|2021-10-13 08:07:00|4550.55|4550.55|4550.55|4550.55|4550.55|4550.55|4550.55|4550.55|0
1634112430000|2021-10-13 08:07:10|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|0
1634112440000|2021-10-13 08:07:20|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|4550.91|0
1634112450000|2021-10-13 08:07:30|4551.08|4551.08|4551.76|4551.76|4551.76|4551.76|4551.08|4551.08|0
1634112460000|2021-10-13 08:07:40|4551.58|4551.58|4551.11|4551.11|4551.58|4551.58|4551.11|4551.11|0
1634112470000|2021-10-13 08:07:50|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|0
1634112480000|2021-10-13 08:08:00|4551.81|4551.81|4552.62|4552.62|4552.96|4552.96|4551.81|4551.81|0
1634112490000|2021-10-13 08:08:10|4552.78|4552.78|4552.88|4552.88|4552.88|4552.88|4552.73|4552.73|0
1634112500000|2021-10-13 08:08:20|4552.71|4552.71|4552.36|4552.36|4552.71|4552.71|4552.36|4552.36|0
1634112530000|2021-10-13 08:08:50|4552.78|4552.78|4552.6|4552.6|4552.78|4552.78|4552.6|4552.6|0
1634112540000|2021-10-13 08:09:00|4552.43|4552.43|4552.08|4552.08|4552.43|4552.43|4552.08|4552.08|0
1634112560000|2021-10-13 08:09:20|4552.43|4552.43|4553.46|4553.46|4553.46|4553.46|4552.43|4552.43|0
1634112570000|2021-10-13 08:09:30|4553.63|4553.63|4553.46|4553.46|4553.63|4553.63|4553.46|4553.46|0
1634112580000|2021-10-13 08:09:40|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|0
1634112590000|2021-10-13 08:09:50|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|4553.63|0
1634112600000|2021-10-13 08:10:00|4553.46|4553.46|4553.1|4553.1|4553.46|4553.46|4553.1|4553.1|0
1634112610000|2021-10-13 08:10:10|4552.93|4552.93|4552.93|4552.93|4552.93|4552.93|4552.93|4552.93|0
1634112620000|2021-10-13 08:10:20|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|0
1634112630000|2021-10-13 08:10:30|4552.93|4552.93|4552.93|4552.93|4552.93|4552.93|4552.93|4552.93|0
1634112640000|2021-10-13 08:10:40|4552.58|4552.58|4552.4|4552.4|4552.58|4552.58|4552.4|4552.4|0
1634112650000|2021-10-13 08:10:50|4552.51|4552.51|4552.61|4552.61|4552.61|4552.61|4552.51|4552.51|0
1634112660000|2021-10-13 08:11:00|4552.09|4552.09|4552.44|4552.44|4552.44|4552.44|4552.09|4552.09|0
1634112670000|2021-10-13 08:11:10|4552.09|4552.09|4551.56|4551.56|4552.09|4552.09|4551.56|4551.56|0
1634112690000|2021-10-13 08:11:30|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|4551.74|0
1634112700000|2021-10-13 08:11:40|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|0
1634112720000|2021-10-13 08:12:00|4551.03|4551.03|4550.86|4550.86|4551.03|4551.03|4550.86|4550.86|0
1634112740000|2021-10-13 08:12:20|4550.68|4550.68|4550.68|4550.68|4550.68|4550.68|4550.68|4550.68|0
1634112770000|2021-10-13 08:12:50|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|4551.38|0
1634112790000|2021-10-13 08:13:10|4551.03|4551.03|4548.28|4548.28|4551.03|4551.03|4548.28|4548.28|0
1634112820000|2021-10-13 08:13:40|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|4548.45|0
1634112840000|2021-10-13 08:14:00|4548.28|4548.28|4547.75|4547.75|4548.28|4548.28|4547.75|4547.75|0
1634112850000|2021-10-13 08:14:10|4547.59|4547.59|4546.91|4546.91|4547.59|4547.59|4546.91|4546.91|0
1634112860000|2021-10-13 08:14:20|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|4546.39|0
1634112880000|2021-10-13 08:14:40|4547.06|4547.06|4548.11|4548.11|4548.11|4548.11|4547.06|4547.06|0
1634112890000|2021-10-13 08:14:50|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|4548.28|0
1634112900000|2021-10-13 08:15:00|4548.1|4548.1|4547.75|4547.75|4548.1|4548.1|4547.75|4547.75|0
1634112910000|2021-10-13 08:15:10|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|0
1634112950000|2021-10-13 08:15:50|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|4546.52|0
1634112970000|2021-10-13 08:16:10|4546.7|4546.7|4546.54|4546.54|4546.7|4546.7|4546.36|4546.36|0
1634112980000|2021-10-13 08:16:20|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|4545.67|4545.67|0
1634113010000|2021-10-13 08:16:50|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|0
1634113020000|2021-10-13 08:17:00|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|4547.41|0
1634113030000|2021-10-13 08:17:10|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|0
1634113050000|2021-10-13 08:17:30|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|0
1634113070000|2021-10-13 08:17:50|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|4546.54|0
1634113080000|2021-10-13 08:18:00|4546.36|4546.36|4546.24|4546.24|4546.52|4546.52|4546.24|4546.24|0
1634113090000|2021-10-13 08:18:10|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|0
1634113100000|2021-10-13 08:18:20|4546.93|4546.93|4547.45|4547.45|4547.45|4547.45|4546.93|4546.93|0
1634113110000|2021-10-13 08:18:30|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|0
1634113150000|2021-10-13 08:19:10|4546.05|4546.05|4546.23|4546.23|4546.23|4546.23|4546.05|4546.05|0
1634113160000|2021-10-13 08:19:20|4546.4|4546.4|4547.08|4547.08|4547.08|4547.08|4546.4|4546.4|0
1634113170000|2021-10-13 08:19:30|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|4547.6|0
1634113180000|2021-10-13 08:19:40|4547.96|4547.96|4549.8|4549.8|4549.8|4549.8|4547.96|4547.96|0
1634113190000|2021-10-13 08:19:50|4549.1|4549.1|4548.94|4548.94|4549.1|4549.1|4548.94|4548.94|0
1634113200000|2021-10-13 08:20:00|4548.27|4548.27|4548.27|4548.27|4548.27|4548.27|4548.27|4548.27|0
1634113210000|2021-10-13 08:20:10|4547.39|4547.39|4548.1|4548.1|4548.1|4548.1|4547.23|4547.23|0
1634113220000|2021-10-13 08:20:20|4547.93|4547.93|4547.93|4547.93|4547.93|4547.93|4547.93|4547.93|0
1634113250000|2021-10-13 08:20:50|4548.1|4548.1|4547.75|4547.75|4548.1|4548.1|4547.75|4547.75|0
1634113260000|2021-10-13 08:21:00|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|4547.58|0
1634113280000|2021-10-13 08:21:20|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|4547.75|0
1634113290000|2021-10-13 08:21:30|4547.58|4547.58|4547.09|4547.09|4547.58|4547.58|4547.09|4547.09|0
1634113300000|2021-10-13 08:21:40|4546.91|4546.91|4546.55|4546.55|4547.08|4547.08|4546.55|4546.55|0
1634113320000|2021-10-13 08:22:00|4546.2|4546.2|4546.2|4546.2|4546.2|4546.2|4545.67|4545.67|0
1634113330000|2021-10-13 08:22:10|4546.37|4546.37|4548.41|4548.41|4548.41|4548.41|4546.37|4546.37|0
1634113340000|2021-10-13 08:22:20|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|4548.25|0
1634113350000|2021-10-13 08:22:30|4548.78|4548.78|4548.6|4548.6|4548.78|4548.78|4548.6|4548.6|0
1634113360000|2021-10-13 08:22:40|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|4548.43|0
1634113370000|2021-10-13 08:22:50|4548.08|4548.08|4548.08|4548.08|4548.08|4548.08|4548.08|4548.08|0
1634113410000|2021-10-13 08:23:30|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|0
1634113420000|2021-10-13 08:23:40|4549.13|4549.13|4548.95|4548.95|4549.13|4549.13|4548.95|4548.95|0
1634113430000|2021-10-13 08:23:50|4549.3|4549.3|4549.83|4549.83|4549.83|4549.83|4549.3|4549.3|0
1634113440000|2021-10-13 08:24:00|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|4549.99|0
1634113450000|2021-10-13 08:24:10|4550.34|4550.34|4550.34|4550.34|4550.34|4550.34|4549.99|4549.99|0
1634113470000|2021-10-13 08:24:30|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|4550.69|0
1634113490000|2021-10-13 08:24:50|4549.82|4549.82|4549.64|4549.64|4549.82|4549.82|4549.64|4549.64|0
1634113500000|2021-10-13 08:25:00|4549.82|4549.82|4549.65|4549.65|4549.82|4549.82|4549.65|4549.65|0
1634113520000|2021-10-13 08:25:20|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|4549.13|0
1634113540000|2021-10-13 08:25:40|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|4549.3|0
1634113550000|2021-10-13 08:25:50|4549.83|4549.83|4549.99|4549.99|4549.99|4549.99|4549.48|4549.48|0
1634113560000|2021-10-13 08:26:00|4549.82|4549.82|4550.45|4550.45|4550.45|4550.45|4549.82|4549.82|0
1634113580000|2021-10-13 08:26:20|4551.33|4551.33|4552.38|4552.38|4552.38|4552.38|4551.33|4551.33|0
1634113590000|2021-10-13 08:26:30|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|0
1634113620000|2021-10-13 08:27:00|4550.45|4550.45|4551.68|4551.68|4551.68|4551.68|4550.45|4550.45|0
1634113660000|2021-10-13 08:27:40|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|4551.33|0
1634113690000|2021-10-13 08:28:10|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|4549.4|0
1634113700000|2021-10-13 08:28:20|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|0
1634113740000|2021-10-13 08:29:00|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|0
1634113760000|2021-10-13 08:29:20|4548.9|4548.9|4548.37|4548.37|4548.9|4548.9|4548.37|4548.37|0
1634113770000|2021-10-13 08:29:30|4547.69|4547.69|4548.37|4548.37|4548.37|4548.37|4547.69|4547.69|0
1634113780000|2021-10-13 08:29:40|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|0
1634113790000|2021-10-13 08:29:50|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|4548.02|0
1634113800000|2021-10-13 08:30:00|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|4547.67|0
1634113820000|2021-10-13 08:30:20|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|0
1634113840000|2021-10-13 08:30:40|4548.02|4548.02|4548.7|4548.7|4548.7|4548.7|4548.02|4548.02|0
1634113860000|2021-10-13 08:31:00|4549.22|4549.22|4548.87|4548.87|4549.22|4549.22|4548.87|4548.87|0
1634113870000|2021-10-13 08:31:10|4548.19|4548.19|4547.32|4547.32|4548.19|4548.19|4547.14|4547.14|0
1634113890000|2021-10-13 08:31:30|4548.02|4548.02|4547.34|4547.34|4548.02|4548.02|4547.34|4547.34|0
1634113900000|2021-10-13 08:31:40|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|0
1634113910000|2021-10-13 08:31:50|4547.34|4547.34|4547.17|4547.17|4547.34|4547.34|4547.17|4547.17|0
1634113920000|2021-10-13 08:32:00|4546.49|4546.49|4545.29|4545.29|4546.49|4546.49|4545.29|4545.29|0
1634113940000|2021-10-13 08:32:20|4545.99|4545.99|4547.04|4547.04|4547.04|4547.04|4545.99|4545.99|0
1634113950000|2021-10-13 08:32:30|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|4546.94|0
1634113960000|2021-10-13 08:32:40|4546.59|4546.59|4546.59|4546.59|4546.59|4546.59|4546.06|4546.06|0
1634113970000|2021-10-13 08:32:50|4546.06|4546.06|4546.07|4546.07|4546.07|4546.07|4545.38|4545.38|0
1634113980000|2021-10-13 08:33:00|4546.78|4546.78|4546.95|4546.95|4546.95|4546.95|4546.78|4546.78|0
1634113990000|2021-10-13 08:33:10|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|0
1634114000000|2021-10-13 08:33:20|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|0
1634114010000|2021-10-13 08:33:30|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|4546.85|0
1634114020000|2021-10-13 08:33:40|4546.49|4546.49|4546.85|4546.85|4546.85|4546.85|4546.49|4546.49|0
1634114040000|2021-10-13 08:34:00|4546.67|4546.67|4546.67|4546.67|4546.67|4546.67|4546.67|4546.67|0
1634114050000|2021-10-13 08:34:10|4545.62|4545.62|4545.62|4545.62|4545.62|4545.62|4545.62|4545.62|0
1634114090000|2021-10-13 08:34:50|4544.94|4544.94|4544.94|4544.94|4544.94|4544.94|4544.94|4544.94|0
1634114100000|2021-10-13 08:35:00|4545.29|4545.29|4545.93|4545.93|4546.14|4546.14|4545.29|4545.29|0
1634114110000|2021-10-13 08:35:10|4545.26|4545.26|4545.05|4545.05|4545.26|4545.26|4545.05|4545.05|0
1634114120000|2021-10-13 08:35:20|4545.55|4545.55|4546.25|4546.25|4546.77|4546.77|4545.55|4545.55|0
1634114130000|2021-10-13 08:35:30|4545.72|4545.72|4545.37|4545.37|4545.72|4545.72|4545.37|4545.37|0
1634114150000|2021-10-13 08:35:50|4545.11|4545.11|4545.11|4545.11|4545.11|4545.11|4545.11|4545.11|0
1634114160000|2021-10-13 08:36:00|4545.16|4545.16|4544.84|4544.84|4545.16|4545.16|4543.96|4543.96|0
1634114190000|2021-10-13 08:36:30|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|4545.51|0
1634114200000|2021-10-13 08:36:40|4546.04|4546.04|4545.69|4545.69|4546.04|4546.04|4545.69|4545.69|0
1634114210000|2021-10-13 08:36:50|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|4546.36|0
1634114220000|2021-10-13 08:37:00|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|4546.01|0
1634114230000|2021-10-13 08:37:10|4545.75|4545.75|4545.75|4545.75|4545.75|4545.75|4545.75|4545.75|0
1634114270000|2021-10-13 08:37:50|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|4545.07|0
1634114320000|2021-10-13 08:38:40|4544.2|4544.2|4544.55|4544.55|4544.55|4544.55|4544.2|4544.2|0
1634114330000|2021-10-13 08:38:50|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|4544.71|0
1634114350000|2021-10-13 08:39:10|4544.18|4544.18|4543.5|4543.5|4544.18|4544.18|4543.5|4543.5|0
1634114370000|2021-10-13 08:39:30|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|0
1634114380000|2021-10-13 08:39:40|4543.5|4543.5|4544.18|4544.18|4544.18|4544.18|4543.5|4543.5|0
1634114390000|2021-10-13 08:39:50|4544|4544|4544|4544|4544|4544|4544|4544|0
1634114430000|2021-10-13 08:40:30|4543.83|4543.83|4543.3|4543.3|4543.83|4543.83|4543.3|4543.3|0
1634114450000|2021-10-13 08:40:50|4542.95|4542.95|4543.65|4543.65|4543.65|4543.65|4542.95|4542.95|0
1634114480000|2021-10-13 08:41:20|4544|4544|4544.53|4544.53|4544.53|4544.53|4544|4544|0
1634114490000|2021-10-13 08:41:30|4544.71|4544.71|4543.83|4543.83|4544.71|4544.71|4543.65|4543.65|0
1634114500000|2021-10-13 08:41:40|4544.5|4544.5|4545.21|4545.21|4545.21|4545.21|4544.5|4544.5|0
1634114510000|2021-10-13 08:41:50|4545.38|4545.38|4546.06|4546.06|4546.06|4546.06|4545.38|4545.38|0
1634114520000|2021-10-13 08:42:00|4545.53|4545.53|4545|4545|4545.53|4545.53|4545|4545|0
1634114530000|2021-10-13 08:42:10|4544.33|4544.33|4543.95|4543.95|4544.33|4544.33|4543.65|4543.65|0
1634114550000|2021-10-13 08:42:30|4543.25|4543.25|4542.19|4542.19|4543.25|4543.25|4542.19|4542.19|0
1634114560000|2021-10-13 08:42:40|4543.42|4543.42|4543.77|4543.77|4543.77|4543.77|4543.42|4543.42|0
1634114570000|2021-10-13 08:42:50|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|0
1634114580000|2021-10-13 08:43:00|4544.59|4544.59|4544.59|4544.59|4544.59|4544.59|4544.59|4544.59|0
1634114590000|2021-10-13 08:43:10|4544.77|4544.77|4543.19|4543.19|4544.77|4544.77|4543.19|4543.19|0
1634114600000|2021-10-13 08:43:20|4543.54|4543.54|4543.37|4543.37|4543.54|4543.54|4543.37|4543.37|0
1634114610000|2021-10-13 08:43:30|4543.02|4543.02|4542.84|4542.84|4543.02|4543.02|4542.49|4542.49|0
1634114620000|2021-10-13 08:43:40|4543.02|4543.02|4543.02|4543.02|4543.02|4543.02|4543.02|4543.02|0
1634114630000|2021-10-13 08:43:50|4541.26|4541.26|4538.54|4538.54|4541.26|4541.26|4538.37|4538.37|0
1634114640000|2021-10-13 08:44:00|4539.07|4539.07|4539.6|4539.6|4539.6|4539.6|4539.07|4539.07|0
1634114650000|2021-10-13 08:44:10|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|0
1634114660000|2021-10-13 08:44:20|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|4540.3|0
1634114670000|2021-10-13 08:44:30|4540.65|4540.65|4541|4541|4541|4541|4540.65|4540.65|0
1634114680000|2021-10-13 08:44:40|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|4540.65|0
1634114700000|2021-10-13 08:45:00|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|0
1634114710000|2021-10-13 08:45:10|4541.66|4541.66|4543.42|4543.42|4543.42|4543.42|4541.34|4541.34|0
1634114720000|2021-10-13 08:45:20|4543.74|4543.74|4543.38|4543.38|4543.74|4543.74|4542.7|4542.7|0
1634114730000|2021-10-13 08:45:30|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|4542.33|0
1634114740000|2021-10-13 08:45:40|4541.65|4541.65|4542.18|4542.18|4542.5|4542.5|4541.65|4541.65|0
1634114750000|2021-10-13 08:45:50|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|4541.82|0
1634114760000|2021-10-13 08:46:00|4541.29|4541.29|4540.22|4540.22|4541.29|4541.29|4540.22|4540.22|0
1634114770000|2021-10-13 08:46:10|4539.54|4539.54|4539.54|4539.54|4539.54|4539.54|4539.54|4539.54|0
1634114790000|2021-10-13 08:46:30|4539.89|4539.89|4540.42|4540.42|4540.42|4540.42|4539.89|4539.89|0
1634114800000|2021-10-13 08:46:40|4540.59|4540.59|4539.54|4539.54|4540.59|4540.59|4539.54|4539.54|0
1634114820000|2021-10-13 08:47:00|4539.37|4539.37|4539.37|4539.37|4539.37|4539.37|4539.37|4539.37|0
1634114830000|2021-10-13 08:47:10|4537.76|4537.76|4537.61|4537.61|4537.76|4537.76|4537.61|4537.61|0
1634114840000|2021-10-13 08:47:20|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|4536.94|0
1634114850000|2021-10-13 08:47:30|4537.46|4537.46|4539.15|4539.15|4539.15|4539.15|4537.46|4537.46|0
1634114860000|2021-10-13 08:47:40|4539.32|4539.32|4539.32|4539.32|4539.32|4539.32|4539.32|4539.32|0
1634114880000|2021-10-13 08:48:00|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|4539.85|0
1634114890000|2021-10-13 08:48:10|4539.17|4539.17|4538.19|4538.19|4539.17|4539.17|4538.19|4538.19|0
1634114910000|2021-10-13 08:48:30|4538.07|4538.07|4538.07|4538.07|4538.07|4538.07|4538.07|4538.07|0
1634114920000|2021-10-13 08:48:40|4537.37|4537.37|4537.55|4537.55|4537.55|4537.55|4537.37|4537.37|0
1634114930000|2021-10-13 08:48:50|4537.37|4537.37|4537.72|4537.72|4537.72|4537.72|4537.37|4537.37|0
1634114940000|2021-10-13 08:49:00|4538.07|4538.07|4537.9|4537.9|4538.78|4538.78|4537.9|4537.9|0
1634114950000|2021-10-13 08:49:10|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|4537.55|0
1634114980000|2021-10-13 08:49:40|4538.07|4538.07|4538.07|4538.07|4538.07|4538.07|4538.07|4538.07|0
1634114990000|2021-10-13 08:49:50|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|4538.25|0
1634115000000|2021-10-13 08:50:00|4537.72|4537.72|4537.72|4537.72|4537.72|4537.72|4537.72|4537.72|0
1634115010000|2021-10-13 08:50:10|4537.83|4537.83|4539.37|4539.37|4539.37|4539.37|4537.83|4537.83|0
1634115020000|2021-10-13 08:50:20|4539.2|4539.2|4539.72|4539.72|4539.72|4539.72|4539.2|4539.2|0
1634115040000|2021-10-13 08:50:40|4539.02|4539.02|4539.9|4539.9|4539.9|4539.9|4539.02|4539.02|0
1634115060000|2021-10-13 08:51:00|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|0
1634115070000|2021-10-13 08:51:10|4542|4542|4542|4542|4542|4542|4542|4542|0
1634115080000|2021-10-13 08:51:20|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|4541.85|0
1634115090000|2021-10-13 08:51:30|4542.53|4542.53|4542.53|4542.53|4542.53|4542.53|4542.53|4542.53|0
1634115100000|2021-10-13 08:51:40|4543.58|4543.58|4545.65|4545.65|4545.65|4545.65|4543.58|4543.58|0
1634115110000|2021-10-13 08:51:50|4545.47|4545.47|4544.94|4544.94|4545.47|4545.47|4544.94|4544.94|0
1634115120000|2021-10-13 08:52:00|4544.07|4544.07|4544.07|4544.07|4544.07|4544.07|4544.07|4544.07|0
1634115130000|2021-10-13 08:52:10|4544.42|4544.42|4544.59|4544.59|4544.59|4544.59|4544.42|4544.42|0
1634115140000|2021-10-13 08:52:20|4544.24|4544.24|4544.77|4544.77|4544.77|4544.77|4544.24|4544.24|0
1634115150000|2021-10-13 08:52:30|4544.94|4544.94|4545.12|4545.12|4545.12|4545.12|4544.94|4544.94|0
1634115160000|2021-10-13 08:52:40|4545.65|4545.65|4545.12|4545.12|4545.65|4545.65|4545.12|4545.12|0
1634115170000|2021-10-13 08:52:50|4544.96|4544.96|4544.96|4544.96|4544.96|4544.96|4544.96|4544.96|0
1634115180000|2021-10-13 08:53:00|4545.48|4545.48|4545.48|4545.48|4545.48|4545.48|4545.48|4545.48|0
1634115190000|2021-10-13 08:53:10|4544.96|4544.96|4544.28|4544.28|4544.96|4544.96|4544.28|4544.28|0
1634115200000|2021-10-13 08:53:20|4544.11|4544.11|4544.28|4544.28|4544.28|4544.28|4544.11|4544.11|0
1634115240000|2021-10-13 08:54:00|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|4544.98|0
1634115250000|2021-10-13 08:54:10|4545.66|4545.66|4545.66|4545.66|4545.66|4545.66|4545.66|4545.66|0
1634115280000|2021-10-13 08:54:40|4544.98|4544.98|4545.74|4545.74|4545.74|4545.74|4544.98|4544.98|0
1634115290000|2021-10-13 08:54:50|4545.91|4545.91|4545.74|4545.74|4545.91|4545.91|4545.74|4545.74|0
1634115310000|2021-10-13 08:55:10|4546.44|4546.44|4546.61|4546.61|4546.61|4546.61|4546.26|4546.26|0
1634115320000|2021-10-13 08:55:20|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|4546.79|0
1634115330000|2021-10-13 08:55:30|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|0
1634115340000|2021-10-13 08:55:40|4546.79|4546.79|4546.96|4546.96|4546.96|4546.96|4546.79|4546.79|0
1634115350000|2021-10-13 08:55:50|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|0
1634115360000|2021-10-13 08:56:00|4546.27|4546.27|4546.27|4546.27|4546.27|4546.27|4546.27|4546.27|0
1634115370000|2021-10-13 08:56:10|4545.75|4545.75|4545.75|4545.75|4545.75|4545.75|4545.75|4545.75|0
1634115390000|2021-10-13 08:56:30|4544.7|4544.7|4544.52|4544.52|4544.7|4544.7|4544.52|4544.52|0
1634115410000|2021-10-13 08:56:50|4545.22|4545.22|4545.57|4545.57|4545.57|4545.57|4545.22|4545.22|0
1634115420000|2021-10-13 08:57:00|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|4544.87|0
1634115430000|2021-10-13 08:57:10|4544.7|4544.7|4544.58|4544.58|4544.7|4544.7|4544.58|4544.58|0
1634115440000|2021-10-13 08:57:20|4544.93|4544.93|4544.93|4544.93|4544.93|4544.93|4544.93|4544.93|0
1634115450000|2021-10-13 08:57:30|4544.75|4544.75|4544.93|4544.93|4544.93|4544.93|4544.75|4544.75|0
1634115470000|2021-10-13 08:57:50|4545.46|4545.46|4544.93|4544.93|4545.46|4545.46|4544.93|4544.93|0
1634115490000|2021-10-13 08:58:10|4545.46|4545.46|4545.46|4545.46|4545.46|4545.46|4545.46|4545.46|0
1634115500000|2021-10-13 08:58:20|4545.81|4545.81|4545.28|4545.28|4545.81|4545.81|4545.28|4545.28|0
1634115520000|2021-10-13 08:58:40|4545.11|4545.11|4545.11|4545.11|4545.11|4545.11|4545.11|4545.11|0
1634115540000|2021-10-13 08:59:00|4545.28|4545.28|4545.46|4545.46|4545.46|4545.46|4545.28|4545.28|0
1634115550000|2021-10-13 08:59:10|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|0
1634115560000|2021-10-13 08:59:20|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|4545.81|0
1634115580000|2021-10-13 08:59:40|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|4545.63|0
1634115590000|2021-10-13 08:59:50|4545.11|4545.11|4545.21|4545.21|4545.21|4545.21|4545.11|4545.11|0
1634115600000|2021-10-13 09:00:00|4545.04|4545.04|4545.04|4545.04|4545.04|4545.04|4545.04|4545.04|0
1634115610000|2021-10-13 09:00:10|4544.36|4544.36|4542.43|4542.43|4544.36|4544.36|4542.43|4542.43|0
1634115620000|2021-10-13 09:00:20|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|0
1634115630000|2021-10-13 09:00:30|4543|4543|4543|4543|4543|4543|4543|4543|0
1634115640000|2021-10-13 09:00:40|4544.23|4544.23|4543.7|4543.7|4544.23|4544.23|4543.7|4543.7|0
1634115650000|2021-10-13 09:00:50|4544.23|4544.23|4543.7|4543.7|4544.23|4544.23|4543.7|4543.7|0
1634115680000|2021-10-13 09:01:20|4544.38|4544.38|4544.57|4544.57|4544.9|4544.9|4544.38|4544.38|0
1634115700000|2021-10-13 09:01:40|4543.86|4543.86|4543.69|4543.69|4543.86|4543.86|4543.69|4543.69|0
1634115720000|2021-10-13 09:02:00|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|4543.01|0
1634115730000|2021-10-13 09:02:10|4542.14|4542.14|4542.14|4542.14|4542.14|4542.14|4542.14|4542.14|0
1634115750000|2021-10-13 09:02:30|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|0
1634115770000|2021-10-13 09:02:50|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|4542.47|0
1634115790000|2021-10-13 09:03:10|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|4542.52|0
1634115810000|2021-10-13 09:03:30|4542.35|4542.35|4542.17|4542.17|4542.35|4542.35|4542|4542|0
1634115820000|2021-10-13 09:03:40|4542.05|4542.05|4542.05|4542.05|4542.05|4542.05|4542.05|4542.05|0
1634115850000|2021-10-13 09:04:10|4541.7|4541.7|4542.08|4542.08|4542.23|4542.23|4541.7|4541.7|0
1634115870000|2021-10-13 09:04:30|4542.26|4542.26|4542.26|4542.26|4542.26|4542.26|4542.26|4542.26|0
1634115890000|2021-10-13 09:04:50|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|0
1634115900000|2021-10-13 09:05:00|4542.44|4542.44|4542.62|4542.62|4542.62|4542.62|4542.44|4542.44|0
1634115910000|2021-10-13 09:05:10|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|4542.46|0
1634115930000|2021-10-13 09:05:30|4542.4|4542.4|4542.4|4542.4|4542.4|4542.4|4542.4|4542.4|0
1634115940000|2021-10-13 09:05:40|4542.76|4542.76|4543.11|4543.11|4543.11|4543.11|4542.76|4542.76|0
1634115950000|2021-10-13 09:05:50|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|0
1634115970000|2021-10-13 09:06:10|4542.76|4542.76|4542.76|4542.76|4542.76|4542.76|4542.76|4542.76|0
1634115980000|2021-10-13 09:06:20|4542.92|4542.92|4543.62|4543.62|4543.62|4543.62|4542.92|4542.92|0
1634116020000|2021-10-13 09:07:00|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|0
1634116040000|2021-10-13 09:07:20|4544.82|4544.82|4544.82|4544.82|4545|4545|4544.82|4544.82|0
1634116050000|2021-10-13 09:07:30|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|0
1634116070000|2021-10-13 09:07:50|4545|4545|4544.65|4544.65|4545|4545|4544.65|4544.65|0
1634116100000|2021-10-13 09:08:20|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|0
1634116110000|2021-10-13 09:08:30|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|0
1634116120000|2021-10-13 09:08:40|4543.42|4543.42|4543.73|4543.73|4543.73|4543.73|4543.42|4543.42|0
1634116150000|2021-10-13 09:09:10|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|4543.91|0
1634116160000|2021-10-13 09:09:20|4544.09|4544.09|4544.09|4544.09|4544.09|4544.09|4544.09|4544.09|0
1634116170000|2021-10-13 09:09:30|4543.38|4543.38|4542.01|4542.01|4543.38|4543.38|4541.82|4541.82|0
1634116180000|2021-10-13 09:09:40|4541.86|4541.86|4541.86|4541.86|4541.86|4541.86|4541.86|4541.86|0
1634116190000|2021-10-13 09:09:50|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|4542.39|0
1634116200000|2021-10-13 09:10:00|4542.57|4542.57|4542.74|4542.74|4542.74|4542.74|4542.57|4542.57|0
1634116210000|2021-10-13 09:10:10|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|0
1634116220000|2021-10-13 09:10:20|4542.57|4542.57|4542.42|4542.42|4542.57|4542.57|4542.42|4542.42|0
1634116240000|2021-10-13 09:10:40|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|4542.6|0
1634116250000|2021-10-13 09:10:50|4542.42|4542.42|4541.89|4541.89|4542.42|4542.42|4541.89|4541.89|0
1634116260000|2021-10-13 09:11:00|4541.72|4541.72|4541.72|4541.72|4541.72|4541.72|4541.72|4541.72|0
1634116270000|2021-10-13 09:11:10|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|4541.88|0
1634116300000|2021-10-13 09:11:40|4541.71|4541.71|4541.69|4541.69|4541.71|4541.71|4541.69|4541.69|0
1634116320000|2021-10-13 09:12:00|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|4541.17|0
1634116330000|2021-10-13 09:12:10|4541.34|4541.34|4541.69|4541.69|4541.69|4541.69|4541.34|4541.34|0
1634116340000|2021-10-13 09:12:20|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|0
1634116350000|2021-10-13 09:12:30|4541.67|4541.67|4541.49|4541.49|4541.67|4541.67|4540.96|4540.96|0
1634116390000|2021-10-13 09:13:10|4542.19|4542.19|4541.49|4541.49|4542.19|4542.19|4541.49|4541.49|0
1634116400000|2021-10-13 09:13:20|4541.14|4541.14|4540.79|4540.79|4541.14|4541.14|4540.79|4540.79|0
1634116430000|2021-10-13 09:13:50|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|4540.64|0
1634116440000|2021-10-13 09:14:00|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|0
1634116460000|2021-10-13 09:14:20|4540.82|4540.82|4541.34|4541.34|4541.34|4541.34|4540.82|4540.82|0
1634116480000|2021-10-13 09:14:40|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|0
1634116490000|2021-10-13 09:14:50|4540.47|4540.47|4540.12|4540.12|4540.47|4540.47|4540.12|4540.12|0
1634116500000|2021-10-13 09:15:00|4540.29|4540.29|4540.98|4540.98|4540.98|4540.98|4540.29|4540.29|0
1634116510000|2021-10-13 09:15:10|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|4541.33|0
1634116530000|2021-10-13 09:15:30|4541.85|4541.85|4542.7|4542.7|4542.88|4542.88|4541.85|4541.85|0
1634116540000|2021-10-13 09:15:40|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|0
1634116560000|2021-10-13 09:16:00|4542.63|4542.63|4542.63|4542.63|4542.63|4542.63|4542.63|4542.63|0
1634116570000|2021-10-13 09:16:10|4542.81|4542.81|4543.19|4543.19|4543.37|4543.37|4542.63|4542.63|0
1634116580000|2021-10-13 09:16:20|4543.43|4543.43|4544.45|4544.45|4544.45|4544.45|4543.43|4543.43|0
1634116600000|2021-10-13 09:16:40|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|0
1634116620000|2021-10-13 09:17:00|4544.47|4544.47|4544.47|4544.47|4544.82|4544.82|4544.29|4544.29|0
1634116660000|2021-10-13 09:17:40|4543.94|4543.94|4544.12|4544.12|4544.12|4544.12|4543.94|4543.94|0
1634116680000|2021-10-13 09:18:00|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|0
1634116690000|2021-10-13 09:18:10|4543.06|4543.06|4542.01|4542.01|4543.06|4543.06|4542.01|4542.01|0
1634116700000|2021-10-13 09:18:20|4541.34|4541.34|4540.66|4540.66|4541.34|4541.34|4540.66|4540.66|0
1634116710000|2021-10-13 09:18:30|4540.48|4540.48|4540.48|4540.48|4540.48|4540.48|4540.48|4540.48|0
1634116720000|2021-10-13 09:18:40|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|4540.31|0
1634116740000|2021-10-13 09:19:00|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|0
1634116750000|2021-10-13 09:19:10|4540.85|4540.85|4540.68|4540.68|4540.85|4540.85|4540.68|4540.68|0
1634116760000|2021-10-13 09:19:20|4540.85|4540.85|4540.85|4540.85|4540.85|4540.85|4540.68|4540.68|0
1634116770000|2021-10-13 09:19:30|4541.03|4541.03|4540.85|4540.85|4541.2|4541.2|4540.85|4540.85|0
1634116780000|2021-10-13 09:19:40|4540.68|4540.68|4540.85|4540.85|4540.85|4540.85|4540.68|4540.68|0
1634116800000|2021-10-13 09:20:00|4540.68|4540.68|4540.68|4540.68|4540.85|4540.85|4540.68|4540.68|0
1634116810000|2021-10-13 09:20:10|4540.33|4540.33|4540.33|4540.33|4540.33|4540.33|4540.33|4540.33|0
1634116820000|2021-10-13 09:20:20|4540.5|4540.5|4541.03|4541.03|4541.03|4541.03|4540.5|4540.5|0
1634116830000|2021-10-13 09:20:30|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|4540.68|0
1634116860000|2021-10-13 09:21:00|4539.63|4539.63|4539.45|4539.45|4539.63|4539.63|4539.45|4539.45|0
1634116870000|2021-10-13 09:21:10|4539.98|4539.98|4539.63|4539.63|4539.98|4539.98|4539.63|4539.63|0
1634116900000|2021-10-13 09:21:40|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|0
1634116920000|2021-10-13 09:22:00|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|0
1634116930000|2021-10-13 09:22:10|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|4540.18|0
1634116940000|2021-10-13 09:22:20|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|0
1634116960000|2021-10-13 09:22:40|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|0
1634116970000|2021-10-13 09:22:50|4539.51|4539.51|4539.51|4539.51|4539.51|4539.51|4539.51|4539.51|0
1634116980000|2021-10-13 09:23:00|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|0
1634116990000|2021-10-13 09:23:10|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|0
1634117000000|2021-10-13 09:23:20|4538.45|4538.45|4538.45|4538.45|4538.45|4538.45|4538.45|4538.45|0
1634117010000|2021-10-13 09:23:30|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|0
1634117030000|2021-10-13 09:23:50|4539.68|4539.68|4540.03|4540.03|4540.03|4540.03|4539.68|4539.68|0
1634117040000|2021-10-13 09:24:00|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|4539.33|0
1634117070000|2021-10-13 09:24:30|4538.98|4538.98|4539.32|4539.32|4539.32|4539.32|4538.98|4538.98|0
1634117080000|2021-10-13 09:24:40|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|0
1634117100000|2021-10-13 09:25:00|4538.98|4538.98|4538.63|4538.63|4538.98|4538.98|4538.63|4538.63|0
1634117110000|2021-10-13 09:25:10|4538.98|4538.98|4539.51|4539.51|4539.51|4539.51|4538.98|4538.98|0
1634117130000|2021-10-13 09:25:30|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|0
1634117140000|2021-10-13 09:25:40|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|4538.98|0
1634117160000|2021-10-13 09:26:00|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|4539.15|0
1634117170000|2021-10-13 09:26:10|4539.51|4539.51|4539.51|4539.51|4539.51|4539.51|4539.51|4539.51|0
1634117190000|2021-10-13 09:26:30|4539.68|4539.68|4539.33|4539.33|4539.68|4539.68|4539.33|4539.33|0
1634117220000|2021-10-13 09:27:00|4539.83|4539.83|4539.98|4539.98|4539.98|4539.98|4539.83|4539.83|0
1634117230000|2021-10-13 09:27:10|4539.45|4539.45|4539.45|4539.45|4539.45|4539.45|4539.1|4539.1|0
1634117280000|2021-10-13 09:28:00|4540.15|4540.15|4539.8|4539.8|4540.15|4540.15|4539.8|4539.8|0
1634117310000|2021-10-13 09:28:30|4539.63|4539.63|4539.63|4539.63|4539.63|4539.63|4539.63|4539.63|0
1634117330000|2021-10-13 09:28:50|4540.33|4540.33|4540.33|4540.33|4540.33|4540.33|4540.33|4540.33|0
1634117340000|2021-10-13 09:29:00|4540.68|4540.68|4540.5|4540.5|4540.68|4540.68|4540.5|4540.5|0
1634117360000|2021-10-13 09:29:20|4540.33|4540.33|4540.33|4540.33|4540.33|4540.33|4540.15|4540.15|0
1634117370000|2021-10-13 09:29:30|4540.5|4540.5|4540.85|4540.85|4540.85|4540.85|4540.5|4540.5|0
1634117390000|2021-10-13 09:29:50|4541|4541|4540.85|4540.85|4541|4541|4540.85|4540.85|0
1634117400000|2021-10-13 09:30:00|4540.71|4540.71|4540.18|4540.18|4540.71|4540.71|4540.18|4540.18|0
1634117410000|2021-10-13 09:30:10|4540.03|4540.03|4539.89|4539.89|4540.03|4540.03|4539.89|4539.89|0
1634117420000|2021-10-13 09:30:20|4539.74|4539.74|4540.27|4540.27|4540.27|4540.27|4539.74|4539.74|0
1634117440000|2021-10-13 09:30:40|4539.92|4539.92|4539.74|4539.74|4539.92|4539.92|4539.74|4539.74|0
1634117490000|2021-10-13 09:31:30|4540.44|4540.44|4539.92|4539.92|4540.44|4540.44|4539.92|4539.92|0
1634117500000|2021-10-13 09:31:40|4540.09|4540.09|4539.21|4539.21|4540.09|4540.09|4539.21|4539.21|0
1634117510000|2021-10-13 09:31:50|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|0
1634117530000|2021-10-13 09:32:10|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|4539.39|0
1634117550000|2021-10-13 09:32:30|4538.69|4538.69|4538.34|4538.34|4538.69|4538.69|4538.16|4538.16|0
1634117560000|2021-10-13 09:32:40|4538.51|4538.51|4538.69|4538.69|4538.69|4538.69|4538.51|4538.51|0
1634117570000|2021-10-13 09:32:50|4538.51|4538.51|4538.51|4538.51|4538.51|4538.51|4538.51|4538.51|0
1634117580000|2021-10-13 09:33:00|4538.68|4538.68|4540.08|4540.08|4540.08|4540.08|4538.68|4538.68|0
1634117590000|2021-10-13 09:33:10|4539.93|4539.93|4540.28|4540.28|4540.28|4540.28|4539.93|4539.93|0
1634117600000|2021-10-13 09:33:20|4540.11|4540.11|4539.93|4539.93|4540.11|4540.11|4539.93|4539.93|0
1634117630000|2021-10-13 09:33:50|4540.63|4540.63|4540.98|4540.98|4540.98|4540.98|4540.63|4540.63|0
1634117640000|2021-10-13 09:34:00|4540.81|4540.81|4539.58|4539.58|4540.81|4540.81|4539.58|4539.58|0
1634117680000|2021-10-13 09:34:40|4539.06|4539.06|4539.06|4539.06|4539.06|4539.06|4539.06|4539.06|0
1634117690000|2021-10-13 09:34:50|4538|4538|4538|4538|4538|4538|4538|4538|0
1634117700000|2021-10-13 09:35:00|4538.32|4538.32|4538.64|4538.64|4538.64|4538.64|4538.32|4538.32|0
1634117710000|2021-10-13 09:35:10|4538.85|4538.85|4538.67|4538.67|4539.2|4539.2|4538.67|4538.67|0
1634117730000|2021-10-13 09:35:30|4538.85|4538.85|4538.67|4538.67|4538.85|4538.85|4538.67|4538.67|0
1634117740000|2021-10-13 09:35:40|4538.82|4538.82|4539.34|4539.34|4539.69|4539.69|4538.82|4538.82|0
1634117760000|2021-10-13 09:36:00|4540.02|4540.02|4540.02|4540.02|4540.02|4540.02|4540.02|4540.02|0
1634117770000|2021-10-13 09:36:10|4539.9|4539.9|4539.75|4539.75|4539.9|4539.9|4539.75|4539.75|0
1634117780000|2021-10-13 09:36:20|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|0
1634117790000|2021-10-13 09:36:30|4540.08|4540.08|4539.73|4539.73|4540.43|4540.43|4539.73|4539.73|0
1634117800000|2021-10-13 09:36:40|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|0
1634117820000|2021-10-13 09:37:00|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|4541.1|0
1634117830000|2021-10-13 09:37:10|4541.78|4541.78|4541.78|4541.78|4541.78|4541.78|4541.78|4541.78|0
1634117840000|2021-10-13 09:37:20|4542.31|4542.31|4542.13|4542.13|4542.31|4542.31|4541.78|4541.78|0
1634117860000|2021-10-13 09:37:40|4541.78|4541.78|4541.93|4541.93|4541.93|4541.93|4541.78|4541.78|0
1634117900000|2021-10-13 09:38:20|4542.28|4542.28|4541.75|4541.75|4542.45|4542.45|4541.75|4541.75|0
1634117930000|2021-10-13 09:38:50|4540.91|4540.91|4541.44|4541.44|4541.44|4541.44|4540.91|4540.91|0
1634117980000|2021-10-13 09:39:40|4541.79|4541.79|4541.44|4541.44|4541.79|4541.79|4541.44|4541.44|0
1634118010000|2021-10-13 09:40:10|4540.74|4540.74|4540.74|4540.74|4540.74|4540.74|4540.74|4540.74|0
1634118040000|2021-10-13 09:40:40|4539.68|4539.68|4538.48|4538.48|4539.68|4539.68|4538.48|4538.48|0
1634118050000|2021-10-13 09:40:50|4538.01|4538.01|4538.03|4538.03|4538.22|4538.22|4537.69|4537.69|0
1634118070000|2021-10-13 09:41:10|4538.56|4538.56|4538.56|4538.56|4538.56|4538.56|4538.56|4538.56|0
1634118080000|2021-10-13 09:41:20|4538.7|4538.7|4538.56|4538.56|4538.7|4538.7|4538.56|4538.56|0
1634118090000|2021-10-13 09:41:30|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|4539.08|0
1634118110000|2021-10-13 09:41:50|4538.56|4538.56|4538.56|4538.56|4538.56|4538.56|4538.56|4538.56|0
1634118140000|2021-10-13 09:42:20|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|0
1634118160000|2021-10-13 09:42:40|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|0
1634118170000|2021-10-13 09:42:50|4536.48|4536.48|4536.48|4536.48|4536.48|4536.48|4536.48|4536.48|0
1634118180000|2021-10-13 09:43:00|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|4536.13|0
1634118190000|2021-10-13 09:43:10|4535.95|4535.95|4535.95|4535.95|4535.95|4535.95|4535.95|4535.95|0
1634118210000|2021-10-13 09:43:30|4536.63|4536.63|4536.63|4536.63|4536.63|4536.63|4536.63|4536.63|0
1634118220000|2021-10-13 09:43:40|4536.28|4536.28|4536.28|4536.28|4536.28|4536.28|4536.28|4536.28|0
1634118230000|2021-10-13 09:43:50|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|4536.45|0
1634118240000|2021-10-13 09:44:00|4536.63|4536.63|4536.8|4536.8|4536.8|4536.8|4536.63|4536.63|0
1634118260000|2021-10-13 09:44:20|4536.63|4536.63|4536.8|4536.8|4536.8|4536.8|4536.63|4536.63|0
1634118270000|2021-10-13 09:44:30|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|4536.98|0
1634118280000|2021-10-13 09:44:40|4538.38|4538.38|4539.08|4539.08|4539.26|4539.26|4538.38|4538.38|0
1634118290000|2021-10-13 09:44:50|4538.73|4538.73|4538.03|4538.03|4538.73|4538.73|4538.03|4538.03|0
1634118300000|2021-10-13 09:45:00|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|0
1634118310000|2021-10-13 09:45:10|4536.3|4536.3|4536.52|4536.52|4536.7|4536.7|4536.19|4536.19|0
1634118320000|2021-10-13 09:45:20|4536.7|4536.7|4536.7|4536.7|4536.7|4536.7|4536.7|4536.7|0
1634118340000|2021-10-13 09:45:40|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|0
1634118350000|2021-10-13 09:45:50|4537.05|4537.05|4536.35|4536.35|4537.05|4537.05|4536.35|4536.35|0
1634118360000|2021-10-13 09:46:00|4536.5|4536.5|4537.02|4537.02|4537.37|4537.37|4536.5|4536.5|0
1634118370000|2021-10-13 09:46:10|4536.73|4536.73|4536.7|4536.7|4536.88|4536.88|4536.52|4536.52|0
1634118380000|2021-10-13 09:46:20|4537.05|4537.05|4536.88|4536.88|4537.05|4537.05|4536.88|4536.88|0
1634118390000|2021-10-13 09:46:30|4537.02|4537.02|4537.2|4537.2|4537.2|4537.2|4537.02|4537.02|0
1634118400000|2021-10-13 09:46:40|4536.85|4536.85|4536.5|4536.5|4536.85|4536.85|4536.5|4536.5|0
1634118410000|2021-10-13 09:46:50|4536.15|4536.15|4536.15|4536.15|4536.5|4536.5|4536.15|4536.15|0
1634118420000|2021-10-13 09:47:00|4535.8|4535.8|4535.62|4535.62|4535.8|4535.8|4535.62|4535.62|0
1634118440000|2021-10-13 09:47:20|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|0
1634118450000|2021-10-13 09:47:30|4535.62|4535.62|4535.97|4535.97|4535.97|4535.97|4535.62|4535.62|0
1634118470000|2021-10-13 09:47:50|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|4536.65|0
1634118480000|2021-10-13 09:48:00|4537.35|4537.35|4537.91|4537.91|4537.91|4537.91|4537.35|4537.35|0
1634118500000|2021-10-13 09:48:20|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|4538.96|0
1634118520000|2021-10-13 09:48:40|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|0
1634118530000|2021-10-13 09:48:50|4538.96|4538.96|4539.14|4539.14|4539.14|4539.14|4538.96|4538.96|0
1634118540000|2021-10-13 09:49:00|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|0
1634118550000|2021-10-13 09:49:10|4538.89|4538.89|4539.07|4539.07|4539.07|4539.07|4538.89|4538.89|0
1634118560000|2021-10-13 09:49:20|4539.59|4539.59|4539.59|4539.59|4539.59|4539.59|4539.59|4539.59|0
1634118570000|2021-10-13 09:49:30|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|4539.77|0
1634118590000|2021-10-13 09:49:50|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|0
1634118600000|2021-10-13 09:50:00|4539.73|4539.73|4539.73|4539.73|4539.73|4539.73|4539.73|4539.73|0
1634118610000|2021-10-13 09:50:10|4540.41|4540.41|4540.41|4540.41|4540.41|4540.41|4540.41|4540.41|0
1634118640000|2021-10-13 09:50:40|4540.23|4540.23|4540.03|4540.03|4540.38|4540.38|4539.91|4539.91|0
1634118660000|2021-10-13 09:51:00|4540.56|4540.56|4540.56|4540.56|4540.56|4540.56|4540.56|4540.56|0
1634118670000|2021-10-13 09:51:10|4540.38|4540.38|4540.38|4540.38|4540.38|4540.38|4540.38|4540.38|0
1634118700000|2021-10-13 09:51:40|4540.91|4540.91|4540.91|4540.91|4541.08|4541.08|4540.91|4540.91|0
1634118710000|2021-10-13 09:51:50|4541.43|4541.43|4541.43|4541.43|4541.61|4541.61|4541.43|4541.43|0
1634118720000|2021-10-13 09:52:00|4541.08|4541.08|4540.74|4540.74|4541.08|4541.08|4540.74|4540.74|0
1634118730000|2021-10-13 09:52:10|4540.57|4540.57|4540.92|4540.92|4540.92|4540.92|4540.22|4540.22|0
1634118740000|2021-10-13 09:52:20|4540.57|4540.57|4539.52|4539.52|4540.57|4540.57|4539.52|4539.52|0
1634118760000|2021-10-13 09:52:40|4539.17|4539.17|4538.81|4538.81|4539.17|4539.17|4538.81|4538.81|0
1634118780000|2021-10-13 09:53:00|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|0
1634118790000|2021-10-13 09:53:10|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|4539.52|0
1634118820000|2021-10-13 09:53:40|4540.74|4540.74|4540.92|4540.92|4541.09|4541.09|4540.74|4540.74|0
1634118830000|2021-10-13 09:53:50|4540.39|4540.39|4540.56|4540.56|4540.56|4540.56|4540.39|4540.39|0
1634118840000|2021-10-13 09:54:00|4540.91|4540.91|4541.43|4541.43|4541.43|4541.43|4540.91|4540.91|0
1634118850000|2021-10-13 09:54:10|4541.26|4541.26|4541.08|4541.08|4541.26|4541.26|4541.08|4541.08|0
1634118880000|2021-10-13 09:54:40|4540.73|4540.73|4540.73|4540.73|4540.73|4540.73|4540.73|4540.73|0
1634118890000|2021-10-13 09:54:50|4540.56|4540.56|4539.35|4539.35|4540.56|4540.56|4539.35|4539.35|0
1634118900000|2021-10-13 09:55:00|4539.19|4539.19|4539.54|4539.54|4539.54|4539.54|4539.19|4539.19|0
1634118920000|2021-10-13 09:55:20|4539.7|4539.7|4539.04|4539.04|4539.7|4539.7|4539.04|4539.04|0
1634118930000|2021-10-13 09:55:30|4539.4|4539.4|4539.4|4539.4|4540.1|4540.1|4539.4|4539.4|0
1634118940000|2021-10-13 09:55:40|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|4539.05|0
1634118950000|2021-10-13 09:55:50|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|0
1634118960000|2021-10-13 09:56:00|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|0
1634118990000|2021-10-13 09:56:30|4540.61|4540.61|4541.14|4541.14|4541.14|4541.14|4540.61|4540.61|0
1634119010000|2021-10-13 09:56:50|4541.31|4541.31|4541.31|4541.31|4541.31|4541.31|4541.31|4541.31|0
1634119020000|2021-10-13 09:57:00|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|4541.84|0
1634119030000|2021-10-13 09:57:10|4542.72|4542.72|4542.89|4542.89|4542.89|4542.89|4542.02|4542.02|0
1634119070000|2021-10-13 09:57:50|4543.07|4543.07|4543.59|4543.59|4543.59|4543.59|4543.07|4543.07|0
1634119080000|2021-10-13 09:58:00|4543.24|4543.24|4542.89|4542.89|4543.24|4543.24|4542.89|4542.89|0
1634119110000|2021-10-13 09:58:30|4542.54|4542.54|4542.54|4542.54|4542.54|4542.54|4542.54|4542.54|0
1634119120000|2021-10-13 09:58:40|4542.72|4542.72|4542.72|4542.72|4542.72|4542.72|4542.72|4542.72|0
1634119140000|2021-10-13 09:59:00|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|0
1634119150000|2021-10-13 09:59:10|4543.42|4543.42|4543.42|4543.42|4543.42|4543.42|4543.42|4543.42|0
1634119160000|2021-10-13 09:59:20|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|4544.47|0
1634119170000|2021-10-13 09:59:30|4544.63|4544.63|4544.46|4544.46|4545.16|4545.16|4544.46|4544.46|0
1634119190000|2021-10-13 09:59:50|4544.81|4544.81|4544.98|4544.98|4544.98|4544.98|4544.81|4544.81|0
1634119200000|2021-10-13 10:00:00|4545.51|4545.51|4544.63|4544.63|4545.51|4545.51|4544.63|4544.63|0
1634119210000|2021-10-13 10:00:10|4545.31|4545.31|4545.47|4545.47|4545.47|4545.47|4545.31|4545.31|0
1634119220000|2021-10-13 10:00:20|4545.3|4545.3|4544.95|4544.95|4545.3|4545.3|4544.95|4544.95|0
1634119230000|2021-10-13 10:00:30|4544.78|4544.78|4544.95|4544.95|4545.11|4545.11|4544.78|4544.78|0
1634119250000|2021-10-13 10:00:50|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|4544.6|0
1634119260000|2021-10-13 10:01:00|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|0
1634119280000|2021-10-13 10:01:20|4545.3|4545.3|4546|4546|4546|4546|4545.3|4545.3|0
1634119290000|2021-10-13 10:01:30|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|4545.65|0
1634119300000|2021-10-13 10:01:40|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|0
1634119320000|2021-10-13 10:02:00|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|0
1634119330000|2021-10-13 10:02:10|4544.92|4544.92|4543.53|4543.53|4544.92|4544.92|4543.53|4543.53|0
1634119340000|2021-10-13 10:02:20|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|0
1634119360000|2021-10-13 10:02:40|4544.23|4544.23|4543.7|4543.7|4544.23|4544.23|4543.7|4543.7|0
1634119370000|2021-10-13 10:02:50|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|0
1634119400000|2021-10-13 10:03:20|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|4543.35|0
1634119410000|2021-10-13 10:03:30|4543.7|4543.7|4543.7|4543.7|4543.7|4543.7|4543.7|4543.7|0
1634119430000|2021-10-13 10:03:50|4544.23|4544.23|4544.05|4544.05|4544.23|4544.23|4544.05|4544.05|0
1634119460000|2021-10-13 10:04:20|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|4543.88|0
1634119470000|2021-10-13 10:04:30|4544.4|4544.4|4544.23|4544.23|4544.4|4544.4|4544.23|4544.23|0
1634119520000|2021-10-13 10:05:20|4543.55|4543.55|4543.73|4543.73|4543.73|4543.73|4543.55|4543.55|0
1634119540000|2021-10-13 10:05:40|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|0
1634119550000|2021-10-13 10:05:50|4544.23|4544.23|4543.88|4543.88|4544.23|4544.23|4543.88|4543.88|0
1634119560000|2021-10-13 10:06:00|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|4544.55|0
1634119570000|2021-10-13 10:06:10|4544.9|4544.9|4545.43|4545.43|4545.43|4545.43|4544.9|4544.9|0
1634119590000|2021-10-13 10:06:30|4546.11|4546.11|4546.98|4546.98|4546.98|4546.98|4546.11|4546.11|0
1634119620000|2021-10-13 10:07:00|4546.81|4546.81|4546.46|4546.46|4546.81|4546.81|4546.46|4546.46|0
1634119630000|2021-10-13 10:07:10|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|0
1634119650000|2021-10-13 10:07:30|4546.19|4546.19|4546.15|4546.15|4546.19|4546.19|4546.04|4546.04|0
1634119660000|2021-10-13 10:07:40|4545.91|4545.91|4546.12|4546.12|4546.12|4546.12|4545.91|4545.91|0
1634119690000|2021-10-13 10:08:10|4544.72|4544.72|4545.22|4545.22|4545.22|4545.22|4544.57|4544.57|0
1634119700000|2021-10-13 10:08:20|4544.87|4544.87|4544.69|4544.69|4544.87|4544.87|4544.69|4544.69|0
1634119720000|2021-10-13 10:08:40|4544.87|4544.87|4545.02|4545.02|4545.02|4545.02|4544.69|4544.69|0
1634119730000|2021-10-13 10:08:50|4545.54|4545.54|4545.54|4545.54|4545.54|4545.54|4545.54|4545.54|0
1634119750000|2021-10-13 10:09:10|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|4545.89|0
1634119770000|2021-10-13 10:09:30|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|4545.72|0
1634119820000|2021-10-13 10:10:20|4544.67|4544.67|4544.67|4544.67|4544.67|4544.67|4544.67|4544.67|0
1634119830000|2021-10-13 10:10:30|4545.54|4545.54|4545.72|4545.72|4545.72|4545.72|4545.54|4545.54|0
1634119880000|2021-10-13 10:11:20|4545.89|4545.89|4545.72|4545.72|4545.89|4545.89|4545.72|4545.72|0
1634119900000|2021-10-13 10:11:40|4545.89|4545.89|4546.95|4546.95|4546.95|4546.95|4545.89|4545.89|0
1634119910000|2021-10-13 10:11:50|4547.62|4547.62|4547.74|4547.74|4547.74|4547.74|4547.62|4547.62|0
1634119930000|2021-10-13 10:12:10|4547.92|4547.92|4548.59|4548.59|4548.59|4548.59|4547.92|4547.92|0
1634119940000|2021-10-13 10:12:20|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|0
1634119960000|2021-10-13 10:12:40|4549.23|4549.23|4549.34|4549.34|4549.34|4549.34|4549.23|4549.23|0
1634119980000|2021-10-13 10:13:00|4549.52|4549.52|4549.34|4549.34|4549.52|4549.52|4549.34|4549.34|0
1634119990000|2021-10-13 10:13:10|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|4549.49|0
1634120000000|2021-10-13 10:13:20|4549.6|4549.6|4549.78|4549.78|4549.78|4549.78|4549.6|4549.6|0
1634120010000|2021-10-13 10:13:30|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|4550.13|0
1634120020000|2021-10-13 10:13:40|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|4550.31|0
1634120060000|2021-10-13 10:14:20|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|4550.66|0
1634120080000|2021-10-13 10:14:40|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|0
1634120090000|2021-10-13 10:14:50|4550.66|4550.66|4550.48|4550.48|4550.66|4550.66|4550.48|4550.48|0
1634120130000|2021-10-13 10:15:30|4551.16|4551.16|4551.83|4551.83|4551.83|4551.83|4551.16|4551.16|0
1634120140000|2021-10-13 10:15:40|4551.98|4551.98|4552.18|4552.18|4552.21|4552.21|4551.98|4551.98|0
1634120150000|2021-10-13 10:15:50|4552.36|4552.36|4552.1|4552.1|4552.36|4552.36|4552.1|4552.1|0
1634120170000|2021-10-13 10:16:10|4552.45|4552.45|4551.95|4551.95|4552.45|4552.45|4551.77|4551.77|0
1634120180000|2021-10-13 10:16:20|4552.18|4552.18|4552.71|4552.71|4552.71|4552.71|4552.18|4552.18|0
1634120220000|2021-10-13 10:17:00|4553.38|4553.38|4554.44|4554.44|4554.44|4554.44|4553.38|4553.38|0
1634120230000|2021-10-13 10:17:10|4554.08|4554.08|4553.38|4553.38|4554.08|4554.08|4553.38|4553.38|0
1634120240000|2021-10-13 10:17:20|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|4553.56|0
1634120250000|2021-10-13 10:17:30|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|4553.91|0
1634120260000|2021-10-13 10:17:40|4554.58|4554.58|4553.56|4553.56|4554.58|4554.58|4553.56|4553.56|0
1634120280000|2021-10-13 10:18:00|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|4553.38|0
1634120350000|2021-10-13 10:19:10|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|0
1634120360000|2021-10-13 10:19:20|4553.71|4553.71|4552.5|4552.5|4553.71|4553.71|4552.5|4552.5|0
1634120370000|2021-10-13 10:19:30|4552.33|4552.33|4552.33|4552.33|4552.33|4552.33|4552.33|4552.33|0
1634120390000|2021-10-13 10:19:50|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|4551.8|0
1634120400000|2021-10-13 10:20:00|4551.45|4551.45|4551.1|4551.1|4551.45|4551.45|4551.1|4551.1|0
1634120410000|2021-10-13 10:20:10|4552.15|4552.15|4552.15|4552.15|4552.15|4552.15|4552.15|4552.15|0
1634120450000|2021-10-13 10:20:50|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|4552.83|0
1634120470000|2021-10-13 10:21:10|4552.72|4552.72|4552.55|4552.55|4552.72|4552.72|4552.55|4552.55|0
1634120490000|2021-10-13 10:21:30|4552.39|4552.39|4552.56|4552.56|4552.56|4552.56|4552.39|4552.39|0
1634120530000|2021-10-13 10:22:10|4552.21|4552.21|4552.03|4552.03|4552.21|4552.21|4552.03|4552.03|0
1634120550000|2021-10-13 10:22:30|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|4552.56|0
1634120560000|2021-10-13 10:22:40|4552.91|4552.91|4552.91|4552.91|4552.91|4552.91|4552.91|4552.91|0
1634120580000|2021-10-13 10:23:00|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|4553.09|0
1634120680000|2021-10-13 10:24:40|4553.76|4553.76|4554.46|4554.46|4554.64|4554.64|4553.76|4553.76|0
1634120690000|2021-10-13 10:24:50|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|0
1634120700000|2021-10-13 10:25:00|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|0
1634120710000|2021-10-13 10:25:10|4554.85|4554.85|4554.85|4554.85|4554.85|4554.85|4554.85|4554.85|0
1634120740000|2021-10-13 10:25:40|4554.15|4554.15|4554.15|4554.15|4554.15|4554.15|4554.15|4554.15|0
1634120790000|2021-10-13 10:26:30|4554.32|4554.32|4555|4555|4555|4555|4554.32|4554.32|0
1634120880000|2021-10-13 10:28:00|4555.35|4555.35|4555.7|4555.7|4556.05|4556.05|4555.35|4555.35|0
1634120890000|2021-10-13 10:28:10|4555.52|4555.52|4555.35|4555.35|4555.52|4555.52|4555.35|4555.35|0
1634120900000|2021-10-13 10:28:20|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|4555.51|0
1634120910000|2021-10-13 10:28:30|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|0
1634120930000|2021-10-13 10:28:50|4556.92|4556.92|4556.56|4556.56|4557.09|4557.09|4556.56|4556.56|0
1634120960000|2021-10-13 10:29:20|4556.04|4556.04|4555.86|4555.86|4556.04|4556.04|4555.86|4555.86|0
1634120970000|2021-10-13 10:29:30|4555.69|4555.69|4555.51|4555.51|4555.69|4555.69|4555.51|4555.51|0
1634120980000|2021-10-13 10:29:40|4555.34|4555.34|4555.34|4555.34|4555.34|4555.34|4555.34|4555.34|0
1634121010000|2021-10-13 10:30:10|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|4556.01|0
1634121020000|2021-10-13 10:30:20|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|0
1634121040000|2021-10-13 10:30:40|4556.36|4556.36|4556.54|4556.54|4556.54|4556.54|4556.36|4556.36|0
1634121060000|2021-10-13 10:31:00|4556.36|4556.36|4556.89|4556.89|4556.89|4556.89|4556.36|4556.36|0
1634121080000|2021-10-13 10:31:20|4557.05|4557.05|4557.05|4557.05|4557.05|4557.05|4557.05|4557.05|0
1634121090000|2021-10-13 10:31:30|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|4557.73|0
1634121120000|2021-10-13 10:32:00|4557.89|4557.89|4557.89|4557.89|4557.89|4557.89|4557.89|4557.89|0
1634121130000|2021-10-13 10:32:10|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|0
1634121140000|2021-10-13 10:32:20|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|0
1634121250000|2021-10-13 10:34:10|4559.28|4559.28|4560.16|4560.16|4560.16|4560.16|4559.28|4559.28|0
1634121300000|2021-10-13 10:35:00|4560.83|4560.83|4560.48|4560.48|4560.83|4560.83|4560.48|4560.48|0
1634121320000|2021-10-13 10:35:20|4559.81|4559.81|4560.31|4560.31|4560.31|4560.31|4559.63|4559.63|0
1634121370000|2021-10-13 10:36:10|4560.26|4560.26|4560.1|4560.1|4560.26|4560.26|4560.1|4560.1|0
1634121390000|2021-10-13 10:36:30|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|4560.59|0
1634121410000|2021-10-13 10:36:50|4560.76|4560.76|4558.9|4558.9|4560.76|4560.76|4558.9|4558.9|0
1634121450000|2021-10-13 10:37:30|4558.69|4558.69|4558.58|4558.58|4558.69|4558.69|4558.58|4558.58|0
1634121470000|2021-10-13 10:37:50|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|0
1634121490000|2021-10-13 10:38:10|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|4558.04|0
1634121530000|2021-10-13 10:38:50|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|0
1634121610000|2021-10-13 10:40:10|4558.54|4558.54|4558.37|4558.37|4558.54|4558.54|4558.37|4558.37|0
1634121620000|2021-10-13 10:40:20|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|0
1634121640000|2021-10-13 10:40:40|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|4558.54|0
1634121660000|2021-10-13 10:41:00|4558.19|4558.19|4558.19|4558.19|4558.19|4558.19|4558.19|4558.19|0
1634121670000|2021-10-13 10:41:10|4557.84|4557.84|4557.84|4557.84|4557.84|4557.84|4557.84|4557.84|0
1634121690000|2021-10-13 10:41:30|4557.17|4557.17|4557.69|4557.69|4557.69|4557.69|4556.84|4556.84|0
1634121720000|2021-10-13 10:42:00|4557.34|4557.34|4556.84|4556.84|4557.34|4557.34|4556.84|4556.84|0
1634121730000|2021-10-13 10:42:10|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|4556.49|0
1634121750000|2021-10-13 10:42:30|4557.19|4557.19|4558.07|4558.07|4558.07|4558.07|4557.19|4557.19|0
1634121760000|2021-10-13 10:42:40|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|0
1634121790000|2021-10-13 10:43:10|4557.37|4557.37|4558.22|4558.22|4558.22|4558.22|4557.37|4557.37|0
1634121880000|2021-10-13 10:44:40|4558.92|4558.92|4559.44|4559.44|4559.44|4559.44|4558.92|4558.92|0
1634121930000|2021-10-13 10:45:30|4559.28|4559.28|4559.28|4559.28|4559.28|4559.28|4559.28|4559.28|0
1634121940000|2021-10-13 10:45:40|4558.6|4558.6|4559.28|4559.28|4559.28|4559.28|4558.6|4558.6|0
1634121980000|2021-10-13 10:46:20|4558.93|4558.93|4558.53|4558.53|4558.93|4558.93|4558.53|4558.53|0
1634121990000|2021-10-13 10:46:30|4557.85|4557.85|4558.21|4558.21|4558.21|4558.21|4557.69|4557.69|0
1634122000000|2021-10-13 10:46:40|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|0
1634122010000|2021-10-13 10:46:50|4559.01|4559.01|4559.01|4559.01|4559.01|4559.01|4559.01|4559.01|0
1634122050000|2021-10-13 10:47:30|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|0
1634122070000|2021-10-13 10:47:50|4558.16|4558.16|4559.01|4559.01|4559.01|4559.01|4558.16|4558.16|0
1634122130000|2021-10-13 10:48:50|4559.18|4559.18|4559.18|4559.18|4559.18|4559.18|4559.18|4559.18|0
1634122170000|2021-10-13 10:49:30|4559.53|4559.53|4559.36|4559.36|4559.53|4559.53|4559.36|4559.36|0
1634122200000|2021-10-13 10:50:00|4559.48|4559.48|4559.59|4559.59|4559.59|4559.59|4559.48|4559.48|0
1634122230000|2021-10-13 10:50:30|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|4559.42|0
1634122260000|2021-10-13 10:51:00|4558.94|4558.94|4556.86|4556.86|4558.94|4558.94|4556.86|4556.86|0
1634122270000|2021-10-13 10:51:10|4556.75|4556.75|4556.75|4556.75|4556.75|4556.75|4556.75|4556.75|0
1634122290000|2021-10-13 10:51:30|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|0
1634122310000|2021-10-13 10:51:50|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|4557.27|0
1634122370000|2021-10-13 10:52:50|4557.62|4557.62|4558.33|4558.33|4558.33|4558.33|4557.62|4557.62|0
1634122410000|2021-10-13 10:53:30|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|4557.97|0
1634122440000|2021-10-13 10:54:00|4557.8|4557.8|4557.45|4557.45|4557.8|4557.8|4557.45|4557.45|0
1634122450000|2021-10-13 10:54:10|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|0
1634122510000|2021-10-13 10:55:10|4556.98|4556.98|4557.68|4557.68|4557.68|4557.68|4556.98|4556.98|0
1634122530000|2021-10-13 10:55:30|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|4556.98|0
1634122560000|2021-10-13 10:56:00|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|4557.51|0
1634122590000|2021-10-13 10:56:30|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|0
1634122600000|2021-10-13 10:56:40|4557.86|4557.86|4557.86|4557.86|4557.86|4557.86|4557.86|4557.86|0
1634122650000|2021-10-13 10:57:30|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|0
1634122680000|2021-10-13 10:58:00|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|0
1634122710000|2021-10-13 10:58:30|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|4557.08|0
1634122790000|2021-10-13 10:59:50|4556.9|4556.9|4556.73|4556.73|4556.9|4556.9|4556.73|4556.73|0
1634122800000|2021-10-13 11:00:00|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|0
1634122810000|2021-10-13 11:00:10|4557.93|4557.93|4558.42|4558.42|4558.42|4558.42|4557.58|4557.58|0
1634122890000|2021-10-13 11:01:30|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|0
1634122920000|2021-10-13 11:02:00|4557.92|4557.92|4557.74|4557.74|4557.92|4557.92|4557.74|4557.74|0
1634122940000|2021-10-13 11:02:20|4557.58|4557.58|4557.76|4557.76|4557.76|4557.76|4557.58|4557.58|0
1634122950000|2021-10-13 11:02:30|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|4558.28|0
1634122960000|2021-10-13 11:02:40|4557.93|4557.93|4557.58|4557.58|4557.93|4557.93|4557.58|4557.58|0
1634122970000|2021-10-13 11:02:50|4557.93|4557.93|4558.11|4558.11|4558.11|4558.11|4557.93|4557.93|0
1634122980000|2021-10-13 11:03:00|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|4557.93|0
1634122990000|2021-10-13 11:03:10|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|4557.76|0
1634123020000|2021-10-13 11:03:40|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|4557.4|0
1634123030000|2021-10-13 11:03:50|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|0
1634123040000|2021-10-13 11:04:00|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|0
1634123090000|2021-10-13 11:04:50|4556.7|4556.7|4556.7|4556.7|4556.7|4556.7|4556.7|4556.7|0
1634123100000|2021-10-13 11:05:00|4556.86|4556.86|4556.65|4556.65|4556.86|4556.86|4556.65|4556.65|0
1634123130000|2021-10-13 11:05:30|4556.86|4556.86|4556.51|4556.51|4556.86|4556.86|4556.51|4556.51|0
1634123150000|2021-10-13 11:05:50|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|0
1634123160000|2021-10-13 11:06:00|4556.69|4556.69|4556.34|4556.34|4556.69|4556.69|4556.34|4556.34|0
1634123200000|2021-10-13 11:06:40|4555.66|4555.66|4556.34|4556.34|4556.34|4556.34|4555.66|4555.66|0
1634123210000|2021-10-13 11:06:50|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|0
1634123240000|2021-10-13 11:07:20|4556.69|4556.69|4554.96|4554.96|4556.69|4556.69|4554.96|4554.96|0
1634123250000|2021-10-13 11:07:30|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|0
1634123260000|2021-10-13 11:07:40|4555.08|4555.08|4554.91|4554.91|4555.08|4555.08|4554.91|4554.91|0
1634123270000|2021-10-13 11:07:50|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|0
1634123300000|2021-10-13 11:08:20|4555.26|4555.26|4555.08|4555.08|4555.26|4555.26|4555.08|4555.08|0
1634123320000|2021-10-13 11:08:40|4554.41|4554.41|4554.41|4554.41|4554.41|4554.41|4554.41|4554.41|0
1634123330000|2021-10-13 11:08:50|4555.08|4555.08|4554.73|4554.73|4555.08|4555.08|4554.73|4554.73|0
1634123350000|2021-10-13 11:09:10|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|0
1634123370000|2021-10-13 11:09:30|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|4555.08|0
1634123380000|2021-10-13 11:09:40|4555.43|4555.43|4555.43|4555.43|4555.43|4555.43|4555.43|4555.43|0
1634123400000|2021-10-13 11:10:00|4554.76|4554.76|4554.93|4554.93|4554.93|4554.93|4554.76|4554.76|0
1634123440000|2021-10-13 11:10:40|4554.41|4554.41|4554.41|4554.41|4554.41|4554.41|4554.41|4554.41|0
1634123450000|2021-10-13 11:10:50|4554.05|4554.05|4554.05|4554.05|4554.05|4554.05|4554.05|4554.05|0
1634123470000|2021-10-13 11:11:10|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|4553.88|0
1634123490000|2021-10-13 11:11:30|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|4553.2|0
1634123550000|2021-10-13 11:12:30|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|4552.85|0
1634123560000|2021-10-13 11:12:40|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|4553.53|0
1634123570000|2021-10-13 11:12:50|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1634123620000|2021-10-13 11:13:40|4554.44|4554.44|4554.49|4554.49|4554.49|4554.49|4554.44|4554.44|0
1634123720000|2021-10-13 11:15:20|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|4554.86|0
1634123740000|2021-10-13 11:15:40|4555.21|4555.21|4555.52|4555.52|4555.52|4555.52|4555.21|4555.21|0
1634123750000|2021-10-13 11:15:50|4556.2|4556.2|4556.2|4556.2|4556.2|4556.2|4556.2|4556.2|0
1634123760000|2021-10-13 11:16:00|4555.85|4555.85|4555.85|4555.85|4555.85|4555.85|4555.85|4555.85|0
1634123820000|2021-10-13 11:17:00|4556.37|4556.37|4556.2|4556.2|4556.37|4556.37|4556.2|4556.2|0
1634123830000|2021-10-13 11:17:10|4555.85|4555.85|4556.02|4556.02|4556.02|4556.02|4555.85|4555.85|0
1634123850000|2021-10-13 11:17:30|4555.67|4555.67|4555.67|4555.67|4555.67|4555.67|4555.67|4555.67|0
1634123870000|2021-10-13 11:17:50|4555|4555|4555.35|4555.35|4555.35|4555.35|4555|4555|0
1634123900000|2021-10-13 11:18:20|4555|4555|4555|4555|4555|4555|4555|4555|0
1634123920000|2021-10-13 11:18:40|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|4554.82|0
1634123960000|2021-10-13 11:19:20|4554.47|4554.47|4554.47|4554.47|4554.47|4554.47|4554.47|4554.47|0
1634123970000|2021-10-13 11:19:30|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1634123980000|2021-10-13 11:19:40|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|4554.5|0
1634124050000|2021-10-13 11:20:50|4554.66|4554.66|4554.31|4554.31|4554.66|4554.66|4554.31|4554.31|0
1634124060000|2021-10-13 11:21:00|4554.13|4554.13|4554.13|4554.13|4554.13|4554.13|4554.13|4554.13|0
1634124070000|2021-10-13 11:21:10|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|4554.81|0
1634124080000|2021-10-13 11:21:20|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|4554.99|0
1634124100000|2021-10-13 11:21:40|4555.1|4555.1|4555.1|4555.1|4555.1|4555.1|4555.1|4555.1|0
1634124120000|2021-10-13 11:22:00|4555.28|4555.28|4555.63|4555.63|4555.63|4555.63|4555.28|4555.28|0
1634124140000|2021-10-13 11:22:20|4555.1|4555.1|4555.1|4555.1|4555.1|4555.1|4555.1|4555.1|0
1634124180000|2021-10-13 11:23:00|4554.73|4554.73|4554.68|4554.68|4554.73|4554.73|4554.68|4554.68|0
1634124190000|2021-10-13 11:23:10|4554.58|4554.58|4554.58|4554.58|4554.58|4554.58|4554.58|4554.58|0
1634124250000|2021-10-13 11:24:10|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|4554.23|0
1634124280000|2021-10-13 11:24:40|4554.06|4554.06|4553.89|4553.89|4554.06|4554.06|4553.89|4553.89|0
1634124290000|2021-10-13 11:24:50|4554.06|4554.06|4553.9|4553.9|4554.06|4554.06|4553.9|4553.9|0
1634124300000|2021-10-13 11:25:00|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|4553.55|0
1634124330000|2021-10-13 11:25:30|4554.08|4554.08|4554.25|4554.25|4554.25|4554.25|4554.08|4554.08|0
1634124380000|2021-10-13 11:26:20|4554.23|4554.23|4554.55|4554.55|4554.55|4554.55|4554.23|4554.23|0
1634124410000|2021-10-13 11:26:50|4554.72|4554.72|4555.29|4555.29|4555.29|4555.29|4554.72|4554.72|0
1634124440000|2021-10-13 11:27:20|4554.76|4554.76|4554.58|4554.58|4554.76|4554.76|4554.58|4554.58|0
1634124470000|2021-10-13 11:27:50|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|4554.93|0
1634124480000|2021-10-13 11:28:00|4555.29|4555.29|4555.64|4555.64|4555.64|4555.64|4555.29|4555.29|0
1634124490000|2021-10-13 11:28:10|4555.74|4555.74|4556.05|4556.05|4556.58|4556.58|4555.74|4555.74|0
1634124520000|2021-10-13 11:28:40|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|4556.21|0
1634124550000|2021-10-13 11:29:10|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|0
1634124630000|2021-10-13 11:30:30|4555.92|4555.92|4555.92|4555.92|4555.92|4555.92|4555.92|4555.92|0
1634124640000|2021-10-13 11:30:40|4556.59|4556.59|4556.77|4556.77|4556.77|4556.77|4556.59|4556.59|0
1634124650000|2021-10-13 11:30:50|4556.42|4556.42|4556.42|4556.42|4556.42|4556.42|4556.42|4556.42|0
1634124660000|2021-10-13 11:31:00|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|4556.59|0
1634124670000|2021-10-13 11:31:10|4556.42|4556.42|4556.95|4556.95|4556.95|4556.95|4555.89|4555.89|0
1634124690000|2021-10-13 11:31:30|4556.79|4556.79|4557.08|4557.08|4557.08|4557.08|4556.79|4556.79|0
1634124700000|2021-10-13 11:31:40|4556.98|4556.98|4556.45|4556.45|4556.98|4556.98|4556.45|4556.45|0
1634124720000|2021-10-13 11:32:00|4556.63|4556.63|4555.95|4555.95|4556.63|4556.63|4555.95|4555.95|0
1634124730000|2021-10-13 11:32:10|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|4555.6|0
1634124760000|2021-10-13 11:32:40|4555.71|4555.71|4555.71|4555.71|4555.71|4555.71|4555.71|4555.71|0
1634124770000|2021-10-13 11:32:50|4555.35|4555.35|4555.35|4555.35|4555.35|4555.35|4555.35|4555.35|0
1634124780000|2021-10-13 11:33:00|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|4555.53|0
1634124800000|2021-10-13 11:33:20|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|0
1634124820000|2021-10-13 11:33:40|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|0
1634124840000|2021-10-13 11:34:00|4555.2|4555.2|4555.2|4555.2|4555.2|4555.2|4555.2|4555.2|0
1634124860000|2021-10-13 11:34:20|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|4555.25|0
1634124930000|2021-10-13 11:35:30|4555.3|4555.3|4554.95|4554.95|4555.3|4555.3|4554.95|4554.95|0
1634124970000|2021-10-13 11:36:10|4554.72|4554.72|4554.72|4554.72|4554.72|4554.72|4554.72|4554.72|0
1634124980000|2021-10-13 11:36:20|4555.07|4555.07|4555.07|4555.07|4555.07|4555.07|4555.07|4555.07|0
1634124990000|2021-10-13 11:36:30|4554.77|4554.77|4554.77|4554.77|4554.77|4554.77|4554.77|4554.77|0
1634125000000|2021-10-13 11:36:40|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|4555.12|0
1634125010000|2021-10-13 11:36:50|4554.95|4554.95|4554.77|4554.77|4554.95|4554.95|4554.77|4554.77|0
1634125040000|2021-10-13 11:37:20|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|4554.65|0
1634125080000|2021-10-13 11:38:00|4555.33|4555.33|4555.15|4555.15|4555.33|4555.33|4555.15|4555.15|0
1634125090000|2021-10-13 11:38:10|4554.98|4554.98|4554.8|4554.8|4554.98|4554.98|4554.8|4554.8|0
1634125110000|2021-10-13 11:38:30|4554.28|4554.28|4554.1|4554.1|4554.28|4554.28|4554.1|4554.1|0
1634125120000|2021-10-13 11:38:40|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|4554.28|0
1634125130000|2021-10-13 11:38:50|4554.45|4554.45|4554.45|4554.45|4554.45|4554.45|4554.45|4554.45|0
1634125160000|2021-10-13 11:39:20|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|4554.8|0
1634125190000|2021-10-13 11:39:50|4554.69|4554.69|4555.04|4555.04|4555.04|4555.04|4554.69|4554.69|0
1634125200000|2021-10-13 11:40:00|4555.21|4555.21|4555|4555|4555.21|4555.21|4555|4555|0
1634125240000|2021-10-13 11:40:40|4554.83|4554.83|4554.62|4554.62|4554.83|4554.83|4554.62|4554.62|0
1634125250000|2021-10-13 11:40:50|4554.47|4554.47|4554.47|4554.47|4554.47|4554.47|4554.47|4554.47|0
1634125260000|2021-10-13 11:41:00|4554.12|4554.12|4554.12|4554.12|4554.12|4554.12|4554.12|4554.12|0
1634125270000|2021-10-13 11:41:10|4554.29|4554.29|4554.47|4554.47|4554.47|4554.47|4554.29|4554.29|0
1634125340000|2021-10-13 11:42:20|4553.79|4553.79|4553.79|4553.79|4553.79|4553.79|4553.79|4553.79|0
1634125360000|2021-10-13 11:42:40|4553.44|4553.44|4553.44|4553.44|4553.44|4553.44|4553.44|4553.44|0
1634125370000|2021-10-13 11:42:50|4553.79|4553.79|4553.97|4553.97|4553.97|4553.97|4553.79|4553.79|0
1634125380000|2021-10-13 11:43:00|4553.85|4553.85|4553.85|4553.85|4553.85|4553.85|4553.85|4553.85|0
1634125390000|2021-10-13 11:43:10|4554.2|4554.2|4554.03|4554.03|4554.2|4554.2|4554.03|4554.03|0
1634125400000|2021-10-13 11:43:20|4553.86|4553.86|4553.51|4553.51|4553.86|4553.86|4553.51|4553.51|0
1634125410000|2021-10-13 11:43:30|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|4554.19|0
1634125420000|2021-10-13 11:43:40|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|4552.84|0
1634125430000|2021-10-13 11:43:50|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|4552.78|0
1634125440000|2021-10-13 11:44:00|4552.64|4552.64|4552.64|4552.64|4552.64|4552.64|4552.64|4552.64|0
1634125460000|2021-10-13 11:44:20|4552.48|4552.48|4552.69|4552.69|4552.69|4552.69|4552.48|4552.48|0
1634125480000|2021-10-13 11:44:40|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|4552.16|0
1634125490000|2021-10-13 11:44:50|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|0
1634125510000|2021-10-13 11:45:10|4551.05|4551.05|4551.75|4551.75|4551.75|4551.75|4551.05|4551.05|0
1634125520000|2021-10-13 11:45:20|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|4551.93|0
1634125540000|2021-10-13 11:45:40|4552.28|4552.28|4552.28|4552.28|4552.28|4552.28|4552.28|4552.28|0
1634125560000|2021-10-13 11:46:00|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|0
1634125570000|2021-10-13 11:46:10|4553.11|4553.11|4553.11|4553.11|4553.11|4553.11|4553.11|4553.11|0
1634125590000|2021-10-13 11:46:30|4552.94|4552.94|4553.04|4553.04|4553.04|4553.04|4552.76|4552.76|0
1634125630000|2021-10-13 11:47:10|4553.22|4553.22|4552.87|4552.87|4553.22|4553.22|4552.87|4552.87|0
1634125650000|2021-10-13 11:47:30|4552.76|4552.76|4553.29|4553.29|4553.29|4553.29|4552.76|4552.76|0
1634125670000|2021-10-13 11:47:50|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|4553.64|0
1634125710000|2021-10-13 11:48:30|4552.96|4552.96|4552.29|4552.29|4552.96|4552.96|4552.29|4552.29|0
1634125740000|2021-10-13 11:49:00|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|0
1634125760000|2021-10-13 11:49:20|4552.29|4552.29|4550.76|4550.76|4552.29|4552.29|4550.76|4550.76|0
1634125770000|2021-10-13 11:49:30|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|0
1634125820000|2021-10-13 11:50:20|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|0
1634125880000|2021-10-13 11:51:20|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|4552.14|0
1634125890000|2021-10-13 11:51:30|4552.31|4552.31|4552.31|4552.31|4552.31|4552.31|4552.31|4552.31|0
1634125900000|2021-10-13 11:51:40|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|4552.46|0
1634125910000|2021-10-13 11:51:50|4552.64|4552.64|4552.99|4552.99|4552.99|4552.99|4552.64|4552.64|0
1634125920000|2021-10-13 11:52:00|4553.14|4553.14|4553.41|4553.41|4553.41|4553.41|4553.14|4553.14|0
1634125970000|2021-10-13 11:52:50|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|4553.57|0
1634125990000|2021-10-13 11:53:10|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|4554.25|0
1634126010000|2021-10-13 11:53:30|4554.92|4554.92|4554.92|4554.92|4554.92|4554.92|4554.92|4554.92|0
1634126040000|2021-10-13 11:54:00|4554.97|4554.97|4554.74|4554.74|4555.09|4555.09|4554.74|4554.74|0
1634126050000|2021-10-13 11:54:10|4555.09|4555.09|4555.09|4555.09|4555.09|4555.09|4555.09|4555.09|0
1634126090000|2021-10-13 11:54:50|4554.95|4554.95|4554.95|4554.95|4554.95|4554.95|4554.95|4554.95|0
1634126100000|2021-10-13 11:55:00|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|4554.6|0
1634126110000|2021-10-13 11:55:10|4553.89|4553.89|4553.89|4553.89|4553.89|4553.89|4553.72|4553.72|0
1634126150000|2021-10-13 11:55:50|4553.72|4553.72|4554.39|4554.39|4554.39|4554.39|4553.72|4553.72|0
1634126160000|2021-10-13 11:56:00|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|4553.72|0
1634126180000|2021-10-13 11:56:20|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|0
1634126190000|2021-10-13 11:56:30|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|4553.54|0
1634126200000|2021-10-13 11:56:40|4553.89|4553.89|4554.04|4554.04|4554.04|4554.04|4553.89|4553.89|0
1634126220000|2021-10-13 11:57:00|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|4553.69|0
1634126240000|2021-10-13 11:57:20|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|4553.52|0
1634126280000|2021-10-13 11:58:00|4553.66|4553.66|4553.81|4553.81|4553.81|4553.81|4553.66|4553.66|0
1634126310000|2021-10-13 11:58:30|4554.49|4554.49|4554.49|4554.49|4554.49|4554.49|4554.49|4554.49|0
1634126320000|2021-10-13 11:58:40|4554.63|4554.63|4555.31|4555.31|4555.31|4555.31|4554.63|4554.63|0
1634126330000|2021-10-13 11:58:50|4555.66|4555.66|4555.66|4555.66|4555.66|4555.66|4555.66|4555.66|0
1634126340000|2021-10-13 11:59:00|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|4555.83|0
1634126350000|2021-10-13 11:59:10|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|0
1634126370000|2021-10-13 11:59:30|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|0
1634126400000|2021-10-13 12:00:00|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|0
1634126410000|2021-10-13 12:00:10|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|4557.04|0
1634126430000|2021-10-13 12:00:30|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|4556.86|0
1634126440000|2021-10-13 12:00:40|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|4556.68|0
1634126450000|2021-10-13 12:00:50|4556.01|4556.01|4556.68|4556.68|4556.68|4556.68|4556.01|4556.01|0
1634126460000|2021-10-13 12:01:00|4556.85|4556.85|4556.68|4556.68|4556.85|4556.85|4556.68|4556.68|0
1634126490000|2021-10-13 12:01:30|4556.16|4556.16|4556.33|4556.33|4556.33|4556.33|4556.16|4556.16|0
1634126500000|2021-10-13 12:01:40|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|4556.51|0
1634126520000|2021-10-13 12:02:00|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|0
1634126530000|2021-10-13 12:02:10|4556.01|4556.01|4555.51|4555.51|4556.01|4556.01|4555.34|4555.34|0
1634126540000|2021-10-13 12:02:20|4555.86|4555.86|4555.86|4555.86|4555.86|4555.86|4555.86|4555.86|0
1634126580000|2021-10-13 12:03:00|4554.81|4554.81|4555.86|4555.86|4555.86|4555.86|4554.81|4554.81|0
1634126590000|2021-10-13 12:03:10|4555.69|4555.69|4555.86|4555.86|4555.86|4555.86|4555.69|4555.69|0
1634126610000|2021-10-13 12:03:30|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|0
1634126630000|2021-10-13 12:03:50|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|4556.19|0
1634126650000|2021-10-13 12:04:10|4556.36|4556.36|4556.51|4556.51|4556.51|4556.51|4556.36|4556.36|0
1634126660000|2021-10-13 12:04:20|4557.18|4557.18|4557.69|4557.69|4557.86|4557.86|4557.18|4557.18|0
1634126700000|2021-10-13 12:05:00|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|0
1634126730000|2021-10-13 12:05:30|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|4556.71|0
1634126750000|2021-10-13 12:05:50|4555.36|4555.36|4555.36|4555.36|4555.36|4555.36|4555.36|4555.36|0
1634126760000|2021-10-13 12:06:00|4556.04|4556.04|4556.04|4556.04|4556.04|4556.04|4554.69|4554.69|0
1634126770000|2021-10-13 12:06:10|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|4555.88|0
1634126810000|2021-10-13 12:06:50|4555.2|4555.2|4556.05|4556.05|4556.05|4556.05|4555.2|4555.2|0
1634126820000|2021-10-13 12:07:00|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|4556.4|0
1634126830000|2021-10-13 12:07:10|4556.75|4556.75|4556.58|4556.58|4556.75|4556.75|4556.58|4556.58|0
1634126850000|2021-10-13 12:07:30|4556.23|4556.23|4556.05|4556.05|4556.23|4556.23|4556.05|4556.05|0
1634126860000|2021-10-13 12:07:40|4556.1|4556.1|4556.16|4556.16|4556.16|4556.16|4556.1|4556.1|0
1634126870000|2021-10-13 12:07:50|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|4556.83|0
1634126950000|2021-10-13 12:09:10|4557.51|4557.51|4558.18|4558.18|4558.18|4558.18|4557.51|4557.51|0
1634126960000|2021-10-13 12:09:20|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|0
1634126990000|2021-10-13 12:09:50|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|4558.41|0
1634127000000|2021-10-13 12:10:00|4558.59|4558.59|4557.71|4557.71|4558.59|4558.59|4557.71|4557.71|0
1634127030000|2021-10-13 12:10:30|4557.36|4557.36|4557.71|4557.71|4557.71|4557.71|4557.36|4557.36|0
1634127040000|2021-10-13 12:10:40|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|0
1634127060000|2021-10-13 12:11:00|4558.22|4558.22|4558.99|4558.99|4558.99|4558.99|4558.22|4558.22|0
1634127100000|2021-10-13 12:11:40|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|4559.2|0
1634127120000|2021-10-13 12:12:00|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|0
1634127140000|2021-10-13 12:12:20|4559.21|4559.21|4559.18|4559.18|4559.33|4559.33|4559.18|4559.18|0
1634127150000|2021-10-13 12:12:30|4558.83|4558.83|4558.54|4558.54|4558.83|4558.83|4558.54|4558.54|0
1634127160000|2021-10-13 12:12:40|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|4558.68|0
1634127170000|2021-10-13 12:12:50|4559.03|4559.03|4559|4559|4559.18|4559.18|4559|4559|0
1634127190000|2021-10-13 12:13:10|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|0
1634127200000|2021-10-13 12:13:20|4559.27|4559.27|4559.27|4559.27|4559.27|4559.27|4559.27|4559.27|0
1634127210000|2021-10-13 12:13:30|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|4559.41|0
1634127220000|2021-10-13 12:13:40|4559.27|4559.27|4559.27|4559.27|4559.27|4559.27|4559.27|4559.27|0
1634127230000|2021-10-13 12:13:50|4559.12|4559.12|4559.27|4559.27|4559.27|4559.27|4559.12|4559.12|0
1634127240000|2021-10-13 12:14:00|4559.12|4559.12|4559.27|4559.27|4559.27|4559.27|4559.12|4559.12|0
1634127250000|2021-10-13 12:14:10|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|0
1634127260000|2021-10-13 12:14:20|4558.97|4558.97|4558.97|4558.97|4558.97|4558.97|4558.83|4558.83|0
1634127290000|2021-10-13 12:14:50|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|4559.15|0
1634127300000|2021-10-13 12:15:00|4560.5|4560.5|4560.5|4560.5|4560.5|4560.5|4560.5|4560.5|0
1634127310000|2021-10-13 12:15:10|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|0
1634127340000|2021-10-13 12:15:40|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|4560.15|0
1634127350000|2021-10-13 12:15:50|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|0
1634127360000|2021-10-13 12:16:00|4561|4561|4561.18|4561.18|4561.18|4561.18|4561|4561|0
1634127400000|2021-10-13 12:16:40|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|4561.07|0
1634127410000|2021-10-13 12:16:50|4561.12|4561.12|4561.34|4561.34|4561.48|4561.48|4561.12|4561.12|0
1634127420000|2021-10-13 12:17:00|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|0
1634127460000|2021-10-13 12:17:40|4560.82|4560.82|4561.17|4561.17|4561.17|4561.17|4560.82|4560.82|0
1634127480000|2021-10-13 12:18:00|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|4561.02|0
1634127520000|2021-10-13 12:18:40|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|4560.73|0
1634127540000|2021-10-13 12:19:00|4560.88|4560.88|4561.17|4561.17|4561.17|4561.17|4560.88|4560.88|0
1634127560000|2021-10-13 12:19:20|4561.52|4561.52|4561.34|4561.34|4561.52|4561.52|4561.34|4561.34|0
1634127600000|2021-10-13 12:20:00|4560.99|4560.99|4560.84|4560.84|4560.99|4560.99|4560.32|4560.32|0
1634127610000|2021-10-13 12:20:10|4561.19|4561.19|4561.37|4561.37|4561.37|4561.37|4561.19|4561.19|0
1634127660000|2021-10-13 12:21:00|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|4561.72|0
1634127710000|2021-10-13 12:21:50|4560.37|4560.37|4559.34|4559.34|4560.37|4560.37|4559.34|4559.34|0
1634127720000|2021-10-13 12:22:00|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|0
1634127750000|2021-10-13 12:22:30|4559.52|4559.52|4559.87|4559.87|4559.87|4559.87|4559.52|4559.52|0
1634127760000|2021-10-13 12:22:40|4559.52|4559.52|4558.82|4558.82|4559.52|4559.52|4558.82|4558.82|0
1634127780000|2021-10-13 12:23:00|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|4558.64|0
1634127820000|2021-10-13 12:23:40|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|0
1634127840000|2021-10-13 12:24:00|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|0
1634127860000|2021-10-13 12:24:20|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|0
1634127880000|2021-10-13 12:24:40|4559.34|4559.34|4560.04|4560.04|4560.04|4560.04|4559.34|4559.34|0
1634127890000|2021-10-13 12:24:50|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|4559.87|0
1634127910000|2021-10-13 12:25:10|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|4559.17|0
1634127930000|2021-10-13 12:25:30|4559.69|4559.69|4559.69|4559.69|4559.69|4559.69|4559.69|4559.69|0
1634127960000|2021-10-13 12:26:00|4559.02|4559.02|4557.49|4557.49|4559.02|4559.02|4557.49|4557.49|0
1634127970000|2021-10-13 12:26:10|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|4557.32|0
1634127990000|2021-10-13 12:26:30|4557.49|4557.49|4557.67|4557.67|4557.67|4557.67|4557.49|4557.49|0
1634128000000|2021-10-13 12:26:40|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|0
1634128020000|2021-10-13 12:27:00|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|4557.61|0
1634128110000|2021-10-13 12:28:30|4556.93|4556.93|4556.26|4556.26|4556.93|4556.93|4556.26|4556.26|0
1634128140000|2021-10-13 12:29:00|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|4555.73|0
1634128150000|2021-10-13 12:29:10|4555.39|4555.39|4555.22|4555.22|4555.39|4555.39|4555.22|4555.22|0
1634128160000|2021-10-13 12:29:20|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|4555.38|0
1634128180000|2021-10-13 12:29:40|4555.54|4555.54|4554.97|4554.97|4555.54|4555.54|4554.8|4554.8|0
1634128190000|2021-10-13 12:29:50|4554.62|4554.62|4554.01|4554.01|4554.62|4554.62|4554.01|4554.01|0
1634128200000|2021-10-13 12:30:00|4553.84|4553.84|4553.56|4553.56|4553.84|4553.84|4552.51|4552.51|0
1634128210000|2021-10-13 12:30:10|4553.73|4553.73|4553.9|4553.9|4554.06|4554.06|4553.73|4553.73|0
1634128220000|2021-10-13 12:30:20|4554.06|4554.06|4554.41|4554.41|4554.57|4554.57|4554.06|4554.06|0
1634128230000|2021-10-13 12:30:30|4554.57|4554.57|4554.57|4554.57|4554.57|4554.57|4554.57|4554.57|0
1634128260000|2021-10-13 12:31:00|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|4553.9|0
1634128280000|2021-10-13 12:31:20|4553.55|4553.55|4554.25|4554.25|4554.25|4554.25|4553.55|4553.55|0
1634128290000|2021-10-13 12:31:30|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|4554.42|0
1634128300000|2021-10-13 12:31:40|4554.37|4554.37|4555.26|4555.26|4555.26|4555.26|4554.37|4554.37|0
1634128320000|2021-10-13 12:32:00|4555.2|4555.2|4554.5|4554.5|4555.2|4555.2|4554.5|4554.5|0
1634128340000|2021-10-13 12:32:20|4554.36|4554.36|4552.63|4552.63|4554.36|4554.36|4552.63|4552.63|0
1634128350000|2021-10-13 12:32:30|4552.28|4552.28|4552.8|4552.8|4552.8|4552.8|4552.28|4552.28|0
1634128370000|2021-10-13 12:32:50|4552.64|4552.64|4552.79|4552.79|4552.79|4552.79|4552.64|4552.64|0
1634128400000|2021-10-13 12:33:20|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|4552.44|0
1634128410000|2021-10-13 12:33:30|4553.11|4553.11|4553.23|4553.23|4553.23|4553.23|4553.11|4553.11|0
1634128420000|2021-10-13 12:33:40|4553.35|4553.35|4553.5|4553.5|4553.5|4553.5|4553.35|4553.35|0
1634128430000|2021-10-13 12:33:50|4554.91|4554.91|4554.73|4554.73|4554.91|4554.91|4554.73|4554.73|0
1634128450000|2021-10-13 12:34:10|4555.08|4555.08|4555.43|4555.43|4555.61|4555.61|4555.08|4555.08|0
1634128460000|2021-10-13 12:34:20|4555.61|4555.61|4555.33|4555.33|4555.61|4555.61|4555.33|4555.33|0
1634128470000|2021-10-13 12:34:30|4555.21|4555.21|4555.04|4555.04|4555.21|4555.21|4555.04|4555.04|0
1634128490000|2021-10-13 12:34:50|4554.68|4554.68|4554.33|4554.33|4554.68|4554.68|4554.33|4554.33|0
1634128520000|2021-10-13 12:35:20|4554.86|4554.86|4554.89|4554.89|4555.04|4555.04|4554.86|4554.86|0
1634128530000|2021-10-13 12:35:30|4555.42|4555.42|4555.42|4555.42|4555.59|4555.59|4555.42|4555.42|0
1634128550000|2021-10-13 12:35:50|4555.06|4555.06|4555.59|4555.59|4555.59|4555.59|4555.06|4555.06|0
1634128560000|2021-10-13 12:36:00|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|4555.7|0
1634128570000|2021-10-13 12:36:10|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|4555.87|0
1634128590000|2021-10-13 12:36:30|4556.05|4556.05|4556.05|4556.05|4556.05|4556.05|4556.05|4556.05|0
1634128600000|2021-10-13 12:36:40|4555.37|4555.37|4555.2|4555.2|4555.37|4555.37|4555.2|4555.2|0
1634128620000|2021-10-13 12:37:00|4555.37|4555.37|4555.96|4555.96|4555.96|4555.96|4555.37|4555.37|0
1634128630000|2021-10-13 12:37:10|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|4556.31|0
1634128640000|2021-10-13 12:37:20|4556.41|4556.41|4556.29|4556.29|4556.47|4556.47|4555.94|4555.94|0
1634128650000|2021-10-13 12:37:30|4556.47|4556.47|4555.96|4555.96|4556.47|4556.47|4555.96|4555.96|0
1634128670000|2021-10-13 12:37:50|4556.01|4556.01|4556.18|4556.18|4556.18|4556.18|4556.01|4556.01|0
1634128680000|2021-10-13 12:38:00|4556.54|4556.54|4556.71|4556.71|4556.71|4556.71|4556.54|4556.54|0
1634128700000|2021-10-13 12:38:20|4557.06|4557.06|4557.93|4557.93|4557.93|4557.93|4556.89|4556.89|0
1634128720000|2021-10-13 12:38:40|4557.76|4557.76|4558.44|4558.44|4558.44|4558.44|4557.76|4557.76|0
1634128740000|2021-10-13 12:39:00|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|4557.74|0
1634128750000|2021-10-13 12:39:10|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|4557.88|0
1634128760000|2021-10-13 12:39:20|4558.06|4558.06|4558.76|4558.76|4558.76|4558.76|4558.06|4558.06|0
1634128780000|2021-10-13 12:39:40|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|0
1634128790000|2021-10-13 12:39:50|4559.29|4559.29|4559.29|4559.29|4559.29|4559.29|4559.29|4559.29|0
1634128820000|2021-10-13 12:40:20|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|0
1634128830000|2021-10-13 12:40:30|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|4558.79|0
1634128840000|2021-10-13 12:40:40|4559.14|4559.14|4559.31|4559.31|4559.31|4559.31|4559.14|4559.14|0
1634128850000|2021-10-13 12:40:50|4559.49|4559.49|4559.84|4559.84|4559.84|4559.84|4559.49|4559.49|0
1634128860000|2021-10-13 12:41:00|4559.31|4559.31|4559|4559|4559.31|4559.31|4559|4559|0
1634128880000|2021-10-13 12:41:20|4558.82|4558.82|4558.82|4558.82|4558.82|4558.82|4558.82|4558.82|0
1634128890000|2021-10-13 12:41:30|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|4558.93|0
1634128910000|2021-10-13 12:41:50|4558.4|4558.4|4557.77|4557.77|4558.4|4558.4|4557.77|4557.77|0
1634128920000|2021-10-13 12:42:00|4557.61|4557.61|4557.64|4557.64|4557.78|4557.78|4557.61|4557.61|0
1634128930000|2021-10-13 12:42:10|4557.3|4557.3|4556.95|4556.95|4557.3|4557.3|4556.95|4556.95|0
1634128940000|2021-10-13 12:42:20|4557.12|4557.12|4557.47|4557.47|4557.47|4557.47|4557.12|4557.12|0
1634128950000|2021-10-13 12:42:30|4557.13|4557.13|4557.81|4557.81|4557.81|4557.81|4557.13|4557.13|0
1634128970000|2021-10-13 12:42:50|4557.76|4557.76|4557.64|4557.64|4557.76|4557.76|4557.64|4557.64|0
1634128980000|2021-10-13 12:43:00|4558.32|4558.32|4558.48|4558.48|4558.48|4558.48|4558.32|4558.32|0
1634128990000|2021-10-13 12:43:10|4559.15|4559.15|4559.18|4559.18|4559.18|4559.18|4559.01|4559.01|0
1634129020000|2021-10-13 12:43:40|4558.48|4558.48|4558.63|4558.63|4558.63|4558.63|4558.48|4558.48|0
1634129030000|2021-10-13 12:43:50|4558.52|4558.52|4558.36|4558.36|4558.52|4558.52|4558.36|4558.36|0
1634129050000|2021-10-13 12:44:10|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|4557.83|0
1634129060000|2021-10-13 12:44:20|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|0
1634129070000|2021-10-13 12:44:30|4557.41|4557.41|4557.76|4557.76|4557.76|4557.76|4557.41|4557.41|0
1634129100000|2021-10-13 12:45:00|4557.88|4557.88|4558.41|4558.41|4558.41|4558.41|4557.88|4557.88|0
1634129120000|2021-10-13 12:45:20|4558.57|4558.57|4558.57|4558.57|4558.57|4558.57|4558.57|4558.57|0
1634129130000|2021-10-13 12:45:30|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|4558.42|0
1634129170000|2021-10-13 12:46:10|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|4558.32|0
1634129180000|2021-10-13 12:46:20|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|0
1634129230000|2021-10-13 12:47:10|4557.97|4557.97|4557.79|4557.79|4557.97|4557.97|4557.79|4557.79|0
1634129250000|2021-10-13 12:47:30|4557.97|4557.97|4558.32|4558.32|4558.32|4558.32|4557.97|4557.97|0
1634129260000|2021-10-13 12:47:40|4558.49|4558.49|4558.49|4558.49|4558.49|4558.49|4558.49|4558.49|0
1634129270000|2021-10-13 12:47:50|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|4558.67|0
1634129280000|2021-10-13 12:48:00|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|4558.84|0
1634129290000|2021-10-13 12:48:10|4559.19|4559.19|4558.96|4558.96|4559.19|4559.19|4558.96|4558.96|0
1634129300000|2021-10-13 12:48:20|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|4558.43|0
1634129320000|2021-10-13 12:48:40|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|4558.08|0
1634129350000|2021-10-13 12:49:10|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|0
1634129360000|2021-10-13 12:49:20|4557.64|4557.64|4557.82|4557.82|4557.82|4557.82|4557.64|4557.64|0
1634129380000|2021-10-13 12:49:40|4557.77|4557.77|4557.42|4557.42|4557.77|4557.77|4557.42|4557.42|0
1634129390000|2021-10-13 12:49:50|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|0
1634129400000|2021-10-13 12:50:00|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|4557.49|0
1634129410000|2021-10-13 12:50:10|4557.31|4557.31|4556.79|4556.79|4557.31|4557.31|4556.79|4556.79|0
1634129450000|2021-10-13 12:50:50|4556.94|4556.94|4558|4558|4558.16|4558.16|4556.94|4556.94|0
1634129470000|2021-10-13 12:51:10|4558.67|4558.67|4558.5|4558.5|4558.67|4558.67|4558.5|4558.5|0
1634129500000|2021-10-13 12:51:40|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|4557.82|0
1634129520000|2021-10-13 12:52:00|4558|4558|4558.85|4558.85|4559.02|4559.02|4558|4558|0
1634129560000|2021-10-13 12:52:40|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|4559.37|0
1634129580000|2021-10-13 12:53:00|4558.85|4558.85|4559.2|4559.2|4559.2|4559.2|4558.85|4558.85|0
1634129600000|2021-10-13 12:53:20|4559.36|4559.36|4560.06|4560.06|4560.06|4560.06|4559.36|4559.36|0
1634129650000|2021-10-13 12:54:10|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|4559.89|0
1634129660000|2021-10-13 12:54:20|4560.03|4560.03|4559.65|4559.65|4560.18|4560.18|4559.65|4559.65|0
1634129670000|2021-10-13 12:54:30|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|4559.83|0
1634129680000|2021-10-13 12:54:40|4559.97|4559.97|4560.27|4560.27|4560.27|4560.27|4559.97|4559.97|0
1634129700000|2021-10-13 12:55:00|4560.62|4560.62|4560.74|4560.74|4560.74|4560.74|4560.62|4560.62|0
1634129710000|2021-10-13 12:55:10|4560.84|4560.84|4560.72|4560.72|4560.84|4560.84|4560.72|4560.72|0
1634129720000|2021-10-13 12:55:20|4561.08|4561.08|4561.25|4561.25|4561.25|4561.25|4561.08|4561.08|0
1634129730000|2021-10-13 12:55:30|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|4561.78|0
1634129740000|2021-10-13 12:55:40|4562.13|4562.13|4562.13|4562.13|4562.13|4562.13|4562.13|4562.13|0
1634129750000|2021-10-13 12:55:50|4561.78|4561.78|4561.6|4561.6|4561.78|4561.78|4561.6|4561.6|0
1634129760000|2021-10-13 12:56:00|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|4561.43|0
1634129770000|2021-10-13 12:56:10|4561.58|4561.58|4561.58|4561.58|4561.58|4561.58|4561.58|4561.58|0
1634129790000|2021-10-13 12:56:30|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|4561.41|0
1634129800000|2021-10-13 12:56:40|4561.58|4561.58|4561.58|4561.58|4561.58|4561.58|4561.58|4561.58|0
1634129810000|2021-10-13 12:56:50|4561.76|4561.76|4562.04|4562.04|4562.04|4562.04|4561.76|4561.76|0
1634129820000|2021-10-13 12:57:00|4562.15|4562.15|4562.72|4562.72|4562.78|4562.78|4562.15|4562.15|0
1634129830000|2021-10-13 12:57:10|4563.07|4563.07|4562.55|4562.55|4563.07|4563.07|4562.55|4562.55|0
1634129840000|2021-10-13 12:57:20|4562.2|4562.2|4561.32|4561.32|4562.2|4562.2|4561.32|4561.32|0
1634129860000|2021-10-13 12:57:40|4561.85|4561.85|4562.55|4562.55|4562.55|4562.55|4561.85|4561.85|0
1634129870000|2021-10-13 12:57:50|4562.5|4562.5|4562.5|4562.5|4562.5|4562.5|4562.5|4562.5|0
1634129880000|2021-10-13 12:58:00|4563.72|4563.72|4563.72|4563.72|4563.72|4563.72|4563.72|4563.72|0
1634129890000|2021-10-13 12:58:10|4563.55|4563.55|4564.07|4564.07|4564.07|4564.07|4563.55|4563.55|0
1634129920000|2021-10-13 12:58:40|4564.25|4564.25|4564.43|4564.43|4564.76|4564.76|4564.25|4564.25|0
1634129940000|2021-10-13 12:59:00|4565.13|4565.13|4564.95|4564.95|4565.13|4565.13|4564.95|4564.95|0
1634129950000|2021-10-13 12:59:10|4565.13|4565.13|4564.95|4564.95|4565.13|4565.13|4564.95|4564.95|0
1634129970000|2021-10-13 12:59:30|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|4564.6|0
1634129980000|2021-10-13 12:59:40|4564.76|4564.76|4564.24|4564.24|4564.76|4564.76|4564.24|4564.24|0
1634130000000|2021-10-13 13:00:00|4564.76|4564.76|4564.76|4564.76|4564.76|4564.76|4564.76|4564.76|0
1634130010000|2021-10-13 13:00:10|4564.59|4564.59|4564.24|4564.24|4564.59|4564.59|4564.24|4564.24|0
1634130020000|2021-10-13 13:00:20|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|0
1634130060000|2021-10-13 13:01:00|4564.24|4564.24|4564.24|4564.24|4564.24|4564.24|4564.24|4564.24|0
1634130070000|2021-10-13 13:01:10|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|4564.41|0
1634130080000|2021-10-13 13:01:20|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|4564.27|0
1634130090000|2021-10-13 13:01:30|4564.43|4564.43|4564.25|4564.25|4564.43|4564.43|4564.25|4564.25|0
1634130100000|2021-10-13 13:01:40|4564.4|4564.4|4563.53|4563.53|4564.4|4564.4|4563.53|4563.53|0
1634130130000|2021-10-13 13:02:10|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|4563.67|0
1634130140000|2021-10-13 13:02:20|4563.82|4563.82|4563.82|4563.82|4563.82|4563.82|4563.82|4563.82|0
1634130180000|2021-10-13 13:03:00|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|4563.47|0
1634130190000|2021-10-13 13:03:10|4563.12|4563.12|4562.97|4562.97|4563.12|4563.12|4562.97|4562.97|0
1634130200000|2021-10-13 13:03:20|4562.3|4562.3|4562.3|4562.3|4562.3|4562.3|4562.3|4562.3|0
1634130220000|2021-10-13 13:03:40|4562.65|4562.65|4562.47|4562.47|4562.65|4562.65|4562.47|4562.47|0
1634130240000|2021-10-13 13:04:00|4562.12|4562.12|4562|4562|4562.12|4562.12|4562|4562|0
1634130260000|2021-10-13 13:04:20|4562.24|4562.24|4562.36|4562.36|4562.36|4562.36|4562.24|4562.24|0
1634130280000|2021-10-13 13:04:40|4562|4562|4561.39|4561.39|4562|4562|4561.39|4561.39|0
1634130290000|2021-10-13 13:04:50|4561.53|4561.53|4561.53|4561.53|4561.53|4561.53|4561.53|4561.53|0
1634130330000|2021-10-13 13:05:30|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|4561.88|0
1634130350000|2021-10-13 13:05:50|4562|4562|4562.51|4562.51|4562.51|4562.51|4562|4562|0
1634130360000|2021-10-13 13:06:00|4562.41|4562.41|4562.58|4562.58|4562.76|4562.76|4562.41|4562.41|0
1634130370000|2021-10-13 13:06:10|4562.94|4562.94|4562.76|4562.76|4562.94|4562.94|4562.76|4562.76|0
1634130390000|2021-10-13 13:06:30|4562.41|4562.41|4562.06|4562.06|4562.41|4562.41|4562.06|4562.06|0
1634130460000|2021-10-13 13:07:40|4561.18|4561.18|4561.18|4561.18|4561.36|4561.36|4561.18|4561.18|0
1634130470000|2021-10-13 13:07:50|4561.01|4561.01|4561.01|4561.01|4561.01|4561.01|4561.01|4561.01|0
1634130480000|2021-10-13 13:08:00|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|0
1634130520000|2021-10-13 13:08:40|4561.36|4561.36|4561.18|4561.18|4561.36|4561.36|4561.18|4561.18|0
1634130560000|2021-10-13 13:09:20|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|4561.86|0
1634130580000|2021-10-13 13:09:40|4561.18|4561.18|4561.18|4561.18|4561.18|4561.18|4561.18|4561.18|0
1634130590000|2021-10-13 13:09:50|4561.23|4561.23|4561.41|4561.41|4561.41|4561.41|4561.23|4561.23|0
1634130600000|2021-10-13 13:10:00|4561.46|4561.46|4561.81|4561.81|4561.81|4561.81|4561.46|4561.46|0
1634130610000|2021-10-13 13:10:10|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|0
1634130640000|2021-10-13 13:10:40|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|4561.46|0
1634130660000|2021-10-13 13:11:00|4561.64|4561.64|4561.46|4561.46|4561.64|4561.64|4561.46|4561.46|0
1634130690000|2021-10-13 13:11:30|4561.51|4561.51|4561.51|4561.51|4561.51|4561.51|4561.51|4561.51|0
1634130700000|2021-10-13 13:11:40|4562.87|4562.87|4562.98|4562.98|4562.98|4562.98|4562.87|4562.87|0
1634130710000|2021-10-13 13:11:50|4563.33|4563.33|4563.33|4563.33|4563.33|4563.33|4563.33|4563.33|0
1634130730000|2021-10-13 13:12:10|4563.16|4563.16|4562.63|4562.63|4563.16|4563.16|4562.63|4562.63|0
1634130740000|2021-10-13 13:12:20|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|4562.46|0
1634130760000|2021-10-13 13:12:40|4562.69|4562.69|4562.02|4562.02|4562.69|4562.69|4562.02|4562.02|0
1634130800000|2021-10-13 13:13:20|4561.84|4561.84|4562.07|4562.07|4562.07|4562.07|4561.84|4561.84|0
1634130810000|2021-10-13 13:13:30|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|4562.02|0
1634130820000|2021-10-13 13:13:40|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|4561.84|0
1634130840000|2021-10-13 13:14:00|4562.37|4562.37|4562.37|4562.37|4562.37|4562.37|4562.37|4562.37|0
1634130850000|2021-10-13 13:14:10|4562.54|4562.54|4562.54|4562.54|4562.54|4562.54|4562.54|4562.54|0
1634130870000|2021-10-13 13:14:30|4562.6|4562.6|4562.6|4562.6|4562.6|4562.6|4562.6|4562.6|0
1634130890000|2021-10-13 13:14:50|4562.07|4562.07|4562.07|4562.07|4562.07|4562.07|4562.07|4562.07|0
1634130910000|2021-10-13 13:15:10|4562.6|4562.6|4562.6|4562.6|4562.6|4562.6|4562.6|4562.6|0
1634130940000|2021-10-13 13:15:40|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|0
1634130950000|2021-10-13 13:15:50|4563|4563|4563.18|4563.18|4563.18|4563.18|4563|4563|0
1634130960000|2021-10-13 13:16:00|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|0
1634130970000|2021-10-13 13:16:10|4562.88|4562.88|4562.53|4562.53|4562.88|4562.88|4562.53|4562.53|0
1634130980000|2021-10-13 13:16:20|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|4562.71|0
1634130990000|2021-10-13 13:16:30|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|4562.18|0
1634131000000|2021-10-13 13:16:40|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|4562.06|0
1634131040000|2021-10-13 13:17:20|4562.74|4562.74|4563.62|4563.62|4563.62|4563.62|4562.74|4562.74|0
1634131050000|2021-10-13 13:17:30|4563.26|4563.26|4563.26|4563.26|4563.26|4563.26|4563.26|4563.26|0
1634131060000|2021-10-13 13:17:40|4563.44|4563.44|4563.44|4563.44|4563.44|4563.44|4563.44|4563.44|0
1634131070000|2021-10-13 13:17:50|4563.79|4563.79|4563.79|4563.79|4563.79|4563.79|4563.79|4563.79|0
1634131080000|2021-10-13 13:18:00|4563.97|4563.97|4563.26|4563.26|4563.97|4563.97|4563.26|4563.26|0
1634131120000|2021-10-13 13:18:40|4562.39|4562.39|4561.51|4561.51|4562.39|4562.39|4561.51|4561.51|0
1634131130000|2021-10-13 13:18:50|4561.34|4561.34|4561.12|4561.12|4561.86|4561.86|4561.12|4561.12|0
1634131180000|2021-10-13 13:19:40|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|4561.47|0
1634131190000|2021-10-13 13:19:50|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|4561.3|0
1634131220000|2021-10-13 13:20:20|4560.95|4560.95|4560.95|4560.95|4560.95|4560.95|4560.77|4560.77|0
1634131230000|2021-10-13 13:20:30|4561.06|4561.06|4560.89|4560.89|4561.06|4561.06|4560.89|4560.89|0
1634131260000|2021-10-13 13:21:00|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|4560.21|0
1634131330000|2021-10-13 13:22:10|4560.04|4560.04|4559.88|4559.88|4560.04|4560.04|4559.88|4559.88|0
1634131340000|2021-10-13 13:22:20|4559.93|4559.93|4560.09|4560.09|4560.14|4560.14|4559.93|4559.93|0
1634131350000|2021-10-13 13:22:30|4559.93|4559.93|4560.26|4560.26|4560.26|4560.26|4559.93|4559.93|0
1634131360000|2021-10-13 13:22:40|4560.16|4560.16|4560.56|4560.56|4560.56|4560.56|4560.16|4560.16|0
1634131370000|2021-10-13 13:22:50|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|0
1634131380000|2021-10-13 13:23:00|4560.16|4560.16|4560.16|4560.16|4560.16|4560.16|4559.98|4559.98|0
1634131410000|2021-10-13 13:23:30|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|4560.33|0
1634131420000|2021-10-13 13:23:40|4560.16|4560.16|4560.04|4560.04|4560.16|4560.16|4560.04|4560.04|0
1634131450000|2021-10-13 13:24:10|4559.87|4559.87|4559.69|4559.69|4559.87|4559.87|4559.69|4559.69|0
1634131460000|2021-10-13 13:24:20|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|4558.99|0
1634131470000|2021-10-13 13:24:30|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|0
1634131480000|2021-10-13 13:24:40|4558.26|4558.26|4558.94|4558.94|4558.94|4558.94|4558.26|4558.26|0
1634131490000|2021-10-13 13:24:50|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|4559.61|0
1634131500000|2021-10-13 13:25:00|4559.45|4559.45|4558.6|4558.6|4559.45|4559.45|4558.6|4558.6|0
1634131530000|2021-10-13 13:25:30|4558.48|4558.48|4558.48|4558.48|4558.48|4558.48|4558.48|4558.48|0
1634131560000|2021-10-13 13:26:00|4558.31|4558.31|4558.31|4558.31|4558.31|4558.31|4558.31|4558.31|0
1634131570000|2021-10-13 13:26:10|4558.48|4558.48|4558.38|4558.38|4558.48|4558.48|4558.38|4558.38|0
1634131600000|2021-10-13 13:26:40|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|4558.2|0
1634131630000|2021-10-13 13:27:10|4558.38|4558.38|4558.38|4558.38|4558.38|4558.38|4558.38|4558.38|0
1634131660000|2021-10-13 13:27:40|4558.87|4558.87|4558.53|4558.53|4559.19|4559.19|4558.53|4558.53|0
1634131670000|2021-10-13 13:27:50|4558.35|4558.35|4557.99|4557.99|4558.35|4558.35|4557.99|4557.99|0
1634131710000|2021-10-13 13:28:30|4557.87|4557.87|4557.35|4557.35|4557.87|4557.87|4557.35|4557.35|0
1634131720000|2021-10-13 13:28:40|4557.52|4557.52|4557.4|4557.4|4557.52|4557.52|4557.4|4557.4|0
1634131740000|2021-10-13 13:29:00|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|4557.75|0
1634131780000|2021-10-13 13:29:40|4557.92|4557.92|4557.57|4557.57|4557.92|4557.92|4557.57|4557.57|0
1634131790000|2021-10-13 13:29:50|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|4557.68|0
1634131800000|2021-10-13 13:30:00|4557.86|4557.86|4557.42|4557.42|4558.03|4558.03|4557.42|4557.42|0
1634131810000|2021-10-13 13:30:10|4558.12|4558.12|4558.18|4558.18|4558.59|4558.59|4558.12|4558.12|0
1634131820000|2021-10-13 13:30:20|4558.71|4558.71|4559.41|4559.41|4559.41|4559.41|4558.53|4558.53|0
1634131830000|2021-10-13 13:30:30|4559.06|4559.06|4558.53|4558.53|4559.06|4559.06|4558.53|4558.53|0
1634131840000|2021-10-13 13:30:40|4558.43|4558.43|4558.92|4558.92|4558.92|4558.92|4558.43|4558.43|0
1634131850000|2021-10-13 13:30:50|4559.45|4559.45|4558.92|4558.92|4559.45|4559.45|4558.92|4558.92|0
1634131860000|2021-10-13 13:31:00|4558.75|4558.75|4558.57|4558.57|4558.75|4558.75|4558.57|4558.57|0
1634131880000|2021-10-13 13:31:20|4557.87|4557.87|4559.55|4559.55|4559.55|4559.55|4557.87|4557.87|0
1634131890000|2021-10-13 13:31:30|4559.72|4559.72|4559.72|4559.72|4559.72|4559.72|4559.72|4559.72|0
1634131910000|2021-10-13 13:31:50|4559.55|4559.55|4559.55|4559.55|4559.55|4559.55|4559.55|4559.55|0
1634131920000|2021-10-13 13:32:00|4559.9|4559.9|4561.6|4561.6|4561.6|4561.6|4559.9|4559.9|0
1634131930000|2021-10-13 13:32:10|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|4561.95|0
1634131940000|2021-10-13 13:32:20|4561.42|4561.42|4561.6|4561.6|4561.6|4561.6|4561.07|4561.07|0
1634131950000|2021-10-13 13:32:30|4561.7|4561.7|4562.58|4562.58|4562.58|4562.58|4561.7|4561.7|0
1634131960000|2021-10-13 13:32:40|4562.4|4562.4|4561.01|4561.01|4562.4|4562.4|4561.01|4561.01|0
1634131970000|2021-10-13 13:32:50|4560.85|4560.85|4560.74|4560.74|4560.85|4560.85|4560.74|4560.74|0
1634131980000|2021-10-13 13:33:00|4560.39|4560.39|4561.61|4561.61|4561.61|4561.61|4560.39|4560.39|0
1634131990000|2021-10-13 13:33:10|4561.44|4561.44|4562.61|4562.61|4562.61|4562.61|4561.44|4561.44|0
1634132000000|2021-10-13 13:33:20|4563.84|4563.84|4564.01|4564.01|4564.01|4564.01|4563.84|4563.84|0
1634132010000|2021-10-13 13:33:30|4563.66|4563.66|4563.31|4563.31|4563.66|4563.66|4563.31|4563.31|0
1634132020000|2021-10-13 13:33:40|4563.14|4563.14|4563.66|4563.66|4563.66|4563.66|4562.78|4562.78|0
1634132030000|2021-10-13 13:33:50|4563.81|4563.81|4565.68|4565.68|4565.68|4565.68|4563.81|4563.81|0
1634132040000|2021-10-13 13:34:00|4565.79|4565.79|4567.23|4567.23|4567.39|4567.39|4565.63|4565.63|0
1634132050000|2021-10-13 13:34:10|4567.05|4567.05|4566.88|4566.88|4567.56|4567.56|4566.7|4566.7|0
1634132060000|2021-10-13 13:34:20|4566.53|4566.53|4565.83|4565.83|4566.53|4566.53|4565.83|4565.83|0
1634132070000|2021-10-13 13:34:30|4566.35|4566.35|4565.83|4565.83|4566.35|4566.35|4565.83|4565.83|0
1634132080000|2021-10-13 13:34:40|4565.65|4565.65|4566|4566|4566|4566|4565.65|4565.65|0
1634132090000|2021-10-13 13:34:50|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|4565.65|0
1634132100000|2021-10-13 13:35:00|4565.13|4565.13|4564.11|4564.11|4565.3|4565.3|4564.11|4564.11|0
1634132110000|2021-10-13 13:35:10|4564.28|4564.28|4564.17|4564.17|4564.28|4564.28|4564.17|4564.17|0
1634132120000|2021-10-13 13:35:20|4563.49|4563.49|4563.42|4563.42|4563.49|4563.49|4563.32|4563.32|0
1634132130000|2021-10-13 13:35:30|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|4563.95|0
1634132140000|2021-10-13 13:35:40|4564.1|4564.1|4564.62|4564.62|4564.62|4564.62|4564.1|4564.1|0
1634132150000|2021-10-13 13:35:50|4565.3|4565.3|4564.54|4564.54|4565.42|4565.42|4564.54|4564.54|0
1634132160000|2021-10-13 13:36:00|4564.43|4564.43|4564.43|4564.43|4564.43|4564.43|4564.43|4564.43|0
1634132170000|2021-10-13 13:36:10|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|0
1634132180000|2021-10-13 13:36:20|4564.96|4564.96|4565.12|4565.12|4565.12|4565.12|4564.77|4564.77|0
1634132190000|2021-10-13 13:36:30|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|0
1634132200000|2021-10-13 13:36:40|4563.73|4563.73|4563.4|4563.4|4563.73|4563.73|4563.4|4563.4|0
1634132220000|2021-10-13 13:37:00|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|0
1634132230000|2021-10-13 13:37:10|4563.25|4563.25|4564.42|4564.42|4564.42|4564.42|4563.25|4563.25|0
1634132240000|2021-10-13 13:37:20|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|4564.26|0
1634132250000|2021-10-13 13:37:30|4564.43|4564.43|4562.85|4562.85|4564.43|4564.43|4562.51|4562.51|0
1634132260000|2021-10-13 13:37:40|4563.02|4563.02|4563.4|4563.4|4564.03|4564.03|4563.02|4563.02|0
1634132300000|2021-10-13 13:38:20|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|4562.87|0
1634132310000|2021-10-13 13:38:30|4562.52|4562.52|4561.84|4561.84|4562.52|4562.52|4561.49|4561.49|0
1634132320000|2021-10-13 13:38:40|4561.49|4561.49|4560.5|4560.5|4561.49|4561.49|4560.32|4560.32|0
1634132330000|2021-10-13 13:38:50|4560.85|4560.85|4560.5|4560.5|4560.85|4560.85|4560.5|4560.5|0
1634132340000|2021-10-13 13:39:00|4560.85|4560.85|4561.03|4561.03|4561.03|4561.03|4560.68|4560.68|0
1634132350000|2021-10-13 13:39:10|4560.69|4560.69|4560.51|4560.51|4560.69|4560.69|4560.51|4560.51|0
1634132370000|2021-10-13 13:39:30|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|0
1634132380000|2021-10-13 13:39:40|4560.53|4560.53|4561.23|4561.23|4561.23|4561.23|4560.53|4560.53|0
1634132390000|2021-10-13 13:39:50|4561.9|4561.9|4561.9|4561.9|4561.9|4561.9|4561.9|4561.9|0
1634132400000|2021-10-13 13:40:00|4561.73|4561.73|4560.32|4560.32|4561.73|4561.73|4560.32|4560.32|0
1634132410000|2021-10-13 13:40:10|4561.55|4561.55|4561.72|4561.72|4561.72|4561.72|4561.55|4561.55|0
1634132430000|2021-10-13 13:40:30|4561.05|4561.05|4561.05|4561.05|4561.05|4561.05|4561.05|4561.05|0
1634132440000|2021-10-13 13:40:40|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|4559.64|0
1634132450000|2021-10-13 13:40:50|4559.99|4559.99|4560.34|4560.34|4560.7|4560.7|4559.99|4559.99|0
1634132460000|2021-10-13 13:41:00|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|0
1634132470000|2021-10-13 13:41:10|4559.99|4559.99|4560.17|4560.17|4560.17|4560.17|4559.99|4559.99|0
1634132480000|2021-10-13 13:41:20|4560.34|4560.34|4559.99|4559.99|4560.34|4560.34|4559.64|4559.64|0
1634132490000|2021-10-13 13:41:30|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|4559.82|0
1634132500000|2021-10-13 13:41:40|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|0
1634132510000|2021-10-13 13:41:50|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|4559.99|0
1634132520000|2021-10-13 13:42:00|4559.66|4559.66|4559.13|4559.13|4559.66|4559.66|4559.13|4559.13|0
1634132530000|2021-10-13 13:42:10|4558.43|4558.43|4560.01|4560.01|4560.01|4560.01|4558.43|4558.43|0
1634132540000|2021-10-13 13:42:20|4560.17|4560.17|4560.7|4560.7|4560.7|4560.7|4560.17|4560.17|0
1634132550000|2021-10-13 13:42:30|4560.34|4560.34|4559.82|4559.82|4560.52|4560.52|4559.82|4559.82|0
1634132560000|2021-10-13 13:42:40|4559.64|4559.64|4559.59|4559.59|4559.64|4559.64|4559.59|4559.59|0
1634132570000|2021-10-13 13:42:50|4559.54|4559.54|4559.44|4559.44|4560.24|4560.24|4559.44|4559.44|0
1634132580000|2021-10-13 13:43:00|4560.14|4560.14|4558.94|4558.94|4560.14|4560.14|4558.94|4558.94|0
1634132590000|2021-10-13 13:43:10|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|4559.12|0
1634132600000|2021-10-13 13:43:20|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|4559.44|0
1634132620000|2021-10-13 13:43:40|4559.79|4559.79|4559.89|4559.89|4559.89|4559.89|4559.79|4559.79|0
1634132670000|2021-10-13 13:44:30|4560.07|4560.07|4560.11|4560.11|4560.11|4560.11|4559.95|4559.95|0
1634132680000|2021-10-13 13:44:40|4560.47|4560.47|4560.82|4560.82|4560.82|4560.82|4560.47|4560.47|0
1634132690000|2021-10-13 13:44:50|4560.47|4560.47|4560.98|4560.98|4560.98|4560.98|4560.47|4560.47|0
1634132700000|2021-10-13 13:45:00|4560.8|4560.8|4560.1|4560.1|4560.8|4560.8|4560.1|4560.1|0
1634132710000|2021-10-13 13:45:10|4560.05|4560.05|4561.08|4561.08|4561.08|4561.08|4560.05|4560.05|0
1634132730000|2021-10-13 13:45:30|4561.18|4561.18|4561.71|4561.71|4561.71|4561.71|4561.18|4561.18|0
1634132740000|2021-10-13 13:45:40|4561.53|4561.53|4561.18|4561.18|4561.53|4561.53|4561.18|4561.18|0
1634132760000|2021-10-13 13:46:00|4560.83|4560.83|4560.54|4560.54|4561.17|4561.17|4560.54|4560.54|0
1634132770000|2021-10-13 13:46:10|4560.36|4560.36|4560.71|4560.71|4560.71|4560.71|4560.36|4560.36|0
1634132780000|2021-10-13 13:46:20|4560.36|4560.36|4560.36|4560.36|4560.36|4560.36|4560.36|4560.36|0
1634132790000|2021-10-13 13:46:30|4560.26|4560.26|4560.26|4560.26|4560.26|4560.26|4560.26|4560.26|0
1634132810000|2021-10-13 13:46:50|4560.08|4560.08|4560.77|4560.77|4560.77|4560.77|4559.75|4559.75|0
1634132820000|2021-10-13 13:47:00|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|0
1634132830000|2021-10-13 13:47:10|4560.59|4560.59|4560.77|4560.77|4560.77|4560.77|4560.59|4560.59|0
1634132840000|2021-10-13 13:47:20|4560.42|4560.42|4560.24|4560.24|4560.42|4560.42|4560.07|4560.07|0
1634132850000|2021-10-13 13:47:30|4559.89|4559.89|4560.24|4560.24|4560.24|4560.24|4559.89|4559.89|0
1634132860000|2021-10-13 13:47:40|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|4560.08|0
1634132880000|2021-10-13 13:48:00|4559.96|4559.96|4558.64|4558.64|4559.96|4559.96|4558.29|4558.29|0
1634132890000|2021-10-13 13:48:10|4558.29|4558.29|4557.61|4557.61|4558.29|4558.29|4557.61|4557.61|0
1634132900000|2021-10-13 13:48:20|4558.29|4558.29|4558.77|4558.77|4558.83|4558.83|4558.12|4558.12|0
1634132910000|2021-10-13 13:48:30|4558.25|4558.25|4558.42|4558.42|4558.42|4558.42|4558.25|4558.25|0
1634132920000|2021-10-13 13:48:40|4558.77|4558.77|4559.03|4559.03|4559.03|4559.03|4557.83|4557.83|0
1634132930000|2021-10-13 13:48:50|4559.21|4559.21|4559.39|4559.39|4559.39|4559.39|4559.03|4559.03|0
1634132940000|2021-10-13 13:49:00|4559.53|4559.53|4559.71|4559.71|4559.71|4559.71|4559.53|4559.53|0
1634132950000|2021-10-13 13:49:10|4559.18|4559.18|4559.88|4559.88|4559.88|4559.88|4559.18|4559.18|0
1634132970000|2021-10-13 13:49:30|4560.23|4560.23|4560.59|4560.59|4560.59|4560.59|4560.23|4560.23|0
1634132980000|2021-10-13 13:49:40|4560.23|4560.23|4560.06|4560.06|4560.23|4560.23|4560.06|4560.06|0
1634133000000|2021-10-13 13:50:00|4559.38|4559.38|4560.59|4560.59|4560.59|4560.59|4559.38|4559.38|0
1634133010000|2021-10-13 13:50:10|4560.76|4560.76|4560.76|4560.76|4560.76|4560.76|4560.76|4560.76|0
1634133020000|2021-10-13 13:50:20|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|4560.94|0
1634133030000|2021-10-13 13:50:30|4562.14|4562.14|4561.98|4561.98|4562.14|4562.14|4561.98|4561.98|0
1634133040000|2021-10-13 13:50:40|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|4561.93|0
1634133050000|2021-10-13 13:50:50|4562.28|4562.28|4561.78|4561.78|4562.28|4562.28|4561.78|4561.78|0
1634133060000|2021-10-13 13:51:00|4561.96|4561.96|4561.96|4561.96|4562.13|4562.13|4561.78|4561.78|0
1634133070000|2021-10-13 13:51:10|4561.9|4561.9|4561.38|4561.38|4561.9|4561.9|4561.38|4561.38|0
1634133080000|2021-10-13 13:51:20|4561.55|4561.55|4561.55|4561.55|4561.55|4561.55|4561.55|4561.55|0
1634133090000|2021-10-13 13:51:30|4562.08|4562.08|4562.08|4562.08|4562.08|4562.08|4562.08|4562.08|0
1634133110000|2021-10-13 13:51:50|4562.43|4562.43|4563.27|4563.27|4563.32|4563.32|4562.43|4562.43|0
1634133120000|2021-10-13 13:52:00|4563.45|4563.45|4564.3|4564.3|4564.3|4564.3|4563.45|4563.45|0
1634133130000|2021-10-13 13:52:10|4564.4|4564.4|4564.07|4564.07|4564.4|4564.4|4564.07|4564.07|0
1634133140000|2021-10-13 13:52:20|4563.89|4563.89|4564.42|4564.42|4564.42|4564.42|4563.71|4563.71|0
1634133150000|2021-10-13 13:52:30|4563.93|4563.93|4563.28|4563.28|4563.93|4563.93|4563.28|4563.28|0
1634133170000|2021-10-13 13:52:50|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|0
1634133180000|2021-10-13 13:53:00|4562.93|4562.93|4562.29|4562.29|4562.93|4562.93|4562.29|4562.29|0
1634133190000|2021-10-13 13:53:10|4562.62|4562.62|4561.57|4561.57|4562.62|4562.62|4561.57|4561.57|0
1634133200000|2021-10-13 13:53:20|4561.45|4561.45|4560.87|4560.87|4561.45|4561.45|4560.87|4560.87|0
1634133210000|2021-10-13 13:53:30|4560.52|4560.52|4560.7|4560.7|4560.87|4560.87|4560.52|4560.52|0
1634133220000|2021-10-13 13:53:40|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|4560.87|0
1634133230000|2021-10-13 13:53:50|4560.77|4560.77|4561.1|4561.1|4561.26|4561.26|4560.77|4560.77|0
1634133240000|2021-10-13 13:54:00|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|4561.62|0
1634133250000|2021-10-13 13:54:10|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|4561.32|0
1634133260000|2021-10-13 13:54:20|4561.85|4561.85|4561.85|4561.85|4561.85|4561.85|4561.85|4561.85|0
1634133270000|2021-10-13 13:54:30|4562.02|4562.02|4561.51|4561.51|4562.02|4562.02|4561.51|4561.51|0
1634133280000|2021-10-13 13:54:40|4561.69|4561.69|4561.34|4561.34|4561.69|4561.69|4561.34|4561.34|0
1634133290000|2021-10-13 13:54:50|4561.16|4561.16|4561.16|4561.16|4561.16|4561.16|4561.16|4561.16|0
1634133300000|2021-10-13 13:55:00|4560.98|4560.98|4560.56|4560.56|4560.98|4560.98|4560.56|4560.56|0
1634133310000|2021-10-13 13:55:10|4560.61|4560.61|4560.73|4560.73|4561.08|4561.08|4560.61|4560.61|0
1634133320000|2021-10-13 13:55:20|4560.9|4560.9|4560.9|4560.9|4560.9|4560.9|4560.9|4560.9|0
1634133330000|2021-10-13 13:55:30|4561.08|4561.08|4561.08|4561.08|4561.08|4561.08|4561.08|4561.08|0
1634133350000|2021-10-13 13:55:50|4560.9|4560.9|4560.52|4560.52|4561.05|4561.05|4560.52|4560.52|0
1634133370000|2021-10-13 13:56:10|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|4560.86|0
1634133380000|2021-10-13 13:56:20|4561.04|4561.04|4562.08|4562.08|4562.08|4562.08|4561.04|4561.04|0
1634133390000|2021-10-13 13:56:30|4561.73|4561.73|4562.43|4562.43|4562.43|4562.43|4561.73|4561.73|0
1634133400000|2021-10-13 13:56:40|4562.59|4562.59|4564.4|4564.4|4565.07|4565.07|4562.59|4562.59|0
1634133410000|2021-10-13 13:56:50|4564.57|4564.57|4564.57|4564.57|4564.57|4564.57|4564.57|4564.57|0
1634133420000|2021-10-13 13:57:00|4564.75|4564.75|4564.75|4564.75|4564.75|4564.75|4564.75|4564.75|0
1634133440000|2021-10-13 13:57:20|4564.07|4564.07|4564.6|4564.6|4564.6|4564.6|4564.07|4564.07|0
1634133450000|2021-10-13 13:57:30|4565.12|4565.12|4565.12|4565.12|4565.12|4565.12|4565.12|4565.12|0
1634133460000|2021-10-13 13:57:40|4565.24|4565.24|4565.24|4565.24|4565.24|4565.24|4565.24|4565.24|0
1634133470000|2021-10-13 13:57:50|4565.41|4565.41|4565.05|4565.05|4565.41|4565.41|4565.05|4565.05|0
1634133480000|2021-10-13 13:58:00|4565.73|4565.73|4565.58|4565.58|4565.73|4565.73|4565.58|4565.58|0
1634133490000|2021-10-13 13:58:10|4565.41|4565.41|4565.08|4565.08|4565.41|4565.41|4565.08|4565.08|0
1634133500000|2021-10-13 13:58:20|4565.76|4565.76|4565.94|4565.94|4565.94|4565.94|4565.76|4565.76|0
1634133510000|2021-10-13 13:58:30|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|0
1634133540000|2021-10-13 13:59:00|4567.16|4567.16|4567.46|4567.46|4567.46|4567.46|4567.16|4567.16|0
1634133550000|2021-10-13 13:59:10|4567.28|4567.28|4567.28|4567.28|4567.28|4567.28|4567.28|4567.28|0
1634133570000|2021-10-13 13:59:30|4567.46|4567.46|4567.46|4567.46|4567.46|4567.46|4567.46|4567.46|0
1634133580000|2021-10-13 13:59:40|4567.58|4567.58|4568.8|4568.8|4568.8|4568.8|4567.58|4567.58|0
1634133590000|2021-10-13 13:59:50|4568.63|4568.63|4568.63|4568.63|4568.63|4568.63|4568.45|4568.45|0
1634133600000|2021-10-13 14:00:00|4569.15|4569.15|4569.5|4569.5|4569.5|4569.5|4568.98|4568.98|0
1634133610000|2021-10-13 14:00:10|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|0
1634133620000|2021-10-13 14:00:20|4568.65|4568.65|4568.65|4568.65|4568.65|4568.65|4568.65|4568.65|0
1634133630000|2021-10-13 14:00:30|4567.95|4567.95|4567.48|4567.48|4567.95|4567.95|4567.48|4567.48|0
1634133650000|2021-10-13 14:00:50|4567.83|4567.83|4567.66|4567.66|4567.83|4567.83|4567.66|4567.66|0
1634133660000|2021-10-13 14:01:00|4567.78|4567.78|4567.1|4567.1|4567.78|4567.78|4567.1|4567.1|0
1634133670000|2021-10-13 14:01:10|4566.95|4566.95|4566.61|4566.61|4567.12|4567.12|4566.61|4566.61|0
1634133680000|2021-10-13 14:01:20|4565.91|4565.91|4565.59|4565.59|4565.91|4565.91|4565.24|4565.24|0
1634133700000|2021-10-13 14:01:40|4565.76|4565.76|4566.11|4566.11|4566.11|4566.11|4565.76|4565.76|0
1634133720000|2021-10-13 14:02:00|4566.47|4566.47|4566.47|4566.47|4566.47|4566.47|4566.47|4566.47|0
1634133730000|2021-10-13 14:02:10|4566.64|4566.64|4567.9|4567.9|4568.07|4568.07|4566.64|4566.64|0
1634133740000|2021-10-13 14:02:20|4567.79|4567.79|4567.26|4567.26|4567.79|4567.79|4567.26|4567.26|0
1634133750000|2021-10-13 14:02:30|4567.09|4567.09|4567.09|4567.09|4567.09|4567.09|4567.09|4567.09|0
1634133760000|2021-10-13 14:02:40|4567.26|4567.26|4567.44|4567.44|4567.44|4567.44|4567.26|4567.26|0
1634133770000|2021-10-13 14:02:50|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|4567.26|0
1634133780000|2021-10-13 14:03:00|4567.09|4567.09|4567.26|4567.26|4567.26|4567.26|4567.09|4567.09|0
1634133790000|2021-10-13 14:03:10|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|0
1634133800000|2021-10-13 14:03:20|4565.89|4565.89|4565.21|4565.21|4565.89|4565.89|4565.21|4565.21|0
1634133810000|2021-10-13 14:03:30|4565.04|4565.04|4564.51|4564.51|4565.04|4565.04|4564.51|4564.51|0
1634133820000|2021-10-13 14:03:40|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|4564.85|0
1634133830000|2021-10-13 14:03:50|4564.51|4564.51|4564.33|4564.33|4564.51|4564.51|4564.33|4564.33|0
1634133840000|2021-10-13 14:04:00|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|4563.98|0
1634133850000|2021-10-13 14:04:10|4563.28|4563.28|4563.46|4563.46|4563.46|4563.46|4563.28|4563.28|0
1634133870000|2021-10-13 14:04:30|4563.81|4563.81|4563.81|4563.81|4563.81|4563.81|4563.81|4563.81|0
1634133890000|2021-10-13 14:04:50|4564.16|4564.16|4565.01|4565.01|4565.01|4565.01|4564.16|4564.16|0
1634133900000|2021-10-13 14:05:00|4565.19|4565.19|4564.51|4564.51|4565.19|4565.19|4564.51|4564.51|0
1634133920000|2021-10-13 14:05:20|4563.98|4563.98|4564.33|4564.33|4564.33|4564.33|4563.98|4563.98|0
1634133930000|2021-10-13 14:05:30|4564.51|4564.51|4564.51|4564.51|4564.51|4564.51|4564.51|4564.51|0
1634133940000|2021-10-13 14:05:40|4565.04|4565.04|4564.68|4564.68|4565.04|4565.04|4564.68|4564.68|0
1634133950000|2021-10-13 14:05:50|4564.86|4564.86|4564.86|4564.86|4564.86|4564.86|4564.86|4564.86|0
1634133960000|2021-10-13 14:06:00|4565.56|4565.56|4564.85|4564.85|4565.72|4565.72|4564.85|4564.85|0
1634133980000|2021-10-13 14:06:20|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|4564.74|0
1634133990000|2021-10-13 14:06:30|4564.57|4564.57|4564.57|4564.57|4564.57|4564.57|4564.57|4564.57|0
1634134000000|2021-10-13 14:06:40|4564.22|4564.22|4563.34|4563.34|4564.39|4564.39|4563.34|4563.34|0
1634134020000|2021-10-13 14:07:00|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|0
1634134030000|2021-10-13 14:07:10|4562.93|4562.93|4562.88|4562.88|4562.93|4562.93|4562.88|4562.88|0
1634134040000|2021-10-13 14:07:20|4563.05|4563.05|4563.05|4563.05|4563.05|4563.05|4563.05|4563.05|0
1634134050000|2021-10-13 14:07:30|4563.21|4563.21|4563.21|4563.21|4563.21|4563.21|4563.21|4563.21|0
1634134060000|2021-10-13 14:07:40|4563.33|4563.33|4563.86|4563.86|4563.86|4563.86|4563.33|4563.33|0
1634134080000|2021-10-13 14:08:00|4563.68|4563.68|4563.86|4563.86|4564.03|4564.03|4563.68|4563.68|0
1634134090000|2021-10-13 14:08:10|4564.56|4564.56|4564.7|4564.7|4564.7|4564.7|4564.56|4564.56|0
1634134110000|2021-10-13 14:08:30|4564.88|4564.88|4566.08|4566.08|4566.08|4566.08|4564.88|4564.88|0
1634134120000|2021-10-13 14:08:40|4566.26|4566.26|4565.2|4565.2|4566.26|4566.26|4565.2|4565.2|0
1634134140000|2021-10-13 14:09:00|4565.91|4565.91|4565.91|4565.91|4565.91|4565.91|4565.91|4565.91|0
1634134170000|2021-10-13 14:09:30|4565.55|4565.55|4564.89|4564.89|4565.55|4565.55|4564.89|4564.89|0
1634134180000|2021-10-13 14:09:40|4564.77|4564.77|4564.77|4564.77|4564.77|4564.77|4564.77|4564.77|0
1634134190000|2021-10-13 14:09:50|4564.6|4564.6|4563.72|4563.72|4564.6|4564.6|4563.72|4563.72|0
1634134200000|2021-10-13 14:10:00|4563.89|4563.89|4563.89|4563.89|4563.89|4563.89|4563.54|4563.54|0
1634134220000|2021-10-13 14:10:20|4564.77|4564.77|4563.82|4563.82|4564.88|4564.88|4563.82|4563.82|0
1634134230000|2021-10-13 14:10:30|4563.67|4563.67|4563.32|4563.32|4563.67|4563.67|4563.32|4563.32|0
1634134240000|2021-10-13 14:10:40|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|4563.15|0
1634134250000|2021-10-13 14:10:50|4563.05|4563.05|4563.05|4563.05|4563.05|4563.05|4563.05|4563.05|0
1634134260000|2021-10-13 14:11:00|4562.35|4562.35|4561.64|4561.64|4562.35|4562.35|4561.64|4561.64|0
1634134270000|2021-10-13 14:11:10|4560.94|4560.94|4560.26|4560.26|4560.94|4560.94|4560.26|4560.26|0
1634134280000|2021-10-13 14:11:20|4560.1|4560.1|4559.98|4559.98|4560.1|4560.1|4559.98|4559.98|0
1634134290000|2021-10-13 14:11:30|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|4558.75|0
1634134300000|2021-10-13 14:11:40|4559.1|4559.1|4560.83|4560.83|4560.83|4560.83|4559.1|4559.1|0
1634134320000|2021-10-13 14:12:00|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|0
1634134330000|2021-10-13 14:12:10|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|4560.83|0
1634134340000|2021-10-13 14:12:20|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|4560.66|0
1634134350000|2021-10-13 14:12:30|4561.01|4561.01|4561.01|4561.01|4561.01|4561.01|4561.01|4561.01|0
1634134360000|2021-10-13 14:12:40|4561.36|4561.36|4561.53|4561.53|4561.88|4561.88|4561.36|4561.36|0
1634134370000|2021-10-13 14:12:50|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|4561.36|0
1634134380000|2021-10-13 14:13:00|4562.06|4562.06|4562.58|4562.58|4562.58|4562.58|4562.06|4562.06|0
1634134400000|2021-10-13 14:13:20|4562.75|4562.75|4562.92|4562.92|4562.92|4562.92|4562.75|4562.75|0
1634134430000|2021-10-13 14:13:50|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|0
1634134440000|2021-10-13 14:14:00|4562.22|4562.22|4562.57|4562.57|4562.57|4562.57|4562.22|4562.22|0
1634134450000|2021-10-13 14:14:10|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|4562.4|0
1634134460000|2021-10-13 14:14:20|4562.24|4562.24|4562.59|4562.59|4562.59|4562.59|4562.24|4562.24|0
1634134470000|2021-10-13 14:14:30|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|4562.41|0
1634134480000|2021-10-13 14:14:40|4562.77|4562.77|4562.59|4562.59|4562.77|4562.77|4562.59|4562.59|0
1634134500000|2021-10-13 14:15:00|4562.48|4562.48|4562.66|4562.66|4562.84|4562.84|4562.48|4562.48|0
1634134510000|2021-10-13 14:15:10|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|4562.48|0
1634134520000|2021-10-13 14:15:20|4562.82|4562.82|4562.82|4562.82|4562.82|4562.82|4562.82|4562.82|0
1634134530000|2021-10-13 14:15:30|4563|4563|4563.34|4563.34|4563.34|4563.34|4563|4563|0
1634134540000|2021-10-13 14:15:40|4563.69|4563.69|4564.36|4564.36|4564.36|4564.36|4563.51|4563.51|0
1634134550000|2021-10-13 14:15:50|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|4564.19|0
1634134570000|2021-10-13 14:16:10|4564.54|4564.54|4564.54|4564.54|4564.54|4564.54|4564.54|4564.54|0
1634134580000|2021-10-13 14:16:20|4565.21|4565.21|4565.33|4565.33|4565.33|4565.33|4565.21|4565.21|0
1634134590000|2021-10-13 14:16:30|4566.01|4566.01|4566.53|4566.53|4566.53|4566.53|4566.01|4566.01|0
1634134610000|2021-10-13 14:16:50|4567.21|4567.21|4567.56|4567.56|4567.74|4567.74|4567.21|4567.21|0
1634134620000|2021-10-13 14:17:00|4567.03|4567.03|4565.66|4565.66|4567.03|4567.03|4565.66|4565.66|0
1634134630000|2021-10-13 14:17:10|4565.31|4565.31|4565.31|4565.31|4565.31|4565.31|4565.31|4565.31|0
1634134640000|2021-10-13 14:17:20|4566.01|4566.01|4566.01|4566.01|4566.01|4566.01|4566.01|4566.01|0
1634134650000|2021-10-13 14:17:30|4566.18|4566.18|4565.48|4565.48|4566.18|4566.18|4565.48|4565.48|0
1634134680000|2021-10-13 14:18:00|4566.01|4566.01|4566.01|4566.01|4566.01|4566.01|4566.01|4566.01|0
1634134690000|2021-10-13 14:18:10|4566.15|4566.15|4566.15|4566.15|4566.15|4566.15|4566.15|4566.15|0
1634134700000|2021-10-13 14:18:20|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|4566.83|0
1634134710000|2021-10-13 14:18:30|4566.65|4566.65|4566.65|4566.65|4566.65|4566.65|4566.65|4566.65|0
1634134730000|2021-10-13 14:18:50|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|4565.6|0
1634134750000|2021-10-13 14:19:10|4565.43|4565.43|4565.43|4565.43|4565.43|4565.43|4565.43|4565.43|0
1634134760000|2021-10-13 14:19:20|4565.78|4565.78|4565.43|4565.43|4565.78|4565.78|4565.43|4565.43|0
1634134770000|2021-10-13 14:19:30|4565.25|4565.25|4565.25|4565.25|4565.25|4565.25|4565.08|4565.08|0
1634134780000|2021-10-13 14:19:40|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|4565.08|0
1634134820000|2021-10-13 14:20:20|4565.13|4565.13|4565.29|4565.29|4565.29|4565.29|4565.13|4565.13|0
1634134830000|2021-10-13 14:20:30|4565.82|4565.82|4565.64|4565.64|4565.82|4565.82|4565.64|4565.64|0
1634134840000|2021-10-13 14:20:40|4565.75|4565.75|4566.25|4566.25|4566.25|4566.25|4565.57|4565.57|0
1634134850000|2021-10-13 14:20:50|4565.9|4565.9|4565.9|4565.9|4565.9|4565.9|4565.55|4565.55|0
1634134910000|2021-10-13 14:21:50|4566.25|4566.25|4565.22|4565.22|4566.25|4566.25|4565.22|4565.22|0
1634134920000|2021-10-13 14:22:00|4565.4|4565.4|4565.05|4565.05|4565.4|4565.4|4565.05|4565.05|0
1634134950000|2021-10-13 14:22:30|4564.87|4564.87|4565.05|4565.05|4565.05|4565.05|4564.87|4564.87|0
1634134960000|2021-10-13 14:22:40|4564.87|4564.87|4564.52|4564.52|4564.87|4564.87|4564.52|4564.52|0
1634134970000|2021-10-13 14:22:50|4564.17|4564.17|4564.7|4564.7|4564.7|4564.7|4564.17|4564.17|0
1634134980000|2021-10-13 14:23:00|4564.52|4564.52|4564.52|4564.52|4564.52|4564.52|4564.52|4564.52|0
1634134990000|2021-10-13 14:23:10|4564.7|4564.7|4564.72|4564.72|4564.72|4564.72|4564.02|4564.02|0
1634135000000|2021-10-13 14:23:20|4564.37|4564.37|4564.52|4564.52|4564.52|4564.52|4563.84|4563.84|0
1634135010000|2021-10-13 14:23:30|4564.35|4564.35|4563.82|4563.82|4564.35|4564.35|4563.82|4563.82|0
1634135020000|2021-10-13 14:23:40|4564.17|4564.17|4564.35|4564.35|4564.52|4564.52|4564.17|4564.17|0
1634135030000|2021-10-13 14:23:50|4564.7|4564.7|4565.93|4565.93|4565.93|4565.93|4564.7|4564.7|0
1634135040000|2021-10-13 14:24:00|4566.28|4566.28|4566.28|4566.28|4566.28|4566.28|4566.28|4566.28|0
1634135060000|2021-10-13 14:24:20|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|4566.46|0
1634135090000|2021-10-13 14:24:50|4566.11|4566.11|4566.78|4566.78|4566.78|4566.78|4566.11|4566.11|0
1634135100000|2021-10-13 14:25:00|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|4566.61|0
1634135160000|2021-10-13 14:26:00|4566.96|4566.96|4566.28|4566.28|4566.96|4566.96|4566.28|4566.28|0
1634135170000|2021-10-13 14:26:10|4567.13|4567.13|4569.31|4569.31|4569.31|4569.31|4567.13|4567.13|0
1634135180000|2021-10-13 14:26:20|4569.36|4569.36|4569.94|4569.94|4569.94|4569.94|4569.36|4569.36|0
1634135190000|2021-10-13 14:26:30|4570.18|4570.18|4570.29|4570.29|4570.29|4570.29|4570.06|4570.06|0
1634135200000|2021-10-13 14:26:40|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|4569.94|0
1634135210000|2021-10-13 14:26:50|4570.47|4570.47|4571.14|4571.14|4571.14|4571.14|4570.47|4570.47|0
1634135220000|2021-10-13 14:27:00|4571.2|4571.2|4573.29|4573.29|4573.29|4573.29|4571.2|4571.2|0
1634135240000|2021-10-13 14:27:20|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|4573.46|0
1634135250000|2021-10-13 14:27:30|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|4573.29|0
1634135260000|2021-10-13 14:27:40|4573.45|4573.45|4573.48|4573.48|4573.48|4573.48|4573.13|4573.13|0
1634135270000|2021-10-13 14:27:50|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|4573.83|0
1634135280000|2021-10-13 14:28:00|4574|4574|4574.07|4574.07|4574.25|4574.25|4573.77|4573.77|0
1634135290000|2021-10-13 14:28:10|4574.28|4574.28|4574.16|4574.16|4574.69|4574.69|4573.63|4573.63|0
1634135300000|2021-10-13 14:28:20|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|0
1634135310000|2021-10-13 14:28:30|4574.34|4574.34|4574.16|4574.16|4574.34|4574.34|4574.16|4574.16|0
1634135320000|2021-10-13 14:28:40|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|4573.99|0
1634135330000|2021-10-13 14:28:50|4574.16|4574.16|4574.21|4574.21|4574.21|4574.21|4574.16|4574.16|0
1634135340000|2021-10-13 14:29:00|4573.86|4573.86|4573.86|4573.86|4573.86|4573.86|4573.86|4573.86|0
1634135350000|2021-10-13 14:29:10|4573.51|4573.51|4573.51|4573.51|4573.51|4573.51|4573.51|4573.51|0
1634135380000|2021-10-13 14:29:40|4573.34|4573.34|4573.22|4573.22|4573.34|4573.34|4573.22|4573.22|0
1634135390000|2021-10-13 14:29:50|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|0
1634135400000|2021-10-13 14:30:00|4573.57|4573.57|4574.27|4574.27|4574.27|4574.27|4573.57|4573.57|0
1634135410000|2021-10-13 14:30:10|4576.17|4576.17|4576.85|4576.85|4576.85|4576.85|4576.17|4576.17|0
1634135420000|2021-10-13 14:30:20|4576.67|4576.67|4577.9|4577.9|4577.9|4577.9|4576.67|4576.67|0
1634135430000|2021-10-13 14:30:30|4578.23|4578.23|4578.93|4578.93|4578.93|4578.93|4578.23|4578.23|0
1634135440000|2021-10-13 14:30:40|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|4578.58|4578.58|0
1634135450000|2021-10-13 14:30:50|4579.43|4579.43|4579.08|4579.08|4579.43|4579.43|4579.08|4579.08|0
1634135460000|2021-10-13 14:31:00|4578.4|4578.4|4578.58|4578.58|4578.58|4578.58|4578.05|4578.05|0
1634135470000|2021-10-13 14:31:10|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|4578.4|0
1634135480000|2021-10-13 14:31:20|4577.73|4577.73|4577.9|4577.9|4577.9|4577.9|4577.73|4577.73|0
1634135490000|2021-10-13 14:31:30|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|4578.61|0
1634135500000|2021-10-13 14:31:40|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|0
1634135510000|2021-10-13 14:31:50|4578.55|4578.55|4579.51|4579.51|4579.51|4579.51|4578.55|4578.55|0
1634135520000|2021-10-13 14:32:00|4579.39|4579.39|4579.38|4579.38|4579.39|4579.39|4579.22|4579.22|0
1634135530000|2021-10-13 14:32:10|4579.71|4579.71|4579.38|4579.38|4579.71|4579.71|4579.38|4579.38|0
1634135540000|2021-10-13 14:32:20|4580.08|4580.08|4580.26|4580.26|4580.26|4580.26|4580.08|4580.08|0
1634135560000|2021-10-13 14:32:40|4580.08|4580.08|4580.7|4580.7|4580.7|4580.7|4580.03|4580.03|0
1634135570000|2021-10-13 14:32:50|4580.87|4580.87|4581.39|4581.39|4581.39|4581.39|4580.87|4580.87|0
1634135580000|2021-10-13 14:33:00|4581.22|4581.22|4580.34|4580.34|4581.22|4581.22|4580.34|4580.34|0
1634135590000|2021-10-13 14:33:10|4579.67|4579.67|4578.94|4578.94|4579.67|4579.67|4578.94|4578.94|0
1634135610000|2021-10-13 14:33:30|4579.26|4579.26|4579.26|4579.26|4579.26|4579.26|4579.26|4579.26|0
1634135620000|2021-10-13 14:33:40|4578.59|4578.59|4579.94|4579.94|4579.94|4579.94|4578.59|4578.59|0
1634135630000|2021-10-13 14:33:50|4580.81|4580.81|4579.94|4579.94|4580.81|4580.81|4579.94|4579.94|0
1634135640000|2021-10-13 14:34:00|4580.29|4580.29|4580.64|4580.64|4580.64|4580.64|4580.29|4580.29|0
1634135650000|2021-10-13 14:34:10|4580.81|4580.81|4580.99|4580.99|4580.99|4580.99|4580.81|4580.81|0
1634135660000|2021-10-13 14:34:20|4580.81|4580.81|4580.81|4580.81|4580.81|4580.81|4580.81|4580.81|0
1634135670000|2021-10-13 14:34:30|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|4581.49|0
1634135690000|2021-10-13 14:34:50|4581.67|4581.67|4581.67|4581.67|4581.67|4581.67|4581.67|4581.67|0
1634135700000|2021-10-13 14:35:00|4581.31|4581.31|4581.22|4581.22|4581.31|4581.31|4580.75|4580.75|0
1634135710000|2021-10-13 14:35:10|4580.55|4580.55|4579.54|4579.54|4580.55|4580.55|4579.54|4579.54|0
1634135720000|2021-10-13 14:35:20|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|0
1634135730000|2021-10-13 14:35:30|4579.2|4579.2|4578.68|4578.68|4579.2|4579.2|4578.68|4578.68|0
1634135740000|2021-10-13 14:35:40|4578.33|4578.33|4577.8|4577.8|4578.33|4578.33|4577.8|4577.8|0
1634135750000|2021-10-13 14:35:50|4577.63|4577.63|4577.45|4577.45|4577.63|4577.63|4576.72|4576.72|0
1634135760000|2021-10-13 14:36:00|4577.98|4577.98|4577.98|4577.98|4577.98|4577.98|4577.98|4577.98|0
1634135770000|2021-10-13 14:36:10|4578.03|4578.03|4577.35|4577.35|4578.03|4578.03|4577.35|4577.35|0
1634135780000|2021-10-13 14:36:20|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|0
1634135800000|2021-10-13 14:36:40|4578.71|4578.71|4578|4578|4578.71|4578.71|4578|4578|0
1634135810000|2021-10-13 14:36:50|4577.67|4577.67|4576.98|4576.98|4577.67|4577.67|4576.98|4576.98|0
1634135820000|2021-10-13 14:37:00|4576.46|4576.46|4575.78|4575.78|4576.46|4576.46|4575.78|4575.78|0
1634135830000|2021-10-13 14:37:10|4576.13|4576.13|4575.96|4575.96|4576.13|4576.13|4575.96|4575.96|0
1634135860000|2021-10-13 14:37:40|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|4575.78|0
1634135880000|2021-10-13 14:38:00|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|4575.89|0
1634135900000|2021-10-13 14:38:20|4575.53|4575.53|4575.36|4575.36|4575.53|4575.53|4575.36|4575.36|0
1634135910000|2021-10-13 14:38:30|4576.03|4576.03|4576.25|4576.25|4576.25|4576.25|4576.03|4576.03|0
1634135920000|2021-10-13 14:38:40|4576.35|4576.35|4576.35|4576.35|4576.35|4576.35|4576.35|4576.35|0
1634135930000|2021-10-13 14:38:50|4576|4576|4574.97|4574.97|4576|4576|4574.97|4574.97|0
1634135940000|2021-10-13 14:39:00|4575.65|4575.65|4575.65|4575.65|4575.65|4575.65|4575.49|4575.49|0
1634135950000|2021-10-13 14:39:10|4575.48|4575.48|4574.95|4574.95|4575.48|4575.48|4574.95|4574.95|0
1634135960000|2021-10-13 14:39:20|4575.48|4575.48|4575.83|4575.83|4575.83|4575.83|4575.48|4575.48|0
1634135990000|2021-10-13 14:39:50|4576.01|4576.01|4576.13|4576.13|4576.18|4576.18|4576.01|4576.01|0
1634136000000|2021-10-13 14:40:00|4575.6|4575.6|4575.37|4575.37|4575.6|4575.6|4575.37|4575.37|0
1634136020000|2021-10-13 14:40:20|4574.7|4574.7|4573.32|4573.32|4574.7|4574.7|4572.97|4572.97|0
1634136050000|2021-10-13 14:40:50|4573.5|4573.5|4574.02|4574.02|4574.02|4574.02|4573.5|4573.5|0
1634136060000|2021-10-13 14:41:00|4573.67|4573.67|4573.67|4573.67|4573.67|4573.67|4573.67|4573.67|0
1634136070000|2021-10-13 14:41:10|4573.85|4573.85|4574.78|4574.78|4574.78|4574.78|4573.85|4573.85|0
1634136080000|2021-10-13 14:41:20|4575.3|4575.3|4574.95|4574.95|4575.3|4575.3|4574.6|4574.6|0
1634136100000|2021-10-13 14:41:40|4575.3|4575.3|4574.43|4574.43|4575.3|4575.3|4574.08|4574.08|0
1634136110000|2021-10-13 14:41:50|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|4575.1|0
1634136120000|2021-10-13 14:42:00|4575.15|4575.15|4575.86|4575.86|4575.86|4575.86|4575.15|4575.15|0
1634136130000|2021-10-13 14:42:10|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|0
1634136150000|2021-10-13 14:42:30|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|4575.73|0
1634136170000|2021-10-13 14:42:50|4576.41|4576.41|4576.23|4576.23|4576.41|4576.41|4575.73|4575.73|0
1634136180000|2021-10-13 14:43:00|4575.88|4575.88|4577.11|4577.11|4577.11|4577.11|4575.71|4575.71|0
1634136200000|2021-10-13 14:43:20|4577|4577|4577.36|4577.36|4577.36|4577.36|4577|4577|0
1634136210000|2021-10-13 14:43:30|4577.53|4577.53|4578.4|4578.4|4578.4|4578.4|4577.53|4577.53|0
1634136240000|2021-10-13 14:44:00|4578.57|4578.57|4578.4|4578.4|4578.57|4578.57|4578.4|4578.4|0
1634136250000|2021-10-13 14:44:10|4578.04|4578.04|4578.1|4578.1|4578.1|4578.1|4578.04|4578.04|0
1634136260000|2021-10-13 14:44:20|4578.2|4578.2|4578.38|4578.38|4578.38|4578.38|4578.2|4578.2|0
1634136280000|2021-10-13 14:44:40|4578.03|4578.03|4577.85|4577.85|4578.03|4578.03|4577.85|4577.85|0
1634136290000|2021-10-13 14:44:50|4577.68|4577.68|4577.75|4577.75|4577.85|4577.85|4577.68|4577.68|0
1634136310000|2021-10-13 14:45:10|4577.92|4577.92|4577.92|4577.92|4577.92|4577.92|4577.92|4577.92|0
1634136320000|2021-10-13 14:45:20|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|4578.62|0
1634136330000|2021-10-13 14:45:30|4578.97|4578.97|4578.17|4578.17|4578.97|4578.97|4578.17|4578.17|0
1634136340000|2021-10-13 14:45:40|4578.84|4578.84|4578.17|4578.17|4578.84|4578.84|4578.17|4578.17|0
1634136350000|2021-10-13 14:45:50|4577.99|4577.99|4577.99|4577.99|4577.99|4577.99|4577.99|4577.99|0
1634136370000|2021-10-13 14:46:10|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|0
1634136380000|2021-10-13 14:46:20|4577.37|4577.37|4577.37|4577.37|4577.37|4577.37|4577.37|4577.37|0
1634136390000|2021-10-13 14:46:30|4577.53|4577.53|4577.01|4577.01|4577.53|4577.53|4577.01|4577.01|0
1634136400000|2021-10-13 14:46:40|4577.68|4577.68|4577.51|4577.51|4577.68|4577.68|4577.51|4577.51|0
1634136410000|2021-10-13 14:46:50|4576.98|4576.98|4576.45|4576.45|4576.98|4576.98|4576.45|4576.45|0
1634136420000|2021-10-13 14:47:00|4576.57|4576.57|4576.4|4576.4|4576.57|4576.57|4576.34|4576.34|0
1634136430000|2021-10-13 14:47:10|4575.87|4575.87|4575.87|4575.87|4575.87|4575.87|4575.87|4575.87|0
1634136440000|2021-10-13 14:47:20|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|0
1634136460000|2021-10-13 14:47:40|4576.02|4576.02|4576.37|4576.37|4576.37|4576.37|4576.02|4576.02|0
1634136470000|2021-10-13 14:47:50|4576.53|4576.53|4576.37|4576.37|4576.53|4576.53|4576.37|4576.37|0
1634136480000|2021-10-13 14:48:00|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|4576.55|0
1634136520000|2021-10-13 14:48:40|4576.72|4576.72|4576.56|4576.56|4576.72|4576.72|4576.56|4576.56|0
1634136540000|2021-10-13 14:49:00|4576.38|4576.38|4575.6|4575.6|4576.38|4576.38|4575.6|4575.6|0
1634136550000|2021-10-13 14:49:10|4575.48|4575.48|4575.6|4575.6|4575.6|4575.6|4575.48|4575.48|0
1634136560000|2021-10-13 14:49:20|4575.95|4575.95|4576.65|4576.65|4576.65|4576.65|4575.95|4575.95|0
1634136580000|2021-10-13 14:49:40|4576.48|4576.48|4576.83|4576.83|4576.83|4576.83|4576.3|4576.3|0
1634136590000|2021-10-13 14:49:50|4577.18|4577.18|4578.06|4578.06|4578.06|4578.06|4577.18|4577.18|0
1634136600000|2021-10-13 14:50:00|4578.23|4578.23|4578.58|4578.58|4578.58|4578.58|4577.88|4577.88|0
1634136620000|2021-10-13 14:50:20|4577.88|4577.88|4578.06|4578.06|4578.06|4578.06|4577.88|4577.88|0
1634136640000|2021-10-13 14:50:40|4578|4578|4578|4578|4578|4578|4578|4578|0
1634136660000|2021-10-13 14:51:00|4577.65|4577.65|4577.83|4577.83|4577.83|4577.83|4577.3|4577.3|0
1634136680000|2021-10-13 14:51:20|4578|4578|4578|4578|4578|4578|4578|4578|0
1634136690000|2021-10-13 14:51:30|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|4578.17|0
1634136700000|2021-10-13 14:51:40|4578.11|4578.11|4578.06|4578.06|4578.11|4578.11|4578.06|4578.06|0
1634136720000|2021-10-13 14:52:00|4578.11|4578.11|4577.94|4577.94|4578.11|4578.11|4577.94|4577.94|0
1634136740000|2021-10-13 14:52:20|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|0
1634136750000|2021-10-13 14:52:30|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|0
1634136760000|2021-10-13 14:52:40|4578.64|4578.64|4579.33|4579.33|4579.33|4579.33|4578.64|4578.64|0
1634136770000|2021-10-13 14:52:50|4579.49|4579.49|4580.07|4580.07|4580.07|4580.07|4579.49|4579.49|0
1634136780000|2021-10-13 14:53:00|4579.55|4579.55|4578.87|4578.87|4579.55|4579.55|4578.87|4578.87|0
1634136790000|2021-10-13 14:53:10|4579.4|4579.4|4579.01|4579.01|4579.4|4579.4|4578.52|4578.52|0
1634136800000|2021-10-13 14:53:20|4579.17|4579.17|4579.3|4579.3|4579.35|4579.35|4579.17|4579.17|0
1634136810000|2021-10-13 14:53:30|4579.35|4579.35|4579.51|4579.51|4579.51|4579.51|4579.35|4579.35|0
1634136820000|2021-10-13 14:53:40|4579.69|4579.69|4580.03|4580.03|4580.03|4580.03|4579.69|4579.69|0
1634136840000|2021-10-13 14:54:00|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|4580.51|0
1634136850000|2021-10-13 14:54:10|4580.34|4580.34|4580.16|4580.16|4580.34|4580.34|4580.16|4580.16|0
1634136870000|2021-10-13 14:54:30|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|0
1634136880000|2021-10-13 14:54:40|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|0
1634136890000|2021-10-13 14:54:50|4579.15|4579.15|4579.29|4579.29|4579.61|4579.61|4579.15|4579.15|0
1634136900000|2021-10-13 14:55:00|4579.46|4579.46|4579.64|4579.64|4579.64|4579.64|4579.29|4579.29|0
1634136910000|2021-10-13 14:55:10|4579.69|4579.69|4579.8|4579.8|4579.8|4579.8|4579.69|4579.69|0
1634136920000|2021-10-13 14:55:20|4579.85|4579.85|4579.31|4579.31|4580.01|4580.01|4579.31|4579.31|0
1634136930000|2021-10-13 14:55:30|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|0
1634136940000|2021-10-13 14:55:40|4579.08|4579.08|4578.7|4578.7|4579.08|4579.08|4578.7|4578.7|0
1634136960000|2021-10-13 14:56:00|4578.35|4578.35|4577.67|4577.67|4578.35|4578.35|4577.55|4577.55|0
1634136980000|2021-10-13 14:56:20|4577.78|4577.78|4577.78|4577.78|4577.78|4577.78|4577.78|4577.78|0
1634136990000|2021-10-13 14:56:30|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|0
1634137010000|2021-10-13 14:56:50|4576.61|4576.61|4576.43|4576.43|4576.61|4576.61|4576.43|4576.43|0
1634137020000|2021-10-13 14:57:00|4576.61|4576.61|4576.96|4576.96|4576.96|4576.96|4576.61|4576.61|0
1634137030000|2021-10-13 14:57:10|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|0
1634137040000|2021-10-13 14:57:20|4576.26|4576.26|4576.26|4576.26|4576.26|4576.26|4576.26|4576.26|0
1634137060000|2021-10-13 14:57:40|4576.43|4576.43|4576.15|4576.15|4576.5|4576.5|4576.15|4576.15|0
1634137070000|2021-10-13 14:57:50|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|4576.83|0
1634137080000|2021-10-13 14:58:00|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|0
1634137100000|2021-10-13 14:58:20|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|0
1634137110000|2021-10-13 14:58:30|4577.55|4577.55|4577.07|4577.07|4577.55|4577.55|4577.07|4577.07|0
1634137120000|2021-10-13 14:58:40|4576.71|4576.71|4576.36|4576.36|4576.71|4576.71|4576.01|4576.01|0
1634137140000|2021-10-13 14:59:00|4576.01|4576.01|4575.08|4575.08|4576.01|4576.01|4574.92|4574.92|0
1634137160000|2021-10-13 14:59:20|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|4575.14|0
1634137170000|2021-10-13 14:59:30|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|4574.96|0
1634137180000|2021-10-13 14:59:40|4574.91|4574.91|4574.91|4574.91|4574.91|4574.91|4574.91|4574.91|0
1634137190000|2021-10-13 14:59:50|4574.73|4574.73|4574.85|4574.85|4574.85|4574.85|4574.73|4574.73|0
1634137200000|2021-10-13 15:00:00|4575.03|4575.03|4575.13|4575.13|4575.13|4575.13|4575.03|4575.03|0
1634137210000|2021-10-13 15:00:10|4575.08|4575.08|4575.35|4575.35|4575.35|4575.35|4574.68|4574.68|0
1634137220000|2021-10-13 15:00:20|4575.53|4575.53|4575.93|4575.93|4575.93|4575.93|4575.53|4575.53|0
1634137230000|2021-10-13 15:00:30|4575.25|4575.25|4574.96|4574.96|4575.25|4575.25|4574.9|4574.9|0
1634137240000|2021-10-13 15:00:40|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|4575.63|0
1634137280000|2021-10-13 15:01:20|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|0
1634137310000|2021-10-13 15:01:50|4575.85|4575.85|4576.37|4576.37|4576.37|4576.37|4575.85|4575.85|0
1634137330000|2021-10-13 15:02:10|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|0
1634137340000|2021-10-13 15:02:20|4576.37|4576.37|4576.55|4576.55|4576.55|4576.55|4576.37|4576.37|0
1634137360000|2021-10-13 15:02:40|4576.72|4576.72|4577.56|4577.56|4577.56|4577.56|4576.72|4576.72|0
1634137370000|2021-10-13 15:02:50|4578.26|4578.26|4578.44|4578.44|4578.6|4578.6|4578.26|4578.26|0
1634137380000|2021-10-13 15:03:00|4578.39|4578.39|4578.55|4578.55|4578.55|4578.55|4578.39|4578.39|0
1634137390000|2021-10-13 15:03:10|4577.87|4577.87|4577.97|4577.97|4577.97|4577.97|4577.87|4577.87|0
1634137400000|2021-10-13 15:03:20|4578.5|4578.5|4578.33|4578.33|4578.5|4578.5|4578.15|4578.15|0
1634137420000|2021-10-13 15:03:40|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|0
1634137430000|2021-10-13 15:03:50|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|0
1634137440000|2021-10-13 15:04:00|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|4578.15|0
1634137460000|2021-10-13 15:04:20|4578.33|4578.33|4577.97|4577.97|4578.33|4578.33|4577.97|4577.97|0
1634137470000|2021-10-13 15:04:30|4577.8|4577.8|4578.28|4578.28|4578.28|4578.28|4577.8|4577.8|0
1634137480000|2021-10-13 15:04:40|4577.76|4577.76|4577.76|4577.76|4577.76|4577.76|4577.65|4577.65|0
1634137490000|2021-10-13 15:04:50|4577.61|4577.61|4577.61|4577.61|4577.61|4577.61|4577.49|4577.49|0
1634137500000|2021-10-13 15:05:00|4577.96|4577.96|4577.79|4577.79|4577.96|4577.96|4577.79|4577.79|0
1634137510000|2021-10-13 15:05:10|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|0
1634137520000|2021-10-13 15:05:20|4577.29|4577.29|4578.65|4578.65|4578.65|4578.65|4577.29|4577.29|0
1634137550000|2021-10-13 15:05:50|4578.49|4578.49|4578.49|4578.49|4578.49|4578.49|4578.49|4578.49|0
1634137560000|2021-10-13 15:06:00|4578.84|4578.84|4579.76|4579.76|4579.76|4579.76|4578.84|4578.84|0
1634137570000|2021-10-13 15:06:10|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|0
1634137590000|2021-10-13 15:06:30|4579.57|4579.57|4579.74|4579.74|4579.74|4579.74|4579.4|4579.4|0
1634137600000|2021-10-13 15:06:40|4579.91|4579.91|4580.09|4580.09|4580.09|4580.09|4579.91|4579.91|0
1634137620000|2021-10-13 15:07:00|4580.03|4580.03|4580.09|4580.09|4580.09|4580.09|4580.03|4580.03|0
1634137630000|2021-10-13 15:07:10|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|4580.25|0
1634137640000|2021-10-13 15:07:20|4579.9|4579.9|4579.9|4579.9|4579.9|4579.9|4579.9|4579.9|0
1634137650000|2021-10-13 15:07:30|4580.06|4580.06|4579.83|4579.83|4580.06|4580.06|4579.83|4579.83|0
1634137660000|2021-10-13 15:07:40|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|0
1634137670000|2021-10-13 15:07:50|4579.71|4579.71|4580.25|4580.25|4580.41|4580.41|4579.71|4579.71|0
1634137720000|2021-10-13 15:08:40|4580.42|4580.42|4580.04|4580.04|4580.42|4580.42|4579.67|4579.67|0
1634137730000|2021-10-13 15:08:50|4580.21|4580.21|4579.86|4579.86|4580.21|4580.21|4579.86|4579.86|0
1634137750000|2021-10-13 15:09:10|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|0
1634137760000|2021-10-13 15:09:20|4579.41|4579.41|4579.46|4579.46|4579.46|4579.46|4579.41|4579.41|0
1634137770000|2021-10-13 15:09:30|4579.58|4579.58|4579.97|4579.97|4580.07|4580.07|4579.58|4579.58|0
1634137780000|2021-10-13 15:09:40|4580.14|4580.14|4579.92|4579.92|4580.14|4580.14|4579.92|4579.92|0
1634137790000|2021-10-13 15:09:50|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|0
1634137800000|2021-10-13 15:10:00|4579.69|4579.69|4578.99|4578.99|4579.69|4579.69|4578.99|4578.99|0
1634137810000|2021-10-13 15:10:10|4578.81|4578.81|4578.58|4578.58|4578.81|4578.81|4578.58|4578.58|0
1634137820000|2021-10-13 15:10:20|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|4578.93|0
1634137850000|2021-10-13 15:10:50|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|4580.29|0
1634137880000|2021-10-13 15:11:20|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|0
1634137900000|2021-10-13 15:11:40|4579.66|4579.66|4579.71|4579.71|4579.71|4579.71|4579.66|4579.66|0
1634137910000|2021-10-13 15:11:50|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|0
1634137920000|2021-10-13 15:12:00|4579.71|4579.71|4579.54|4579.54|4579.71|4579.71|4579.19|4579.19|0
1634137930000|2021-10-13 15:12:10|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|0
1634137960000|2021-10-13 15:12:40|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|0
1634137970000|2021-10-13 15:12:50|4579.01|4579.01|4580.04|4580.04|4580.04|4580.04|4579.01|4579.01|0
1634138010000|2021-10-13 15:13:30|4579.36|4579.36|4579.54|4579.54|4579.54|4579.54|4579.36|4579.36|0
1634138020000|2021-10-13 15:13:40|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|0
1634138030000|2021-10-13 15:13:50|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|0
1634138040000|2021-10-13 15:14:00|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|4579.89|0
1634138050000|2021-10-13 15:14:10|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|0
1634138060000|2021-10-13 15:14:20|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|0
1634138080000|2021-10-13 15:14:40|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|0
1634138090000|2021-10-13 15:14:50|4579.31|4579.31|4580.01|4580.01|4580.01|4580.01|4579.31|4579.31|0
1634138100000|2021-10-13 15:15:00|4579.66|4579.66|4580.74|4580.74|4580.74|4580.74|4579.66|4579.66|0
1634138110000|2021-10-13 15:15:10|4580.79|4580.79|4580.34|4580.34|4580.96|4580.96|4580.29|4580.29|0
1634138120000|2021-10-13 15:15:20|4580.39|4580.39|4580.74|4580.74|4581.42|4581.42|4580.39|4580.39|0
1634138130000|2021-10-13 15:15:30|4580.89|4580.89|4580.54|4580.54|4580.89|4580.89|4580.54|4580.54|0
1634138140000|2021-10-13 15:15:40|4580.7|4580.7|4580.65|4580.65|4580.7|4580.7|4580.65|4580.65|0
1634138150000|2021-10-13 15:15:50|4580.82|4580.82|4581.07|4581.07|4581.12|4581.12|4580.77|4580.77|0
1634138160000|2021-10-13 15:16:00|4581.12|4581.12|4581.28|4581.28|4581.28|4581.28|4581.12|4581.12|0
1634138170000|2021-10-13 15:16:10|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|0
1634138180000|2021-10-13 15:16:20|4581.29|4581.29|4580.97|4580.97|4581.29|4581.29|4580.97|4580.97|0
1634138190000|2021-10-13 15:16:30|4580.85|4580.85|4580.56|4580.56|4580.85|4580.85|4580.56|4580.56|0
1634138200000|2021-10-13 15:16:40|4580.39|4580.39|4580.22|4580.22|4580.39|4580.39|4580.22|4580.22|0
1634138210000|2021-10-13 15:16:50|4580.17|4580.17|4579.99|4579.99|4580.17|4580.17|4579.99|4579.99|0
1634138220000|2021-10-13 15:17:00|4579.84|4579.84|4579.84|4579.84|4579.84|4579.84|4579.84|4579.84|0
1634138230000|2021-10-13 15:17:10|4579.49|4579.49|4579.91|4579.91|4580.07|4580.07|4579.49|4579.49|0
1634138280000|2021-10-13 15:18:00|4580.44|4580.44|4580.44|4580.44|4580.44|4580.44|4580.44|4580.44|0
1634138290000|2021-10-13 15:18:10|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|0
1634138310000|2021-10-13 15:18:30|4580.56|4580.56|4580.21|4580.21|4580.56|4580.56|4580.21|4580.21|0
1634138320000|2021-10-13 15:18:40|4579.69|4579.69|4579.58|4579.58|4579.76|4579.76|4579.53|4579.53|0
1634138330000|2021-10-13 15:18:50|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|4579.41|0
1634138340000|2021-10-13 15:19:00|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|0
1634138350000|2021-10-13 15:19:10|4579.3|4579.3|4579.25|4579.25|4579.3|4579.3|4579.25|4579.25|0
1634138360000|2021-10-13 15:19:20|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|0
1634138370000|2021-10-13 15:19:30|4579.53|4579.53|4579.75|4579.75|4579.86|4579.86|4579.53|4579.53|0
1634138400000|2021-10-13 15:20:00|4579.91|4579.91|4579.86|4579.86|4579.91|4579.91|4579.86|4579.86|0
1634138410000|2021-10-13 15:20:10|4580.03|4580.03|4580.26|4580.26|4580.26|4580.26|4580.03|4580.03|0
1634138440000|2021-10-13 15:20:40|4580.1|4580.1|4580.97|4580.97|4580.97|4580.97|4580.1|4580.1|0
1634138460000|2021-10-13 15:21:00|4580.92|4580.92|4581.08|4581.08|4581.08|4581.08|4580.92|4580.92|0
1634138470000|2021-10-13 15:21:10|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|0
1634138480000|2021-10-13 15:21:20|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|0
1634138490000|2021-10-13 15:21:30|4581.13|4581.13|4581.48|4581.48|4581.66|4581.66|4581.13|4581.13|0
1634138500000|2021-10-13 15:21:40|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|4581.43|0
1634138510000|2021-10-13 15:21:50|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|0
1634138520000|2021-10-13 15:22:00|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|4581.78|0
1634138530000|2021-10-13 15:22:10|4581.73|4581.73|4581.43|4581.43|4582.01|4582.01|4581.43|4581.43|0
1634138540000|2021-10-13 15:22:20|4581.32|4581.32|4581.44|4581.44|4581.44|4581.44|4581.21|4581.21|0
1634138550000|2021-10-13 15:22:30|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|0
1634138560000|2021-10-13 15:22:40|4581.44|4581.44|4581.61|4581.61|4581.61|4581.61|4581.44|4581.44|0
1634138570000|2021-10-13 15:22:50|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|0
1634138590000|2021-10-13 15:23:10|4581.26|4581.26|4581.21|4581.21|4581.26|4581.26|4581.21|4581.21|0
1634138600000|2021-10-13 15:23:20|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|4580.7|4580.7|0
1634138610000|2021-10-13 15:23:30|4580.7|4580.7|4580.86|4580.86|4580.86|4580.86|4580.7|4580.7|0
1634138620000|2021-10-13 15:23:40|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|0
1634138640000|2021-10-13 15:24:00|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|0
1634138650000|2021-10-13 15:24:10|4580.7|4580.7|4580.87|4580.87|4580.87|4580.87|4580.7|4580.7|0
1634138660000|2021-10-13 15:24:20|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|0
1634138690000|2021-10-13 15:24:50|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|0
1634138700000|2021-10-13 15:25:00|4580.22|4580.22|4580.82|4580.82|4580.97|4580.97|4580.22|4580.22|0
1634138710000|2021-10-13 15:25:10|4580.47|4580.47|4581.09|4581.09|4581.09|4581.09|4580.41|4580.41|0
1634138720000|2021-10-13 15:25:20|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|0
1634138730000|2021-10-13 15:25:30|4581.44|4581.44|4581.09|4581.09|4581.44|4581.44|4580.91|4580.91|0
1634138740000|2021-10-13 15:25:40|4580.92|4580.92|4580.92|4580.92|4580.92|4580.92|4580.92|4580.92|0
1634138750000|2021-10-13 15:25:50|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|0
1634138760000|2021-10-13 15:26:00|4580.92|4580.92|4580.59|4580.59|4580.92|4580.92|4580.59|4580.59|0
1634138770000|2021-10-13 15:26:10|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|0
1634138780000|2021-10-13 15:26:20|4580.94|4580.94|4580.94|4580.94|4580.94|4580.94|4580.94|4580.94|0
1634138790000|2021-10-13 15:26:30|4580.59|4580.59|4580.25|4580.25|4580.59|4580.59|4580.25|4580.25|0
1634138800000|2021-10-13 15:26:40|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|0
1634138810000|2021-10-13 15:26:50|4579.93|4579.93|4579.75|4579.75|4579.93|4579.93|4579.75|4579.75|0
1634138820000|2021-10-13 15:27:00|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|0
1634138830000|2021-10-13 15:27:10|4578.93|4578.93|4578.98|4578.98|4579.66|4579.66|4578.93|4578.93|0
1634138840000|2021-10-13 15:27:20|4579.66|4579.66|4579.32|4579.32|4579.66|4579.66|4579.32|4579.32|0
1634138850000|2021-10-13 15:27:30|4579.5|4579.5|4579.16|4579.16|4579.5|4579.5|4579.16|4579.16|0
1634138860000|2021-10-13 15:27:40|4579.5|4579.5|4579.3|4579.3|4579.5|4579.5|4579.16|4579.16|0
1634138870000|2021-10-13 15:27:50|4579.48|4579.48|4579.48|4579.48|4579.48|4579.48|4579.48|4579.48|0
1634138880000|2021-10-13 15:28:00|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|0
1634138890000|2021-10-13 15:28:10|4579.84|4579.84|4579.84|4579.84|4580.52|4580.52|4579.84|4579.84|0
1634138900000|2021-10-13 15:28:20|4581.19|4581.19|4580.52|4580.52|4581.19|4581.19|4580.52|4580.52|0
1634138910000|2021-10-13 15:28:30|4580.34|4580.34|4580.69|4580.69|4580.69|4580.69|4580.34|4580.34|0
1634138920000|2021-10-13 15:28:40|4580.86|4580.86|4582.19|4582.19|4582.21|4582.21|4580.86|4580.86|0
1634138930000|2021-10-13 15:28:50|4581.52|4581.52|4581.49|4581.49|4581.52|4581.52|4581.46|4581.46|0
1634138940000|2021-10-13 15:29:00|4582.17|4582.17|4582.34|4582.34|4582.52|4582.52|4582.17|4582.17|0
1634138950000|2021-10-13 15:29:10|4582.46|4582.46|4583.31|4583.31|4583.31|4583.31|4582.46|4582.46|0
1634138960000|2021-10-13 15:29:20|4583.17|4583.17|4583.49|4583.49|4583.49|4583.49|4582.49|4582.49|0
1634138970000|2021-10-13 15:29:30|4583.17|4583.17|4582.14|4582.14|4583.49|4583.49|4582.14|4582.14|0
1634138980000|2021-10-13 15:29:40|4581.79|4581.79|4581.96|4581.96|4581.96|4581.96|4581.79|4581.79|0
1634138990000|2021-10-13 15:29:50|4581.82|4581.82|4581.37|4581.37|4581.82|4581.82|4581.14|4581.14|0
1634195700000|2021-10-14 07:15:00|4548.29|4548.29|4543.21|4543.21|4548.99|4548.99|4543.21|4543.21|0
1634195710000|2021-10-14 07:15:10|4543.73|4543.73|4543.03|4543.03|4543.73|4543.73|4543.03|4543.03|0
1634195730000|2021-10-14 07:15:30|4542.91|4542.91|4541.75|4541.75|4542.91|4542.91|4541.38|4541.38|0
1634195760000|2021-10-14 07:16:00|4541.4|4541.4|4541.22|4541.22|4541.9|4541.9|4541.22|4541.22|0
1634195770000|2021-10-14 07:16:10|4541.46|4541.46|4544.43|4544.43|4544.43|4544.43|4541.46|4541.46|0
1634195780000|2021-10-14 07:16:20|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|4543.75|0
1634195790000|2021-10-14 07:16:30|4543.22|4543.22|4544.8|4544.8|4544.8|4544.8|4543.22|4543.22|0
1634195800000|2021-10-14 07:16:40|4544.13|4544.13|4543.22|4543.22|4544.13|4544.13|4542.98|4542.98|0
1634195810000|2021-10-14 07:16:50|4543.04|4543.04|4543.04|4543.04|4543.04|4543.04|4543.04|4543.04|0
1634195820000|2021-10-14 07:17:00|4542.51|4542.51|4541.49|4541.49|4542.51|4542.51|4541.49|4541.49|0
1634195840000|2021-10-14 07:17:20|4542.36|4542.36|4543.07|4543.07|4543.07|4543.07|4542.36|4542.36|0
1634195850000|2021-10-14 07:17:30|4543.19|4543.19|4542.19|4542.19|4543.19|4543.19|4542.19|4542.19|0
1634195860000|2021-10-14 07:17:40|4542.36|4542.36|4543.94|4543.94|4543.94|4543.94|4542.36|4542.36|0
1634195880000|2021-10-14 07:18:00|4544.62|4544.62|4542.39|4542.39|4544.62|4544.62|4542.22|4542.22|0
1634195890000|2021-10-14 07:18:10|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|4543.09|0
1634195900000|2021-10-14 07:18:20|4541.54|4541.54|4542.99|4542.99|4542.99|4542.99|4541.07|4541.07|0
1634195910000|2021-10-14 07:18:30|4543.47|4543.47|4544.1|4544.1|4544.1|4544.1|4543.12|4543.12|0
1634195920000|2021-10-14 07:18:40|4543.98|4543.98|4545.18|4545.18|4545.18|4545.18|4543.98|4543.98|0
1634195930000|2021-10-14 07:18:50|4544.83|4544.83|4544.83|4544.83|4544.83|4544.83|4544.83|4544.83|0
1634195940000|2021-10-14 07:19:00|4545.53|4545.53|4546.24|4546.24|4546.94|4546.94|4545.53|4545.53|0
1634195950000|2021-10-14 07:19:10|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|4547.05|0
1634195960000|2021-10-14 07:19:20|4547.64|4547.64|4549.39|4549.39|4549.39|4549.39|4547.64|4547.64|0
1634195970000|2021-10-14 07:19:30|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|4549.88|0
1634195980000|2021-10-14 07:19:40|4550.15|4550.15|4551.5|4551.5|4551.5|4551.5|4550.15|4550.15|0
1634195990000|2021-10-14 07:19:50|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|4552.17|0
1634196000000|2021-10-14 07:20:00|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|0
1634196020000|2021-10-14 07:20:20|4552.81|4552.81|4550.85|4550.85|4552.81|4552.81|4550.85|4550.85|0
1634196030000|2021-10-14 07:20:30|4551.2|4551.2|4551.72|4551.72|4551.72|4551.72|4551.2|4551.2|0
1634196040000|2021-10-14 07:20:40|4551.6|4551.6|4551.83|4551.83|4551.83|4551.83|4551.6|4551.6|0
1634196050000|2021-10-14 07:20:50|4551.72|4551.72|4552.3|4552.3|4552.3|4552.3|4551.72|4551.72|0
1634196060000|2021-10-14 07:21:00|4550.05|4550.05|4549.58|4549.58|4550.11|4550.11|4549.58|4549.58|0
1634196070000|2021-10-14 07:21:10|4550.11|4550.11|4549.26|4549.26|4550.11|4550.11|4549.26|4549.26|0
1634196080000|2021-10-14 07:21:20|4549.73|4549.73|4548.9|4548.9|4549.73|4549.73|4548.9|4548.9|0
1634196090000|2021-10-14 07:21:30|4549.37|4549.37|4548.32|4548.32|4549.37|4549.37|4548.32|4548.32|0
1634196110000|2021-10-14 07:21:50|4549|4549|4549|4549|4549|4549|4549|4549|0
1634196120000|2021-10-14 07:22:00|4549.35|4549.35|4549.52|4549.52|4549.52|4549.52|4549.35|4549.35|0
1634196160000|2021-10-14 07:22:40|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|4551.63|0
1634196170000|2021-10-14 07:22:50|4550.95|4550.95|4550.29|4550.29|4551.16|4551.16|4550.29|4550.29|0
1634196180000|2021-10-14 07:23:00|4548.71|4548.71|4549.74|4549.74|4549.74|4549.74|4548.71|4548.71|0
1634196190000|2021-10-14 07:23:10|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|4549.58|0
1634196210000|2021-10-14 07:23:30|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|0
1634196220000|2021-10-14 07:23:40|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|4550.25|0
1634196230000|2021-10-14 07:23:50|4550.6|4550.6|4551.07|4551.07|4551.07|4551.07|4550.6|4550.6|0
1634196240000|2021-10-14 07:24:00|4550.81|4550.81|4549.07|4549.07|4550.81|4550.81|4549.07|4549.07|0
1634196250000|2021-10-14 07:24:10|4549.18|4549.18|4549.23|4549.23|4549.49|4549.49|4549.18|4549.18|0
1634196260000|2021-10-14 07:24:20|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|4549.55|0
1634196270000|2021-10-14 07:24:30|4549.02|4549.02|4548.85|4548.85|4549.02|4549.02|4548.85|4548.85|0
1634196280000|2021-10-14 07:24:40|4548.32|4548.32|4548.49|4548.49|4548.49|4548.49|4548.32|4548.32|0
1634196290000|2021-10-14 07:24:50|4549.55|4549.55|4548.09|4548.09|4549.67|4549.67|4548.09|4548.09|0
1634196300000|2021-10-14 07:25:00|4547.83|4547.83|4547.35|4547.35|4547.83|4547.83|4547.3|4547.3|0
1634196310000|2021-10-14 07:25:10|4547.59|4547.59|4547.15|4547.15|4547.59|4547.59|4547.15|4547.15|0
1634196320000|2021-10-14 07:25:20|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|4546.62|0
1634196330000|2021-10-14 07:25:30|4545.95|4545.95|4545.27|4545.27|4545.95|4545.95|4545.27|4545.27|0
1634196340000|2021-10-14 07:25:40|4545.12|4545.12|4545.99|4545.99|4545.99|4545.99|4545.12|4545.12|0
1634196350000|2021-10-14 07:25:50|4546.15|4546.15|4546.36|4546.36|4546.36|4546.36|4546.15|4546.15|0
1634196360000|2021-10-14 07:26:00|4545.48|4545.48|4544.92|4544.92|4545.48|4545.48|4544.92|4544.92|0
1634196370000|2021-10-14 07:26:10|4545.1|4545.1|4545.97|4545.97|4545.97|4545.97|4545.1|4545.1|0
1634196380000|2021-10-14 07:26:20|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|0
1634196390000|2021-10-14 07:26:30|4546.4|4546.4|4548.45|4548.45|4548.45|4548.45|4546.4|4546.4|0
1634196410000|2021-10-14 07:26:50|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|4550.48|0
1634196420000|2021-10-14 07:27:00|4550.83|4550.83|4550.12|4550.12|4550.83|4550.83|4550.12|4550.12|0
1634196430000|2021-10-14 07:27:10|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|4549.64|0
1634196440000|2021-10-14 07:27:20|4549.99|4549.99|4550.34|4550.34|4550.34|4550.34|4549.99|4549.99|0
1634196460000|2021-10-14 07:27:40|4549.99|4549.99|4550.86|4550.86|4550.86|4550.86|4549.99|4549.99|0
1634196470000|2021-10-14 07:27:50|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|4550.05|0
1634196480000|2021-10-14 07:28:00|4549.7|4549.7|4550.82|4550.82|4550.82|4550.82|4549.64|4549.64|0
1634196490000|2021-10-14 07:28:10|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|0
1634196500000|2021-10-14 07:28:20|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|4551.87|0
1634196510000|2021-10-14 07:28:30|4552.55|4552.55|4552.35|4552.35|4552.55|4552.55|4552.02|4552.02|0
1634196530000|2021-10-14 07:28:50|4553.05|4553.05|4553.05|4553.05|4553.05|4553.05|4553.05|4553.05|0
1634196540000|2021-10-14 07:29:00|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|4552.57|0
1634196550000|2021-10-14 07:29:10|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|4552.73|0
1634196590000|2021-10-14 07:29:50|4552.91|4552.91|4552.91|4552.91|4552.91|4552.91|4552.91|4552.91|0
1634196600000|2021-10-14 07:30:00|4552.73|4552.73|4554.16|4554.16|4555.34|4555.34|4552.73|4552.73|0
1634196610000|2021-10-14 07:30:10|4554.34|4554.34|4554.69|4554.69|4555.21|4555.21|4554.34|4554.34|0
1634196620000|2021-10-14 07:30:20|4555.36|4555.36|4554.84|4554.84|4555.36|4555.36|4554.84|4554.84|0
1634196640000|2021-10-14 07:30:40|4554.37|4554.37|4553.04|4553.04|4554.37|4554.37|4553.04|4553.04|0
1634196650000|2021-10-14 07:30:50|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|4552.71|0
1634196670000|2021-10-14 07:31:10|4553.06|4553.06|4554.64|4554.64|4554.64|4554.64|4553.06|4553.06|0
1634196680000|2021-10-14 07:31:20|4554.41|4554.41|4554.41|4554.41|4554.41|4554.41|4554.41|4554.41|0
1634196690000|2021-10-14 07:31:30|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|4553.73|0
1634196710000|2021-10-14 07:31:50|4553.52|4553.52|4553.68|4553.68|4553.68|4553.68|4553.52|4553.52|0
1634196730000|2021-10-14 07:32:10|4553|4553|4552.5|4552.5|4553|4553|4552.5|4552.5|0
1634196750000|2021-10-14 07:32:30|4552.68|4552.68|4551.3|4551.3|4552.68|4552.68|4551.3|4551.3|0
1634196760000|2021-10-14 07:32:40|4551.48|4551.48|4551.04|4551.04|4551.48|4551.48|4551.04|4551.04|0
1634196770000|2021-10-14 07:32:50|4550.93|4550.93|4551.11|4551.11|4551.11|4551.11|4550.93|4550.93|0
1634196780000|2021-10-14 07:33:00|4550.76|4550.76|4548.42|4548.42|4550.76|4550.76|4548.42|4548.42|0
1634196790000|2021-10-14 07:33:10|4547.02|4547.02|4547.08|4547.08|4547.19|4547.19|4546.32|4546.32|0
1634196800000|2021-10-14 07:33:20|4546.05|4546.05|4546.73|4546.73|4546.73|4546.73|4546.05|4546.05|0
1634196820000|2021-10-14 07:33:40|4547.08|4547.08|4545.35|4545.35|4547.08|4547.08|4545.35|4545.35|0
1634196840000|2021-10-14 07:34:00|4544.68|4544.68|4544.68|4544.68|4544.68|4544.68|4544.68|4544.68|0
1634196870000|2021-10-14 07:34:30|4544.85|4544.85|4544.56|4544.56|4544.85|4544.85|4544.32|4544.32|0
1634196880000|2021-10-14 07:34:40|4544.21|4544.21|4543.45|4543.45|4544.32|4544.32|4543.45|4543.45|0
1634196890000|2021-10-14 07:34:50|4543.62|4543.62|4543.62|4543.62|4543.62|4543.62|4543.62|4543.62|0
1634196900000|2021-10-14 07:35:00|4544.68|4544.68|4546.26|4546.26|4546.26|4546.26|4544.68|4544.68|0
1634196920000|2021-10-14 07:35:20|4546.43|4546.43|4546.2|4546.2|4546.43|4546.43|4546.2|4546.2|0
1634196950000|2021-10-14 07:35:50|4544.8|4544.8|4544.8|4544.8|4544.8|4544.8|4544.8|4544.8|0
1634196960000|2021-10-14 07:36:00|4545.5|4545.5|4544.8|4544.8|4545.67|4545.67|4544.8|4544.8|0
1634196990000|2021-10-14 07:36:30|4545.15|4545.15|4545.85|4545.85|4545.85|4545.85|4545.15|4545.15|0
1634197000000|2021-10-14 07:36:40|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|4545.15|0
1634197030000|2021-10-14 07:37:10|4545.38|4545.38|4546.09|4546.09|4546.26|4546.26|4545.38|4545.38|0
1634197040000|2021-10-14 07:37:20|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|0
1634197050000|2021-10-14 07:37:30|4545.62|4545.62|4545.62|4545.62|4545.62|4545.62|4545.62|4545.62|0
1634197060000|2021-10-14 07:37:40|4545.2|4545.2|4544.5|4544.5|4545.2|4545.2|4544.5|4544.5|0
1634197070000|2021-10-14 07:37:50|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|4543.82|0
1634197080000|2021-10-14 07:38:00|4543.61|4543.61|4542.38|4542.38|4543.61|4543.61|4542.38|4542.38|0
1634197090000|2021-10-14 07:38:10|4542.15|4542.15|4542.27|4542.27|4542.38|4542.38|4542.15|4542.15|0
1634197110000|2021-10-14 07:38:30|4541.74|4541.74|4541.21|4541.21|4541.74|4541.74|4541.21|4541.21|0
1634197120000|2021-10-14 07:38:40|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|4542.09|0
1634197130000|2021-10-14 07:38:50|4541.97|4541.97|4541.74|4541.74|4541.97|4541.97|4541.74|4541.74|0
1634197140000|2021-10-14 07:39:00|4542.09|4542.09|4541.91|4541.91|4542.44|4542.44|4541.91|4541.91|0
1634197150000|2021-10-14 07:39:10|4542.61|4542.61|4541.39|4541.39|4542.61|4542.61|4541.39|4541.39|0
1634197160000|2021-10-14 07:39:20|4541.21|4541.21|4542.34|4542.34|4542.87|4542.87|4541.21|4541.21|0
1634197180000|2021-10-14 07:39:40|4541.82|4541.82|4541.29|4541.29|4541.82|4541.82|4541.29|4541.29|0
1634197200000|2021-10-14 07:40:00|4540.61|4540.61|4539.59|4539.59|4540.61|4540.61|4539.59|4539.59|0
1634197220000|2021-10-14 07:40:20|4539.48|4539.48|4538.81|4538.81|4539.48|4539.48|4538.81|4538.81|0
1634197240000|2021-10-14 07:40:40|4538.66|4538.66|4538.5|4538.5|4538.66|4538.66|4538.5|4538.5|0
1634197250000|2021-10-14 07:40:50|4538.26|4538.26|4539.78|4539.78|4539.78|4539.78|4538.26|4538.26|0
1634197260000|2021-10-14 07:41:00|4539.43|4539.43|4539.2|4539.2|4539.43|4539.43|4539.2|4539.2|0
1634197310000|2021-10-14 07:41:50|4538.52|4538.52|4539.49|4539.49|4539.49|4539.49|4538.52|4538.52|0
1634197320000|2021-10-14 07:42:00|4538.61|4538.61|4538.79|4538.79|4538.79|4538.79|4538.61|4538.61|0
1634197340000|2021-10-14 07:42:20|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|0
1634197360000|2021-10-14 07:42:40|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|4538.79|0
1634197380000|2021-10-14 07:43:00|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|4539.49|0
1634197390000|2021-10-14 07:43:10|4540.17|4540.17|4540.17|4540.17|4540.17|4540.17|4540.17|4540.17|0
1634197410000|2021-10-14 07:43:30|4539.65|4539.65|4539.65|4539.65|4539.65|4539.65|4539.65|4539.65|0
1634197420000|2021-10-14 07:43:40|4539.3|4539.3|4538.42|4538.42|4539.3|4539.3|4538.42|4538.42|0
1634197430000|2021-10-14 07:43:50|4538.95|4538.95|4539.08|4539.08|4539.08|4539.08|4538.95|4538.95|0
1634197440000|2021-10-14 07:44:00|4538.9|4538.9|4538.38|4538.38|4538.9|4538.9|4538.38|4538.38|0
1634197470000|2021-10-14 07:44:30|4538.51|4538.51|4538.51|4538.51|4538.51|4538.51|4538.51|4538.51|0
1634197490000|2021-10-14 07:44:50|4538.77|4538.77|4539.44|4539.44|4539.44|4539.44|4538.56|4538.56|0
1634197510000|2021-10-14 07:45:10|4539.6|4539.6|4538.9|4538.9|4539.77|4539.77|4538.9|4538.9|0
1634197550000|2021-10-14 07:45:50|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|4539.42|0
1634197560000|2021-10-14 07:46:00|4539.58|4539.58|4539.05|4539.05|4539.58|4539.58|4538.88|4538.88|0
1634197570000|2021-10-14 07:46:10|4539.23|4539.23|4539.72|4539.72|4540.11|4540.11|4539.23|4539.23|0
1634197590000|2021-10-14 07:46:30|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|4539.56|0
1634197600000|2021-10-14 07:46:40|4539.39|4539.39|4539.28|4539.28|4539.39|4539.39|4539.28|4539.28|0
1634197620000|2021-10-14 07:47:00|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|4539.96|0
1634197630000|2021-10-14 07:47:10|4539.08|4539.08|4539.08|4539.08|4539.43|4539.43|4539.08|4539.08|0
1634197640000|2021-10-14 07:47:20|4537.73|4537.73|4537.2|4537.2|4537.73|4537.73|4537.2|4537.2|0
1634197650000|2021-10-14 07:47:30|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|4537.38|0
1634197660000|2021-10-14 07:47:40|4536.5|4536.5|4537.15|4537.15|4537.15|4537.15|4536.5|4536.5|0
1634197670000|2021-10-14 07:47:50|4537.26|4537.26|4538.29|4538.29|4538.29|4538.29|4537.26|4537.26|0
1634197680000|2021-10-14 07:48:00|4538.47|4538.47|4537.94|4537.94|4538.47|4538.47|4537.94|4537.94|0
1634197690000|2021-10-14 07:48:10|4537.77|4537.77|4536.65|4536.65|4537.77|4537.77|4536.65|4536.65|0
1634197700000|2021-10-14 07:48:20|4536.3|4536.3|4535.95|4535.95|4536.3|4536.3|4535.95|4535.95|0
1634197720000|2021-10-14 07:48:40|4536.13|4536.13|4536.29|4536.29|4536.46|4536.46|4536.11|4536.11|0
1634197730000|2021-10-14 07:48:50|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|4536.64|0
1634197740000|2021-10-14 07:49:00|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|4536.99|0
1634197750000|2021-10-14 07:49:10|4537.34|4537.34|4538.74|4538.74|4539.09|4539.09|4537.34|4537.34|0
1634197760000|2021-10-14 07:49:20|4539.44|4539.44|4539.44|4539.44|4539.44|4539.44|4539.44|4539.44|0
1634197770000|2021-10-14 07:49:30|4539.56|4539.56|4541.61|4541.61|4541.61|4541.61|4539.56|4539.56|0
1634197780000|2021-10-14 07:49:40|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|4542.31|0
1634197790000|2021-10-14 07:49:50|4542.84|4542.84|4543.02|4543.02|4543.02|4543.02|4542.84|4542.84|0
1634197800000|2021-10-14 07:50:00|4543.37|4543.37|4544.24|4544.24|4544.24|4544.24|4543.37|4543.37|0
1634197820000|2021-10-14 07:50:20|4545.06|4545.06|4545.08|4545.08|4545.08|4545.08|4544.41|4544.41|0
1634197830000|2021-10-14 07:50:30|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|4544.91|0
1634197840000|2021-10-14 07:50:40|4545.61|4545.61|4545.78|4545.78|4545.78|4545.78|4545.61|4545.61|0
1634197880000|2021-10-14 07:51:20|4545.61|4545.61|4544.91|4544.91|4545.61|4545.61|4544.91|4544.91|0
1634197890000|2021-10-14 07:51:30|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|4545.61|0
1634197920000|2021-10-14 07:52:00|4545.43|4545.43|4545.26|4545.26|4545.43|4545.43|4545.26|4545.26|0
1634197930000|2021-10-14 07:52:10|4545.61|4545.61|4546.54|4546.54|4546.89|4546.89|4545.61|4545.61|0
1634197940000|2021-10-14 07:52:20|4546.66|4546.66|4547.33|4547.33|4547.33|4547.33|4546.66|4546.66|0
1634197950000|2021-10-14 07:52:30|4547.45|4547.45|4548.33|4548.33|4548.33|4548.33|4547.45|4547.45|0
1634197960000|2021-10-14 07:52:40|4548.85|4548.85|4547.8|4547.8|4548.85|4548.85|4547.8|4547.8|0
1634197970000|2021-10-14 07:52:50|4547.27|4547.27|4546.57|4546.57|4547.27|4547.27|4546.4|4546.4|0
1634197980000|2021-10-14 07:53:00|4546.22|4546.22|4547.56|4547.56|4547.56|4547.56|4546.1|4546.1|0
1634198000000|2021-10-14 07:53:20|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|4547.68|0
1634198010000|2021-10-14 07:53:30|4547.51|4547.51|4547.33|4547.33|4547.51|4547.51|4547.33|4547.33|0
1634198020000|2021-10-14 07:53:40|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|0
1634198030000|2021-10-14 07:53:50|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|0
1634198040000|2021-10-14 07:54:00|4546.82|4546.82|4546.47|4546.47|4546.82|4546.82|4546.47|4546.47|0
1634198050000|2021-10-14 07:54:10|4546.12|4546.12|4546.79|4546.79|4546.79|4546.79|4546.12|4546.12|0
1634198060000|2021-10-14 07:54:20|4547.14|4547.14|4547.14|4547.14|4547.14|4547.14|4546.62|4546.62|0
1634198070000|2021-10-14 07:54:30|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|4547.32|0
1634198080000|2021-10-14 07:54:40|4547.49|4547.49|4548.19|4548.19|4548.19|4548.19|4547.49|4547.49|0
1634198090000|2021-10-14 07:54:50|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|4548.87|0
1634198100000|2021-10-14 07:55:00|4549.57|4549.57|4549.2|4549.2|4549.72|4549.72|4549.2|4549.2|0
1634198110000|2021-10-14 07:55:10|4549.72|4549.72|4549.72|4549.72|4549.72|4549.72|4549.55|4549.55|0
1634198120000|2021-10-14 07:55:20|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|0
1634198130000|2021-10-14 07:55:30|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|4549.2|0
1634198140000|2021-10-14 07:55:40|4549.55|4549.55|4549.72|4549.72|4549.72|4549.72|4549.55|4549.55|0
1634198150000|2021-10-14 07:55:50|4549.56|4549.56|4548.95|4548.95|4549.56|4549.56|4548.95|4548.95|0
1634198160000|2021-10-14 07:56:00|4548.83|4548.83|4550.12|4550.12|4550.29|4550.29|4548.83|4548.83|0
1634198170000|2021-10-14 07:56:10|4549.63|4549.63|4550.15|4550.15|4550.15|4550.15|4549.63|4549.63|0
1634198180000|2021-10-14 07:56:20|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|4550.04|0
1634198200000|2021-10-14 07:56:40|4549.69|4549.69|4548.31|4548.31|4549.69|4549.69|4548.31|4548.31|0
1634198230000|2021-10-14 07:57:10|4548.07|4548.07|4547.96|4547.96|4548.07|4548.07|4547.96|4547.96|0
1634198250000|2021-10-14 07:57:30|4548.66|4548.66|4549.33|4549.33|4549.33|4549.33|4548.66|4548.66|0
1634198260000|2021-10-14 07:57:40|4549.45|4549.45|4549.77|4549.77|4549.77|4549.77|4549.45|4549.45|0
1634198280000|2021-10-14 07:58:00|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.6|4548.6|0
1634198290000|2021-10-14 07:58:10|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|0
1634198300000|2021-10-14 07:58:20|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|4548.71|0
1634198310000|2021-10-14 07:58:30|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|0
1634198320000|2021-10-14 07:58:40|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|4547.49|0
1634198360000|2021-10-14 07:59:20|4547.65|4547.65|4547.3|4547.3|4547.65|4547.65|4546.95|4546.95|0
1634198370000|2021-10-14 07:59:30|4547.46|4547.46|4548.16|4548.16|4548.16|4548.16|4547.46|4547.46|0
1634198390000|2021-10-14 07:59:50|4548.84|4548.84|4549.54|4549.54|4549.54|4549.54|4548.84|4548.84|0
1634198400000|2021-10-14 08:00:00|4549.78|4549.78|4549.54|4549.54|4550.13|4550.13|4549.43|4549.43|0
1634198410000|2021-10-14 08:00:10|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|4549.37|0
1634198420000|2021-10-14 08:00:20|4549.19|4549.19|4549.19|4549.19|4549.19|4549.19|4549.19|4549.19|0
1634198430000|2021-10-14 08:00:30|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|4549.31|0
1634198450000|2021-10-14 08:00:50|4549.49|4549.49|4550.01|4550.01|4550.01|4550.01|4549.49|4549.49|0
1634198460000|2021-10-14 08:01:00|4551.36|4551.36|4551.72|4551.72|4551.72|4551.72|4551.36|4551.36|0
1634198470000|2021-10-14 08:01:10|4552.07|4552.07|4551.72|4551.72|4552.07|4552.07|4551.72|4551.72|0
1634198480000|2021-10-14 08:01:20|4551.6|4551.6|4551.31|4551.31|4551.6|4551.6|4550.95|4550.95|0
1634198490000|2021-10-14 08:01:30|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|4550.95|0
1634198510000|2021-10-14 08:01:50|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|4551.48|0
1634198520000|2021-10-14 08:02:00|4550.78|4550.78|4551.01|4551.01|4551.13|4551.13|4550.78|4550.78|0
1634198530000|2021-10-14 08:02:10|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|4550.89|0
1634198540000|2021-10-14 08:02:20|4551.25|4551.25|4551.48|4551.48|4551.48|4551.48|4551.25|4551.25|0
1634198580000|2021-10-14 08:03:00|4550.95|4550.95|4550.43|4550.43|4550.95|4550.95|4550.43|4550.43|0
1634198590000|2021-10-14 08:03:10|4550.27|4550.27|4551.84|4551.84|4551.84|4551.84|4550.27|4550.27|0
1634198600000|2021-10-14 08:03:20|4552.52|4552.52|4552.52|4552.52|4552.52|4552.52|4552.52|4552.52|0
1634198620000|2021-10-14 08:03:40|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|0
1634198640000|2021-10-14 08:04:00|4552.52|4552.52|4552.34|4552.34|4552.52|4552.52|4552.34|4552.34|0
1634198650000|2021-10-14 08:04:10|4552.67|4552.67|4552.67|4552.67|4552.67|4552.67|4552.67|4552.67|0
1634198660000|2021-10-14 08:04:20|4552.91|4552.91|4552.91|4552.91|4552.91|4552.91|4552.91|4552.91|0
1634198670000|2021-10-14 08:04:30|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|4553.26|0
1634198680000|2021-10-14 08:04:40|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|4553.37|0
1634198690000|2021-10-14 08:04:50|4553.61|4553.61|4554.31|4554.31|4554.31|4554.31|4553.61|4553.61|0
1634198700000|2021-10-14 08:05:00|4554.6|4554.6|4554.84|4554.84|4554.96|4554.96|4554.6|4554.6|0
1634198710000|2021-10-14 08:05:10|4554.51|4554.51|4555.92|4555.92|4555.92|4555.92|4554.51|4554.51|0
1634198720000|2021-10-14 08:05:20|4556.59|4556.59|4557.82|4557.82|4557.82|4557.82|4556.59|4556.59|0
1634198730000|2021-10-14 08:05:30|4557.64|4557.64|4557.64|4557.64|4557.64|4557.64|4557.64|4557.64|0
1634198750000|2021-10-14 08:05:50|4557.82|4557.82|4557.7|4557.7|4557.82|4557.82|4557.7|4557.7|0
1634198770000|2021-10-14 08:06:10|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|4557.94|0
1634198780000|2021-10-14 08:06:20|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|0
1634198800000|2021-10-14 08:06:40|4559.16|4559.16|4558.46|4558.46|4559.16|4559.16|4558.46|4558.46|0
1634198810000|2021-10-14 08:06:50|4558.7|4558.7|4558.7|4558.7|4558.7|4558.7|4558.7|4558.7|0
1634198820000|2021-10-14 08:07:00|4558.82|4558.82|4558.82|4558.82|4558.82|4558.82|4558.82|4558.82|0
1634198830000|2021-10-14 08:07:10|4558.93|4558.93|4559.17|4559.17|4559.17|4559.17|4558.93|4558.93|0
1634198840000|2021-10-14 08:07:20|4558.93|4558.93|4558.65|4558.65|4558.93|4558.93|4558.65|4558.65|0
1634198850000|2021-10-14 08:07:30|4558.48|4558.48|4558.3|4558.3|4558.48|4558.48|4558.3|4558.3|0
1634198860000|2021-10-14 08:07:40|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|4558.83|0
1634198870000|2021-10-14 08:07:50|4559|4559|4558.77|4558.77|4559|4559|4558.77|4558.77|0
1634198880000|2021-10-14 08:08:00|4559.29|4559.29|4559.29|4559.29|4559.29|4559.29|4559.29|4559.29|0
1634198890000|2021-10-14 08:08:10|4559.12|4559.12|4559.35|4559.35|4559.35|4559.35|4559.12|4559.12|0
1634198900000|2021-10-14 08:08:20|4559.3|4559.3|4559.76|4559.76|4559.76|4559.76|4559.3|4559.3|0
1634198910000|2021-10-14 08:08:30|4560.11|4560.11|4559.76|4559.76|4560.11|4560.11|4559.76|4559.76|0
1634198920000|2021-10-14 08:08:40|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|4558.88|0
1634198930000|2021-10-14 08:08:50|4559.06|4559.06|4558.68|4558.68|4559.06|4559.06|4558.68|4558.68|0
1634198940000|2021-10-14 08:09:00|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|4558.33|0
1634198950000|2021-10-14 08:09:10|4558.45|4558.45|4558.33|4558.33|4558.45|4558.45|4558.33|4558.33|0
1634198960000|2021-10-14 08:09:20|4558.21|4558.21|4558.21|4558.21|4559.09|4559.09|4558.21|4558.21|0
1634198980000|2021-10-14 08:09:40|4557.68|4557.68|4557.51|4557.51|4557.68|4557.68|4557.16|4557.16|0
1634198990000|2021-10-14 08:09:50|4557.68|4557.68|4557.57|4557.57|4557.68|4557.68|4557.57|4557.57|0
1634199000000|2021-10-14 08:10:00|4557.92|4557.92|4557.57|4557.57|4557.92|4557.92|4557.24|4557.24|0
1634199010000|2021-10-14 08:10:10|4557.54|4557.54|4557.72|4557.72|4557.72|4557.72|4557.54|4557.54|0
1634199020000|2021-10-14 08:10:20|4557.84|4557.84|4557.84|4557.84|4557.84|4557.84|4557.84|4557.84|0
1634199030000|2021-10-14 08:10:30|4558.51|4558.51|4558.51|4558.51|4558.51|4558.51|4558.51|4558.51|0
1634199040000|2021-10-14 08:10:40|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|4558.63|0
1634199050000|2021-10-14 08:10:50|4559.3|4559.3|4559.98|4559.98|4559.98|4559.98|4559.3|4559.3|0
1634199100000|2021-10-14 08:11:40|4560.16|4560.16|4560.33|4560.33|4560.33|4560.33|4560.16|4560.16|0
1634199120000|2021-10-14 08:12:00|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|4560.51|0
1634199130000|2021-10-14 08:12:10|4559.98|4559.98|4559.8|4559.8|4559.98|4559.98|4559.8|4559.8|0
1634199140000|2021-10-14 08:12:20|4559.98|4559.98|4559.63|4559.63|4559.98|4559.98|4559.45|4559.45|0
1634199150000|2021-10-14 08:12:30|4559.45|4559.45|4559.45|4559.45|4559.45|4559.45|4559.45|4559.45|0
1634199170000|2021-10-14 08:12:50|4559.6|4559.6|4559.13|4559.13|4559.6|4559.6|4559.13|4559.13|0
1634199180000|2021-10-14 08:13:00|4559.25|4559.25|4558.38|4558.38|4559.25|4559.25|4558.38|4558.38|0
1634199190000|2021-10-14 08:13:10|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|4558.14|0
1634199210000|2021-10-14 08:13:30|4557.98|4557.98|4557.3|4557.3|4557.98|4557.98|4557.3|4557.3|0
1634199230000|2021-10-14 08:13:50|4555.73|4555.73|4556.6|4556.6|4556.6|4556.6|4555.73|4555.73|0
1634199240000|2021-10-14 08:14:00|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|4557.13|0
1634199250000|2021-10-14 08:14:10|4557.81|4557.81|4557.91|4557.91|4557.91|4557.91|4557.81|4557.81|0
1634199260000|2021-10-14 08:14:20|4558.03|4558.03|4557.69|4557.69|4558.03|4558.03|4557.69|4557.69|0
1634199280000|2021-10-14 08:14:40|4557.34|4557.34|4557.49|4557.49|4557.49|4557.49|4557.34|4557.34|0
1634199320000|2021-10-14 08:15:20|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|0
1634199330000|2021-10-14 08:15:30|4557.21|4557.21|4557.21|4557.21|4557.21|4557.21|4557.21|4557.21|0
1634199350000|2021-10-14 08:15:50|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|4557.56|0
1634199360000|2021-10-14 08:16:00|4557.91|4557.91|4558.26|4558.26|4558.26|4558.26|4557.91|4557.91|0
1634199370000|2021-10-14 08:16:10|4557.73|4557.73|4557.38|4557.38|4557.73|4557.73|4557.38|4557.38|0
1634199380000|2021-10-14 08:16:20|4557.22|4557.22|4556.98|4556.98|4557.22|4557.22|4556.98|4556.98|0
1634199390000|2021-10-14 08:16:30|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|4556.81|0
1634199400000|2021-10-14 08:16:40|4556.11|4556.11|4556.28|4556.28|4556.28|4556.28|4556.11|4556.11|0
1634199410000|2021-10-14 08:16:50|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|0
1634199430000|2021-10-14 08:17:10|4556.28|4556.28|4557.3|4557.3|4557.3|4557.3|4556.28|4556.28|0
1634199440000|2021-10-14 08:17:20|4557.41|4557.41|4557.25|4557.25|4557.41|4557.41|4557.25|4557.25|0
1634199450000|2021-10-14 08:17:30|4557.43|4557.43|4557.08|4557.08|4557.43|4557.43|4557.08|4557.08|0
1634199460000|2021-10-14 08:17:40|4558.1|4558.1|4558.1|4558.1|4558.1|4558.1|4558.1|4558.1|0
1634199480000|2021-10-14 08:18:00|4558.63|4558.63|4558.8|4558.8|4558.8|4558.8|4558.63|4558.63|0
1634199490000|2021-10-14 08:18:10|4559.13|4559.13|4559.13|4559.13|4559.13|4559.13|4559.13|4559.13|0
1634199500000|2021-10-14 08:18:20|4559.31|4559.31|4560.12|4560.12|4560.12|4560.12|4559.31|4559.31|0
1634199510000|2021-10-14 08:18:30|4559.95|4559.95|4559.95|4559.95|4559.95|4559.95|4559.95|4559.95|0
1634199520000|2021-10-14 08:18:40|4559.77|4559.77|4560.45|4560.45|4560.45|4560.45|4559.77|4559.77|0
1634199530000|2021-10-14 08:18:50|4560.27|4560.27|4559.92|4559.92|4560.27|4560.27|4559.92|4559.92|0
1634199540000|2021-10-14 08:19:00|4559.4|4559.4|4559.4|4559.4|4559.4|4559.4|4559.4|4559.4|0
1634199550000|2021-10-14 08:19:10|4559.28|4559.28|4559.81|4559.81|4559.81|4559.81|4559.28|4559.28|0
1634199560000|2021-10-14 08:19:20|4559.48|4559.48|4559.29|4559.29|4559.48|4559.48|4559.13|4559.13|0
1634199590000|2021-10-14 08:19:50|4559.12|4559.12|4557.89|4557.89|4559.12|4559.12|4557.71|4557.71|0
1634199620000|2021-10-14 08:20:20|4557.54|4557.54|4557.36|4557.36|4557.54|4557.54|4557.36|4557.36|0
1634199630000|2021-10-14 08:20:30|4557.71|4557.71|4557.19|4557.19|4557.71|4557.71|4557.19|4557.19|0
1634199640000|2021-10-14 08:20:40|4557.07|4557.07|4557.07|4557.07|4557.07|4557.07|4557.07|4557.07|0
1634199650000|2021-10-14 08:20:50|4557.6|4557.6|4557.6|4557.6|4557.6|4557.6|4557.6|4557.6|0
1634199660000|2021-10-14 08:21:00|4557.95|4557.95|4559.15|4559.15|4559.15|4559.15|4557.95|4557.95|0
1634199670000|2021-10-14 08:21:10|4559.29|4559.29|4559.5|4559.5|4559.5|4559.5|4559.15|4559.15|0
1634199690000|2021-10-14 08:21:30|4559.15|4559.15|4559.48|4559.48|4559.48|4559.48|4559.15|4559.15|0
1634199700000|2021-10-14 08:21:40|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|4559.31|0
1634199720000|2021-10-14 08:22:00|4559.13|4559.13|4559.66|4559.66|4559.66|4559.66|4559.13|4559.13|0
1634199730000|2021-10-14 08:22:10|4561.01|4561.01|4561.01|4561.01|4561.01|4561.01|4561.01|4561.01|0
1634199740000|2021-10-14 08:22:20|4561.17|4561.17|4561.07|4561.07|4561.17|4561.17|4561.07|4561.07|0
1634199760000|2021-10-14 08:22:40|4561.42|4561.42|4561.07|4561.07|4561.42|4561.42|4561.07|4561.07|0
1634199770000|2021-10-14 08:22:50|4560.39|4560.39|4560.04|4560.04|4560.39|4560.39|4560.04|4560.04|0
1634199780000|2021-10-14 08:23:00|4559.86|4559.86|4559.86|4559.86|4559.86|4559.86|4559.86|4559.86|0
1634199790000|2021-10-14 08:23:10|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|4560.04|0
1634199800000|2021-10-14 08:23:20|4560.39|4560.39|4560.27|4560.27|4560.39|4560.39|4560.27|4560.27|0
1634199840000|2021-10-14 08:24:00|4560.45|4560.45|4559.57|4559.57|4560.45|4560.45|4559.57|4559.57|0
1634199850000|2021-10-14 08:24:10|4559.22|4559.22|4559.4|4559.4|4559.4|4559.4|4559.22|4559.22|0
1634199860000|2021-10-14 08:24:20|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|4558.72|0
1634199870000|2021-10-14 08:24:30|4559.07|4559.07|4558.4|4558.4|4559.07|4559.07|4558.4|4558.4|0
1634199880000|2021-10-14 08:24:40|4558.04|4558.04|4556.67|4556.67|4558.04|4558.04|4556.67|4556.67|0
1634199900000|2021-10-14 08:25:00|4556.52|4556.52|4556.7|4556.7|4556.87|4556.87|4556.52|4556.52|0
1634199930000|2021-10-14 08:25:30|4556.87|4556.87|4556.46|4556.46|4556.87|4556.87|4556.46|4556.46|0
1634199940000|2021-10-14 08:25:40|4557.14|4557.14|4557.14|4557.14|4557.14|4557.14|4557.14|4557.14|0
1634199960000|2021-10-14 08:26:00|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|0
1634199970000|2021-10-14 08:26:10|4556.29|4556.29|4555.76|4555.76|4556.29|4556.29|4555.76|4555.76|0
1634199980000|2021-10-14 08:26:20|4555.47|4555.47|4554.62|4554.62|4555.76|4555.76|4554.62|4554.62|0
1634199990000|2021-10-14 08:26:30|4554.79|4554.79|4555.67|4555.67|4555.67|4555.67|4554.79|4554.79|0
1634200000000|2021-10-14 08:26:40|4555.49|4555.49|4555.32|4555.32|4555.49|4555.49|4555.32|4555.32|0
1634200020000|2021-10-14 08:27:00|4555.14|4555.14|4555.14|4555.14|4555.14|4555.14|4555.14|4555.14|0
1634200050000|2021-10-14 08:27:30|4554.97|4554.97|4554.79|4554.79|4554.97|4554.97|4554.79|4554.79|0
1634200060000|2021-10-14 08:27:40|4554.97|4554.97|4554.92|4554.92|4554.97|4554.97|4554.92|4554.92|0
1634200070000|2021-10-14 08:27:50|4555.07|4555.07|4556.29|4556.29|4556.41|4556.41|4555.07|4555.07|0
1634200080000|2021-10-14 08:28:00|4556.11|4556.11|4555.94|4555.94|4556.11|4556.11|4555.94|4555.94|0
1634200090000|2021-10-14 08:28:10|4556.61|4556.61|4556.61|4556.61|4556.61|4556.61|4556.61|4556.61|0
1634200140000|2021-10-14 08:29:00|4556.96|4556.96|4557.55|4557.55|4557.55|4557.55|4556.96|4556.96|0
1634200150000|2021-10-14 08:29:10|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|4557.38|0
1634200190000|2021-10-14 08:29:50|4558.05|4558.05|4558.4|4558.4|4558.4|4558.4|4558.05|4558.05|0
1634200200000|2021-10-14 08:30:00|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|4557.67|0
1634200210000|2021-10-14 08:30:10|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|4557.72|0
1634200230000|2021-10-14 08:30:30|4557.9|4557.9|4559.22|4559.22|4559.22|4559.22|4557.85|4557.85|0
1634200240000|2021-10-14 08:30:40|4559.57|4559.57|4559.22|4559.22|4559.57|4559.57|4559.22|4559.22|0
1634200250000|2021-10-14 08:30:50|4558.87|4558.87|4558.81|4558.81|4558.87|4558.87|4558.53|4558.53|0
1634200260000|2021-10-14 08:31:00|4558.93|4558.93|4558.88|4558.88|4558.93|4558.93|4558.88|4558.88|0
1634200270000|2021-10-14 08:31:10|4558.73|4558.73|4558.61|4558.61|4558.73|4558.73|4558.61|4558.61|0
1634200280000|2021-10-14 08:31:20|4558.47|4558.47|4558.43|4558.43|4558.57|4558.57|4558.43|4558.43|0
1634200290000|2021-10-14 08:31:30|4557.9|4557.9|4557.9|4557.9|4557.9|4557.9|4557.9|4557.9|0
1634200300000|2021-10-14 08:31:40|4557.22|4557.22|4557.22|4557.22|4557.22|4557.22|4557.22|4557.22|0
1634200310000|2021-10-14 08:31:50|4556.87|4556.87|4556.7|4556.7|4556.87|4556.87|4556.7|4556.7|0
1634200320000|2021-10-14 08:32:00|4556.55|4556.55|4556.41|4556.41|4556.55|4556.55|4556.41|4556.41|0
1634200330000|2021-10-14 08:32:10|4556.26|4556.26|4556.26|4556.26|4556.26|4556.26|4556.26|4556.26|0
1634200340000|2021-10-14 08:32:20|4556.31|4556.31|4556.21|4556.21|4556.42|4556.42|4556.07|4556.07|0
1634200350000|2021-10-14 08:32:30|4557.09|4557.09|4557.62|4557.62|4557.62|4557.62|4557.09|4557.09|0
1634200360000|2021-10-14 08:32:40|4557.79|4557.79|4558.56|4558.56|4558.56|4558.56|4557.74|4557.74|0
1634200370000|2021-10-14 08:32:50|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|4558.21|0
1634200380000|2021-10-14 08:33:00|4558.09|4558.09|4557.74|4557.74|4558.09|4558.09|4557.74|4557.74|0
1634200400000|2021-10-14 08:33:20|4557.86|4557.86|4557.74|4557.74|4557.86|4557.86|4557.74|4557.74|0
1634200420000|2021-10-14 08:33:40|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|4557.59|0
1634200450000|2021-10-14 08:34:10|4557.07|4557.07|4557.07|4557.07|4557.07|4557.07|4556.54|4556.54|0
1634200460000|2021-10-14 08:34:20|4556.92|4556.92|4557.62|4557.62|4557.62|4557.62|4556.92|4556.92|0
1634200470000|2021-10-14 08:34:30|4557.52|4557.52|4558.22|4558.22|4558.22|4558.22|4557.52|4557.52|0
1634200490000|2021-10-14 08:34:50|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|4558.07|0
1634200510000|2021-10-14 08:35:10|4557.93|4557.93|4557.58|4557.58|4557.93|4557.93|4557.58|4557.58|0
1634200520000|2021-10-14 08:35:20|4557.4|4557.4|4557.69|4557.69|4557.69|4557.69|4557.4|4557.4|0
1634200530000|2021-10-14 08:35:30|4557.87|4557.87|4557.87|4557.87|4557.87|4557.87|4557.87|4557.87|0
1634200540000|2021-10-14 08:35:40|4557.69|4557.69|4557.69|4557.69|4557.69|4557.69|4557.69|4557.69|0
1634200550000|2021-10-14 08:35:50|4557.55|4557.55|4557.69|4557.69|4557.69|4557.69|4557.55|4557.55|0
1634200560000|2021-10-14 08:36:00|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|4557.52|0
1634200570000|2021-10-14 08:36:10|4557.69|4557.69|4557.69|4557.69|4557.69|4557.69|4557.69|4557.69|0
1634200580000|2021-10-14 08:36:20|4557.55|4557.55|4557.84|4557.84|4557.84|4557.84|4557.55|4557.55|0
1634200610000|2021-10-14 08:36:50|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|0
1634200620000|2021-10-14 08:37:00|4557.84|4557.84|4557.66|4557.66|4557.84|4557.84|4557.66|4557.66|0
1634200630000|2021-10-14 08:37:10|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|4558.01|0
1634200640000|2021-10-14 08:37:20|4558.34|4558.34|4558.59|4558.59|4558.59|4558.59|4558.34|4558.34|0
1634200650000|2021-10-14 08:37:30|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|0
1634200660000|2021-10-14 08:37:40|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|4558.59|0
1634200670000|2021-10-14 08:37:50|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|0
1634200680000|2021-10-14 08:38:00|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|4556.54|0
1634200690000|2021-10-14 08:38:10|4556.21|4556.21|4556.39|4556.39|4556.39|4556.39|4556.04|4556.04|0
1634200700000|2021-10-14 08:38:20|4556.27|4556.27|4556.27|4556.27|4556.27|4556.27|4556.27|4556.27|0
1634200730000|2021-10-14 08:38:50|4556.94|4556.94|4556.66|4556.66|4556.94|4556.94|4556.66|4556.66|0
1634200750000|2021-10-14 08:39:10|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|4557.1|0
1634200760000|2021-10-14 08:39:20|4557.45|4557.45|4557.79|4557.79|4557.79|4557.79|4557.45|4557.45|0
1634200770000|2021-10-14 08:39:30|4557.44|4557.44|4557.79|4557.79|4557.79|4557.79|4557.44|4557.44|0
1634200780000|2021-10-14 08:39:40|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|4558.06|0
1634200800000|2021-10-14 08:40:00|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|4558.17|0
1634200810000|2021-10-14 08:40:10|4558.23|4558.23|4557.86|4557.86|4558.23|4558.23|4557.7|4557.7|0
1634200820000|2021-10-14 08:40:20|4558.38|4558.38|4558.56|4558.56|4558.56|4558.56|4558.38|4558.38|0
1634200840000|2021-10-14 08:40:40|4558.38|4558.38|4558.56|4558.56|4558.56|4558.56|4558.38|4558.38|0
1634200850000|2021-10-14 08:40:50|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|4558.24|0
1634200860000|2021-10-14 08:41:00|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|4558.94|0
1634200880000|2021-10-14 08:41:20|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|4559.11|0
1634200910000|2021-10-14 08:41:50|4558.99|4558.99|4558.99|4558.99|4559.87|4559.87|4558.87|4558.87|0
1634200920000|2021-10-14 08:42:00|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|4558.81|0
1634200930000|2021-10-14 08:42:10|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|4560.17|0
1634200940000|2021-10-14 08:42:20|4561.52|4561.52|4560.96|4560.96|4561.52|4561.52|4560.84|4560.84|0
1634200960000|2021-10-14 08:42:40|4561.08|4561.08|4561.19|4561.19|4561.19|4561.19|4561.08|4561.08|0
1634200980000|2021-10-14 08:43:00|4561.37|4561.37|4561.54|4561.54|4561.54|4561.54|4561.37|4561.37|0
1634200990000|2021-10-14 08:43:10|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|4561.19|0
1634201010000|2021-10-14 08:43:30|4561.63|4561.63|4561.63|4561.63|4561.81|4561.81|4561.63|4561.63|0
1634201020000|2021-10-14 08:43:40|4561.98|4561.98|4561.98|4561.98|4561.98|4561.98|4561.98|4561.98|0
1634201030000|2021-10-14 08:43:50|4562.16|4562.16|4562.16|4562.16|4562.33|4562.33|4562.16|4562.16|0
1634201040000|2021-10-14 08:44:00|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|4562.86|0
1634201050000|2021-10-14 08:44:10|4562.74|4562.74|4562.4|4562.4|4562.74|4562.74|4562.4|4562.4|0
1634201070000|2021-10-14 08:44:30|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|4562.29|0
1634201110000|2021-10-14 08:45:10|4562.58|4562.58|4562.4|4562.4|4564.43|4564.43|4562.4|4562.4|0
1634201140000|2021-10-14 08:45:40|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|4563.28|0
1634201150000|2021-10-14 08:45:50|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|4563.46|0
1634201160000|2021-10-14 08:46:00|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|4562.93|0
1634201190000|2021-10-14 08:46:30|4562.77|4562.77|4563.06|4563.06|4563.06|4563.06|4562.77|4562.77|0
1634201200000|2021-10-14 08:46:40|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|4563.23|0
1634201210000|2021-10-14 08:46:50|4563.06|4563.06|4563.23|4563.23|4563.23|4563.23|4563.06|4563.06|0
1634201220000|2021-10-14 08:47:00|4563.41|4563.41|4564.11|4564.11|4564.11|4564.11|4563.41|4563.41|0
1634201230000|2021-10-14 08:47:10|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|4563.58|0
1634201240000|2021-10-14 08:47:20|4563.88|4563.88|4563.88|4563.88|4563.88|4563.88|4563.88|4563.88|0
1634201250000|2021-10-14 08:47:30|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|0
1634201280000|2021-10-14 08:48:00|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|4564.2|0
1634201290000|2021-10-14 08:48:10|4564.05|4564.05|4564.22|4564.22|4564.22|4564.22|4564.05|4564.05|0
1634201300000|2021-10-14 08:48:20|4563.87|4563.87|4563.87|4563.87|4563.87|4563.87|4563.87|4563.87|0
1634201310000|2021-10-14 08:48:30|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|0
1634201320000|2021-10-14 08:48:40|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|4563.34|0
1634201340000|2021-10-14 08:49:00|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|4563.17|0
1634201350000|2021-10-14 08:49:10|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|4563.69|0
1634201380000|2021-10-14 08:49:40|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|4563.53|0
1634201410000|2021-10-14 08:50:10|4565.46|4565.46|4565.46|4565.46|4565.46|4565.46|4565.28|4565.28|0
1634201430000|2021-10-14 08:50:30|4565.63|4565.63|4565.63|4565.63|4565.63|4565.63|4565.63|4565.63|0
1634201460000|2021-10-14 08:51:00|4565.81|4565.81|4565.69|4565.69|4565.81|4565.81|4565.57|4565.57|0
1634201470000|2021-10-14 08:51:10|4565.57|4565.57|4565.57|4565.57|4565.57|4565.57|4565.57|4565.57|0
1634201480000|2021-10-14 08:51:20|4565.69|4565.69|4565.69|4565.69|4565.69|4565.69|4565.69|4565.69|0
1634201490000|2021-10-14 08:51:30|4565.98|4565.98|4565.98|4565.98|4565.98|4565.98|4565.98|4565.98|0
1634201500000|2021-10-14 08:51:40|4565.63|4565.63|4565.81|4565.81|4565.81|4565.81|4565.63|4565.63|0
1634201510000|2021-10-14 08:51:50|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|4566.16|0
1634201540000|2021-10-14 08:52:20|4566.68|4566.68|4566.51|4566.51|4566.68|4566.68|4566.51|4566.51|0
1634201550000|2021-10-14 08:52:30|4566.86|4566.86|4566.86|4566.86|4566.86|4566.86|4566.86|4566.86|0
1634201560000|2021-10-14 08:52:40|4567.03|4567.03|4567.2|4567.2|4567.2|4567.2|4567.03|4567.03|0
1634201570000|2021-10-14 08:52:50|4567.34|4567.34|4567.34|4567.34|4567.34|4567.34|4567.34|4567.34|0
1634201580000|2021-10-14 08:53:00|4567.66|4567.66|4567.48|4567.48|4567.66|4567.66|4567.48|4567.48|0
1634201630000|2021-10-14 08:53:50|4567.31|4567.31|4567.28|4567.28|4567.46|4567.46|4567.28|4567.28|0
1634201670000|2021-10-14 08:54:30|4567.96|4567.96|4568.63|4568.63|4568.63|4568.63|4567.96|4567.96|0
1634201680000|2021-10-14 08:54:40|4568.8|4568.8|4568.97|4568.97|4569.32|4569.32|4568.8|4568.8|0
1634201690000|2021-10-14 08:54:50|4569.02|4569.02|4569.02|4569.02|4569.02|4569.02|4569.02|4569.02|0
1634201700000|2021-10-14 08:55:00|4569.18|4569.18|4569.06|4569.06|4569.18|4569.18|4569.06|4569.06|0
1634201710000|2021-10-14 08:55:10|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|4569.74|0
1634201720000|2021-10-14 08:55:20|4570.97|4570.97|4570.97|4570.97|4570.97|4570.97|4570.97|4570.97|0
1634201730000|2021-10-14 08:55:30|4570.8|4570.8|4571.16|4571.16|4571.16|4571.16|4570.8|4570.8|0
1634201750000|2021-10-14 08:55:50|4570.63|4570.63|4570.63|4570.63|4570.63|4570.63|4570.63|4570.63|0
1634201760000|2021-10-14 08:56:00|4571.3|4571.3|4571.3|4571.3|4571.3|4571.3|4571.3|4571.3|0
1634201780000|2021-10-14 08:56:20|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|0
1634201790000|2021-10-14 08:56:30|4573.03|4573.03|4572.36|4572.36|4573.03|4573.03|4571.68|4571.68|0
1634201800000|2021-10-14 08:56:40|4573.03|4573.03|4572.52|4572.52|4573.03|4573.03|4572.36|4572.36|0
1634201810000|2021-10-14 08:56:50|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|0
1634201840000|2021-10-14 08:57:20|4571.99|4571.99|4570.77|4570.77|4571.99|4571.99|4570.77|4570.77|0
1634201850000|2021-10-14 08:57:30|4571.12|4571.12|4570.77|4570.77|4571.12|4571.12|4570.77|4570.77|0
1634201860000|2021-10-14 08:57:40|4570.42|4570.42|4570.42|4570.42|4570.42|4570.42|4570.42|4570.42|0
1634201870000|2021-10-14 08:57:50|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|4570.59|0
1634201910000|2021-10-14 08:58:30|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|4569.89|0
1634201920000|2021-10-14 08:58:40|4570.07|4570.07|4569.89|4569.89|4570.07|4570.07|4569.89|4569.89|0
1634201930000|2021-10-14 08:58:50|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|0
1634201940000|2021-10-14 08:59:00|4570.4|4570.4|4570.75|4570.75|4570.92|4570.92|4570.4|4570.4|0
1634201950000|2021-10-14 08:59:10|4570.7|4570.7|4571.42|4571.42|4571.42|4571.42|4570.7|4570.7|0
1634201960000|2021-10-14 08:59:20|4571.58|4571.58|4571.39|4571.39|4571.74|4571.74|4571.39|4571.39|0
1634201970000|2021-10-14 08:59:30|4571.5|4571.5|4571.6|4571.6|4571.6|4571.6|4571.5|4571.5|0
1634201980000|2021-10-14 08:59:40|4571.5|4571.5|4571.62|4571.62|4571.67|4571.67|4571.5|4571.5|0
1634201990000|2021-10-14 08:59:50|4571.74|4571.74|4571.74|4571.74|4571.74|4571.74|4571.74|4571.74|0
1634202000000|2021-10-14 09:00:00|4571.91|4571.91|4571.81|4571.81|4571.91|4571.91|4571.81|4571.81|0
1634202020000|2021-10-14 09:00:20|4571.6|4571.6|4573.39|4573.39|4573.39|4573.39|4571.6|4571.6|0
1634202030000|2021-10-14 09:00:30|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|4573.24|0
1634202040000|2021-10-14 09:00:40|4572.89|4572.89|4572.89|4572.89|4572.89|4572.89|4572.89|4572.89|0
1634202060000|2021-10-14 09:01:00|4572.78|4572.78|4573.3|4573.3|4573.42|4573.42|4572.78|4572.78|0
1634202070000|2021-10-14 09:01:10|4573.16|4573.16|4573.83|4573.83|4573.83|4573.83|4573.16|4573.16|0
1634202080000|2021-10-14 09:01:20|4574.88|4574.88|4573.33|4573.33|4574.88|4574.88|4573.16|4573.16|0
1634202090000|2021-10-14 09:01:30|4573.17|4573.17|4573.52|4573.52|4573.52|4573.52|4573.17|4573.17|0
1634202100000|2021-10-14 09:01:40|4573.36|4573.36|4572.48|4572.48|4573.36|4573.36|4572.48|4572.48|0
1634202110000|2021-10-14 09:01:50|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|4572.66|0
1634202130000|2021-10-14 09:02:10|4572.5|4572.5|4572.21|4572.21|4572.5|4572.5|4572.21|4572.21|0
1634202140000|2021-10-14 09:02:20|4572.91|4572.91|4572.62|4572.62|4573.09|4573.09|4572.62|4572.62|0
1634202150000|2021-10-14 09:02:30|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|4572.83|0
1634202160000|2021-10-14 09:02:40|4572.3|4572.3|4572.3|4572.3|4572.3|4572.3|4572.3|4572.3|0
1634202170000|2021-10-14 09:02:50|4572.51|4572.51|4570.61|4570.61|4572.51|4572.51|4570.61|4570.61|0
1634202180000|2021-10-14 09:03:00|4570.71|4570.71|4570.95|4570.95|4570.95|4570.95|4570.71|4570.71|0
1634202190000|2021-10-14 09:03:10|4571.18|4571.18|4571.42|4571.42|4571.54|4571.54|4571.07|4571.07|0
1634202200000|2021-10-14 09:03:20|4571.59|4571.59|4572.06|4572.06|4572.3|4572.3|4571.59|4571.59|0
1634202210000|2021-10-14 09:03:30|4572.39|4572.39|4571.58|4571.58|4572.39|4572.39|4571.58|4571.58|0
1634202220000|2021-10-14 09:03:40|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|4571.44|0
1634202230000|2021-10-14 09:03:50|4571.67|4571.67|4572.37|4572.37|4572.55|4572.55|4571.67|4571.67|0
1634202240000|2021-10-14 09:04:00|4572.49|4572.49|4572.67|4572.67|4572.79|4572.79|4572.37|4572.37|0
1634202250000|2021-10-14 09:04:10|4572.55|4572.55|4572.79|4572.79|4572.79|4572.79|4572.55|4572.55|0
1634202260000|2021-10-14 09:04:20|4574.01|4574.01|4573.85|4573.85|4574.01|4574.01|4573.78|4573.78|0
1634202270000|2021-10-14 09:04:30|4573.5|4573.5|4573.16|4573.16|4573.5|4573.5|4573.16|4573.16|0
1634202280000|2021-10-14 09:04:40|4573.1|4573.1|4573.1|4573.1|4573.1|4573.1|4573.1|4573.1|0
1634202300000|2021-10-14 09:05:00|4572.58|4572.58|4572.34|4572.34|4572.58|4572.58|4572.34|4572.34|0
1634202310000|2021-10-14 09:05:10|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|4572.17|0
1634202320000|2021-10-14 09:05:20|4571.64|4571.64|4571.82|4571.82|4571.82|4571.82|4571.47|4571.47|0
1634202350000|2021-10-14 09:05:50|4572.49|4572.49|4572.49|4572.49|4572.49|4572.49|4572.49|4572.49|0
1634202360000|2021-10-14 09:06:00|4572.64|4572.64|4572.64|4572.64|4572.64|4572.64|4572.64|4572.64|0
1634202370000|2021-10-14 09:06:10|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|4573.69|0
1634202400000|2021-10-14 09:06:40|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|4573.34|0
1634202430000|2021-10-14 09:07:10|4572.67|4572.67|4572.67|4572.67|4572.67|4572.67|4572.67|4572.67|0
1634202450000|2021-10-14 09:07:30|4572.31|4572.31|4572.14|4572.14|4572.31|4572.31|4572.14|4572.14|0
1634202460000|2021-10-14 09:07:40|4571.98|4571.98|4571.98|4571.98|4571.98|4571.98|4571.98|4571.98|0
1634202480000|2021-10-14 09:08:00|4570.92|4570.92|4569.87|4569.87|4570.92|4570.92|4569.87|4569.87|0
1634202500000|2021-10-14 09:08:20|4569.75|4569.75|4570.16|4570.16|4570.28|4570.28|4569.4|4569.4|0
1634202510000|2021-10-14 09:08:30|4570.04|4570.04|4570.16|4570.16|4570.16|4570.16|4569.81|4569.81|0
1634202520000|2021-10-14 09:08:40|4569.98|4569.98|4570.16|4570.16|4570.16|4570.16|4569.98|4569.98|0
1634202540000|2021-10-14 09:09:00|4570.04|4570.04|4569.57|4569.57|4570.04|4570.04|4569.57|4569.57|0
1634202550000|2021-10-14 09:09:10|4569.92|4569.92|4570.48|4570.48|4570.48|4570.48|4569.81|4569.81|0
1634202570000|2021-10-14 09:09:30|4571.36|4571.36|4570.22|4570.22|4571.36|4571.36|4570.07|4570.07|0
1634202590000|2021-10-14 09:09:50|4570.1|4570.1|4569.16|4569.16|4570.1|4570.1|4569.16|4569.16|0
1634202600000|2021-10-14 09:10:00|4569.04|4569.04|4569.69|4569.69|4569.69|4569.69|4569.04|4569.04|0
1634202610000|2021-10-14 09:10:10|4569.45|4569.45|4570.51|4570.51|4570.98|4570.98|4569.45|4569.45|0
1634202620000|2021-10-14 09:10:20|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|4570.39|0
1634202630000|2021-10-14 09:10:30|4570.72|4570.72|4570.56|4570.56|4570.72|4570.72|4570.56|4570.56|0
1634202640000|2021-10-14 09:10:40|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|0
1634202670000|2021-10-14 09:11:10|4569.85|4569.85|4569.71|4569.71|4569.85|4569.85|4569.71|4569.71|0
1634202680000|2021-10-14 09:11:20|4569.36|4569.36|4568.97|4568.97|4569.36|4569.36|4568.97|4568.97|0
1634202710000|2021-10-14 09:11:50|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1634202720000|2021-10-14 09:12:00|4569.68|4569.68|4568.8|4568.8|4569.85|4569.85|4568.8|4568.8|0
1634202730000|2021-10-14 09:12:10|4569.47|4569.47|4570|4570|4570|4570|4569.47|4569.47|0
1634202740000|2021-10-14 09:12:20|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|4569.3|0
1634202750000|2021-10-14 09:12:30|4569.53|4569.53|4570.76|4570.76|4571.11|4571.11|4569.53|4569.53|0
1634202760000|2021-10-14 09:12:40|4571.23|4571.23|4571.12|4571.12|4571.23|4571.23|4570.94|4570.94|0
1634202780000|2021-10-14 09:13:00|4571.99|4571.99|4571.29|4571.29|4571.99|4571.99|4571.12|4571.12|0
1634202790000|2021-10-14 09:13:10|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|0
1634202830000|2021-10-14 09:13:50|4571.64|4571.64|4571.99|4571.99|4571.99|4571.99|4571.64|4571.64|0
1634202840000|2021-10-14 09:14:00|4572.52|4572.52|4572.52|4572.52|4572.52|4572.52|4572.52|4572.52|0
1634202850000|2021-10-14 09:14:10|4572.34|4572.34|4572.17|4572.17|4572.34|4572.34|4572.17|4572.17|0
1634202860000|2021-10-14 09:14:20|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|0
1634202880000|2021-10-14 09:14:40|4571.85|4571.85|4572.14|4572.14|4572.14|4572.14|4571.7|4571.7|0
1634202890000|2021-10-14 09:14:50|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|4571.99|0
1634202900000|2021-10-14 09:15:00|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|4571.82|0
1634202910000|2021-10-14 09:15:10|4571.64|4571.64|4570.8|4570.8|4571.64|4571.64|4570.8|4570.8|0
1634202930000|2021-10-14 09:15:30|4570.21|4570.21|4570.5|4570.5|4570.5|4570.5|4570.21|4570.21|0
1634202950000|2021-10-14 09:15:50|4570.14|4570.14|4568.92|4568.92|4570.14|4570.14|4568.92|4568.92|0
1634202960000|2021-10-14 09:16:00|4568.22|4568.22|4567.19|4567.19|4568.22|4568.22|4567.19|4567.19|0
1634202970000|2021-10-14 09:16:10|4567.54|4567.54|4567.54|4567.54|4567.54|4567.54|4567.54|4567.54|0
1634202980000|2021-10-14 09:16:20|4567.36|4567.36|4567.13|4567.13|4567.54|4567.54|4566.83|4566.83|0
1634202990000|2021-10-14 09:16:30|4567.3|4567.3|4567.3|4567.3|4567.3|4567.3|4567.3|4567.3|0
1634203010000|2021-10-14 09:16:50|4566.78|4566.78|4566.89|4566.89|4566.89|4566.89|4566.78|4566.78|0
1634203020000|2021-10-14 09:17:00|4566.37|4566.37|4566.37|4566.37|4566.37|4566.37|4566.37|4566.37|0
1634203030000|2021-10-14 09:17:10|4566.6|4566.6|4566.37|4566.37|4566.6|4566.6|4566.08|4566.08|0
1634203040000|2021-10-14 09:17:20|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|4566.72|0
1634203060000|2021-10-14 09:17:40|4566.02|4566.02|4565.85|4565.85|4566.2|4566.2|4565.85|4565.85|0
1634203070000|2021-10-14 09:17:50|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|4565.17|0
1634203080000|2021-10-14 09:18:00|4564.65|4564.65|4564.3|4564.3|4564.65|4564.65|4564.3|4564.3|0
1634203090000|2021-10-14 09:18:10|4563.62|4563.62|4564.15|4564.15|4564.15|4564.15|4563.62|4563.62|0
1634203110000|2021-10-14 09:18:30|4563.68|4563.68|4563.56|4563.56|4563.68|4563.68|4563.56|4563.56|0
1634203130000|2021-10-14 09:18:50|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|4564.08|0
1634203140000|2021-10-14 09:19:00|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|4563.91|0
1634203170000|2021-10-14 09:19:30|4563.79|4563.79|4563.56|4563.56|4563.91|4563.91|4563.38|4563.38|0
1634203180000|2021-10-14 09:19:40|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|4563.73|0
1634203200000|2021-10-14 09:20:00|4563.63|4563.63|4562.85|4562.85|4563.63|4563.63|4562.85|4562.85|0
1634203220000|2021-10-14 09:20:20|4562.5|4562.5|4562.85|4562.85|4563.02|4563.02|4562.35|4562.35|0
1634203230000|2021-10-14 09:20:30|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|4562.67|0
1634203250000|2021-10-14 09:20:50|4562.5|4562.5|4562.33|4562.33|4562.5|4562.5|4562.33|4562.33|0
1634203260000|2021-10-14 09:21:00|4561.63|4561.63|4562.15|4562.15|4562.32|4562.32|4560.93|4560.93|0
1634203270000|2021-10-14 09:21:10|4562.5|4562.5|4562.5|4562.5|4562.5|4562.5|4562.5|4562.5|0
1634203290000|2021-10-14 09:21:30|4562.44|4562.44|4562.09|4562.09|4562.44|4562.44|4562.09|4562.09|0
1634203300000|2021-10-14 09:21:40|4562.33|4562.33|4561.97|4561.97|4562.44|4562.44|4561.97|4561.97|0
1634203310000|2021-10-14 09:21:50|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|4561.45|0
1634203320000|2021-10-14 09:22:00|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|4561.61|0
1634203330000|2021-10-14 09:22:10|4562.14|4562.14|4562.14|4562.14|4562.14|4562.14|4562.14|4562.14|0
1634203350000|2021-10-14 09:22:30|4561.84|4561.84|4560.97|4560.97|4561.84|4561.84|4560.97|4560.97|0
1634203370000|2021-10-14 09:22:50|4561.64|4561.64|4561.64|4561.64|4561.64|4561.64|4561.64|4561.64|0
1634203380000|2021-10-14 09:23:00|4561.82|4561.82|4561.64|4561.64|4561.82|4561.82|4561.64|4561.64|0
1634203390000|2021-10-14 09:23:10|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|4561.29|0
1634203400000|2021-10-14 09:23:20|4561.64|4561.64|4563.17|4563.17|4563.17|4563.17|4561.64|4561.64|0
1634203420000|2021-10-14 09:23:40|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|4563.07|0
1634203430000|2021-10-14 09:23:50|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|4563.42|0
1634203440000|2021-10-14 09:24:00|4563.59|4563.59|4563.94|4563.94|4563.94|4563.94|4563.59|4563.59|0
1634203450000|2021-10-14 09:24:10|4563.49|4563.49|4563.49|4563.49|4563.49|4563.49|4563.49|4563.49|0
1634203470000|2021-10-14 09:24:30|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|4563.84|0
1634203480000|2021-10-14 09:24:40|4563.98|4563.98|4564.89|4564.89|4564.89|4564.89|4563.98|4563.98|0
1634203490000|2021-10-14 09:24:50|4565.24|4565.24|4565.81|4565.81|4565.81|4565.81|4564.58|4564.58|0
1634203500000|2021-10-14 09:25:00|4565.99|4565.99|4566.16|4566.16|4566.16|4566.16|4565.99|4565.99|0
1634203510000|2021-10-14 09:25:10|4566.51|4566.51|4566.51|4566.51|4566.51|4566.51|4566.51|4566.51|0
1634203520000|2021-10-14 09:25:20|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|0
1634203530000|2021-10-14 09:25:30|4567.22|4567.22|4567.04|4567.04|4567.22|4567.22|4567.04|4567.04|0
1634203560000|2021-10-14 09:26:00|4566.69|4566.69|4566.69|4566.69|4566.69|4566.69|4566.69|4566.69|0
1634203570000|2021-10-14 09:26:10|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|4567.04|0
1634203590000|2021-10-14 09:26:30|4566.36|4566.36|4566.21|4566.21|4566.36|4566.36|4566.21|4566.21|0
1634203600000|2021-10-14 09:26:40|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|4565.86|0
1634203630000|2021-10-14 09:27:10|4567.21|4567.21|4567.56|4567.56|4567.73|4567.73|4567.21|4567.21|0
1634203640000|2021-10-14 09:27:20|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|0
1634203660000|2021-10-14 09:27:40|4566.53|4566.53|4567.06|4567.06|4567.06|4567.06|4566.53|4566.53|0
1634203700000|2021-10-14 09:28:20|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|4567.41|0
1634203710000|2021-10-14 09:28:30|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|4566.88|0
1634203730000|2021-10-14 09:28:50|4567.41|4567.41|4567.88|4567.88|4567.88|4567.88|4567.41|4567.41|0
1634203740000|2021-10-14 09:29:00|4568.23|4568.23|4568.52|4568.52|4568.52|4568.52|4568.23|4568.23|0
1634203760000|2021-10-14 09:29:20|4568.63|4568.63|4568.75|4568.75|4568.75|4568.75|4568.63|4568.63|0
1634203770000|2021-10-14 09:29:30|4568.86|4568.86|4568.63|4568.63|4568.86|4568.86|4568.63|4568.63|0
1634203780000|2021-10-14 09:29:40|4569.33|4569.33|4568.98|4568.98|4569.33|4569.33|4568.98|4568.98|0
1634203790000|2021-10-14 09:29:50|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|4568.8|0
1634203800000|2021-10-14 09:30:00|4568.63|4568.63|4569.15|4569.15|4569.15|4569.15|4568.63|4568.63|0
1634203820000|2021-10-14 09:30:20|4569.04|4569.04|4569.04|4569.04|4569.04|4569.04|4569.04|4569.04|0
1634203840000|2021-10-14 09:30:40|4570.26|4570.26|4570.26|4570.26|4570.26|4570.26|4570.26|4570.26|0
1634203850000|2021-10-14 09:30:50|4570.12|4570.12|4570.26|4570.26|4570.26|4570.26|4570.12|4570.12|0
1634203860000|2021-10-14 09:31:00|4570.97|4570.97|4571.32|4571.32|4571.32|4571.32|4570.97|4570.97|0
1634203870000|2021-10-14 09:31:10|4570.62|4570.62|4571.32|4571.32|4571.32|4571.32|4570.62|4570.62|0
1634203880000|2021-10-14 09:31:20|4572.02|4572.02|4572.52|4572.52|4572.52|4572.52|4571.84|4571.84|0
1634203890000|2021-10-14 09:31:30|4572.69|4572.69|4572.87|4572.87|4572.87|4572.87|4572.69|4572.69|0
1634203920000|2021-10-14 09:32:00|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|4573.04|0
1634203940000|2021-10-14 09:32:20|4573.72|4573.72|4574.4|4574.4|4574.4|4574.4|4573.72|4573.72|0
1634203950000|2021-10-14 09:32:30|4574.57|4574.57|4574.78|4574.78|4574.78|4574.78|4574.57|4574.57|0
1634203960000|2021-10-14 09:32:40|4575.31|4575.31|4575.12|4575.12|4575.31|4575.31|4574.96|4574.96|0
1634203970000|2021-10-14 09:32:50|4575.01|4575.01|4575.01|4575.01|4575.01|4575.01|4575.01|4575.01|0
1634204000000|2021-10-14 09:33:20|4575.71|4575.71|4576.06|4576.06|4576.06|4576.06|4575.54|4575.54|0
1634204040000|2021-10-14 09:34:00|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|4576.76|0
1634204050000|2021-10-14 09:34:10|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|4576.09|0
1634204060000|2021-10-14 09:34:20|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|0
1634204070000|2021-10-14 09:34:30|4577.07|4577.07|4577.06|4577.06|4577.25|4577.25|4577.01|4577.01|0
1634204080000|2021-10-14 09:34:40|4577.41|4577.41|4577.89|4577.89|4577.94|4577.94|4577.24|4577.24|0
1634204090000|2021-10-14 09:34:50|4578.56|4578.56|4580.64|4580.64|4580.82|4580.82|4578.56|4578.56|0
1634204100000|2021-10-14 09:35:00|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|0
1634204110000|2021-10-14 09:35:10|4581.49|4581.49|4583.04|4583.04|4583.04|4583.04|4581.49|4581.49|0
1634204120000|2021-10-14 09:35:20|4583.34|4583.34|4583.66|4583.66|4583.66|4583.66|4583.16|4583.16|0
1634204130000|2021-10-14 09:35:30|4584.01|4584.01|4584.01|4584.01|4584.72|4584.72|4584.01|4584.01|0
1634204140000|2021-10-14 09:35:40|4583.84|4583.84|4583.66|4583.66|4584.36|4584.36|4583.66|4583.66|0
1634204150000|2021-10-14 09:35:50|4584.01|4584.01|4584.36|4584.36|4584.36|4584.36|4584.01|4584.01|0
1634204160000|2021-10-14 09:36:00|4584.54|4584.54|4583.98|4583.98|4584.54|4584.54|4583.93|4583.93|0
1634204170000|2021-10-14 09:36:10|4584.15|4584.15|4583.98|4583.98|4584.15|4584.15|4583.98|4583.98|0
1634204180000|2021-10-14 09:36:20|4583.63|4583.63|4582.95|4582.95|4583.63|4583.63|4582.95|4582.95|0
1634204200000|2021-10-14 09:36:40|4583.11|4583.11|4583.11|4583.11|4583.11|4583.11|4583.11|4583.11|0
1634204210000|2021-10-14 09:36:50|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|0
1634204220000|2021-10-14 09:37:00|4582.6|4582.6|4582.7|4582.7|4582.7|4582.7|4582.6|4582.6|0
1634204230000|2021-10-14 09:37:10|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|0
1634204240000|2021-10-14 09:37:20|4581.85|4581.85|4581.85|4581.85|4581.85|4581.85|4581.85|4581.85|0
1634204260000|2021-10-14 09:37:40|4581.68|4581.68|4580.27|4580.27|4581.68|4581.68|4580.27|4580.27|0
1634204270000|2021-10-14 09:37:50|4580.8|4580.8|4580.27|4580.27|4580.8|4580.8|4580.27|4580.27|0
1634204280000|2021-10-14 09:38:00|4580.8|4580.8|4581.32|4581.32|4581.32|4581.32|4580.8|4580.8|0
1634204290000|2021-10-14 09:38:10|4581.5|4581.5|4581.21|4581.21|4581.5|4581.5|4581.21|4581.21|0
1634204300000|2021-10-14 09:38:20|4580.15|4580.15|4579.01|4579.01|4580.15|4580.15|4579.01|4579.01|0
1634204320000|2021-10-14 09:38:40|4578.66|4578.66|4579.89|4579.89|4579.89|4579.89|4578.66|4578.66|0
1634204330000|2021-10-14 09:38:50|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|4580.59|0
1634204350000|2021-10-14 09:39:10|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|0
1634204360000|2021-10-14 09:39:20|4580.96|4580.96|4581.64|4581.64|4581.64|4581.64|4580.96|4580.96|0
1634204370000|2021-10-14 09:39:30|4582.31|4582.31|4582.31|4582.31|4582.31|4582.31|4582.31|4582.31|0
1634204380000|2021-10-14 09:39:40|4582.46|4582.46|4582.61|4582.61|4582.61|4582.61|4582.46|4582.46|0
1634204390000|2021-10-14 09:39:50|4582.49|4582.49|4582.61|4582.61|4582.61|4582.61|4582.49|4582.49|0
1634204410000|2021-10-14 09:40:10|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|0
1634204420000|2021-10-14 09:40:20|4583.16|4583.16|4583.51|4583.51|4583.51|4583.51|4583.16|4583.16|0
1634204460000|2021-10-14 09:41:00|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|4583.37|0
1634204480000|2021-10-14 09:41:20|4583.26|4583.26|4583.26|4583.26|4583.26|4583.26|4583.26|4583.26|0
1634204500000|2021-10-14 09:41:40|4583.44|4583.44|4582.56|4582.56|4583.44|4583.44|4582.56|4582.56|0
1634204530000|2021-10-14 09:42:10|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|4582.4|0
1634204540000|2021-10-14 09:42:20|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|0
1634204550000|2021-10-14 09:42:30|4582.37|4582.37|4582.54|4582.54|4583.07|4583.07|4582.37|4582.37|0
1634204560000|2021-10-14 09:42:40|4582.19|4582.19|4582.37|4582.37|4582.37|4582.37|4582.02|4582.02|0
1634204590000|2021-10-14 09:43:10|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|0
1634204630000|2021-10-14 09:43:50|4582.19|4582.19|4582.19|4582.19|4582.19|4582.19|4582.19|4582.19|0
1634204650000|2021-10-14 09:44:10|4582.37|4582.37|4582.37|4582.37|4582.37|4582.37|4582.37|4582.37|0
1634204660000|2021-10-14 09:44:20|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|4582.47|0
1634204690000|2021-10-14 09:44:50|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|0
1634204700000|2021-10-14 09:45:00|4583.35|4583.35|4583.47|4583.47|4583.47|4583.47|4583.23|4583.23|0
1634204710000|2021-10-14 09:45:10|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|0
1634204720000|2021-10-14 09:45:20|4583.62|4583.62|4583.62|4583.62|4583.62|4583.62|4583.62|4583.62|0
1634204750000|2021-10-14 09:45:50|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|0
1634204760000|2021-10-14 09:46:00|4581.89|4581.89|4581.77|4581.77|4581.89|4581.89|4581.65|4581.65|0
1634204770000|2021-10-14 09:46:10|4581.95|4581.95|4581.95|4581.95|4581.95|4581.95|4581.95|4581.95|0
1634204780000|2021-10-14 09:46:20|4582.12|4582.12|4581.95|4581.95|4582.12|4582.12|4581.95|4581.95|0
1634204810000|2021-10-14 09:46:50|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|0
1634204820000|2021-10-14 09:47:00|4581.24|4581.24|4581.48|4581.48|4581.48|4581.48|4581.12|4581.12|0
1634204840000|2021-10-14 09:47:20|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|4582.15|0
1634204850000|2021-10-14 09:47:30|4583.03|4583.03|4582.39|4582.39|4583.26|4583.26|4582.39|4582.39|0
1634204860000|2021-10-14 09:47:40|4582.56|4582.56|4582.56|4582.56|4582.56|4582.56|4582.56|4582.56|0
1634204880000|2021-10-14 09:48:00|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|4583.09|0
1634204900000|2021-10-14 09:48:20|4582.97|4582.97|4582.97|4582.97|4582.97|4582.97|4582.97|4582.97|0
1634204920000|2021-10-14 09:48:40|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|0
1634204930000|2021-10-14 09:48:50|4582.62|4582.62|4582.45|4582.45|4582.62|4582.62|4582.45|4582.45|0
1634204940000|2021-10-14 09:49:00|4582.3|4582.3|4582.3|4582.3|4582.3|4582.3|4582.3|4582.3|0
1634204950000|2021-10-14 09:49:10|4582.12|4582.12|4582.12|4582.12|4582.12|4582.12|4582.12|4582.12|0
1634204960000|2021-10-14 09:49:20|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|0
1634204970000|2021-10-14 09:49:30|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|0
1634204980000|2021-10-14 09:49:40|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|0
1634204990000|2021-10-14 09:49:50|4582.76|4582.76|4582.59|4582.59|4582.76|4582.76|4582.47|4582.47|0
1634205000000|2021-10-14 09:50:00|4582.77|4582.77|4584.23|4584.23|4584.23|4584.23|4582.47|4582.47|0
1634205010000|2021-10-14 09:50:10|4583.7|4583.7|4583.88|4583.88|4583.88|4583.88|4583.7|4583.7|0
1634205020000|2021-10-14 09:50:20|4584.55|4584.55|4584.55|4584.55|4584.55|4584.55|4584.55|4584.55|0
1634205030000|2021-10-14 09:50:30|4584.7|4584.7|4585.17|4585.17|4585.17|4585.17|4584.64|4584.64|0
1634205040000|2021-10-14 09:50:40|4585.52|4585.52|4585.87|4585.87|4585.87|4585.87|4585.52|4585.52|0
1634205050000|2021-10-14 09:50:50|4586.04|4586.04|4586.19|4586.19|4586.19|4586.19|4586.04|4586.04|0
1634205070000|2021-10-14 09:51:10|4586.87|4586.87|4586.87|4586.87|4586.87|4586.87|4586.87|4586.87|0
1634205080000|2021-10-14 09:51:20|4586.69|4586.69|4586.53|4586.53|4586.69|4586.69|4586.53|4586.53|0
1634205100000|2021-10-14 09:51:40|4585.86|4585.86|4586.21|4586.21|4586.21|4586.21|4585.16|4585.16|0
1634205110000|2021-10-14 09:51:50|4586.38|4586.38|4586.09|4586.09|4586.38|4586.38|4586.09|4586.09|0
1634205120000|2021-10-14 09:52:00|4585.74|4585.74|4585.56|4585.56|4585.92|4585.92|4585.56|4585.56|0
1634205130000|2021-10-14 09:52:10|4585.45|4585.45|4585.56|4585.56|4585.56|4585.56|4585.45|4585.45|0
1634205140000|2021-10-14 09:52:20|4586.09|4586.09|4587.03|4587.03|4587.03|4587.03|4586.09|4586.09|0
1634205150000|2021-10-14 09:52:30|4587.55|4587.55|4588.75|4588.75|4588.75|4588.75|4587.55|4587.55|0
1634205160000|2021-10-14 09:52:40|4588.58|4588.58|4588.75|4588.75|4588.75|4588.75|4588.58|4588.58|0
1634205170000|2021-10-14 09:52:50|4588.64|4588.64|4588.69|4588.69|4588.69|4588.69|4588.17|4588.17|0
1634205190000|2021-10-14 09:53:10|4587.82|4587.82|4587.99|4587.99|4587.99|4587.99|4587.64|4587.64|0
1634205200000|2021-10-14 09:53:20|4587.82|4587.82|4587.7|4587.7|4587.82|4587.82|4587.7|4587.7|0
1634205210000|2021-10-14 09:53:30|4587.02|4587.02|4586.67|4586.67|4587.02|4587.02|4586.67|4586.67|0
1634205220000|2021-10-14 09:53:40|4587.37|4587.37|4587.04|4587.04|4587.37|4587.37|4587.04|4587.04|0
1634205230000|2021-10-14 09:53:50|4585.63|4585.63|4585.81|4585.81|4585.81|4585.81|4585.63|4585.63|0
1634205250000|2021-10-14 09:54:10|4585.98|4585.98|4586.2|4586.2|4586.2|4586.2|4585.98|4585.98|0
1634205260000|2021-10-14 09:54:20|4586.55|4586.55|4585.67|4585.67|4586.55|4586.55|4585.67|4585.67|0
1634205290000|2021-10-14 09:54:50|4584.8|4584.8|4584.5|4584.5|4584.8|4584.8|4584.5|4584.5|0
1634205300000|2021-10-14 09:55:00|4584.33|4584.33|4584.38|4584.38|4584.38|4584.38|4584.33|4584.33|0
1634205310000|2021-10-14 09:55:10|4584.67|4584.67|4585.18|4585.18|4585.18|4585.18|4584.67|4584.67|0
1634205320000|2021-10-14 09:55:20|4585.01|4585.01|4585.3|4585.3|4585.3|4585.3|4585.01|4585.01|0
1634205350000|2021-10-14 09:55:50|4585.46|4585.46|4584.78|4584.78|4585.46|4585.46|4584.78|4584.78|0
1634205360000|2021-10-14 09:56:00|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|0
1634205390000|2021-10-14 09:56:30|4584.55|4584.55|4584.38|4584.38|4584.55|4584.55|4584.38|4584.38|0
1634205410000|2021-10-14 09:56:50|4584.03|4584.03|4585.26|4585.26|4585.26|4585.26|4583.5|4583.5|0
1634205420000|2021-10-14 09:57:00|4585.43|4585.43|4585.61|4585.61|4585.61|4585.61|4585.26|4585.26|0
1634205430000|2021-10-14 09:57:10|4585.43|4585.43|4585.43|4585.43|4585.43|4585.43|4585.43|4585.43|0
1634205440000|2021-10-14 09:57:20|4585.26|4585.26|4585.61|4585.61|4585.61|4585.61|4585.26|4585.26|0
1634205450000|2021-10-14 09:57:30|4584.73|4584.73|4585.96|4585.96|4585.96|4585.96|4584.73|4584.73|0
1634205470000|2021-10-14 09:57:50|4585.61|4585.61|4585.61|4585.61|4585.78|4585.78|4585.61|4585.61|0
1634205480000|2021-10-14 09:58:00|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|0
1634205490000|2021-10-14 09:58:10|4585.18|4585.18|4584.83|4584.83|4585.18|4585.18|4584.83|4584.83|0
1634205500000|2021-10-14 09:58:20|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|4584.15|0
1634205510000|2021-10-14 09:58:30|4584.5|4584.5|4585.32|4585.32|4585.32|4585.32|4584.5|4584.5|0
1634205520000|2021-10-14 09:58:40|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|0
1634205540000|2021-10-14 09:59:00|4584.35|4584.35|4583.18|4583.18|4584.58|4584.58|4583.18|4583.18|0
1634205570000|2021-10-14 09:59:30|4583.7|4583.7|4583.18|4583.18|4583.7|4583.7|4583.18|4583.18|0
1634205580000|2021-10-14 09:59:40|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|0
1634205590000|2021-10-14 09:59:50|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|4582.65|0
1634205600000|2021-10-14 10:00:00|4582.47|4582.47|4582.12|4582.12|4582.47|4582.47|4582.12|4582.12|0
1634205610000|2021-10-14 10:00:10|4582.3|4582.3|4581.98|4581.98|4582.3|4582.3|4581.98|4581.98|0
1634205640000|2021-10-14 10:00:40|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|4582.13|0
1634205650000|2021-10-14 10:00:50|4581.43|4581.43|4580.73|4580.73|4581.43|4581.43|4580.73|4580.73|0
1634205660000|2021-10-14 10:01:00|4580.38|4580.38|4580.55|4580.55|4580.55|4580.55|4580.38|4580.38|0
1634205670000|2021-10-14 10:01:10|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|0
1634205680000|2021-10-14 10:01:20|4580.32|4580.32|4579.53|4579.53|4580.32|4580.32|4579.53|4579.53|0
1634205690000|2021-10-14 10:01:30|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|0
1634205700000|2021-10-14 10:01:40|4579|4579|4579|4579|4579|4579|4578.82|4578.82|0
1634205710000|2021-10-14 10:01:50|4579.35|4579.35|4579.53|4579.53|4579.53|4579.53|4579.35|4579.35|0
1634205720000|2021-10-14 10:02:00|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|0
1634205730000|2021-10-14 10:02:10|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|0
1634205750000|2021-10-14 10:02:30|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|0
1634205760000|2021-10-14 10:02:40|4579.9|4579.9|4580.35|4580.35|4580.35|4580.35|4579.9|4579.9|0
1634205770000|2021-10-14 10:02:50|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|0
1634205780000|2021-10-14 10:03:00|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|0
1634205800000|2021-10-14 10:03:20|4578.65|4578.65|4578.41|4578.41|4578.65|4578.65|4578.41|4578.41|0
1634205810000|2021-10-14 10:03:30|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|4578.77|0
1634205820000|2021-10-14 10:03:40|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|0
1634205830000|2021-10-14 10:03:50|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|4578.92|0
1634205840000|2021-10-14 10:04:00|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|0
1634205850000|2021-10-14 10:04:10|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|4578.97|0
1634205860000|2021-10-14 10:04:20|4578.8|4578.8|4578.8|4578.8|4578.8|4578.8|4578.8|4578.8|0
1634205870000|2021-10-14 10:04:30|4578.62|4578.62|4578.96|4578.96|4578.96|4578.96|4578.62|4578.62|0
1634205880000|2021-10-14 10:04:40|4578.78|4578.78|4578.61|4578.61|4578.78|4578.78|4578.61|4578.61|0
1634205890000|2021-10-14 10:04:50|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|0
1634205900000|2021-10-14 10:05:00|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|4577.73|0
1634205910000|2021-10-14 10:05:10|4578.07|4578.07|4579.27|4579.27|4579.27|4579.27|4578.07|4578.07|0
1634205960000|2021-10-14 10:06:00|4579.1|4579.1|4578.28|4578.28|4579.1|4579.1|4578.28|4578.28|0
1634205970000|2021-10-14 10:06:10|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|4577.75|0
1634205990000|2021-10-14 10:06:30|4577.58|4577.58|4577.4|4577.4|4577.58|4577.58|4577.23|4577.23|0
1634206000000|2021-10-14 10:06:40|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|4577.58|0
1634206020000|2021-10-14 10:07:00|4577.75|4577.75|4577.4|4577.4|4577.93|4577.93|4577.4|4577.4|0
1634206110000|2021-10-14 10:08:30|4577.75|4577.75|4577.23|4577.23|4577.75|4577.75|4577.23|4577.23|0
1634206120000|2021-10-14 10:08:40|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|0
1634206130000|2021-10-14 10:08:50|4576.9|4576.9|4577.25|4577.25|4577.25|4577.25|4576.9|4576.9|0
1634206150000|2021-10-14 10:09:10|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|4576.58|0
1634206190000|2021-10-14 10:09:50|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|4576.93|0
1634206200000|2021-10-14 10:10:00|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|0
1634206210000|2021-10-14 10:10:10|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|4576.75|0
1634206220000|2021-10-14 10:10:20|4576.23|4576.23|4576.58|4576.58|4576.58|4576.58|4576.05|4576.05|0
1634206240000|2021-10-14 10:10:40|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|0
1634206260000|2021-10-14 10:11:00|4576.9|4576.9|4577.25|4577.25|4577.25|4577.25|4576.9|4576.9|0
1634206280000|2021-10-14 10:11:20|4577.08|4577.08|4576.9|4576.9|4577.08|4577.08|4576.9|4576.9|0
1634206300000|2021-10-14 10:11:40|4577.08|4577.08|4578.13|4578.13|4578.13|4578.13|4577.08|4577.08|0
1634206320000|2021-10-14 10:12:00|4578.48|4578.48|4579.64|4579.64|4579.64|4579.64|4578.48|4578.48|0
1634206340000|2021-10-14 10:12:20|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|4578.94|0
1634206380000|2021-10-14 10:13:00|4578.58|4578.58|4578.76|4578.76|4578.76|4578.76|4578.58|4578.58|0
1634206410000|2021-10-14 10:13:30|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|0
1634206440000|2021-10-14 10:14:00|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1634206450000|2021-10-14 10:14:10|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|0
1634206460000|2021-10-14 10:14:20|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|0
1634206470000|2021-10-14 10:14:30|4579.31|4579.31|4579.65|4579.65|4579.65|4579.65|4579.31|4579.31|0
1634206480000|2021-10-14 10:14:40|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1634206500000|2021-10-14 10:15:00|4580.7|4580.7|4581.41|4581.41|4581.41|4581.41|4580.7|4580.7|0
1634206510000|2021-10-14 10:15:10|4581.64|4581.64|4581.05|4581.05|4581.64|4581.64|4580.7|4580.7|0
1634206520000|2021-10-14 10:15:20|4580.7|4580.7|4581|4581|4581|4581|4580.7|4580.7|0
1634206530000|2021-10-14 10:15:30|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|4580.53|0
1634206560000|2021-10-14 10:16:00|4580.35|4580.35|4580.35|4580.35|4580.35|4580.35|4580.35|4580.35|0
1634206590000|2021-10-14 10:16:30|4580.47|4580.47|4581.14|4581.14|4581.14|4581.14|4580.47|4580.47|0
1634206600000|2021-10-14 10:16:40|4581.49|4581.49|4582.34|4582.34|4582.34|4582.34|4581.49|4581.49|0
1634206620000|2021-10-14 10:17:00|4582.46|4582.46|4581.93|4581.93|4582.46|4582.46|4581.93|4581.93|0
1634206630000|2021-10-14 10:17:10|4581.58|4581.58|4580.99|4580.99|4581.58|4581.58|4580.99|4580.99|0
1634206660000|2021-10-14 10:17:40|4581.1|4581.1|4580.57|4580.57|4581.1|4581.1|4580.4|4580.4|0
1634206670000|2021-10-14 10:17:50|4580.75|4580.75|4580.05|4580.05|4580.92|4580.92|4580.05|4580.05|0
1634206720000|2021-10-14 10:18:40|4579.52|4579.52|4579.35|4579.35|4579.52|4579.52|4579.35|4579.35|0
1634206730000|2021-10-14 10:18:50|4579.17|4579.17|4579.12|4579.12|4579.17|4579.17|4579.12|4579.12|0
1634206740000|2021-10-14 10:19:00|4579.71|4579.71|4579.32|4579.32|4579.71|4579.71|4579.22|4579.22|0
1634206750000|2021-10-14 10:19:10|4579.18|4579.18|4578.57|4578.57|4579.18|4579.18|4578.57|4578.57|0
1634206760000|2021-10-14 10:19:20|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|0
1634206770000|2021-10-14 10:19:30|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|0
1634206800000|2021-10-14 10:20:00|4577|4577|4576.5|4576.5|4577|4577|4576.32|4576.32|0
1634206810000|2021-10-14 10:20:10|4576.64|4576.64|4575.94|4575.94|4576.64|4576.64|4575.94|4575.94|0
1634206830000|2021-10-14 10:20:30|4575.78|4575.78|4576.81|4576.81|4576.81|4576.81|4575.78|4575.78|0
1634206930000|2021-10-14 10:22:10|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|4576.63|0
1634206940000|2021-10-14 10:22:20|4576.1|4576.1|4575.93|4575.93|4576.1|4576.1|4575.93|4575.93|0
1634206950000|2021-10-14 10:22:30|4575.23|4575.23|4574.88|4574.88|4575.23|4575.23|4574.88|4574.88|0
1634206980000|2021-10-14 10:23:00|4575.23|4575.23|4574.88|4574.88|4575.23|4575.23|4574.88|4574.88|0
1634206990000|2021-10-14 10:23:10|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|0
1634207020000|2021-10-14 10:23:40|4576.08|4576.08|4575.55|4575.55|4576.08|4576.08|4575.55|4575.55|0
1634207030000|2021-10-14 10:23:50|4575.38|4575.38|4576.43|4576.43|4576.43|4576.43|4575.38|4575.38|0
1634207040000|2021-10-14 10:24:00|4576.78|4576.78|4576.95|4576.95|4576.95|4576.95|4576.78|4576.78|0
1634207070000|2021-10-14 10:24:30|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|4577.31|0
1634207090000|2021-10-14 10:24:50|4577.45|4577.45|4578.13|4578.13|4578.13|4578.13|4577.45|4577.45|0
1634207100000|2021-10-14 10:25:00|4578.3|4578.3|4579.35|4579.35|4579.35|4579.35|4578.3|4578.3|0
1634207110000|2021-10-14 10:25:10|4579.47|4579.47|4578.65|4578.65|4579.47|4579.47|4578.65|4578.65|0
1634207120000|2021-10-14 10:25:20|4578.42|4578.42|4578.24|4578.24|4578.42|4578.42|4577.89|4577.89|0
1634207140000|2021-10-14 10:25:40|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|4578.59|0
1634207150000|2021-10-14 10:25:50|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|4579.3|0
1634207160000|2021-10-14 10:26:00|4579.18|4579.18|4578.82|4578.82|4579.18|4579.18|4578.82|4578.82|0
1634207170000|2021-10-14 10:26:10|4579.06|4579.06|4578.48|4578.48|4579.18|4579.18|4578.48|4578.48|0
1634207230000|2021-10-14 10:27:10|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|4577.25|0
1634207240000|2021-10-14 10:27:20|4577.2|4577.2|4577.02|4577.02|4577.2|4577.2|4577.02|4577.02|0
1634207250000|2021-10-14 10:27:30|4577.18|4577.18|4577.18|4577.18|4577.18|4577.18|4577.06|4577.06|0
1634207260000|2021-10-14 10:27:40|4577.23|4577.23|4577.23|4577.23|4577.23|4577.23|4577.23|4577.23|0
1634207270000|2021-10-14 10:27:50|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|0
1634207290000|2021-10-14 10:28:10|4577.7|4577.7|4578.02|4578.02|4578.02|4578.02|4577.7|4577.7|0
1634207300000|2021-10-14 10:28:20|4577.85|4577.85|4577.14|4577.14|4577.85|4577.85|4577.14|4577.14|0
1634207310000|2021-10-14 10:28:30|4576.79|4576.79|4576.74|4576.74|4576.91|4576.91|4576.74|4576.74|0
1634207330000|2021-10-14 10:28:50|4576.91|4576.91|4576.38|4576.38|4576.91|4576.91|4576.38|4576.38|0
1634207350000|2021-10-14 10:29:10|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|4576.15|0
1634207360000|2021-10-14 10:29:20|4575.62|4575.62|4575.27|4575.27|4575.8|4575.8|4575.27|4575.27|0
1634207370000|2021-10-14 10:29:30|4574.57|4574.57|4574.51|4574.51|4574.74|4574.74|4574.51|4574.51|0
1634207380000|2021-10-14 10:29:40|4574.33|4574.33|4573.46|4573.46|4574.33|4574.33|4573.46|4573.46|0
1634207400000|2021-10-14 10:30:00|4573.4|4573.4|4573.46|4573.46|4573.46|4573.46|4573.4|4573.4|0
1634207410000|2021-10-14 10:30:10|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|4573.81|0
1634207440000|2021-10-14 10:30:40|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|4574.48|0
1634207450000|2021-10-14 10:30:50|4573.43|4573.43|4573.43|4573.43|4573.43|4573.43|4573.43|4573.43|0
1634207460000|2021-10-14 10:31:00|4573.08|4573.08|4572.91|4572.91|4573.08|4573.08|4572.91|4572.91|0
1634207470000|2021-10-14 10:31:10|4573.07|4573.07|4573.07|4573.07|4573.07|4573.07|4573.07|4573.07|0
1634207480000|2021-10-14 10:31:20|4573.42|4573.42|4573.42|4573.42|4573.42|4573.42|4573.42|4573.42|0
1634207500000|2021-10-14 10:31:40|4573.25|4573.25|4571.49|4571.49|4573.25|4573.25|4571.49|4571.49|0
1634207510000|2021-10-14 10:31:50|4571.84|4571.84|4571.84|4571.84|4571.84|4571.84|4571.84|4571.84|0
1634207520000|2021-10-14 10:32:00|4571.72|4571.72|4573.1|4573.1|4573.1|4573.1|4571.72|4571.72|0
1634207540000|2021-10-14 10:32:20|4573.45|4573.45|4573.8|4573.8|4573.8|4573.8|4573.45|4573.45|0
1634207560000|2021-10-14 10:32:40|4573.91|4573.91|4573.86|4573.86|4573.91|4573.91|4573.86|4573.86|0
1634207580000|2021-10-14 10:33:00|4574.21|4574.21|4574.21|4574.21|4574.21|4574.21|4574.21|4574.21|0
1634207600000|2021-10-14 10:33:20|4574.36|4574.36|4574.01|4574.01|4574.36|4574.36|4574.01|4574.01|0
1634207620000|2021-10-14 10:33:40|4573.66|4573.66|4573.44|4573.44|4573.66|4573.66|4573.44|4573.44|0
1634207670000|2021-10-14 10:34:30|4573.96|4573.96|4574.19|4574.19|4574.31|4574.31|4573.96|4573.96|0
1634207680000|2021-10-14 10:34:40|4573.96|4573.96|4574.25|4574.25|4574.25|4574.25|4573.96|4573.96|0
1634207700000|2021-10-14 10:35:00|4575.13|4575.13|4575.3|4575.3|4575.3|4575.3|4575.13|4575.13|0
1634207710000|2021-10-14 10:35:10|4575.16|4575.16|4575.16|4575.16|4575.16|4575.16|4575.16|4575.16|0
1634207810000|2021-10-14 10:36:50|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|4574.57|0
1634207840000|2021-10-14 10:37:20|4574.28|4574.28|4574.1|4574.1|4574.28|4574.28|4573.75|4573.75|0
1634207860000|2021-10-14 10:37:40|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|4573.75|0
1634207880000|2021-10-14 10:38:00|4573.63|4573.63|4573.11|4573.11|4573.63|4573.63|4572.96|4572.96|0
1634207890000|2021-10-14 10:38:10|4572.96|4572.96|4572.61|4572.61|4572.96|4572.96|4572.61|4572.61|0
1634207900000|2021-10-14 10:38:20|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|4572.43|0
1634207910000|2021-10-14 10:38:30|4571.91|4571.91|4571.91|4571.91|4571.91|4571.91|4571.91|4571.91|0
1634207920000|2021-10-14 10:38:40|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|4571.85|0
1634207940000|2021-10-14 10:39:00|4571.68|4571.68|4571.68|4571.68|4571.68|4571.68|4571.68|4571.68|0
1634207950000|2021-10-14 10:39:10|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|0
1634207960000|2021-10-14 10:39:20|4570.99|4570.99|4571.16|4571.16|4571.16|4571.16|4570.64|4570.64|0
1634208000000|2021-10-14 10:40:00|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|4571.34|0
1634208130000|2021-10-14 10:42:10|4571.1|4571.1|4570.61|4570.61|4571.1|4571.1|4570.61|4570.61|0
1634208150000|2021-10-14 10:42:30|4570.96|4570.96|4570.61|4570.61|4570.96|4570.96|4570.61|4570.61|0
1634208160000|2021-10-14 10:42:40|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|0
1634208170000|2021-10-14 10:42:50|4570.32|4570.32|4570.35|4570.35|4570.35|4570.35|4570.32|4570.32|0
1634208180000|2021-10-14 10:43:00|4570.43|4570.43|4570.48|4570.48|4570.48|4570.48|4570.43|4570.43|0
1634208190000|2021-10-14 10:43:10|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|0
1634208200000|2021-10-14 10:43:20|4570.08|4570.08|4570.08|4570.08|4570.08|4570.08|4569.55|4569.55|0
1634208220000|2021-10-14 10:43:40|4569.92|4569.92|4569.86|4569.86|4569.97|4569.97|4569.86|4569.86|0
1634208230000|2021-10-14 10:43:50|4570.2|4570.2|4569.16|4569.16|4570.2|4570.2|4568.99|4568.99|0
1634208240000|2021-10-14 10:44:00|4568.81|4568.81|4569.34|4569.34|4569.34|4569.34|4568.81|4568.81|0
1634208250000|2021-10-14 10:44:10|4569.68|4569.68|4570.01|4570.01|4570.01|4570.01|4569.68|4569.68|0
1634208260000|2021-10-14 10:44:20|4570.18|4570.18|4570.7|4570.7|4570.7|4570.7|4570.18|4570.18|0
1634208280000|2021-10-14 10:44:40|4570.41|4570.41|4570.41|4570.41|4570.41|4570.41|4570.41|4570.41|0
1634208290000|2021-10-14 10:44:50|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|0
1634208300000|2021-10-14 10:45:00|4569.71|4569.71|4569.36|4569.36|4569.71|4569.71|4569.36|4569.36|0
1634208310000|2021-10-14 10:45:10|4569.01|4569.01|4568.96|4568.96|4569.01|4569.01|4568.9|4568.9|0
1634208320000|2021-10-14 10:45:20|4569.13|4569.13|4569.31|4569.31|4569.31|4569.31|4569.13|4569.13|0
1634208330000|2021-10-14 10:45:30|4569.48|4569.48|4569.66|4569.66|4569.66|4569.66|4569.48|4569.48|0
1634208340000|2021-10-14 10:45:40|4570.13|4570.13|4570.36|4570.36|4570.36|4570.36|4569.89|4569.89|0
1634208350000|2021-10-14 10:45:50|4570.02|4570.02|4570.02|4570.02|4570.02|4570.02|4570.02|4570.02|0
1634208360000|2021-10-14 10:46:00|4570.38|4570.38|4570.38|4570.38|4570.38|4570.38|4570.38|4570.38|0
1634208370000|2021-10-14 10:46:10|4571.24|4571.24|4571.94|4571.94|4571.94|4571.94|4571.24|4571.24|0
1634208380000|2021-10-14 10:46:20|4572.47|4572.47|4572.64|4572.64|4572.64|4572.64|4572.47|4572.47|0
1634208400000|2021-10-14 10:46:40|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|4571.77|0
1634208410000|2021-10-14 10:46:50|4571.18|4571.18|4571.53|4571.53|4571.53|4571.53|4571.18|4571.18|0
1634208420000|2021-10-14 10:47:00|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|0
1634208430000|2021-10-14 10:47:10|4571.63|4571.63|4571.71|4571.71|4571.71|4571.71|4571.63|4571.63|0
1634208490000|2021-10-14 10:48:10|4571.39|4571.39|4571.24|4571.24|4571.39|4571.39|4571.24|4571.24|0
1634208530000|2021-10-14 10:48:50|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|4571.59|0
1634208540000|2021-10-14 10:49:00|4571.24|4571.24|4570.42|4570.42|4571.24|4571.24|4570.42|4570.42|0
1634208550000|2021-10-14 10:49:10|4570.3|4570.3|4571.33|4571.33|4571.33|4571.33|4570.3|4570.3|0
1634208560000|2021-10-14 10:49:20|4571.21|4571.21|4571.21|4571.21|4571.21|4571.21|4571.21|4571.21|0
1634208570000|2021-10-14 10:49:30|4571.91|4571.91|4572.79|4572.79|4572.79|4572.79|4571.91|4571.91|0
1634208580000|2021-10-14 10:49:40|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|4572.61|0
1634208590000|2021-10-14 10:49:50|4572.44|4572.44|4572.26|4572.26|4572.79|4572.79|4572.26|4572.26|0
1634208600000|2021-10-14 10:50:00|4572.14|4572.14|4572.85|4572.85|4572.85|4572.85|4572.14|4572.14|0
1634208620000|2021-10-14 10:50:20|4572.5|4572.5|4573.02|4573.02|4573.02|4573.02|4572.5|4572.5|0
1634208630000|2021-10-14 10:50:30|4572.5|4572.5|4572.09|4572.09|4572.61|4572.61|4572.09|4572.09|0
1634208640000|2021-10-14 10:50:40|4571.91|4571.91|4572.09|4572.09|4572.09|4572.09|4571.91|4571.91|0
1634208660000|2021-10-14 10:51:00|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|0
1634208670000|2021-10-14 10:51:10|4571.94|4571.94|4571.94|4571.94|4571.94|4571.94|4571.94|4571.94|0
1634208700000|2021-10-14 10:51:40|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|4571.41|0
1634208710000|2021-10-14 10:51:50|4570.88|4570.88|4570.88|4570.88|4570.88|4570.88|4570.88|4570.88|0
1634208720000|2021-10-14 10:52:00|4571.56|4571.56|4572.09|4572.09|4572.09|4572.09|4571.56|4571.56|0
1634208780000|2021-10-14 10:53:00|4572.96|4572.96|4572.44|4572.44|4572.96|4572.96|4572.44|4572.44|0
1634208800000|2021-10-14 10:53:20|4571.91|4571.91|4571.91|4571.91|4571.91|4571.91|4571.91|4571.91|0
1634208810000|2021-10-14 10:53:30|4572.44|4572.44|4572.44|4572.44|4572.44|4572.44|4572.44|4572.44|0
1634208820000|2021-10-14 10:53:40|4573.11|4573.11|4573.11|4573.11|4573.11|4573.11|4573.11|4573.11|0
1634208830000|2021-10-14 10:53:50|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|4572.41|0
1634208840000|2021-10-14 10:54:00|4572.24|4572.24|4571.53|4571.53|4572.24|4572.24|4571.53|4571.53|0
1634208860000|2021-10-14 10:54:20|4571.18|4571.18|4571.18|4571.18|4571.18|4571.18|4571.18|4571.18|0
1634208870000|2021-10-14 10:54:30|4570.95|4570.95|4570.95|4570.95|4570.95|4570.95|4570.95|4570.95|0
1634208880000|2021-10-14 10:54:40|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|4570.27|0
1634208910000|2021-10-14 10:55:10|4569.92|4569.92|4568.57|4568.57|4569.92|4569.92|4568.57|4568.57|0
1634208920000|2021-10-14 10:55:20|4567.89|4567.89|4567.89|4567.89|4568.23|4568.23|4567.89|4567.89|0
1634208930000|2021-10-14 10:55:30|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|4567.72|0
1634208940000|2021-10-14 10:55:40|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|4568.39|0
1634208950000|2021-10-14 10:55:50|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|4568.74|0
1634208960000|2021-10-14 10:56:00|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|4569.09|0
1634208980000|2021-10-14 10:56:20|4569.27|4569.27|4569.27|4569.27|4569.27|4569.27|4569.27|4569.27|0
1634209020000|2021-10-14 10:57:00|4569.15|4569.15|4568.92|4568.92|4569.15|4569.15|4568.92|4568.92|0
1634209040000|2021-10-14 10:57:20|4568.04|4568.04|4568.04|4568.04|4568.04|4568.04|4568.04|4568.04|0
1634209050000|2021-10-14 10:57:30|4567.86|4567.86|4568.11|4568.11|4568.21|4568.21|4567.86|4567.86|0
1634209080000|2021-10-14 10:58:00|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|4568.28|0
1634209090000|2021-10-14 10:58:10|4568.43|4568.43|4568.43|4568.43|4568.43|4568.43|4568.43|4568.43|0
1634209140000|2021-10-14 10:59:00|4569.11|4569.11|4569.11|4569.11|4569.78|4569.78|4569.11|4569.11|0
1634209150000|2021-10-14 10:59:10|4569.78|4569.78|4568.93|4568.93|4569.78|4569.78|4568.93|4568.93|0
1634209160000|2021-10-14 10:59:20|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|4568.58|0
1634209170000|2021-10-14 10:59:30|4567.9|4567.9|4567.9|4567.9|4567.9|4567.9|4567.9|4567.9|0
1634209190000|2021-10-14 10:59:50|4567.73|4567.73|4567.73|4567.73|4567.73|4567.73|4567.73|4567.73|0
1634209230000|2021-10-14 11:00:30|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|4568.41|0
1634209260000|2021-10-14 11:01:00|4568.57|4568.57|4568.57|4568.57|4568.57|4568.57|4568.57|4568.57|0
1634209280000|2021-10-14 11:01:20|4568.44|4568.44|4568.44|4568.44|4568.44|4568.44|4568.44|4568.44|0
1634209290000|2021-10-14 11:01:30|4568.52|4568.52|4568.57|4568.57|4568.57|4568.57|4568.52|4568.52|0
1634209320000|2021-10-14 11:02:00|4568.08|4568.08|4567.73|4567.73|4568.08|4568.08|4567.73|4567.73|0
1634209350000|2021-10-14 11:02:30|4568.08|4568.08|4568.25|4568.25|4568.25|4568.25|4568.08|4568.08|0
1634209360000|2021-10-14 11:02:40|4568.78|4568.78|4568.78|4568.78|4568.78|4568.78|4568.78|4568.78|0
1634209370000|2021-10-14 11:02:50|4568.49|4568.49|4568.49|4568.49|4568.49|4568.49|4568.49|4568.49|0
1634209380000|2021-10-14 11:03:00|4568.84|4568.84|4569.01|4569.01|4569.01|4569.01|4568.84|4568.84|0
1634209390000|2021-10-14 11:03:10|4568.66|4568.66|4567.78|4567.78|4568.66|4568.66|4567.78|4567.78|0
1634209400000|2021-10-14 11:03:20|4565.55|4565.55|4565.05|4565.05|4565.55|4565.55|4565.05|4565.05|0
1634209410000|2021-10-14 11:03:30|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|4564.7|0
1634209430000|2021-10-14 11:03:50|4566|4566|4566.23|4566.23|4566.23|4566.23|4566|4566|0
1634209450000|2021-10-14 11:04:10|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|0
1634209460000|2021-10-14 11:04:20|4567.06|4567.06|4566.92|4566.92|4567.29|4567.29|4566.92|4566.92|0
1634209470000|2021-10-14 11:04:30|4567.04|4567.04|4567.57|4567.57|4567.57|4567.57|4567.04|4567.04|0
1634209480000|2021-10-14 11:04:40|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|4567.39|0
1634209510000|2021-10-14 11:05:10|4567.44|4567.44|4567.39|4567.39|4567.44|4567.44|4567.39|4567.39|0
1634209550000|2021-10-14 11:05:50|4567.27|4567.27|4567.04|4567.04|4567.27|4567.27|4567.04|4567.04|0
1634209560000|2021-10-14 11:06:00|4566.69|4566.69|4566.42|4566.42|4566.69|4566.69|4566.24|4566.24|0
1634209610000|2021-10-14 11:06:50|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|4566.59|0
1634209640000|2021-10-14 11:07:20|4566.24|4566.24|4565.57|4565.57|4566.24|4566.24|4565.57|4565.57|0
1634209670000|2021-10-14 11:07:50|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|4565.04|0
1634209680000|2021-10-14 11:08:00|4565.2|4565.2|4565.2|4565.2|4565.2|4565.2|4565.2|4565.2|0
1634209690000|2021-10-14 11:08:10|4565.88|4565.88|4565.2|4565.2|4565.88|4565.88|4565.2|4565.2|0
1634209700000|2021-10-14 11:08:20|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|4565.88|0
1634209710000|2021-10-14 11:08:30|4565.7|4565.7|4565.65|4565.65|4565.7|4565.7|4565.65|4565.65|0
1634209730000|2021-10-14 11:08:50|4565.83|4565.83|4565.83|4565.83|4565.88|4565.88|4565.83|4565.83|0
1634209780000|2021-10-14 11:09:40|4565.47|4565.47|4565.24|4565.24|4565.47|4565.47|4565.24|4565.24|0
1634209800000|2021-10-14 11:10:00|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|4565.4|0
1634209810000|2021-10-14 11:10:10|4565.72|4565.72|4565.72|4565.72|4565.72|4565.72|4565.72|4565.72|0
1634209820000|2021-10-14 11:10:20|4566.39|4566.39|4567.24|4567.24|4567.42|4567.42|4566.39|4566.39|0
1634209840000|2021-10-14 11:10:40|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|4566.57|0
1634209860000|2021-10-14 11:11:00|4566.74|4566.74|4566.86|4566.86|4566.86|4566.86|4566.74|4566.74|0
1634209910000|2021-10-14 11:11:50|4567.54|4567.54|4567.54|4567.54|4567.54|4567.54|4567.54|4567.54|0
1634209920000|2021-10-14 11:12:00|4567.77|4567.77|4568.68|4568.68|4568.68|4568.68|4567.77|4567.77|0
1634209930000|2021-10-14 11:12:10|4568.33|4568.33|4568.51|4568.51|4569.36|4569.36|4568.33|4568.33|0
1634209950000|2021-10-14 11:12:30|4568.74|4568.74|4568.86|4568.86|4568.86|4568.86|4568.74|4568.74|0
1634209990000|2021-10-14 11:13:10|4569.21|4569.21|4569.21|4569.21|4569.21|4569.21|4569.21|4569.21|0
1634210000000|2021-10-14 11:13:20|4569.38|4569.38|4569.38|4569.38|4569.73|4569.73|4569.38|4569.38|0
1634210020000|2021-10-14 11:13:40|4570.09|4570.09|4570.09|4570.09|4570.09|4570.09|4570.09|4570.09|0
1634210030000|2021-10-14 11:13:50|4569.91|4569.91|4569.56|4569.56|4569.91|4569.91|4569.38|4569.38|0
1634210040000|2021-10-14 11:14:00|4569.38|4569.38|4569.38|4569.38|4569.38|4569.38|4569.38|4569.38|0
1634210070000|2021-10-14 11:14:30|4569.15|4569.15|4569.68|4569.68|4569.68|4569.68|4568.62|4568.62|0
1634210080000|2021-10-14 11:14:40|4570.03|4570.03|4570.2|4570.2|4570.2|4570.2|4570.03|4570.03|0
1634210100000|2021-10-14 11:15:00|4570.03|4570.03|4569.5|4569.5|4570.03|4570.03|4569.5|4569.5|0
1634210110000|2021-10-14 11:15:10|4570.03|4570.03|4570.38|4570.38|4570.38|4570.38|4570.03|4570.03|0
1634210120000|2021-10-14 11:15:20|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|4570.9|0
1634210130000|2021-10-14 11:15:30|4570.73|4570.73|4570.9|4570.9|4570.9|4570.9|4570.73|4570.73|0
1634210140000|2021-10-14 11:15:40|4571.14|4571.14|4570.79|4570.79|4571.14|4571.14|4570.79|4570.79|0
1634210160000|2021-10-14 11:16:00|4570.64|4570.64|4571.37|4571.37|4571.61|4571.61|4570.2|4570.2|0
1634210170000|2021-10-14 11:16:10|4571.14|4571.14|4571.31|4571.31|4571.49|4571.49|4571.14|4571.14|0
1634210180000|2021-10-14 11:16:20|4571.14|4571.14|4571.32|4571.32|4571.32|4571.32|4570.79|4570.79|0
1634210200000|2021-10-14 11:16:40|4572.02|4572.02|4572.37|4572.37|4572.37|4572.37|4572.02|4572.02|0
1634210210000|2021-10-14 11:16:50|4571.32|4571.32|4571.14|4571.14|4571.32|4571.32|4571.14|4571.14|0
1634210220000|2021-10-14 11:17:00|4570.85|4570.85|4570.67|4570.67|4570.85|4570.85|4570.67|4570.67|0
1634210230000|2021-10-14 11:17:10|4570.56|4570.56|4570.56|4570.56|4570.56|4570.56|4570.56|4570.56|0
1634210240000|2021-10-14 11:17:20|4569.85|4569.85|4570.03|4570.03|4570.03|4570.03|4569.85|4569.85|0
1634210260000|2021-10-14 11:17:40|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|4570.24|0
1634210330000|2021-10-14 11:18:50|4570.06|4570.06|4569.71|4569.71|4570.06|4570.06|4569.54|4569.54|0
1634210340000|2021-10-14 11:19:00|4570.06|4570.06|4570.45|4570.45|4570.68|4570.68|4570.06|4570.06|0
1634210360000|2021-10-14 11:19:20|4570.33|4570.33|4570.33|4570.33|4570.33|4570.33|4570.33|4570.33|0
1634210370000|2021-10-14 11:19:30|4570.45|4570.45|4570.68|4570.68|4570.68|4570.68|4570.45|4570.45|0
1634210380000|2021-10-14 11:19:40|4571.38|4571.38|4571.79|4571.79|4571.79|4571.79|4571.38|4571.38|0
1634210390000|2021-10-14 11:19:50|4572.14|4572.14|4572.49|4572.49|4572.49|4572.49|4572.14|4572.14|0
1634210400000|2021-10-14 11:20:00|4572.32|4572.32|4572.32|4572.32|4572.32|4572.32|4572.32|4572.32|0
1634210410000|2021-10-14 11:20:10|4572.99|4572.99|4572.88|4572.88|4573.23|4573.23|4572.88|4572.88|0
1634210420000|2021-10-14 11:20:20|4572.64|4572.64|4572.76|4572.76|4572.76|4572.76|4572.64|4572.64|0
1634210430000|2021-10-14 11:20:30|4573.43|4573.43|4573.43|4573.43|4574.11|4574.11|4573.43|4573.43|0
1634210460000|2021-10-14 11:21:00|4573.55|4573.55|4573.9|4573.9|4573.9|4573.9|4573.55|4573.55|0
1634210470000|2021-10-14 11:21:10|4574.02|4574.02|4574.14|4574.14|4574.14|4574.14|4574.02|4574.02|0
1634210480000|2021-10-14 11:21:20|4573.9|4573.9|4573.79|4573.79|4573.9|4573.9|4573.79|4573.79|0
1634210490000|2021-10-14 11:21:30|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|4574.37|0
1634210500000|2021-10-14 11:21:40|4574.2|4574.2|4574.02|4574.02|4574.2|4574.2|4574.02|4574.02|0
1634210510000|2021-10-14 11:21:50|4573.32|4573.32|4573.32|4573.32|4573.32|4573.32|4573.32|4573.32|0
1634210530000|2021-10-14 11:22:10|4572.79|4572.79|4572.79|4572.79|4572.79|4572.79|4572.79|4572.79|0
1634210540000|2021-10-14 11:22:20|4572.62|4572.62|4573.01|4573.01|4573.01|4573.01|4572.62|4572.62|0
1634210550000|2021-10-14 11:22:30|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|4573.13|0
1634210560000|2021-10-14 11:22:40|4573.8|4573.8|4573.8|4573.8|4573.8|4573.8|4573.8|4573.8|0
1634210580000|2021-10-14 11:23:00|4574.39|4574.39|4574.51|4574.51|4574.51|4574.51|4574.39|4574.39|0
1634210600000|2021-10-14 11:23:20|4574.56|4574.56|4574.56|4574.56|4574.56|4574.56|4574.56|4574.56|0
1634210630000|2021-10-14 11:23:50|4574.91|4574.91|4574.91|4574.91|4575.26|4575.26|4574.91|4574.91|0
1634210700000|2021-10-14 11:25:00|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|0
1634210720000|2021-10-14 11:25:20|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|4575.09|0
1634210730000|2021-10-14 11:25:30|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|0
1634210740000|2021-10-14 11:25:40|4574.67|4574.67|4575.06|4575.06|4575.06|4575.06|4574.67|4574.67|0
1634210750000|2021-10-14 11:25:50|4574.88|4574.88|4575.06|4575.06|4575.06|4575.06|4574.88|4574.88|0
1634210780000|2021-10-14 11:26:20|4574.88|4574.88|4574.7|4574.7|4574.88|4574.88|4574.7|4574.7|0
1634210830000|2021-10-14 11:27:10|4574.85|4574.85|4574.85|4574.85|4574.85|4574.85|4574.85|4574.85|0
1634210840000|2021-10-14 11:27:20|4574.96|4574.96|4574.4|4574.4|4575.13|4575.13|4574.4|4574.4|0
1634210860000|2021-10-14 11:27:40|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|4574.23|0
1634210880000|2021-10-14 11:28:00|4574.05|4574.05|4574.05|4574.05|4574.05|4574.05|4574.05|4574.05|0
1634210890000|2021-10-14 11:28:10|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|4574.1|0
1634210900000|2021-10-14 11:28:20|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|4574.16|0
1634210920000|2021-10-14 11:28:40|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|0
1634210960000|2021-10-14 11:29:20|4573.66|4573.66|4573.66|4573.66|4573.66|4573.66|4573.66|4573.66|0
1634210970000|2021-10-14 11:29:30|4573.78|4573.78|4574.01|4574.01|4574.01|4574.01|4573.78|4573.78|0
1634210990000|2021-10-14 11:29:50|4574.12|4574.12|4574.12|4574.12|4574.12|4574.12|4574.12|4574.12|0
1634211000000|2021-10-14 11:30:00|4574.24|4574.24|4574.29|4574.29|4574.29|4574.29|4574.24|4574.24|0
1634211020000|2021-10-14 11:30:20|4574.96|4574.96|4575.14|4575.14|4575.14|4575.14|4574.96|4574.96|0
1634211030000|2021-10-14 11:30:30|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|0
1634211090000|2021-10-14 11:31:30|4576.49|4576.49|4575.55|4575.55|4576.49|4576.49|4575.55|4575.55|0
1634211110000|2021-10-14 11:31:50|4575.9|4575.9|4576.31|4576.31|4576.31|4576.31|4575.9|4575.9|0
1634211130000|2021-10-14 11:32:10|4576.43|4576.43|4576.78|4576.78|4576.78|4576.78|4576.43|4576.43|0
1634211140000|2021-10-14 11:32:20|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|0
1634211150000|2021-10-14 11:32:30|4576.77|4576.77|4576.24|4576.24|4576.77|4576.77|4576.24|4576.24|0
1634211160000|2021-10-14 11:32:40|4576.39|4576.39|4575.71|4575.71|4576.39|4576.39|4575.71|4575.71|0
1634211170000|2021-10-14 11:32:50|4575.54|4575.54|4575.54|4575.54|4575.54|4575.54|4575.54|4575.54|0
1634211200000|2021-10-14 11:33:20|4574.86|4574.86|4574.91|4574.91|4574.91|4574.91|4574.86|4574.86|0
1634211210000|2021-10-14 11:33:30|4574.68|4574.68|4574.33|4574.33|4574.68|4574.68|4574.33|4574.33|0
1634211230000|2021-10-14 11:33:50|4573.27|4573.27|4573.16|4573.16|4573.27|4573.27|4573.16|4573.16|0
1634211240000|2021-10-14 11:34:00|4573.33|4573.33|4573.68|4573.68|4573.68|4573.68|4573.33|4573.33|0
1634211250000|2021-10-14 11:34:10|4573.86|4573.86|4573.98|4573.98|4573.98|4573.98|4573.68|4573.68|0
1634211270000|2021-10-14 11:34:30|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|4573.45|0
1634211280000|2021-10-14 11:34:40|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|4573.33|0
1634211290000|2021-10-14 11:34:50|4572.66|4572.66|4572.48|4572.48|4572.66|4572.66|4572.48|4572.48|0
1634211300000|2021-10-14 11:35:00|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|4572.36|0
1634211310000|2021-10-14 11:35:10|4572.42|4572.42|4572.24|4572.24|4572.42|4572.42|4572.24|4572.24|0
1634211320000|2021-10-14 11:35:20|4572.59|4572.59|4572.65|4572.65|4572.65|4572.65|4572.47|4572.47|0
1634211350000|2021-10-14 11:35:50|4573|4573|4572.82|4572.82|4573.18|4573.18|4572.82|4572.82|0
1634211370000|2021-10-14 11:36:10|4572.77|4572.77|4572.67|4572.67|4572.77|4572.77|4572.67|4572.67|0
1634211380000|2021-10-14 11:36:20|4572.84|4572.84|4572.84|4572.84|4572.84|4572.84|4572.84|4572.84|0
1634211400000|2021-10-14 11:36:40|4572.72|4572.72|4572.84|4572.84|4572.84|4572.84|4572.37|4572.37|0
1634211410000|2021-10-14 11:36:50|4572.49|4572.49|4572.49|4572.49|4572.49|4572.49|4571.81|4571.81|0
1634211420000|2021-10-14 11:37:00|4572.61|4572.61|4572.02|4572.02|4572.61|4572.61|4572.02|4572.02|0
1634211430000|2021-10-14 11:37:10|4572.07|4572.07|4572.07|4572.07|4572.07|4572.07|4572.07|4572.07|0
1634211450000|2021-10-14 11:37:30|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|4572.19|0
1634211460000|2021-10-14 11:37:40|4572.22|4572.22|4572.22|4572.22|4572.22|4572.22|4572.22|4572.22|0
1634211470000|2021-10-14 11:37:50|4571.54|4571.54|4570.87|4570.87|4571.54|4571.54|4570.87|4570.87|0
1634211480000|2021-10-14 11:38:00|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|4570.19|0
1634211490000|2021-10-14 11:38:10|4570.31|4570.31|4570.48|4570.48|4570.6|4570.6|4570.31|4570.31|0
1634211500000|2021-10-14 11:38:20|4570.56|4570.56|4569.89|4569.89|4570.56|4570.56|4569.89|4569.89|0
1634211520000|2021-10-14 11:38:40|4569.77|4569.77|4569.76|4569.76|4569.87|4569.87|4569.7|4569.7|0
1634211530000|2021-10-14 11:38:50|4569.41|4569.41|4569.41|4569.41|4569.41|4569.41|4569.41|4569.41|0
1634211540000|2021-10-14 11:39:00|4569.46|4569.46|4569.67|4569.67|4569.67|4569.67|4569.46|4569.46|0
1634211550000|2021-10-14 11:39:10|4570.02|4570.02|4569.86|4569.86|4570.18|4570.18|4569.81|4569.81|0
1634211560000|2021-10-14 11:39:20|4569.7|4569.7|4569.49|4569.49|4569.7|4569.7|4569.49|4569.49|0
1634211570000|2021-10-14 11:39:30|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|4569.32|0
1634211580000|2021-10-14 11:39:40|4569.49|4569.49|4569.49|4569.49|4569.49|4569.49|4569.49|4569.49|0
1634211590000|2021-10-14 11:39:50|4569.65|4569.65|4568.98|4568.98|4569.65|4569.65|4568.98|4568.98|0
1634211610000|2021-10-14 11:40:10|4569.19|4569.19|4569.19|4569.19|4569.19|4569.19|4569.19|4569.19|0
1634211640000|2021-10-14 11:40:40|4569.07|4569.07|4569.19|4569.19|4569.19|4569.19|4569.07|4569.07|0
1634211650000|2021-10-14 11:40:50|4569.36|4569.36|4569.13|4569.13|4569.36|4569.36|4569.01|4569.01|0
1634211660000|2021-10-14 11:41:00|4569.25|4569.25|4569.88|4569.88|4569.88|4569.88|4569.2|4569.2|0
1634211670000|2021-10-14 11:41:10|4569.99|4569.99|4568.64|4568.64|4569.99|4569.99|4568.64|4568.64|0
1634211680000|2021-10-14 11:41:20|4568.47|4568.47|4568.47|4568.47|4568.47|4568.47|4568.47|4568.47|0
1634211690000|2021-10-14 11:41:30|4568.99|4568.99|4568.99|4568.99|4568.99|4568.99|4568.99|4568.99|0
1634211710000|2021-10-14 11:41:50|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|0
1634211720000|2021-10-14 11:42:00|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|4567.52|0
1634211730000|2021-10-14 11:42:10|4569.55|4569.55|4569.55|4569.55|4569.55|4569.55|4569.55|4569.55|0
1634211740000|2021-10-14 11:42:20|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|4568.88|0
1634211790000|2021-10-14 11:43:10|4569.55|4569.55|4569.03|4569.03|4569.55|4569.55|4569.03|4569.03|0
1634211800000|2021-10-14 11:43:20|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|4568.69|0
1634211830000|2021-10-14 11:43:50|4568.45|4568.45|4568.69|4568.69|4568.69|4568.69|4568.34|4568.34|0
1634211840000|2021-10-14 11:44:00|4568.81|4568.81|4568.92|4568.92|4568.92|4568.92|4568.81|4568.81|0
1634211850000|2021-10-14 11:44:10|4568.87|4568.87|4567.99|4567.99|4568.87|4568.87|4567.99|4567.99|0
1634211860000|2021-10-14 11:44:20|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|4568.17|0
1634211870000|2021-10-14 11:44:30|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|0
1634211900000|2021-10-14 11:45:00|4568.98|4568.98|4568.98|4568.98|4568.98|4568.98|4568.98|4568.98|0
1634211910000|2021-10-14 11:45:10|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|4569.33|0
1634211970000|2021-10-14 11:46:10|4569.15|4569.15|4569.15|4569.15|4569.15|4569.15|4569.15|4569.15|0
1634211990000|2021-10-14 11:46:30|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|4569.05|0
1634212000000|2021-10-14 11:46:40|4569.1|4569.1|4569.2|4569.2|4569.2|4569.2|4569.1|4569.1|0
1634212010000|2021-10-14 11:46:50|4569.03|4569.03|4569.03|4569.03|4569.03|4569.03|4569.03|4569.03|0
1634212020000|2021-10-14 11:47:00|4569.19|4569.19|4569.24|4569.24|4569.24|4569.24|4569.19|4569.19|0
1634212030000|2021-10-14 11:47:10|4568.89|4568.89|4568.89|4568.89|4568.89|4568.89|4568.89|4568.89|0
1634212050000|2021-10-14 11:47:30|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|4568.94|0
1634212060000|2021-10-14 11:47:40|4568.99|4568.99|4571.39|4571.39|4571.39|4571.39|4568.99|4568.99|0
1634212070000|2021-10-14 11:47:50|4571.23|4571.23|4570.97|4570.97|4571.23|4571.23|4570.97|4570.97|0
1634212080000|2021-10-14 11:48:00|4571.65|4571.65|4571.12|4571.12|4571.65|4571.65|4571.12|4571.12|0
1634212090000|2021-10-14 11:48:10|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|4571.28|0
1634212110000|2021-10-14 11:48:30|4571.04|4571.04|4570.81|4570.81|4571.04|4571.04|4570.81|4570.81|0
1634212130000|2021-10-14 11:48:50|4570.76|4570.76|4570.65|4570.65|4570.76|4570.76|4570.65|4570.65|0
1634212140000|2021-10-14 11:49:00|4570.53|4570.53|4570.36|4570.36|4570.53|4570.53|4570.36|4570.36|0
1634212160000|2021-10-14 11:49:20|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|4570.48|0
1634212180000|2021-10-14 11:49:40|4570.36|4570.36|4571.88|4571.88|4571.88|4571.88|4570.36|4570.36|0
1634212210000|2021-10-14 11:50:10|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|4572.06|0
1634212240000|2021-10-14 11:50:40|4571.88|4571.88|4572.05|4572.05|4572.05|4572.05|4571.88|4571.88|0
1634212260000|2021-10-14 11:51:00|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|4572.21|0
1634212270000|2021-10-14 11:51:10|4572.37|4572.37|4572.2|4572.2|4572.37|4572.37|4572.2|4572.2|0
1634212280000|2021-10-14 11:51:20|4572.36|4572.36|4573.06|4573.06|4573.24|4573.24|4572.36|4572.36|0
1634212290000|2021-10-14 11:51:30|4573.18|4573.18|4573.18|4573.18|4573.18|4573.18|4572.83|4572.83|0
1634212310000|2021-10-14 11:51:50|4573.71|4573.71|4575.41|4575.41|4575.41|4575.41|4573.71|4573.71|0
1634212320000|2021-10-14 11:52:00|4575.06|4575.06|4574.88|4574.88|4575.06|4575.06|4574.88|4574.88|0
1634212330000|2021-10-14 11:52:10|4575.05|4575.05|4574.93|4574.93|4575.05|4575.05|4574.81|4574.81|0
1634212340000|2021-10-14 11:52:20|4574.46|4574.46|4574.87|4574.87|4574.87|4574.87|4574.11|4574.11|0
1634212350000|2021-10-14 11:52:30|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|4575.04|0
1634212370000|2021-10-14 11:52:50|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|4575.57|0
1634212380000|2021-10-14 11:53:00|4575.45|4575.45|4575.22|4575.22|4575.45|4575.45|4575.22|4575.22|0
1634212420000|2021-10-14 11:53:40|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|0
1634212430000|2021-10-14 11:53:50|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|4574.69|0
1634212440000|2021-10-14 11:54:00|4574.81|4574.81|4574.57|4574.57|4574.81|4574.81|4574.57|4574.57|0
1634212510000|2021-10-14 11:55:10|4574.62|4574.62|4574.8|4574.8|4574.8|4574.8|4574.62|4574.62|0
1634212570000|2021-10-14 11:56:10|4574.85|4574.85|4575.03|4575.03|4575.03|4575.03|4574.85|4574.85|0
1634212580000|2021-10-14 11:56:20|4575.08|4575.08|4575.08|4575.08|4575.08|4575.08|4575.08|4575.08|0
1634212590000|2021-10-14 11:56:30|4575.19|4575.19|4575.77|4575.77|4575.77|4575.77|4575.19|4575.19|0
1634212600000|2021-10-14 11:56:40|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|0
1634212610000|2021-10-14 11:56:50|4575.89|4575.89|4575.1|4575.1|4575.89|4575.89|4575.1|4575.1|0
1634212620000|2021-10-14 11:57:00|4574.99|4574.99|4574.99|4574.99|4574.99|4574.99|4574.99|4574.99|0
1634212680000|2021-10-14 11:58:00|4574.76|4574.76|4574.64|4574.64|4574.76|4574.76|4574.64|4574.64|0
1634212700000|2021-10-14 11:58:20|4574.48|4574.48|4574.25|4574.25|4574.48|4574.48|4574.25|4574.25|0
1634212710000|2021-10-14 11:58:30|4574.13|4574.13|4573.49|4573.49|4574.13|4574.13|4573.49|4573.49|0
1634212720000|2021-10-14 11:58:40|4573.61|4573.61|4573.54|4573.54|4573.61|4573.61|4573.49|4573.49|0
1634212740000|2021-10-14 11:59:00|4573.65|4573.65|4573.65|4573.65|4573.65|4573.65|4573.65|4573.65|0
1634212750000|2021-10-14 11:59:10|4573.54|4573.54|4573.54|4573.54|4573.54|4573.54|4573.54|4573.54|0
1634212760000|2021-10-14 11:59:20|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|4573.9|4573.9|0
1634212780000|2021-10-14 11:59:40|4574.54|4574.54|4574.72|4574.72|4574.72|4574.72|4574.54|4574.54|0
1634212790000|2021-10-14 11:59:50|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|4574.54|0
1634212800000|2021-10-14 12:00:00|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|4574.19|0
1634212810000|2021-10-14 12:00:10|4573.95|4573.95|4573.93|4573.93|4574.07|4574.07|4573.76|4573.76|0
1634212820000|2021-10-14 12:00:20|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|4574.04|0
1634212830000|2021-10-14 12:00:30|4574.28|4574.28|4574.28|4574.28|4574.28|4574.28|4574.28|4574.28|0
1634212840000|2021-10-14 12:00:40|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|4574.63|0
1634212860000|2021-10-14 12:01:00|4574.46|4574.46|4574.81|4574.81|4574.81|4574.81|4574.46|4574.46|0
1634212870000|2021-10-14 12:01:10|4575.48|4575.48|4575.66|4575.66|4575.66|4575.66|4575.48|4575.48|0
1634212890000|2021-10-14 12:01:30|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|0
1634212900000|2021-10-14 12:01:40|4575.61|4575.61|4575.5|4575.5|4575.61|4575.61|4575.5|4575.5|0
1634212910000|2021-10-14 12:01:50|4575.26|4575.26|4575.26|4575.26|4575.26|4575.26|4575.21|4575.21|0
1634212920000|2021-10-14 12:02:00|4575.21|4575.21|4575.21|4575.21|4575.21|4575.21|4575.21|4575.21|0
1634212930000|2021-10-14 12:02:10|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|4575.45|0
1634212940000|2021-10-14 12:02:20|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|4575.68|0
1634212950000|2021-10-14 12:02:30|4575.8|4575.8|4575.8|4575.8|4575.8|4575.8|4575.8|4575.8|0
1634212970000|2021-10-14 12:02:50|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|0
1634212980000|2021-10-14 12:03:00|4575.45|4575.45|4576.3|4576.3|4576.3|4576.3|4575.45|4575.45|0
1634213000000|2021-10-14 12:03:20|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|4575.62|0
1634213010000|2021-10-14 12:03:30|4575.52|4575.52|4575.17|4575.17|4575.52|4575.52|4575.17|4575.17|0
1634213020000|2021-10-14 12:03:40|4575.51|4575.51|4575.81|4575.81|4575.81|4575.81|4575.45|4575.45|0
1634213030000|2021-10-14 12:03:50|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|4575.95|0
1634213040000|2021-10-14 12:04:00|4576.1|4576.1|4576.22|4576.22|4576.22|4576.22|4576.05|4576.05|0
1634213050000|2021-10-14 12:04:10|4576.34|4576.34|4576.63|4576.63|4576.63|4576.63|4576.34|4576.34|0
1634213060000|2021-10-14 12:04:20|4576.68|4576.68|4576.68|4576.68|4576.68|4576.68|4576.68|4576.68|0
1634213070000|2021-10-14 12:04:30|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|0
1634213080000|2021-10-14 12:04:40|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|4576.97|0
1634213100000|2021-10-14 12:05:00|4577.02|4577.02|4577.09|4577.09|4577.61|4577.61|4577.02|4577.02|0
1634213110000|2021-10-14 12:05:10|4577.44|4577.44|4577.32|4577.32|4577.44|4577.44|4577.32|4577.32|0
1634213120000|2021-10-14 12:05:20|4577.44|4577.44|4577.32|4577.32|4577.44|4577.44|4576.85|4576.85|0
1634213140000|2021-10-14 12:05:40|4577.43|4577.43|4577.43|4577.43|4577.43|4577.43|4577.43|4577.43|0
1634213150000|2021-10-14 12:05:50|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|4577.95|0
1634213170000|2021-10-14 12:06:10|4578.13|4578.13|4578.3|4578.3|4578.3|4578.3|4578.13|4578.13|0
1634213180000|2021-10-14 12:06:20|4578.16|4578.16|4578.16|4578.16|4578.16|4578.16|4578.16|4578.16|0
1634213190000|2021-10-14 12:06:30|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|4578.01|0
1634213200000|2021-10-14 12:06:40|4578.36|4578.36|4578.36|4578.36|4578.36|4578.36|4578.36|4578.36|0
1634213220000|2021-10-14 12:07:00|4578.54|4578.54|4578.19|4578.19|4578.54|4578.54|4578.19|4578.19|0
1634213260000|2021-10-14 12:07:40|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|0
1634213270000|2021-10-14 12:07:50|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|0
1634213280000|2021-10-14 12:08:00|4579.39|4579.39|4579.36|4579.36|4579.39|4579.39|4579.21|4579.21|0
1634213300000|2021-10-14 12:08:20|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|0
1634213320000|2021-10-14 12:08:40|4580.2|4580.2|4579.32|4579.32|4580.2|4580.2|4579.32|4579.32|0
1634213330000|2021-10-14 12:08:50|4579.56|4579.56|4579.68|4579.68|4579.68|4579.68|4579.56|4579.56|0
1634213380000|2021-10-14 12:09:40|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|0
1634213390000|2021-10-14 12:09:50|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|0
1634213400000|2021-10-14 12:10:00|4580.15|4580.15|4580.48|4580.48|4580.48|4580.48|4580.15|4580.15|0
1634213410000|2021-10-14 12:10:10|4580.54|4580.54|4580.19|4580.19|4580.54|4580.54|4580.19|4580.19|0
1634213440000|2021-10-14 12:10:40|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|0
1634213450000|2021-10-14 12:10:50|4580.71|4580.71|4580.54|4580.54|4580.71|4580.71|4580.54|4580.54|0
1634213490000|2021-10-14 12:11:30|4580.65|4580.65|4581.06|4581.06|4581.06|4581.06|4580.65|4580.65|0
1634213500000|2021-10-14 12:11:40|4581.23|4581.23|4580.99|4580.99|4581.35|4581.35|4580.99|4580.99|0
1634213520000|2021-10-14 12:12:00|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|0
1634213550000|2021-10-14 12:12:30|4580.53|4580.53|4580.47|4580.47|4580.53|4580.53|4580.42|4580.42|0
1634213570000|2021-10-14 12:12:50|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1634213580000|2021-10-14 12:13:00|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|0
1634213590000|2021-10-14 12:13:10|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|0
1634213600000|2021-10-14 12:13:20|4579.45|4579.45|4579.26|4579.26|4579.5|4579.5|4578.91|4578.91|0
1634213610000|2021-10-14 12:13:30|4579.03|4579.03|4579.26|4579.26|4579.26|4579.26|4579.03|4579.03|0
1634213640000|2021-10-14 12:14:00|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|0
1634213680000|2021-10-14 12:14:40|4579.29|4579.29|4579.47|4579.47|4579.47|4579.47|4579.29|4579.29|0
1634213740000|2021-10-14 12:15:40|4580.14|4580.14|4579.67|4579.67|4580.14|4580.14|4579.67|4579.67|0
1634213750000|2021-10-14 12:15:50|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|0
1634213760000|2021-10-14 12:16:00|4579.17|4579.17|4579.12|4579.12|4579.17|4579.17|4579.12|4579.12|0
1634213770000|2021-10-14 12:16:10|4578.77|4578.77|4578.88|4578.88|4578.88|4578.88|4578.77|4578.77|0
1634213780000|2021-10-14 12:16:20|4578.99|4578.99|4579.45|4579.45|4579.45|4579.45|4578.99|4578.99|0
1634213800000|2021-10-14 12:16:40|4579.5|4579.5|4579.66|4579.66|4579.66|4579.66|4579.5|4579.5|0
1634213820000|2021-10-14 12:17:00|4580.01|4580.01|4580.17|4580.17|4580.17|4580.17|4580.01|4580.01|0
1634213830000|2021-10-14 12:17:10|4580.69|4580.69|4580.41|4580.41|4580.69|4580.69|4580.41|4580.41|0
1634213840000|2021-10-14 12:17:20|4580.24|4580.24|4580.2|4580.2|4580.24|4580.24|4580.03|4580.03|0
1634213850000|2021-10-14 12:17:30|4580.38|4580.38|4580.38|4580.38|4580.38|4580.38|4580.38|4580.38|0
1634213860000|2021-10-14 12:17:40|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|0
1634213880000|2021-10-14 12:18:00|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|0
1634213890000|2021-10-14 12:18:10|4580.41|4580.41|4580.23|4580.23|4580.58|4580.58|4580.23|4580.23|0
1634213900000|2021-10-14 12:18:20|4579.56|4579.56|4579.73|4579.73|4579.73|4579.73|4579.56|4579.56|0
1634213920000|2021-10-14 12:18:40|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|4579.38|0
1634213930000|2021-10-14 12:18:50|4579.73|4579.73|4579.73|4579.73|4579.73|4579.73|4579.73|4579.73|0
1634213940000|2021-10-14 12:19:00|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|4580.08|0
1634213960000|2021-10-14 12:19:20|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|0
1634213970000|2021-10-14 12:19:30|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1634213990000|2021-10-14 12:19:50|4579.99|4579.99|4579.94|4579.94|4579.99|4579.99|4579.94|4579.94|0
1634214000000|2021-10-14 12:20:00|4579.76|4579.76|4579.44|4579.44|4579.76|4579.76|4579.21|4579.21|0
1634214010000|2021-10-14 12:20:10|4578.76|4578.76|4578.78|4578.78|4578.78|4578.78|4578.6|4578.6|0
1634214020000|2021-10-14 12:20:20|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|0
1634214030000|2021-10-14 12:20:30|4579.18|4579.18|4579.7|4579.7|4579.7|4579.7|4579.18|4579.18|0
1634214040000|2021-10-14 12:20:40|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|0
1634214090000|2021-10-14 12:21:30|4580.2|4580.2|4580.44|4580.44|4580.44|4580.44|4580.2|4580.2|0
1634214120000|2021-10-14 12:22:00|4580.79|4580.79|4580.63|4580.63|4580.79|4580.79|4580.63|4580.63|0
1634214130000|2021-10-14 12:22:10|4580.74|4580.74|4580.56|4580.56|4580.91|4580.91|4580.56|4580.56|0
1634214160000|2021-10-14 12:22:40|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|4580.61|0
1634214180000|2021-10-14 12:23:00|4580.96|4580.96|4581.31|4581.31|4581.31|4581.31|4580.96|4580.96|0
1634214190000|2021-10-14 12:23:10|4581.19|4581.19|4580.78|4580.78|4581.19|4581.19|4580.78|4580.78|0
1634214210000|2021-10-14 12:23:30|4580.61|4580.61|4580.26|4580.26|4580.61|4580.61|4580.26|4580.26|0
1634214220000|2021-10-14 12:23:40|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|0
1634214230000|2021-10-14 12:23:50|4579.42|4579.42|4579.48|4579.48|4579.48|4579.48|4579.42|4579.42|0
1634214260000|2021-10-14 12:24:20|4579.65|4579.65|4579.6|4579.6|4579.65|4579.65|4579.6|4579.6|0
1634214300000|2021-10-14 12:25:00|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|0
1634214320000|2021-10-14 12:25:20|4578.9|4578.9|4579.13|4579.13|4579.13|4579.13|4578.9|4578.9|0
1634214350000|2021-10-14 12:25:50|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|0
1634214360000|2021-10-14 12:26:00|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|0
1634214370000|2021-10-14 12:26:10|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|0
1634214390000|2021-10-14 12:26:30|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|4579.24|0
1634214410000|2021-10-14 12:26:50|4579.08|4579.08|4579.51|4579.51|4579.51|4579.51|4579.08|4579.08|0
1634214420000|2021-10-14 12:27:00|4579.33|4579.33|4579.92|4579.92|4579.92|4579.92|4579.33|4579.33|0
1634214430000|2021-10-14 12:27:10|4579.74|4579.74|4580.09|4580.09|4580.09|4580.09|4579.74|4579.74|0
1634214450000|2021-10-14 12:27:30|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|0
1634214460000|2021-10-14 12:27:40|4579.58|4579.58|4580.62|4580.62|4580.62|4580.62|4579.58|4579.58|0
1634214470000|2021-10-14 12:27:50|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|4580.47|0
1634214500000|2021-10-14 12:28:20|4581.82|4581.82|4582.17|4582.17|4582.17|4582.17|4581.82|4581.82|0
1634214530000|2021-10-14 12:28:50|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|0
1634214540000|2021-10-14 12:29:00|4582.47|4582.47|4581.95|4581.95|4582.47|4582.47|4581.95|4581.95|0
1634214560000|2021-10-14 12:29:20|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|4581.6|0
1634214570000|2021-10-14 12:29:30|4581.25|4581.25|4581.25|4581.25|4581.25|4581.25|4581.25|4581.25|0
1634214600000|2021-10-14 12:30:00|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|4581.1|0
1634214610000|2021-10-14 12:30:10|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|0
1634214620000|2021-10-14 12:30:20|4581.07|4581.07|4580.72|4580.72|4581.07|4581.07|4580.72|4580.72|0
1634214630000|2021-10-14 12:30:30|4580.54|4580.54|4580.26|4580.26|4580.54|4580.54|4580.26|4580.26|0
1634214650000|2021-10-14 12:30:50|4580.41|4580.41|4579.73|4579.73|4580.41|4580.41|4579.73|4579.73|0
1634214680000|2021-10-14 12:31:20|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|0
1634214690000|2021-10-14 12:31:30|4579.76|4579.76|4579.94|4579.94|4579.94|4579.94|4579.76|4579.76|0
1634214710000|2021-10-14 12:31:50|4580.11|4580.11|4580.16|4580.16|4580.16|4580.16|4580.11|4580.11|0
1634214720000|2021-10-14 12:32:00|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|4580.11|0
1634214730000|2021-10-14 12:32:10|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|0
1634214740000|2021-10-14 12:32:20|4580.46|4580.46|4579.79|4579.79|4580.46|4580.46|4579.79|4579.79|0
1634214750000|2021-10-14 12:32:30|4579.45|4579.45|4579.62|4579.62|4579.62|4579.62|4579.45|4579.45|0
1634214770000|2021-10-14 12:32:50|4579.85|4579.85|4580.19|4580.19|4580.19|4580.19|4579.85|4579.85|0
1634214780000|2021-10-14 12:33:00|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|0
1634214790000|2021-10-14 12:33:10|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|4580.43|0
1634214800000|2021-10-14 12:33:20|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|4581.13|0
1634214810000|2021-10-14 12:33:30|4581.01|4581.01|4581.01|4581.01|4581.01|4581.01|4581.01|4581.01|0
1634214830000|2021-10-14 12:33:50|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|4581.19|0
1634214860000|2021-10-14 12:34:20|4581.71|4581.71|4581.89|4581.89|4581.89|4581.89|4581.71|4581.71|0
1634214880000|2021-10-14 12:34:40|4582.03|4582.03|4582.33|4582.33|4582.33|4582.33|4582.03|4582.03|0
1634214890000|2021-10-14 12:34:50|4582.5|4582.5|4583.18|4583.18|4583.18|4583.18|4582.5|4582.5|0
1634214900000|2021-10-14 12:35:00|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|0
1634214910000|2021-10-14 12:35:10|4583.88|4583.88|4584.63|4584.63|4584.63|4584.63|4583.47|4583.47|0
1634214920000|2021-10-14 12:35:20|4584.81|4584.81|4584.46|4584.46|4584.81|4584.81|4584.46|4584.46|0
1634214940000|2021-10-14 12:35:40|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|4584.11|0
1634214950000|2021-10-14 12:35:50|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|4583.99|0
1634214960000|2021-10-14 12:36:00|4584.46|4584.46|4585.14|4585.14|4585.14|4585.14|4584.46|4584.46|0
1634214970000|2021-10-14 12:36:10|4585.25|4585.25|4585.14|4585.14|4585.25|4585.25|4585.14|4585.14|0
1634214980000|2021-10-14 12:36:20|4584.96|4584.96|4584.8|4584.8|4585.15|4585.15|4584.8|4584.8|0
1634214990000|2021-10-14 12:36:30|4584.27|4584.27|4584.1|4584.1|4584.27|4584.27|4583.92|4583.92|0
1634215000000|2021-10-14 12:36:40|4583.94|4583.94|4584.41|4584.41|4584.41|4584.41|4583.89|4583.89|0
1634215010000|2021-10-14 12:36:50|4584.36|4584.36|4584.36|4584.36|4584.36|4584.36|4584.36|4584.36|0
1634215020000|2021-10-14 12:37:00|4584.46|4584.46|4584.11|4584.11|4584.46|4584.46|4584.11|4584.11|0
1634215030000|2021-10-14 12:37:10|4583.76|4583.76|4583.29|4583.29|4583.76|4583.76|4583.29|4583.29|0
1634215040000|2021-10-14 12:37:20|4583.44|4583.44|4583.44|4583.44|4583.44|4583.44|4583.44|4583.44|0
1634215060000|2021-10-14 12:37:40|4583.79|4583.79|4583.62|4583.62|4583.79|4583.79|4583.62|4583.62|0
1634215110000|2021-10-14 12:38:30|4583.44|4583.44|4582.76|4582.76|4583.44|4583.44|4582.76|4582.76|0
1634215140000|2021-10-14 12:39:00|4582.88|4582.88|4582.71|4582.71|4583.23|4583.23|4582.71|4582.71|0
1634215150000|2021-10-14 12:39:10|4582.53|4582.53|4583.58|4583.58|4583.58|4583.58|4582.53|4582.53|0
1634215160000|2021-10-14 12:39:20|4583.23|4583.23|4583.76|4583.76|4583.76|4583.76|4583.23|4583.23|0
1634215180000|2021-10-14 12:39:40|4583.92|4583.92|4583.57|4583.57|4584.1|4584.1|4583.57|4583.57|0
1634215210000|2021-10-14 12:40:10|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|4583.4|0
1634215240000|2021-10-14 12:40:40|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|0
1634215260000|2021-10-14 12:41:00|4583.06|4583.06|4583.26|4583.26|4583.26|4583.26|4582.73|4582.73|0
1634215270000|2021-10-14 12:41:10|4583.36|4583.36|4583.48|4583.48|4583.48|4583.48|4583.36|4583.36|0
1634215310000|2021-10-14 12:41:50|4583.97|4583.97|4583.97|4583.97|4583.97|4583.97|4583.97|4583.97|0
1634215320000|2021-10-14 12:42:00|4583.27|4583.27|4583.27|4583.27|4583.27|4583.27|4583.27|4583.27|0
1634215340000|2021-10-14 12:42:20|4583.21|4583.21|4583.51|4583.51|4583.51|4583.51|4583.16|4583.16|0
1634215350000|2021-10-14 12:42:30|4583.39|4583.39|4583.39|4583.39|4583.39|4583.39|4583.39|4583.39|0
1634215360000|2021-10-14 12:42:40|4582.69|4582.69|4582.69|4582.69|4582.69|4582.69|4582.69|4582.69|0
1634215380000|2021-10-14 12:43:00|4582.59|4582.59|4582.41|4582.41|4582.76|4582.76|4582.41|4582.41|0
1634215390000|2021-10-14 12:43:10|4582.06|4582.06|4582.18|4582.18|4582.36|4582.36|4582.06|4582.06|0
1634215400000|2021-10-14 12:43:20|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|0
1634215410000|2021-10-14 12:43:30|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|0
1634215430000|2021-10-14 12:43:50|4581.5|4581.5|4580.94|4580.94|4581.5|4581.5|4580.82|4580.82|0
1634215440000|2021-10-14 12:44:00|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|0
1634215450000|2021-10-14 12:44:10|4580.53|4580.53|4580.71|4580.71|4580.71|4580.71|4580.53|4580.53|0
1634215460000|2021-10-14 12:44:20|4580.36|4580.36|4580.18|4580.18|4580.36|4580.36|4580.18|4580.18|0
1634215470000|2021-10-14 12:44:30|4579.66|4579.66|4579.48|4579.48|4579.66|4579.66|4579.48|4579.48|0
1634215480000|2021-10-14 12:44:40|4579.66|4579.66|4579.98|4579.98|4580.33|4580.33|4579.66|4579.66|0
1634215490000|2021-10-14 12:44:50|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|0
1634215500000|2021-10-14 12:45:00|4579.63|4579.63|4578.84|4578.84|4579.63|4579.63|4578.84|4578.84|0
1634215520000|2021-10-14 12:45:20|4578.66|4578.66|4578.73|4578.73|4578.84|4578.84|4578.66|4578.66|0
1634215530000|2021-10-14 12:45:30|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|4578.73|4578.73|0
1634215540000|2021-10-14 12:45:40|4578.73|4578.73|4578.5|4578.5|4578.73|4578.73|4578.5|4578.5|0
1634215550000|2021-10-14 12:45:50|4579.03|4579.03|4579.03|4579.03|4579.03|4579.03|4579.03|4579.03|0
1634215560000|2021-10-14 12:46:00|4579.19|4579.19|4578.97|4578.97|4579.19|4579.19|4578.97|4578.97|0
1634215570000|2021-10-14 12:46:10|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|0
1634215580000|2021-10-14 12:46:20|4578.32|4578.32|4579.17|4579.17|4579.17|4579.17|4578.32|4578.32|0
1634215600000|2021-10-14 12:46:40|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|0
1634215610000|2021-10-14 12:46:50|4578.47|4578.47|4578.3|4578.3|4578.47|4578.47|4578.3|4578.3|0
1634215620000|2021-10-14 12:47:00|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|0
1634215630000|2021-10-14 12:47:10|4578.47|4578.47|4578.82|4578.82|4578.82|4578.82|4578.47|4578.47|0
1634215640000|2021-10-14 12:47:20|4579.35|4579.35|4579.18|4579.18|4579.35|4579.35|4579.18|4579.18|0
1634215680000|2021-10-14 12:48:00|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|0
1634215690000|2021-10-14 12:48:10|4579.18|4579.18|4579|4579|4579.18|4579.18|4579|4579|0
1634215700000|2021-10-14 12:48:20|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|0
1634215720000|2021-10-14 12:48:40|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|0
1634215730000|2021-10-14 12:48:50|4578.61|4578.61|4578.78|4578.78|4578.78|4578.78|4578.61|4578.61|0
1634215740000|2021-10-14 12:49:00|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|4578.96|0
1634215760000|2021-10-14 12:49:20|4579.49|4579.49|4579.65|4579.65|4579.65|4579.65|4579.49|4579.49|0
1634215770000|2021-10-14 12:49:30|4579.81|4579.81|4579.98|4579.98|4579.98|4579.98|4579.81|4579.81|0
1634215780000|2021-10-14 12:49:40|4580.3|4580.3|4581.88|4581.88|4581.88|4581.88|4580.3|4580.3|0
1634215800000|2021-10-14 12:50:00|4582.56|4582.56|4583.07|4583.07|4583.07|4583.07|4582.56|4582.56|0
1634215810000|2021-10-14 12:50:10|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|0
1634215820000|2021-10-14 12:50:20|4583.3|4583.3|4583.47|4583.47|4583.47|4583.47|4583.3|4583.3|0
1634215830000|2021-10-14 12:50:30|4584.18|4584.18|4584.85|4584.85|4584.85|4584.85|4584.18|4584.18|0
1634215880000|2021-10-14 12:51:20|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|0
1634215890000|2021-10-14 12:51:30|4584.62|4584.62|4584.44|4584.44|4584.62|4584.62|4584.44|4584.44|0
1634215910000|2021-10-14 12:51:50|4584.62|4584.62|4584.62|4584.62|4584.62|4584.62|4584.62|4584.62|0
1634215920000|2021-10-14 12:52:00|4585.29|4585.29|4585.47|4585.47|4585.47|4585.47|4585.29|4585.29|0
1634215930000|2021-10-14 12:52:10|4585.61|4585.61|4585.61|4585.61|4585.61|4585.61|4585.61|4585.61|0
1634215950000|2021-10-14 12:52:30|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|4585.26|0
1634215970000|2021-10-14 12:52:50|4585.09|4585.09|4585.61|4585.61|4585.61|4585.61|4585.09|4585.09|0
1634215980000|2021-10-14 12:53:00|4585.79|4585.79|4586.49|4586.49|4586.49|4586.49|4585.79|4585.79|0
1634215990000|2021-10-14 12:53:10|4586.67|4586.67|4587.32|4587.32|4587.32|4587.32|4586.67|4586.67|0
1634216020000|2021-10-14 12:53:40|4587.67|4587.67|4587.67|4587.67|4587.67|4587.67|4587.67|4587.67|0
1634216050000|2021-10-14 12:54:10|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|4587.49|0
1634216060000|2021-10-14 12:54:20|4586.82|4586.82|4586.82|4586.82|4586.82|4586.82|4586.82|4586.82|0
1634216070000|2021-10-14 12:54:30|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|4586.64|0
1634216080000|2021-10-14 12:54:40|4586.82|4586.82|4586.99|4586.99|4586.99|4586.99|4586.82|4586.82|0
1634216090000|2021-10-14 12:54:50|4587.67|4587.67|4587.67|4587.67|4587.67|4587.67|4587.67|4587.67|0
1634216100000|2021-10-14 12:55:00|4588.02|4588.02|4588.2|4588.2|4588.2|4588.2|4588.02|4588.02|0
1634216110000|2021-10-14 12:55:10|4588.87|4588.87|4589.9|4589.9|4589.9|4589.9|4588.87|4588.87|0
1634216120000|2021-10-14 12:55:20|4589.84|4589.84|4589.79|4589.79|4589.84|4589.84|4589.79|4589.79|0
1634216140000|2021-10-14 12:55:40|4590.28|4590.28|4590.28|4590.28|4590.28|4590.28|4590.23|4590.23|0
1634216150000|2021-10-14 12:55:50|4590.16|4590.16|4590.77|4590.77|4590.77|4590.77|4590.16|4590.16|0
1634216160000|2021-10-14 12:56:00|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|0
1634216180000|2021-10-14 12:56:20|4591.33|4591.33|4591.33|4591.33|4591.33|4591.33|4591.33|4591.33|0
1634216200000|2021-10-14 12:56:40|4591.5|4591.5|4591.5|4591.5|4591.5|4591.5|4591.5|4591.5|0
1634216210000|2021-10-14 12:56:50|4590.83|4590.83|4591.53|4591.53|4591.53|4591.53|4590.83|4590.83|0
1634216220000|2021-10-14 12:57:00|4591.35|4591.35|4591.18|4591.18|4591.35|4591.35|4591.18|4591.18|0
1634216230000|2021-10-14 12:57:10|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|0
1634216260000|2021-10-14 12:57:40|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|0
1634216270000|2021-10-14 12:57:50|4589.1|4589.1|4589.1|4589.1|4589.1|4589.1|4589.1|4589.1|0
1634216280000|2021-10-14 12:58:00|4588.94|4588.94|4589.24|4589.24|4589.24|4589.24|4588.89|4588.89|0
1634216300000|2021-10-14 12:58:20|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|4589.39|0
1634216310000|2021-10-14 12:58:30|4589.28|4589.28|4589.18|4589.18|4589.28|4589.28|4589.18|4589.18|0
1634216320000|2021-10-14 12:58:40|4588.03|4588.03|4587.22|4587.22|4588.03|4588.03|4587.22|4587.22|0
1634216350000|2021-10-14 12:59:10|4587.45|4587.45|4587.45|4587.45|4587.45|4587.45|4587.45|4587.45|0
1634216380000|2021-10-14 12:59:40|4587.4|4587.4|4587.45|4587.45|4587.45|4587.45|4587.4|4587.4|0
1634216400000|2021-10-14 13:00:00|4587.1|4587.1|4586.93|4586.93|4587.1|4587.1|4586.93|4586.93|0
1634216410000|2021-10-14 13:00:10|4587.6|4587.6|4587.6|4587.6|4587.6|4587.6|4587.6|4587.6|0
1634216420000|2021-10-14 13:00:20|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|0
1634216430000|2021-10-14 13:00:30|4588.22|4588.22|4588.28|4588.28|4588.28|4588.28|4588.22|4588.22|0
1634216450000|2021-10-14 13:00:50|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|0
1634216460000|2021-10-14 13:01:00|4588.28|4588.28|4588.21|4588.21|4588.28|4588.28|4588.16|4588.16|0
1634216470000|2021-10-14 13:01:10|4587.86|4587.86|4587.01|4587.01|4587.86|4587.86|4587.01|4587.01|0
1634216510000|2021-10-14 13:01:50|4586.96|4586.96|4586.75|4586.75|4586.96|4586.96|4586.75|4586.75|0
1634216520000|2021-10-14 13:02:00|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|4586.4|0
1634216530000|2021-10-14 13:02:10|4586.57|4586.57|4586.57|4586.57|4586.57|4586.57|4586.57|4586.57|0
1634216540000|2021-10-14 13:02:20|4586.62|4586.62|4586.78|4586.78|4586.78|4586.78|4586.62|4586.62|0
1634216550000|2021-10-14 13:02:30|4586.61|4586.61|4585.35|4585.35|4586.61|4586.61|4585.35|4585.35|0
1634216570000|2021-10-14 13:02:50|4585.18|4585.18|4585.41|4585.41|4585.41|4585.41|4585.18|4585.18|0
1634216580000|2021-10-14 13:03:00|4585.23|4585.23|4584.09|4584.09|4585.23|4585.23|4584.09|4584.09|0
1634216590000|2021-10-14 13:03:10|4583.91|4583.91|4583.74|4583.74|4583.91|4583.91|4583.74|4583.74|0
1634216610000|2021-10-14 13:03:30|4584.26|4584.26|4584.44|4584.44|4584.44|4584.44|4584.26|4584.26|0
1634216640000|2021-10-14 13:04:00|4584.61|4584.61|4585.67|4585.67|4585.67|4585.67|4584.61|4584.61|0
1634216650000|2021-10-14 13:04:10|4585.78|4585.78|4585.67|4585.67|4585.78|4585.78|4585.67|4585.67|0
1634216680000|2021-10-14 13:04:40|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|4585.88|0
1634216730000|2021-10-14 13:05:30|4585.35|4585.35|4585|4585|4585.35|4585.35|4585|4585|0
1634216740000|2021-10-14 13:05:40|4584.47|4584.47|4584.47|4584.47|4584.47|4584.47|4584.47|4584.47|0
1634216750000|2021-10-14 13:05:50|4584.53|4584.53|4584.63|4584.63|4584.63|4584.63|4584.53|4584.53|0
1634216760000|2021-10-14 13:06:00|4584.84|4584.84|4586.07|4586.07|4586.07|4586.07|4584.84|4584.84|0
1634216780000|2021-10-14 13:06:20|4586.19|4586.19|4586.01|4586.01|4586.19|4586.19|4586.01|4586.01|0
1634216830000|2021-10-14 13:07:10|4586.06|4586.06|4585.91|4585.91|4586.06|4586.06|4585.91|4585.91|0
1634216840000|2021-10-14 13:07:20|4585.38|4585.38|4586.06|4586.06|4586.06|4586.06|4585.38|4585.38|0
1634216860000|2021-10-14 13:07:40|4586.38|4586.38|4587.26|4587.26|4587.26|4587.26|4586.38|4586.38|0
1634216890000|2021-10-14 13:08:10|4587.42|4587.42|4587.77|4587.77|4587.77|4587.77|4587.42|4587.42|0
1634216900000|2021-10-14 13:08:20|4587.61|4587.61|4587.61|4587.61|4587.61|4587.61|4587.61|4587.61|0
1634216910000|2021-10-14 13:08:30|4587.25|4587.25|4587.4|4587.4|4587.4|4587.4|4587.25|4587.25|0
1634216960000|2021-10-14 13:09:20|4587.35|4587.35|4587.35|4587.35|4587.35|4587.35|4587.35|4587.35|0
1634216980000|2021-10-14 13:09:40|4587.23|4587.23|4587.23|4587.23|4587.23|4587.23|4586.88|4586.88|0
1634216990000|2021-10-14 13:09:50|4587.11|4587.11|4587.46|4587.46|4587.46|4587.46|4586.99|4586.99|0
1634217020000|2021-10-14 13:10:20|4587.64|4587.64|4587.64|4587.64|4587.64|4587.64|4587.64|4587.64|0
1634217030000|2021-10-14 13:10:30|4588.34|4588.34|4589.02|4589.02|4589.02|4589.02|4587.99|4587.99|0
1634217060000|2021-10-14 13:11:00|4588.49|4588.49|4588.65|4588.65|4588.65|4588.65|4588.49|4588.49|0
1634217070000|2021-10-14 13:11:10|4588.48|4588.48|4588.48|4588.48|4588.6|4588.6|4588.48|4588.48|0
1634217100000|2021-10-14 13:11:40|4587.78|4587.78|4588.45|4588.45|4588.45|4588.45|4587.78|4587.78|0
1634217110000|2021-10-14 13:11:50|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|0
1634217120000|2021-10-14 13:12:00|4588.42|4588.42|4588.95|4588.95|4588.95|4588.95|4588.42|4588.42|0
1634217130000|2021-10-14 13:12:10|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|0
1634217140000|2021-10-14 13:12:20|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|4588.1|0
1634217170000|2021-10-14 13:12:50|4588.24|4588.24|4588.1|4588.1|4588.24|4588.24|4588.1|4588.1|0
1634217210000|2021-10-14 13:13:30|4588.33|4588.33|4587.66|4587.66|4588.33|4588.33|4587.66|4587.66|0
1634217220000|2021-10-14 13:13:40|4587.82|4587.82|4587.82|4587.82|4587.82|4587.82|4587.82|4587.82|0
1634217240000|2021-10-14 13:14:00|4587.64|4587.64|4588.05|4588.05|4588.05|4588.05|4587.64|4587.64|0
1634217270000|2021-10-14 13:14:30|4588.22|4588.22|4588.22|4588.22|4588.22|4588.22|4588.22|4588.22|0
1634217290000|2021-10-14 13:14:50|4588.11|4588.11|4588.16|4588.16|4588.16|4588.16|4588.11|4588.11|0
1634217300000|2021-10-14 13:15:00|4588.33|4588.33|4590.23|4590.23|4590.23|4590.23|4588.33|4588.33|0
1634217330000|2021-10-14 13:15:30|4590.41|4590.41|4590.06|4590.06|4590.41|4590.41|4590.06|4590.06|0
1634217340000|2021-10-14 13:15:40|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|4589.88|0
1634217350000|2021-10-14 13:15:50|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|4590.06|0
1634217360000|2021-10-14 13:16:00|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|4590.17|0
1634217370000|2021-10-14 13:16:10|4590.35|4590.35|4590.17|4590.17|4590.35|4590.35|4590.17|4590.17|0
1634217380000|2021-10-14 13:16:20|4590|4590|4590|4590|4590|4590|4590|4590|0
1634217400000|2021-10-14 13:16:40|4590.15|4590.15|4590.15|4590.15|4590.15|4590.15|4590.15|4590.15|0
1634217410000|2021-10-14 13:16:50|4590.67|4590.67|4591.02|4591.02|4591.2|4591.2|4590.67|4590.67|0
1634217420000|2021-10-14 13:17:00|4590.85|4590.85|4590.5|4590.5|4590.85|4590.85|4590.5|4590.5|0
1634217430000|2021-10-14 13:17:10|4590.32|4590.32|4590.32|4590.32|4590.32|4590.32|4590.32|4590.32|0
1634217440000|2021-10-14 13:17:20|4590.5|4590.5|4590.15|4590.15|4590.5|4590.5|4590.15|4590.15|0
1634217450000|2021-10-14 13:17:30|4590.03|4590.03|4589.97|4589.97|4590.03|4590.03|4589.92|4589.92|0
1634217480000|2021-10-14 13:18:00|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|4589.45|4589.45|0
1634217500000|2021-10-14 13:18:20|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|4589.73|0
1634217510000|2021-10-14 13:18:30|4590.41|4590.41|4589.73|4589.73|4590.41|4590.41|4589.73|4589.73|0
1634217530000|2021-10-14 13:18:50|4590.41|4590.41|4589.55|4589.55|4590.41|4590.41|4589.55|4589.55|0
1634217540000|2021-10-14 13:19:00|4589.03|4589.03|4591.05|4591.05|4591.05|4591.05|4589.03|4589.03|0
1634217560000|2021-10-14 13:19:20|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|4590.35|0
1634217590000|2021-10-14 13:19:50|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|4589.68|0
1634217600000|2021-10-14 13:20:00|4590.03|4590.03|4590.68|4590.68|4590.68|4590.68|4589.92|4589.92|0
1634217610000|2021-10-14 13:20:10|4590.86|4590.86|4590.96|4590.96|4590.96|4590.96|4590.86|4590.86|0
1634217620000|2021-10-14 13:20:20|4590.61|4590.61|4590.08|4590.08|4590.61|4590.61|4590.08|4590.08|0
1634217640000|2021-10-14 13:20:40|4589.91|4589.91|4589.91|4589.91|4589.91|4589.91|4589.91|4589.91|0
1634217650000|2021-10-14 13:20:50|4589.21|4589.21|4589.2|4589.2|4589.21|4589.21|4589.03|4589.03|0
1634217700000|2021-10-14 13:21:40|4588.84|4588.84|4588.75|4588.75|4589.43|4589.43|4588.75|4588.75|0
1634217720000|2021-10-14 13:22:00|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|4588.61|0
1634217730000|2021-10-14 13:22:10|4588.26|4588.26|4587.93|4587.93|4588.26|4588.26|4587.93|4587.93|0
1634217740000|2021-10-14 13:22:20|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|0
1634217750000|2021-10-14 13:22:30|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|4587.55|0
1634217760000|2021-10-14 13:22:40|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|4587.43|0
1634217770000|2021-10-14 13:22:50|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|4587.78|0
1634217780000|2021-10-14 13:23:00|4588.02|4588.02|4587.9|4587.9|4588.02|4588.02|4587.9|4587.9|0
1634217790000|2021-10-14 13:23:10|4587.22|4587.22|4586.87|4586.87|4587.22|4587.22|4586.87|4586.87|0
1634217810000|2021-10-14 13:23:30|4586.99|4586.99|4586.64|4586.64|4586.99|4586.99|4586.64|4586.64|0
1634217820000|2021-10-14 13:23:40|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|0
1634217830000|2021-10-14 13:23:50|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|4587.34|0
1634217840000|2021-10-14 13:24:00|4586.99|4586.99|4587.64|4587.64|4587.81|4587.81|4586.99|4586.99|0
1634217850000|2021-10-14 13:24:10|4586.96|4586.96|4586.61|4586.61|4586.96|4586.96|4586.61|4586.61|0
1634217880000|2021-10-14 13:24:40|4586.85|4586.85|4586.51|4586.51|4586.85|4586.85|4586.51|4586.51|0
1634217890000|2021-10-14 13:24:50|4585.83|4585.83|4585.48|4585.48|4585.83|4585.83|4585.48|4585.48|0
1634217910000|2021-10-14 13:25:10|4585.83|4585.83|4585.66|4585.66|4585.83|4585.83|4585.66|4585.66|0
1634217920000|2021-10-14 13:25:20|4584.98|4584.98|4584.98|4584.98|4584.98|4584.98|4584.98|4584.98|0
1634217940000|2021-10-14 13:25:40|4585.13|4585.13|4585.58|4585.58|4585.58|4585.58|4585.13|4585.13|0
1634217950000|2021-10-14 13:25:50|4585.93|4585.93|4586.05|4586.05|4586.05|4586.05|4585.93|4585.93|0
1634217970000|2021-10-14 13:26:10|4586.16|4586.16|4586.1|4586.1|4586.16|4586.16|4586.1|4586.1|0
1634217980000|2021-10-14 13:26:20|4587.46|4587.46|4587.28|4587.28|4587.46|4587.46|4587.28|4587.28|0
1634218000000|2021-10-14 13:26:40|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|4586.75|0
1634218010000|2021-10-14 13:26:50|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|4586.81|0
1634218020000|2021-10-14 13:27:00|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|0
1634218030000|2021-10-14 13:27:10|4586.81|4586.81|4585.58|4585.58|4586.81|4586.81|4585.58|4585.58|0
1634218040000|2021-10-14 13:27:20|4586.25|4586.25|4586.78|4586.78|4586.78|4586.78|4586.25|4586.25|0
1634218050000|2021-10-14 13:27:30|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|4587.31|0
1634218070000|2021-10-14 13:27:50|4586.96|4586.96|4586.84|4586.84|4586.96|4586.96|4586.72|4586.72|0
1634218080000|2021-10-14 13:28:00|4586.66|4586.66|4585.72|4585.72|4586.66|4586.66|4585.72|4585.72|0
1634218090000|2021-10-14 13:28:10|4585.89|4585.89|4585.89|4585.89|4585.89|4585.89|4585.89|4585.89|0
1634218110000|2021-10-14 13:28:30|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|4584.54|0
1634218130000|2021-10-14 13:28:50|4584.89|4584.89|4584.1|4584.1|4584.89|4584.89|4584.1|4584.1|0
1634218140000|2021-10-14 13:29:00|4583.92|4583.92|4583.92|4583.92|4583.92|4583.92|4583.92|4583.92|0
1634218160000|2021-10-14 13:29:20|4584.6|4584.6|4584.6|4584.6|4584.6|4584.6|4584.6|4584.6|0
1634218180000|2021-10-14 13:29:40|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|4584.42|0
1634218190000|2021-10-14 13:29:50|4584.53|4584.53|4584.35|4584.35|4584.53|4584.53|4584.35|4584.35|0
1634218210000|2021-10-14 13:30:10|4584.53|4584.53|4584.69|4584.69|4584.69|4584.69|4584.36|4584.36|0
1634218230000|2021-10-14 13:30:30|4584.85|4584.85|4585.73|4585.73|4585.73|4585.73|4584.85|4584.85|0
1634218250000|2021-10-14 13:30:50|4585.2|4585.2|4584.35|4584.35|4585.2|4585.2|4584|4584|0
1634218260000|2021-10-14 13:31:00|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|0
1634218270000|2021-10-14 13:31:10|4583.43|4583.43|4585.04|4585.04|4585.04|4585.04|4583.43|4583.43|0
1634218280000|2021-10-14 13:31:20|4584.34|4584.34|4584.16|4584.16|4584.34|4584.34|4584.16|4584.16|0
1634218290000|2021-10-14 13:31:30|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|0
1634218300000|2021-10-14 13:31:40|4584.01|4584.01|4583.33|4583.33|4584.18|4584.18|4583.33|4583.33|0
1634218310000|2021-10-14 13:31:50|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|4583.15|0
1634218320000|2021-10-14 13:32:00|4582.83|4582.83|4582.15|4582.15|4582.83|4582.83|4582.15|4582.15|0
1634218340000|2021-10-14 13:32:20|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|4582.39|0
1634218350000|2021-10-14 13:32:30|4582.9|4582.9|4584.08|4584.08|4584.37|4584.37|4582.9|4582.9|0
1634218360000|2021-10-14 13:32:40|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|4584.75|0
1634218370000|2021-10-14 13:32:50|4585.11|4585.11|4585.54|4585.54|4585.54|4585.54|4585.11|4585.11|0
1634218380000|2021-10-14 13:33:00|4584.49|4584.49|4584.33|4584.33|4584.49|4584.49|4584.33|4584.33|0
1634218390000|2021-10-14 13:33:10|4583.98|4583.98|4583.98|4583.98|4583.98|4583.98|4583.98|4583.98|0
1634218400000|2021-10-14 13:33:20|4584.15|4584.15|4584.98|4584.98|4584.98|4584.98|4584.1|4584.1|0
1634218410000|2021-10-14 13:33:30|4584.86|4584.86|4584.62|4584.62|4584.86|4584.86|4584.62|4584.62|0
1634218420000|2021-10-14 13:33:40|4584.8|4584.8|4585.33|4585.33|4585.33|4585.33|4584.8|4584.8|0
1634218430000|2021-10-14 13:33:50|4584.45|4584.45|4585.85|4585.85|4585.85|4585.85|4584.45|4584.45|0
1634218440000|2021-10-14 13:34:00|4585.15|4585.15|4585.5|4585.5|4585.5|4585.5|4585.15|4585.15|0
1634218450000|2021-10-14 13:34:10|4586.03|4586.03|4586.7|4586.7|4586.7|4586.7|4586.03|4586.03|0
1634218460000|2021-10-14 13:34:20|4586.91|4586.91|4588.03|4588.03|4588.03|4588.03|4586.91|4586.91|0
1634218480000|2021-10-14 13:34:40|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|4588.56|0
1634218500000|2021-10-14 13:35:00|4589.23|4589.23|4588.54|4588.54|4589.23|4589.23|4588.54|4588.54|0
1634218510000|2021-10-14 13:35:10|4589.01|4589.01|4588.66|4588.66|4589.01|4589.01|4588.66|4588.66|0
1634218520000|2021-10-14 13:35:20|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|0
1634218530000|2021-10-14 13:35:30|4588.48|4588.48|4587.08|4587.08|4588.48|4588.48|4587.08|4587.08|0
1634218540000|2021-10-14 13:35:40|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|4586.73|0
1634218550000|2021-10-14 13:35:50|4586.38|4586.38|4586.38|4586.38|4586.38|4586.38|4585.68|4585.68|0
1634218560000|2021-10-14 13:36:00|4585.54|4585.54|4585.13|4585.13|4585.88|4585.88|4584.6|4584.6|0
1634218570000|2021-10-14 13:36:10|4584.95|4584.95|4586.04|4586.04|4586.04|4586.04|4584.95|4584.95|0
1634218580000|2021-10-14 13:36:20|4585.87|4585.87|4586.4|4586.4|4586.4|4586.4|4585.69|4585.69|0
1634218590000|2021-10-14 13:36:30|4587.1|4587.1|4587.27|4587.27|4587.27|4587.27|4587.1|4587.1|0
1634218600000|2021-10-14 13:36:40|4587.43|4587.43|4587.38|4587.38|4587.43|4587.43|4587.38|4587.38|0
1634218610000|2021-10-14 13:36:50|4588.05|4588.05|4589.11|4589.11|4589.11|4589.11|4588.05|4588.05|0
1634218620000|2021-10-14 13:37:00|4588.93|4588.93|4589.17|4589.17|4589.17|4589.17|4588.93|4588.93|0
1634218630000|2021-10-14 13:37:10|4588.64|4588.64|4588.99|4588.99|4588.99|4588.99|4588.64|4588.64|0
1634218640000|2021-10-14 13:37:20|4588.11|4588.11|4587.75|4587.75|4588.11|4588.11|4587.75|4587.75|0
1634218650000|2021-10-14 13:37:30|4588.1|4588.1|4587.94|4587.94|4588.1|4588.1|4587.94|4587.94|0
1634218660000|2021-10-14 13:37:40|4588.82|4588.82|4587.85|4587.85|4588.82|4588.82|4587.85|4587.85|0
1634218670000|2021-10-14 13:37:50|4588.08|4588.08|4588.67|4588.67|4588.67|4588.67|4588.08|4588.08|0
1634218690000|2021-10-14 13:38:10|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|4588.85|0
1634218700000|2021-10-14 13:38:20|4588.74|4588.74|4588.74|4588.74|4588.74|4588.74|4588.74|4588.74|0
1634218720000|2021-10-14 13:38:40|4588.58|4588.58|4588.82|4588.82|4588.82|4588.82|4588.58|4588.58|0
1634218730000|2021-10-14 13:38:50|4588.99|4588.99|4589.35|4589.35|4589.35|4589.35|4588.99|4588.99|0
1634218740000|2021-10-14 13:39:00|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|4588.64|0
1634218750000|2021-10-14 13:39:10|4587.94|4587.94|4587.62|4587.62|4587.94|4587.94|4587.62|4587.62|0
1634218760000|2021-10-14 13:39:20|4587.5|4587.5|4586.3|4586.3|4587.5|4587.5|4586.3|4586.3|0
1634218790000|2021-10-14 13:39:50|4585.77|4585.77|4585.67|4585.67|4585.77|4585.77|4585.67|4585.67|0
1634218800000|2021-10-14 13:40:00|4585.49|4585.49|4584.29|4584.29|4585.49|4585.49|4584.29|4584.29|0
1634218810000|2021-10-14 13:40:10|4584.12|4584.12|4584.12|4584.12|4584.12|4584.12|4583.94|4583.94|0
1634218820000|2021-10-14 13:40:20|4584.79|4584.79|4585.47|4585.47|4585.47|4585.47|4584.79|4584.79|0
1634218830000|2021-10-14 13:40:30|4584.79|4584.79|4584.27|4584.27|4584.79|4584.79|4584.27|4584.27|0
1634218840000|2021-10-14 13:40:40|4584.12|4584.12|4583.77|4583.77|4584.12|4584.12|4583.77|4583.77|0
1634218850000|2021-10-14 13:40:50|4582.89|4582.89|4583.59|4583.59|4583.59|4583.59|4582.89|4582.89|0
1634218860000|2021-10-14 13:41:00|4583.92|4583.92|4583.45|4583.45|4583.92|4583.92|4583.45|4583.45|0
1634218870000|2021-10-14 13:41:10|4583.33|4583.33|4583.1|4583.1|4583.33|4583.33|4583.1|4583.1|0
1634218880000|2021-10-14 13:41:20|4582.57|4582.57|4583.15|4583.15|4583.15|4583.15|4582.57|4582.57|0
1634218890000|2021-10-14 13:41:30|4583.27|4583.27|4582.05|4582.05|4583.27|4583.27|4582|4582|0
1634218900000|2021-10-14 13:41:40|4582.28|4582.28|4582.02|4582.02|4582.28|4582.28|4582.02|4582.02|0
1634218910000|2021-10-14 13:41:50|4582.2|4582.2|4582.2|4582.2|4582.9|4582.9|4581.01|4581.01|0
1634218920000|2021-10-14 13:42:00|4581.85|4581.85|4580.66|4580.66|4581.85|4581.85|4580.66|4580.66|0
1634218930000|2021-10-14 13:42:10|4579.99|4579.99|4578.95|4578.95|4579.99|4579.99|4578.95|4578.95|0
1634218940000|2021-10-14 13:42:20|4578.83|4578.83|4578.66|4578.66|4578.83|4578.83|4578.66|4578.66|0
1634218950000|2021-10-14 13:42:30|4578.13|4578.13|4577.72|4577.72|4578.25|4578.25|4577.72|4577.72|0
1634218970000|2021-10-14 13:42:50|4577.84|4577.84|4577.66|4577.66|4578.01|4578.01|4577.49|4577.49|0
1634218980000|2021-10-14 13:43:00|4577.49|4577.49|4577.31|4577.31|4577.49|4577.49|4576.96|4576.96|0
1634218990000|2021-10-14 13:43:10|4576.96|4576.96|4577.31|4577.31|4577.31|4577.31|4576.96|4576.96|0
1634219000000|2021-10-14 13:43:20|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|0
1634219010000|2021-10-14 13:43:30|4576.29|4576.29|4575.64|4575.64|4576.29|4576.29|4575.64|4575.64|0
1634219020000|2021-10-14 13:43:40|4575.79|4575.79|4575.81|4575.81|4576.17|4576.17|4575.5|4575.5|0
1634219030000|2021-10-14 13:43:50|4575.99|4575.99|4576.7|4576.7|4576.7|4576.7|4575.99|4575.99|0
1634219040000|2021-10-14 13:44:00|4577.4|4577.4|4577.4|4577.4|4577.4|4577.4|4577.4|4577.4|0
1634219050000|2021-10-14 13:44:10|4577.45|4577.45|4577.45|4577.45|4577.45|4577.45|4577.45|4577.45|0
1634219060000|2021-10-14 13:44:20|4577.8|4577.8|4578.14|4578.14|4578.14|4578.14|4577.8|4577.8|0
1634219080000|2021-10-14 13:44:40|4579.02|4579.02|4578.67|4578.67|4579.02|4579.02|4578.67|4578.67|0
1634219090000|2021-10-14 13:44:50|4578.33|4578.33|4578.33|4578.33|4578.33|4578.33|4578.33|4578.33|0
1634219100000|2021-10-14 13:45:00|4579.03|4579.03|4579.71|4579.71|4579.71|4579.71|4579.03|4579.03|0
1634219110000|2021-10-14 13:45:10|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|0
1634219120000|2021-10-14 13:45:20|4578.99|4578.99|4579.34|4579.34|4579.34|4579.34|4578.64|4578.64|0
1634219130000|2021-10-14 13:45:30|4578.99|4578.99|4580.7|4580.7|4580.7|4580.7|4578.99|4578.99|0
1634219150000|2021-10-14 13:45:50|4581.23|4581.23|4580.88|4580.88|4581.23|4581.23|4580.88|4580.88|0
1634219160000|2021-10-14 13:46:00|4580.53|4580.53|4580.31|4580.31|4581.68|4581.68|4580.14|4580.14|0
1634219170000|2021-10-14 13:46:10|4580.37|4580.37|4581.76|4581.76|4581.76|4581.76|4580.37|4580.37|0
1634219200000|2021-10-14 13:46:40|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|4582.46|0
1634219210000|2021-10-14 13:46:50|4582.63|4582.63|4583.61|4583.61|4583.61|4583.61|4582.63|4582.63|0
1634219220000|2021-10-14 13:47:00|4583.79|4583.79|4583.97|4583.97|4583.97|4583.97|4583.79|4583.79|0
1634219230000|2021-10-14 13:47:10|4583.67|4583.67|4583.67|4583.67|4583.67|4583.67|4583.67|4583.67|0
1634219240000|2021-10-14 13:47:20|4583.94|4583.94|4583.41|4583.41|4583.94|4583.94|4583.41|4583.41|0
1634219250000|2021-10-14 13:47:30|4583.18|4583.18|4582.93|4582.93|4583.18|4583.18|4582.76|4582.76|0
1634219260000|2021-10-14 13:47:40|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|0
1634219270000|2021-10-14 13:47:50|4582.93|4582.93|4582.93|4582.93|4582.93|4582.93|4582.93|4582.93|0
1634219310000|2021-10-14 13:48:30|4582.58|4582.58|4582.93|4582.93|4582.93|4582.93|4582.58|4582.58|0
1634219320000|2021-10-14 13:48:40|4582.82|4582.82|4582.64|4582.64|4582.82|4582.82|4582.64|4582.64|0
1634219330000|2021-10-14 13:48:50|4582.29|4582.29|4581.26|4581.26|4582.29|4582.29|4581.26|4581.26|0
1634219340000|2021-10-14 13:49:00|4580.94|4580.94|4579.56|4579.56|4580.94|4580.94|4579.56|4579.56|0
1634219350000|2021-10-14 13:49:10|4579.04|4579.04|4578.03|4578.03|4579.04|4579.04|4578.03|4578.03|0
1634219360000|2021-10-14 13:49:20|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|4577.35|0
1634219390000|2021-10-14 13:49:50|4576.68|4576.68|4576.88|4576.88|4576.88|4576.88|4576|4576|0
1634219400000|2021-10-14 13:50:00|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|0
1634219410000|2021-10-14 13:50:10|4576.76|4576.76|4575.5|4575.5|4576.76|4576.76|4575.5|4575.5|0
1634219420000|2021-10-14 13:50:20|4575.85|4575.85|4575.73|4575.73|4575.85|4575.85|4575.73|4575.73|0
1634219430000|2021-10-14 13:50:30|4575.61|4575.61|4575.96|4575.96|4575.96|4575.96|4575.61|4575.61|0
1634219440000|2021-10-14 13:50:40|4576.08|4576.08|4576.08|4576.08|4576.08|4576.08|4576.08|4576.08|0
1634219460000|2021-10-14 13:51:00|4576.24|4576.24|4575.92|4575.92|4576.77|4576.77|4575.92|4575.92|0
1634219470000|2021-10-14 13:51:10|4575.57|4575.57|4574.37|4574.37|4575.57|4575.57|4574.01|4574.01|0
1634219480000|2021-10-14 13:51:20|4574.19|4574.19|4573.34|4573.34|4574.19|4574.19|4573.34|4573.34|0
1634219490000|2021-10-14 13:51:30|4572.46|4572.46|4571.8|4571.8|4572.46|4572.46|4571.63|4571.63|0
1634219500000|2021-10-14 13:51:40|4571.1|4571.1|4569.55|4569.55|4571.1|4571.1|4569.55|4569.55|0
1634219520000|2021-10-14 13:52:00|4569.66|4569.66|4569.42|4569.42|4569.66|4569.66|4569.31|4569.31|0
1634219530000|2021-10-14 13:52:10|4569.08|4569.08|4568.89|4568.89|4569.42|4569.42|4568.89|4568.89|0
1634219540000|2021-10-14 13:52:20|4568.37|4568.37|4568.37|4568.37|4568.37|4568.37|4568.37|4568.37|0
1634219550000|2021-10-14 13:52:30|4568.19|4568.19|4568.42|4568.42|4568.54|4568.54|4568.19|4568.19|0
1634219560000|2021-10-14 13:52:40|4568.6|4568.6|4569.13|4569.13|4569.13|4569.13|4568.6|4568.6|0
1634219570000|2021-10-14 13:52:50|4568.95|4568.95|4569.13|4569.13|4569.13|4569.13|4568.95|4568.95|0
1634219580000|2021-10-14 13:53:00|4568.6|4568.6|4568.25|4568.25|4568.6|4568.6|4568.25|4568.25|0
1634219590000|2021-10-14 13:53:10|4567.9|4567.9|4567.9|4567.9|4567.9|4567.9|4567.9|4567.9|0
1634219600000|2021-10-14 13:53:20|4567.72|4567.72|4567.09|4567.09|4567.72|4567.72|4567.09|4567.09|0
1634219610000|2021-10-14 13:53:30|4566.97|4566.97|4566.42|4566.42|4566.97|4566.97|4566.42|4566.42|0
1634219620000|2021-10-14 13:53:40|4565.89|4565.89|4566.36|4566.36|4566.6|4566.6|4565.89|4565.89|0
1634219630000|2021-10-14 13:53:50|4566.71|4566.71|4566.54|4566.54|4566.71|4566.71|4566.54|4566.54|0
1634219640000|2021-10-14 13:54:00|4566.36|4566.36|4567.15|4567.15|4567.15|4567.15|4566.02|4566.02|0
1634219660000|2021-10-14 13:54:20|4567.51|4567.51|4567.86|4567.86|4567.86|4567.86|4567.51|4567.51|0
1634219670000|2021-10-14 13:54:30|4567.33|4567.33|4567.33|4567.33|4567.33|4567.33|4567.33|4567.33|0
1634219680000|2021-10-14 13:54:40|4567.15|4567.15|4567.15|4567.15|4567.15|4567.15|4567.15|4567.15|0
1634219690000|2021-10-14 13:54:50|4567|4567|4567|4567|4567|4567|4567|4567|0
1634219700000|2021-10-14 13:55:00|4567.16|4567.16|4567.45|4567.45|4567.45|4567.45|4567.16|4567.16|0
1634219710000|2021-10-14 13:55:10|4567.57|4567.57|4567.69|4567.69|4567.69|4567.69|4567.57|4567.57|0
1634219720000|2021-10-14 13:55:20|4566.99|4566.99|4567.51|4567.51|4567.51|4567.51|4566.99|4566.99|0
1634219730000|2021-10-14 13:55:30|4567.35|4567.35|4567.52|4567.52|4567.52|4567.52|4567.35|4567.35|0
1634219750000|2021-10-14 13:55:50|4567.41|4567.41|4568.6|4568.6|4568.6|4568.6|4567.41|4567.41|0
1634219760000|2021-10-14 13:56:00|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|4568.87|0
1634219770000|2021-10-14 13:56:10|4568.52|4568.52|4568.52|4568.52|4568.52|4568.52|4568.52|4568.52|0
1634219780000|2021-10-14 13:56:20|4568.63|4568.63|4568.52|4568.52|4568.63|4568.63|4568.52|4568.52|0
1634219790000|2021-10-14 13:56:30|4568.69|4568.69|4568.17|4568.17|4568.69|4568.69|4568.17|4568.17|0
1634219800000|2021-10-14 13:56:40|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|4568.11|0
1634219810000|2021-10-14 13:56:50|4568.29|4568.29|4569.3|4569.3|4569.3|4569.3|4568.29|4568.29|0
1634219820000|2021-10-14 13:57:00|4569.64|4569.64|4569.13|4569.13|4569.65|4569.65|4568.96|4568.96|0
1634219830000|2021-10-14 13:57:10|4569.47|4569.47|4569.28|4569.28|4569.8|4569.8|4569.28|4569.28|0
1634219840000|2021-10-14 13:57:20|4569.61|4569.61|4569.11|4569.11|4569.95|4569.95|4569.11|4569.11|0
1634219850000|2021-10-14 13:57:30|4569.78|4569.78|4570.46|4570.46|4570.46|4570.46|4569.78|4569.78|0
1634219860000|2021-10-14 13:57:40|4571.33|4571.33|4571.16|4571.16|4571.33|4571.33|4571.16|4571.16|0
1634219870000|2021-10-14 13:57:50|4571.04|4571.04|4570.69|4570.69|4571.04|4571.04|4570.69|4570.69|0
1634219880000|2021-10-14 13:58:00|4570.57|4570.57|4570.46|4570.46|4571.25|4571.25|4570.46|4570.46|0
1634219890000|2021-10-14 13:58:10|4570.78|4570.78|4571.66|4571.66|4571.66|4571.66|4570.78|4570.78|0
1634219900000|2021-10-14 13:58:20|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|4571.71|0
1634219910000|2021-10-14 13:58:30|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|4571.83|0
1634219930000|2021-10-14 13:58:50|4571.78|4571.78|4572.63|4572.63|4572.63|4572.63|4571.78|4571.78|0
1634219940000|2021-10-14 13:59:00|4572.8|4572.8|4573.27|4573.27|4573.27|4573.27|4572.8|4572.8|0
1634219960000|2021-10-14 13:59:20|4573.43|4573.43|4573.49|4573.49|4573.49|4573.49|4573.43|4573.43|0
1634219970000|2021-10-14 13:59:30|4574.01|4574.01|4574.01|4574.01|4574.01|4574.01|4573.84|4573.84|0
1634219980000|2021-10-14 13:59:40|4574.19|4574.19|4574.31|4574.31|4574.31|4574.31|4574.19|4574.19|0
1634219990000|2021-10-14 13:59:50|4574.98|4574.98|4574.74|4574.74|4574.98|4574.98|4574.53|4574.53|0
1634220000000|2021-10-14 14:00:00|4575.26|4575.26|4575.09|4575.09|4575.26|4575.26|4575.09|4575.09|0
1634220010000|2021-10-14 14:00:10|4575.14|4575.14|4575.31|4575.31|4575.31|4575.31|4575.14|4575.14|0
1634220020000|2021-10-14 14:00:20|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|4575.53|0
1634220030000|2021-10-14 14:00:30|4576.05|4576.05|4576.05|4576.05|4576.05|4576.05|4576.05|4576.05|0
1634220040000|2021-10-14 14:00:40|4575.53|4575.53|4575.08|4575.08|4575.53|4575.53|4574.91|4574.91|0
1634220050000|2021-10-14 14:00:50|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|4575.23|0
1634220060000|2021-10-14 14:01:00|4575|4575|4575.67|4575.67|4575.67|4575.67|4575|4575|0
1634220070000|2021-10-14 14:01:10|4575.85|4575.85|4576.02|4576.02|4576.02|4576.02|4575.85|4575.85|0
1634220080000|2021-10-14 14:01:20|4575.92|4575.92|4576.27|4576.27|4576.27|4576.27|4575.92|4575.92|0
1634220090000|2021-10-14 14:01:30|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|4576.37|0
1634220100000|2021-10-14 14:01:40|4576.9|4576.9|4576.9|4576.9|4576.9|4576.9|4576.9|4576.9|0
1634220120000|2021-10-14 14:02:00|4576.78|4576.78|4576.61|4576.61|4576.78|4576.78|4576.61|4576.61|0
1634220130000|2021-10-14 14:02:10|4577.13|4577.13|4576.97|4576.97|4577.13|4577.13|4576.97|4576.97|0
1634220140000|2021-10-14 14:02:20|4577.49|4577.49|4577.26|4577.26|4577.49|4577.49|4577.26|4577.26|0
1634220150000|2021-10-14 14:02:30|4577.42|4577.42|4577.95|4577.95|4577.95|4577.95|4577.42|4577.42|0
1634220160000|2021-10-14 14:02:40|4578.07|4578.07|4578.68|4578.68|4578.68|4578.68|4578.07|4578.07|0
1634220170000|2021-10-14 14:02:50|4579.03|4579.03|4579.38|4579.38|4579.38|4579.38|4579.03|4579.03|0
1634220180000|2021-10-14 14:03:00|4578.86|4578.86|4578.84|4578.84|4579.02|4579.02|4578.68|4578.68|0
1634220190000|2021-10-14 14:03:10|4579.02|4579.02|4579.58|4579.58|4579.58|4579.58|4579.02|4579.02|0
1634220200000|2021-10-14 14:03:20|4579.73|4579.73|4579.56|4579.56|4579.73|4579.73|4579.38|4579.38|0
1634220210000|2021-10-14 14:03:30|4579.39|4579.39|4579.74|4579.74|4579.74|4579.74|4579.22|4579.22|0
1634220220000|2021-10-14 14:03:40|4579.86|4579.86|4580.36|4580.36|4580.48|4580.48|4579.86|4579.86|0
1634220230000|2021-10-14 14:03:50|4580.01|4580.01|4580.23|4580.23|4580.23|4580.23|4580.01|4580.01|0
1634220240000|2021-10-14 14:04:00|4580.06|4580.06|4580.73|4580.73|4580.73|4580.73|4580.06|4580.06|0
1634220250000|2021-10-14 14:04:10|4581.06|4581.06|4581.41|4581.41|4581.41|4581.41|4581.06|4581.06|0
1634220270000|2021-10-14 14:04:30|4581.75|4581.75|4583.95|4583.95|4583.95|4583.95|4581.75|4581.75|0
1634220280000|2021-10-14 14:04:40|4583.9|4583.9|4584.25|4584.25|4584.25|4584.25|4583.9|4583.9|0
1634220290000|2021-10-14 14:04:50|4583.07|4583.07|4583.07|4583.07|4583.07|4583.07|4583.07|4583.07|0
1634220300000|2021-10-14 14:05:00|4583.75|4583.75|4583.62|4583.62|4584.29|4584.29|4583.07|4583.07|0
1634220310000|2021-10-14 14:05:10|4583.97|4583.97|4583.27|4583.27|4584.32|4584.32|4582.93|4582.93|0
1634220320000|2021-10-14 14:05:20|4583.5|4583.5|4584.08|4584.08|4584.43|4584.43|4583.38|4583.38|0
1634220330000|2021-10-14 14:05:30|4584.76|4584.76|4585.28|4585.28|4585.28|4585.28|4584.76|4584.76|0
1634220340000|2021-10-14 14:05:40|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|4585.4|0
1634220350000|2021-10-14 14:05:50|4585.52|4585.52|4583.64|4583.64|4585.52|4585.52|4583.64|4583.64|0
1634220360000|2021-10-14 14:06:00|4583.81|4583.81|4583.81|4583.81|4583.81|4583.81|4583.81|4583.81|0
1634220380000|2021-10-14 14:06:20|4583.99|4583.99|4584.87|4584.87|4585.04|4585.04|4583.99|4583.99|0
1634220400000|2021-10-14 14:06:40|4584.54|4584.54|4582.86|4582.86|4584.54|4584.54|4582.86|4582.86|0
1634220410000|2021-10-14 14:06:50|4582.68|4582.68|4582.68|4582.68|4582.68|4582.68|4582.68|4582.68|0
1634220420000|2021-10-14 14:07:00|4583.03|4583.03|4583.62|4583.62|4583.62|4583.62|4582.24|4582.24|0
1634220430000|2021-10-14 14:07:10|4583.28|4583.28|4582.93|4582.93|4583.28|4583.28|4582.93|4582.93|0
1634220440000|2021-10-14 14:07:20|4582.75|4582.75|4583.24|4583.24|4583.24|4583.24|4582.57|4582.57|0
1634220450000|2021-10-14 14:07:30|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|4582.72|0
1634220460000|2021-10-14 14:07:40|4583.42|4583.42|4583.77|4583.77|4583.77|4583.77|4583.24|4583.24|0
1634220470000|2021-10-14 14:07:50|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|0
1634220480000|2021-10-14 14:08:00|4583.24|4583.24|4582.54|4582.54|4583.24|4583.24|4582.54|4582.54|0
1634220490000|2021-10-14 14:08:10|4582.01|4582.01|4581.84|4581.84|4582.01|4582.01|4581.84|4581.84|0
1634220500000|2021-10-14 14:08:20|4581.66|4581.66|4579.99|4579.99|4581.66|4581.66|4579.99|4579.99|0
1634220510000|2021-10-14 14:08:30|4579.87|4579.87|4579.2|4579.2|4579.87|4579.87|4579.2|4579.2|0
1634220530000|2021-10-14 14:08:50|4578.85|4578.85|4578.01|4578.01|4578.85|4578.85|4578.01|4578.01|0
1634220540000|2021-10-14 14:09:00|4578.17|4578.17|4577.63|4577.63|4578.34|4578.34|4577.63|4577.63|0
1634220550000|2021-10-14 14:09:10|4577.46|4577.46|4577.02|4577.02|4577.46|4577.46|4577.02|4577.02|0
1634220570000|2021-10-14 14:09:30|4576.67|4576.67|4577.02|4577.02|4577.02|4577.02|4576.67|4576.67|0
1634220580000|2021-10-14 14:09:40|4577.7|4577.7|4578.05|4578.05|4578.05|4578.05|4577.36|4577.36|0
1634220590000|2021-10-14 14:09:50|4578.19|4578.19|4578.19|4578.19|4578.19|4578.19|4578.19|4578.19|0
1634220600000|2021-10-14 14:10:00|4578.72|4578.72|4577.87|4577.87|4578.72|4578.72|4577.87|4577.87|0
1634220610000|2021-10-14 14:10:10|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|4577.52|0
1634220620000|2021-10-14 14:10:20|4578.39|4578.39|4578.39|4578.39|4578.39|4578.39|4578.39|4578.39|0
1634220630000|2021-10-14 14:10:30|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|0
1634220640000|2021-10-14 14:10:40|4578.28|4578.28|4578.86|4578.86|4578.86|4578.86|4578.28|4578.28|0
1634220650000|2021-10-14 14:10:50|4579.1|4579.1|4580.3|4580.3|4580.3|4580.3|4579.1|4579.1|0
1634220660000|2021-10-14 14:11:00|4579.77|4579.77|4580.78|4580.78|4580.78|4580.78|4579.77|4579.77|0
1634220670000|2021-10-14 14:11:10|4580.66|4580.66|4581.24|4581.24|4581.24|4581.24|4580.54|4580.54|0
1634220680000|2021-10-14 14:11:20|4580.57|4580.57|4580.22|4580.22|4580.74|4580.74|4580.22|4580.22|0
1634220690000|2021-10-14 14:11:30|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|0
1634220700000|2021-10-14 14:11:40|4581.1|4581.1|4580.95|4580.95|4581.1|4581.1|4580.28|4580.28|0
1634220710000|2021-10-14 14:11:50|4581.28|4581.28|4581.47|4581.47|4581.63|4581.63|4581.28|4581.28|0
1634220720000|2021-10-14 14:12:00|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|0
1634220730000|2021-10-14 14:12:10|4581.47|4581.47|4582.26|4582.26|4582.26|4582.26|4581.47|4581.47|0
1634220740000|2021-10-14 14:12:20|4582.43|4582.43|4582.58|4582.58|4582.58|4582.58|4582.43|4582.43|0
1634220750000|2021-10-14 14:12:30|4582.93|4582.93|4583.11|4583.11|4583.11|4583.11|4582.93|4582.93|0
1634220760000|2021-10-14 14:12:40|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|0
1634220770000|2021-10-14 14:12:50|4582.52|4582.52|4582.29|4582.29|4582.52|4582.52|4582.29|4582.29|0
1634220780000|2021-10-14 14:13:00|4582.52|4582.52|4582.52|4582.52|4582.52|4582.52|4582.52|4582.52|0
1634220800000|2021-10-14 14:13:20|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|4582.67|0
1634220820000|2021-10-14 14:13:40|4582.14|4582.14|4580.44|4580.44|4582.14|4582.14|4580.44|4580.44|0
1634220830000|2021-10-14 14:13:50|4580.27|4580.27|4580.94|4580.94|4580.94|4580.94|4580.27|4580.27|0
1634220840000|2021-10-14 14:14:00|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|4581.47|0
1634220860000|2021-10-14 14:14:20|4581.29|4581.29|4580.59|4580.59|4581.29|4581.29|4580.59|4580.59|0
1634220870000|2021-10-14 14:14:30|4580.77|4580.77|4580.94|4580.94|4580.94|4580.94|4580.77|4580.77|0
1634220880000|2021-10-14 14:14:40|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|0
1634220890000|2021-10-14 14:14:50|4580.94|4580.94|4581.12|4581.12|4581.12|4581.12|4580.94|4580.94|0
1634220900000|2021-10-14 14:15:00|4581.22|4581.22|4580.6|4580.6|4581.22|4581.22|4580.55|4580.55|0
1634220920000|2021-10-14 14:15:20|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|0
1634220930000|2021-10-14 14:15:30|4580.6|4580.6|4580.44|4580.44|4580.6|4580.6|4580.44|4580.44|0
1634220940000|2021-10-14 14:15:40|4580.55|4580.55|4581.35|4581.35|4581.35|4581.35|4580.55|4580.55|0
1634220950000|2021-10-14 14:15:50|4581.23|4581.23|4580.88|4580.88|4581.23|4581.23|4580.88|4580.88|0
1634220960000|2021-10-14 14:16:00|4581.05|4581.05|4581.23|4581.23|4581.23|4581.23|4581.05|4581.05|0
1634220970000|2021-10-14 14:16:10|4581.08|4581.08|4580.76|4580.76|4581.08|4581.08|4580.52|4580.52|0
1634220990000|2021-10-14 14:16:30|4580.41|4580.41|4580.51|4580.51|4580.51|4580.51|4580.41|4580.41|0
1634221000000|2021-10-14 14:16:40|4580.17|4580.17|4580.34|4580.34|4580.34|4580.34|4580.17|4580.17|0
1634221010000|2021-10-14 14:16:50|4580.16|4580.16|4579.46|4579.46|4580.16|4580.16|4579.46|4579.46|0
1634221020000|2021-10-14 14:17:00|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|4579.81|0
1634221030000|2021-10-14 14:17:10|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|4579.76|0
1634221050000|2021-10-14 14:17:30|4580.11|4580.11|4579.06|4579.06|4580.11|4580.11|4579.06|4579.06|0
1634221060000|2021-10-14 14:17:40|4578.53|4578.53|4579.4|4579.4|4579.4|4579.4|4578.38|4578.38|0
1634221070000|2021-10-14 14:17:50|4579.22|4579.22|4579.22|4579.22|4579.22|4579.22|4579.22|4579.22|0
1634221090000|2021-10-14 14:18:10|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|4579.75|0
1634221110000|2021-10-14 14:18:30|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|4579.57|0
1634221120000|2021-10-14 14:18:40|4579.05|4579.05|4579.72|4579.72|4579.72|4579.72|4579.05|4579.05|0
1634221130000|2021-10-14 14:18:50|4579.05|4579.05|4578.66|4578.66|4579.05|4579.05|4578.66|4578.66|0
1634221140000|2021-10-14 14:19:00|4578.72|4578.72|4578.54|4578.54|4578.72|4578.72|4578.54|4578.54|0
1634221160000|2021-10-14 14:19:20|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|4579.07|0
1634221170000|2021-10-14 14:19:30|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|0
1634221180000|2021-10-14 14:19:40|4579.07|4579.07|4579.92|4579.92|4580.04|4580.04|4579.07|4579.07|0
1634221190000|2021-10-14 14:19:50|4579.57|4579.57|4578.89|4578.89|4579.57|4579.57|4578.89|4578.89|0
1634221200000|2021-10-14 14:20:00|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|4578.72|0
1634221210000|2021-10-14 14:20:10|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|4578.55|0
1634221220000|2021-10-14 14:20:20|4577.88|4577.88|4577.53|4577.53|4577.88|4577.88|4577.53|4577.53|0
1634221230000|2021-10-14 14:20:30|4577.7|4577.7|4577.35|4577.35|4577.7|4577.7|4577.35|4577.35|0
1634221280000|2021-10-14 14:21:20|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|4577.53|0
1634221300000|2021-10-14 14:21:40|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|0
1634221310000|2021-10-14 14:21:50|4577.88|4577.88|4578.04|4578.04|4578.04|4578.04|4577.88|4577.88|0
1634221320000|2021-10-14 14:22:00|4578.28|4578.28|4578.63|4578.63|4578.63|4578.63|4578.28|4578.28|0
1634221330000|2021-10-14 14:22:10|4578.98|4578.98|4579.04|4579.04|4579.15|4579.15|4578.98|4578.98|0
1634221340000|2021-10-14 14:22:20|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|4579.21|0
1634221360000|2021-10-14 14:22:40|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|0
1634221370000|2021-10-14 14:22:50|4578.92|4578.92|4578.39|4578.39|4578.92|4578.92|4578.39|4578.39|0
1634221390000|2021-10-14 14:23:10|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|4578.57|0
1634221400000|2021-10-14 14:23:20|4578.67|4578.67|4578.78|4578.78|4578.78|4578.78|4578.67|4578.67|0
1634221410000|2021-10-14 14:23:30|4579.13|4579.13|4579.29|4579.29|4579.29|4579.29|4579.13|4579.13|0
1634221420000|2021-10-14 14:23:40|4579.53|4579.53|4579.76|4579.76|4579.76|4579.76|4579.53|4579.53|0
1634221430000|2021-10-14 14:23:50|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|4579.82|0
1634221440000|2021-10-14 14:24:00|4580.17|4580.17|4580.75|4580.75|4580.75|4580.75|4580.17|4580.17|0
1634221450000|2021-10-14 14:24:10|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|4580.58|0
1634221480000|2021-10-14 14:24:40|4581.28|4581.28|4581.8|4581.8|4581.8|4581.8|4581.28|4581.28|0
1634221490000|2021-10-14 14:24:50|4582.68|4582.68|4582.21|4582.21|4582.68|4582.68|4582.16|4582.16|0
1634221500000|2021-10-14 14:25:00|4582.03|4582.03|4582.03|4582.03|4582.03|4582.03|4582.03|4582.03|0
1634221510000|2021-10-14 14:25:10|4581.68|4581.68|4580.45|4580.45|4581.68|4581.68|4580.45|4580.45|0
1634221520000|2021-10-14 14:25:20|4580.63|4580.63|4579.75|4579.75|4580.63|4580.63|4579.75|4579.75|0
1634221530000|2021-10-14 14:25:30|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|4579.61|0
1634221540000|2021-10-14 14:25:40|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|4579.14|0
1634221550000|2021-10-14 14:25:50|4579.31|4579.31|4579.14|4579.14|4579.31|4579.31|4579.14|4579.14|0
1634221560000|2021-10-14 14:26:00|4579.49|4579.49|4579.63|4579.63|4579.63|4579.63|4579.49|4579.49|0
1634221570000|2021-10-14 14:26:10|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|0
1634221580000|2021-10-14 14:26:20|4580.8|4580.8|4580.64|4580.64|4580.8|4580.8|4580.64|4580.64|0
1634221590000|2021-10-14 14:26:30|4580.8|4580.8|4581.15|4581.15|4581.15|4581.15|4580.8|4580.8|0
1634221610000|2021-10-14 14:26:50|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|4581.2|0
1634221620000|2021-10-14 14:27:00|4581.37|4581.37|4581.22|4581.22|4581.37|4581.37|4581.22|4581.22|0
1634221630000|2021-10-14 14:27:10|4581.4|4581.4|4581.75|4581.75|4581.75|4581.75|4581.4|4581.4|0
1634221640000|2021-10-14 14:27:20|4581.4|4581.4|4581.66|4581.66|4581.66|4581.66|4581.19|4581.19|0
1634221680000|2021-10-14 14:28:00|4581.49|4581.49|4581.14|4581.14|4581.49|4581.49|4581.14|4581.14|0
1634221690000|2021-10-14 14:28:10|4581.37|4581.37|4581.49|4581.49|4581.49|4581.49|4581.37|4581.37|0
1634221700000|2021-10-14 14:28:20|4582.17|4582.17|4582.17|4582.17|4582.17|4582.17|4581.99|4581.99|0
1634221710000|2021-10-14 14:28:30|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|4582.34|0
1634221720000|2021-10-14 14:28:40|4583.04|4583.04|4583.39|4583.39|4583.39|4583.39|4583.04|4583.04|0
1634221740000|2021-10-14 14:29:00|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|4583.34|0
1634221750000|2021-10-14 14:29:10|4582.99|4582.99|4582.81|4582.81|4582.99|4582.99|4582.81|4582.81|0
1634221760000|2021-10-14 14:29:20|4583.05|4583.05|4583.17|4583.17|4583.17|4583.17|4583.05|4583.05|0
1634221770000|2021-10-14 14:29:30|4583.52|4583.52|4583.52|4583.52|4583.64|4583.64|4583.52|4583.52|0
1634221780000|2021-10-14 14:29:40|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|4583.17|0
1634221790000|2021-10-14 14:29:50|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|4583.49|0
1634221800000|2021-10-14 14:30:00|4583.32|4583.32|4582.58|4582.58|4583.61|4583.61|4582.58|4582.58|0
1634221810000|2021-10-14 14:30:10|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|0
1634221820000|2021-10-14 14:30:20|4582.86|4582.86|4582.75|4582.75|4582.86|4582.86|4582.75|4582.75|0
1634221840000|2021-10-14 14:30:40|4582.8|4582.8|4583.08|4583.08|4583.08|4583.08|4582.8|4582.8|0
1634221860000|2021-10-14 14:31:00|4582.9|4582.9|4582.96|4582.96|4583.08|4583.08|4582.9|4582.9|0
1634221890000|2021-10-14 14:31:30|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|0
1634221930000|2021-10-14 14:32:10|4583.42|4583.42|4582.85|4582.85|4583.42|4583.42|4582.85|4582.85|0
1634221940000|2021-10-14 14:32:20|4583.2|4583.2|4583.44|4583.44|4583.44|4583.44|4583.2|4583.2|0
1634221950000|2021-10-14 14:32:30|4583.28|4583.28|4583.28|4583.28|4583.28|4583.28|4583.28|4583.28|0
1634221980000|2021-10-14 14:33:00|4582.6|4582.6|4582.6|4582.6|4582.6|4582.6|4582.6|4582.6|0
1634221990000|2021-10-14 14:33:10|4582.78|4582.78|4583.63|4583.63|4583.63|4583.63|4582.6|4582.6|0
1634222000000|2021-10-14 14:33:20|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|4584.3|0
1634222020000|2021-10-14 14:33:40|4584.07|4584.07|4584.07|4584.07|4584.12|4584.12|4584.07|4584.07|0
1634222030000|2021-10-14 14:33:50|4583.72|4583.72|4583.07|4583.07|4583.77|4583.77|4583.07|4583.07|0
1634222040000|2021-10-14 14:34:00|4582.95|4582.95|4581.58|4581.58|4582.95|4582.95|4581.58|4581.58|0
1634222050000|2021-10-14 14:34:10|4581.46|4581.46|4580.78|4580.78|4581.46|4581.46|4580.78|4580.78|0
1634222060000|2021-10-14 14:34:20|4581.13|4581.13|4581.21|4581.21|4581.54|4581.54|4581.13|4581.13|0
1634222090000|2021-10-14 14:34:50|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|4580.33|0
1634222100000|2021-10-14 14:35:00|4580.22|4580.22|4580.33|4580.33|4580.33|4580.33|4580.22|4580.22|0
1634222110000|2021-10-14 14:35:10|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|4580.68|0
1634222130000|2021-10-14 14:35:30|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|4581.36|0
1634222150000|2021-10-14 14:35:50|4580.83|4580.83|4580.51|4580.51|4580.83|4580.83|4580.51|4580.51|0
1634222160000|2021-10-14 14:36:00|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|4580.69|0
1634222170000|2021-10-14 14:36:10|4579.81|4579.81|4579.14|4579.14|4579.81|4579.81|4579.14|4579.14|0
1634222180000|2021-10-14 14:36:20|4579.02|4579.02|4577.75|4577.75|4579.02|4579.02|4577.22|4577.22|0
1634222190000|2021-10-14 14:36:30|4577.92|4577.92|4578.1|4578.1|4580.03|4580.03|4577.92|4577.92|0
1634222200000|2021-10-14 14:36:40|4578.45|4578.45|4577.92|4577.92|4578.45|4578.45|4577.92|4577.92|0
1634222210000|2021-10-14 14:36:50|4577.78|4577.78|4577.95|4577.95|4577.95|4577.95|4577.78|4577.78|0
1634222220000|2021-10-14 14:37:00|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|4578.1|0
1634222230000|2021-10-14 14:37:10|4578.27|4578.27|4579.62|4579.62|4579.68|4579.68|4578.27|4578.27|0
1634222240000|2021-10-14 14:37:20|4579.8|4579.8|4579.62|4579.62|4579.8|4579.8|4579.62|4579.62|0
1634222250000|2021-10-14 14:37:30|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|0
1634222270000|2021-10-14 14:37:50|4579.57|4579.57|4579.75|4579.75|4579.75|4579.75|4579.57|4579.57|0
1634222280000|2021-10-14 14:38:00|4579.22|4579.22|4580.83|4580.83|4580.83|4580.83|4579.05|4579.05|0
1634222290000|2021-10-14 14:38:10|4581.18|4581.18|4581.19|4581.19|4581.36|4581.36|4581.18|4581.18|0
1634222300000|2021-10-14 14:38:20|4580.67|4580.67|4581.02|4581.02|4581.02|4581.02|4580.67|4580.67|0
1634222310000|2021-10-14 14:38:30|4580.86|4580.86|4581.03|4581.03|4581.03|4581.03|4580.86|4580.86|0
1634222320000|2021-10-14 14:38:40|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|4580.86|0
1634222330000|2021-10-14 14:38:50|4580.5|4580.5|4580.33|4580.33|4580.5|4580.5|4580.33|4580.33|0
1634222340000|2021-10-14 14:39:00|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|4580.5|0
1634222350000|2021-10-14 14:39:10|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|4580.39|0
1634222360000|2021-10-14 14:39:20|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|4580.04|0
1634222370000|2021-10-14 14:39:30|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|0
1634222380000|2021-10-14 14:39:40|4580.04|4580.04|4579.87|4579.87|4580.04|4580.04|4579.87|4579.87|0
1634222390000|2021-10-14 14:39:50|4579.2|4579.2|4577.5|4577.5|4579.2|4579.2|4577.5|4577.5|0
1634222400000|2021-10-14 14:40:00|4577.55|4577.55|4577.55|4577.55|4577.55|4577.55|4577.55|4577.55|0
1634222410000|2021-10-14 14:40:10|4578.22|4578.22|4578.93|4578.93|4578.93|4578.93|4578.22|4578.22|0
1634222430000|2021-10-14 14:40:30|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|0
1634222440000|2021-10-14 14:40:40|4578.98|4578.98|4578.13|4578.13|4578.98|4578.98|4578.13|4578.13|0
1634222450000|2021-10-14 14:40:50|4578.31|4578.31|4578.66|4578.66|4578.78|4578.78|4578.31|4578.31|0
1634222460000|2021-10-14 14:41:00|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|0
1634222470000|2021-10-14 14:41:10|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|0
1634222480000|2021-10-14 14:41:20|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|4578.98|0
1634222490000|2021-10-14 14:41:30|4578.83|4578.83|4578.66|4578.66|4578.83|4578.83|4578.66|4578.66|0
1634222500000|2021-10-14 14:41:40|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|0
1634222510000|2021-10-14 14:41:50|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|4578.66|0
1634222520000|2021-10-14 14:42:00|4578.49|4578.49|4578.49|4578.49|4578.49|4578.49|4578.49|4578.49|0
1634222540000|2021-10-14 14:42:20|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|4578.32|0
1634222550000|2021-10-14 14:42:30|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|4578.14|0
1634222560000|2021-10-14 14:42:40|4578.2|4578.2|4578.3|4578.3|4578.3|4578.3|4578.2|4578.2|0
1634222580000|2021-10-14 14:43:00|4577.95|4577.95|4577.78|4577.78|4578.13|4578.13|4577.55|4577.55|0
1634222590000|2021-10-14 14:43:10|4577.6|4577.6|4577.6|4577.6|4577.6|4577.6|4577.6|4577.6|0
1634222610000|2021-10-14 14:43:30|4577.78|4577.78|4577.89|4577.89|4577.89|4577.89|4577.78|4577.78|0
1634222620000|2021-10-14 14:43:40|4577.72|4577.72|4577.38|4577.38|4577.72|4577.72|4577.38|4577.38|0
1634222640000|2021-10-14 14:44:00|4577.72|4577.72|4577.86|4577.86|4577.86|4577.86|4577.72|4577.72|0
1634222660000|2021-10-14 14:44:20|4578.04|4578.04|4577.88|4577.88|4578.38|4578.38|4577.7|4577.7|0
1634222670000|2021-10-14 14:44:30|4578.05|4578.05|4577.88|4577.88|4578.23|4578.23|4577.88|4577.88|0
1634222680000|2021-10-14 14:44:40|4578.04|4578.04|4577.57|4577.57|4578.04|4578.04|4577.57|4577.57|0
1634222690000|2021-10-14 14:44:50|4577.92|4577.92|4579.05|4579.05|4579.05|4579.05|4577.92|4577.92|0
1634222700000|2021-10-14 14:45:00|4578.88|4578.88|4578.53|4578.53|4578.88|4578.88|4578.53|4578.53|0
1634222710000|2021-10-14 14:45:10|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|0
1634222720000|2021-10-14 14:45:20|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|0
1634222740000|2021-10-14 14:45:40|4579.69|4579.69|4579.36|4579.36|4579.69|4579.69|4579.36|4579.36|0
1634222760000|2021-10-14 14:46:00|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|0
1634222770000|2021-10-14 14:46:10|4579.69|4579.69|4579.87|4579.87|4579.87|4579.87|4579.69|4579.69|0
1634222780000|2021-10-14 14:46:20|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|4580.2|0
1634222790000|2021-10-14 14:46:30|4580.55|4580.55|4580.84|4580.84|4580.84|4580.84|4580.55|4580.55|0
1634222800000|2021-10-14 14:46:40|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|0
1634222810000|2021-10-14 14:46:50|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|0
1634222830000|2021-10-14 14:47:10|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|0
1634222840000|2021-10-14 14:47:20|4580.59|4580.59|4579.51|4579.51|4580.59|4580.59|4579.51|4579.51|0
1634222850000|2021-10-14 14:47:30|4578.63|4578.63|4578.81|4578.81|4578.98|4578.98|4578.63|4578.63|0
1634222860000|2021-10-14 14:47:40|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|0
1634222870000|2021-10-14 14:47:50|4578.42|4578.42|4578.77|4578.77|4578.77|4578.77|4578.42|4578.42|0
1634222880000|2021-10-14 14:48:00|4578.61|4578.61|4578.66|4578.66|4578.66|4578.66|4578.61|4578.61|0
1634222890000|2021-10-14 14:48:10|4578.31|4578.31|4578.66|4578.66|4578.66|4578.66|4578.31|4578.31|0
1634222900000|2021-10-14 14:48:20|4578.71|4578.71|4578.06|4578.06|4578.71|4578.71|4578.06|4578.06|0
1634222910000|2021-10-14 14:48:30|4577.95|4577.95|4577.37|4577.37|4577.95|4577.95|4577.37|4577.37|0
1634222930000|2021-10-14 14:48:50|4577.72|4577.72|4577.72|4577.72|4577.72|4577.72|4577.72|4577.72|0
1634222950000|2021-10-14 14:49:10|4578.07|4578.07|4578.42|4578.42|4578.42|4578.42|4578.07|4578.07|0
1634222960000|2021-10-14 14:49:20|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|4579.1|0
1634222980000|2021-10-14 14:49:40|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|4578.86|0
1634222990000|2021-10-14 14:49:50|4579.04|4579.04|4579.09|4579.09|4579.09|4579.09|4579.04|4579.04|0
1634223000000|2021-10-14 14:50:00|4579.27|4579.27|4580.06|4580.06|4580.06|4580.06|4579.27|4579.27|0
1634223010000|2021-10-14 14:50:10|4580.18|4580.18|4580.18|4580.18|4580.18|4580.18|4580.18|4580.18|0
1634223050000|2021-10-14 14:50:50|4580|4580|4580|4580|4580|4580|4580|4580|0
1634223060000|2021-10-14 14:51:00|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|4579.83|0
1634223080000|2021-10-14 14:51:20|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|4579.71|0
1634223090000|2021-10-14 14:51:30|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|0
1634223100000|2021-10-14 14:51:40|4579.03|4579.03|4578.98|4578.98|4579.03|4579.03|4578.84|4578.84|0
1634223110000|2021-10-14 14:51:50|4578.84|4578.84|4577.75|4577.75|4578.84|4578.84|4577.75|4577.75|0
1634223120000|2021-10-14 14:52:00|4577.93|4577.93|4578.55|4578.55|4578.66|4578.66|4577.81|4577.81|0
1634223190000|2021-10-14 14:53:10|4578.65|4578.65|4579|4579|4579|4579|4578.65|4578.65|0
1634223200000|2021-10-14 14:53:20|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|0
1634223210000|2021-10-14 14:53:30|4579|4579|4579|4579|4579|4579|4579|4579|0
1634223250000|2021-10-14 14:54:10|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|0
1634223270000|2021-10-14 14:54:30|4579|4579|4579|4579|4579|4579|4579|4579|0
1634223280000|2021-10-14 14:54:40|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|0
1634223290000|2021-10-14 14:54:50|4579|4579|4579|4579|4579|4579|4579|4579|0
1634223300000|2021-10-14 14:55:00|4579.18|4579.18|4579.7|4579.7|4579.7|4579.7|4579.18|4579.18|0
1634223320000|2021-10-14 14:55:20|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|4579.35|0
1634223330000|2021-10-14 14:55:30|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|0
1634223360000|2021-10-14 14:56:00|4579.19|4579.19|4579.02|4579.02|4579.19|4579.19|4579.02|4579.02|0
1634223370000|2021-10-14 14:56:10|4578.68|4578.68|4578.68|4578.68|4578.68|4578.68|4578.68|4578.68|0
1634223380000|2021-10-14 14:56:20|4578.97|4578.97|4578.85|4578.85|4578.97|4578.97|4578.85|4578.85|0
1634223390000|2021-10-14 14:56:30|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|4579.09|0
1634223400000|2021-10-14 14:56:40|4579.26|4579.26|4579.26|4579.26|4579.26|4579.26|4579.26|4579.26|0
1634223430000|2021-10-14 14:57:10|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|4579.94|0
1634223450000|2021-10-14 14:57:30|4579.76|4579.76|4579.59|4579.59|4579.76|4579.76|4579.59|4579.59|0
1634223460000|2021-10-14 14:57:40|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|0
1634223490000|2021-10-14 14:58:10|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|0
1634223510000|2021-10-14 14:58:30|4579.38|4579.38|4579.15|4579.15|4579.38|4579.38|4579.15|4579.15|0
1634223520000|2021-10-14 14:58:40|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|4579.27|0
1634223550000|2021-10-14 14:59:10|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|0
1634223560000|2021-10-14 14:59:20|4579.27|4579.27|4578.92|4578.92|4579.27|4579.27|4578.92|4578.92|0
1634223570000|2021-10-14 14:59:30|4578.74|4578.74|4579.79|4579.79|4579.79|4579.79|4578.74|4578.74|0
1634223580000|2021-10-14 14:59:40|4578.57|4578.57|4578.04|4578.04|4578.57|4578.57|4578.04|4578.04|0
1634223590000|2021-10-14 14:59:50|4577.83|4577.83|4577.16|4577.16|4577.83|4577.83|4577.16|4577.16|0
1634223600000|2021-10-14 15:00:00|4576.81|4576.81|4576.65|4576.65|4576.81|4576.81|4576.65|4576.65|0
1634223610000|2021-10-14 15:00:10|4576.79|4576.79|4576.62|4576.62|4576.79|4576.79|4576.62|4576.62|0
1634223620000|2021-10-14 15:00:20|4575.92|4575.92|4575.92|4575.92|4576.09|4576.09|4575.92|4575.92|0
1634223630000|2021-10-14 15:00:30|4575.75|4575.75|4575.87|4575.87|4575.87|4575.87|4575.75|4575.75|0
1634223640000|2021-10-14 15:00:40|4575.64|4575.64|4575.88|4575.88|4575.93|4575.93|4575.08|4575.08|0
1634223650000|2021-10-14 15:00:50|4576.23|4576.23|4576.05|4576.05|4576.4|4576.4|4575.7|4575.7|0
1634223660000|2021-10-14 15:01:00|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|4576.4|0
1634223670000|2021-10-14 15:01:10|4576.28|4576.28|4576.28|4576.28|4576.28|4576.28|4576.28|4576.28|0
1634223680000|2021-10-14 15:01:20|4576.11|4576.11|4575.76|4575.76|4576.11|4576.11|4575.76|4575.76|0
1634223690000|2021-10-14 15:01:30|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|4575.93|0
1634223700000|2021-10-14 15:01:40|4575.82|4575.82|4575.58|4575.58|4575.93|4575.93|4575.58|4575.58|0
1634223710000|2021-10-14 15:01:50|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|0
1634223730000|2021-10-14 15:02:10|4575.59|4575.59|4575.59|4575.59|4575.59|4575.59|4575.59|4575.59|0
1634223750000|2021-10-14 15:02:30|4575.45|4575.45|4575.3|4575.3|4575.45|4575.45|4575.3|4575.3|0
1634223760000|2021-10-14 15:02:40|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|4575.42|0
1634223770000|2021-10-14 15:02:50|4575.18|4575.18|4574.51|4574.51|4575.18|4575.18|4574.51|4574.51|0
1634223780000|2021-10-14 15:03:00|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|4574.86|0
1634223790000|2021-10-14 15:03:10|4575.03|4575.03|4574.56|4574.56|4575.03|4575.03|4574.3|4574.3|0
1634223800000|2021-10-14 15:03:20|4574.61|4574.61|4574.51|4574.51|4574.61|4574.61|4574.51|4574.51|0
1634223810000|2021-10-14 15:03:30|4574.4|4574.4|4573.17|4573.17|4574.4|4574.4|4573.17|4573.17|0
1634223820000|2021-10-14 15:03:40|4573.52|4573.52|4574.1|4574.1|4574.1|4574.1|4573.52|4573.52|0
1634223850000|2021-10-14 15:04:10|4573.57|4573.57|4573.57|4573.57|4573.57|4573.57|4573.4|4573.4|0
1634223870000|2021-10-14 15:04:30|4573.4|4573.4|4573.4|4573.4|4573.4|4573.4|4573.4|4573.4|0
1634223880000|2021-10-14 15:04:40|4573.22|4573.22|4574.57|4574.57|4574.57|4574.57|4573.22|4573.22|0
1634223890000|2021-10-14 15:04:50|4573.22|4573.22|4573.55|4573.55|4573.9|4573.9|4573.22|4573.22|0
1634223910000|2021-10-14 15:05:10|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|4573.37|0
1634223930000|2021-10-14 15:05:30|4573.72|4573.72|4574.13|4574.13|4574.13|4574.13|4573.72|4573.72|0
1634223950000|2021-10-14 15:05:50|4572.77|4572.77|4572.77|4572.77|4572.77|4572.77|4572.77|4572.77|0
1634223960000|2021-10-14 15:06:00|4572.6|4572.6|4572.19|4572.19|4572.6|4572.6|4572.19|4572.19|0
1634223970000|2021-10-14 15:06:10|4571.51|4571.51|4571.75|4571.75|4571.75|4571.75|4571.51|4571.51|0
1634223980000|2021-10-14 15:06:20|4571.07|4571.07|4570.98|4570.98|4571.07|4571.07|4570.81|4570.81|0
1634224000000|2021-10-14 15:06:40|4570.81|4570.81|4570.81|4570.81|4570.81|4570.81|4570.81|4570.81|0
1634224010000|2021-10-14 15:06:50|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|4570.13|0
1634224020000|2021-10-14 15:07:00|4570.48|4570.48|4570.13|4570.13|4570.48|4570.48|4570.13|4570.13|0
1634224040000|2021-10-14 15:07:20|4569.46|4569.46|4568.95|4568.95|4569.58|4569.58|4568.9|4568.9|0
1634224070000|2021-10-14 15:07:50|4569.13|4569.13|4568.6|4568.6|4569.13|4569.13|4568.6|4568.6|0
1634224080000|2021-10-14 15:08:00|4568.95|4568.95|4568.95|4568.95|4568.95|4568.95|4568.95|4568.95|0
1634224100000|2021-10-14 15:08:20|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|4568.83|0
1634224110000|2021-10-14 15:08:30|4568.78|4568.78|4568.73|4568.73|4568.78|4568.78|4568.73|4568.73|0
1634224120000|2021-10-14 15:08:40|4568.38|4568.38|4568.33|4568.33|4568.38|4568.38|4568.33|4568.33|0
1634224140000|2021-10-14 15:09:00|4568.44|4568.44|4568.74|4568.74|4568.74|4568.74|4568.44|4568.44|0
1634224150000|2021-10-14 15:09:10|4568.91|4568.91|4569.09|4569.09|4569.09|4569.09|4568.24|4568.24|0
1634224160000|2021-10-14 15:09:20|4568.97|4568.97|4568.76|4568.76|4568.97|4568.97|4568.76|4568.76|0
1634224190000|2021-10-14 15:09:50|4568.64|4568.64|4568.64|4568.64|4568.64|4568.64|4568.64|4568.64|0
1634224210000|2021-10-14 15:10:10|4568.76|4568.76|4568.13|4568.13|4568.83|4568.83|4568.13|4568.13|0
1634224220000|2021-10-14 15:10:20|4568.48|4568.48|4568.66|4568.66|4568.66|4568.66|4567.95|4567.95|0
1634224230000|2021-10-14 15:10:30|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|0
1634224240000|2021-10-14 15:10:40|4568.9|4568.9|4569.08|4569.08|4569.08|4569.08|4568.9|4568.9|0
1634224250000|2021-10-14 15:10:50|4569.25|4569.25|4569.43|4569.43|4569.43|4569.43|4569.25|4569.25|0
1634224260000|2021-10-14 15:11:00|4569.95|4569.95|4569.78|4569.78|4569.95|4569.95|4569.78|4569.78|0
1634224270000|2021-10-14 15:11:10|4569.31|4569.31|4569.69|4569.69|4569.69|4569.69|4569.31|4569.31|0
1634224280000|2021-10-14 15:11:20|4569.81|4569.81|4569.99|4569.99|4569.99|4569.99|4569.81|4569.81|0
1634224290000|2021-10-14 15:11:30|4569.64|4569.64|4568.93|4568.93|4569.64|4569.64|4568.93|4568.93|0
1634224300000|2021-10-14 15:11:40|4567.41|4567.41|4567.35|4567.35|4567.41|4567.41|4567.35|4567.35|0
1634224330000|2021-10-14 15:12:10|4567|4567|4567.07|4567.07|4567.24|4567.24|4567|4567|0
1634224340000|2021-10-14 15:12:20|4566.54|4566.54|4567.34|4567.34|4567.34|4567.34|4566.54|4566.54|0
1634224360000|2021-10-14 15:12:40|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|4567.51|0
1634224380000|2021-10-14 15:13:00|4567.16|4567.16|4566.95|4566.95|4567.16|4567.16|4566.95|4566.95|0
1634224390000|2021-10-14 15:13:10|4566.83|4566.83|4565.92|4565.92|4566.83|4566.83|4565.92|4565.92|0
1634224400000|2021-10-14 15:13:20|4566.04|4566.04|4566.04|4566.04|4566.04|4566.04|4566.04|4566.04|0
1634224410000|2021-10-14 15:13:30|4565.86|4565.86|4565.69|4565.69|4565.86|4565.86|4565.69|4565.69|0
1634224420000|2021-10-14 15:13:40|4566.02|4566.02|4566.5|4566.5|4566.5|4566.5|4566.02|4566.02|0
1634224430000|2021-10-14 15:13:50|4567.16|4567.16|4567.66|4567.66|4567.66|4567.66|4567.04|4567.04|0
1634224440000|2021-10-14 15:14:00|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|0
1634224450000|2021-10-14 15:14:10|4567.66|4567.66|4567.01|4567.01|4567.66|4567.66|4567.01|4567.01|0
1634224460000|2021-10-14 15:14:20|4567.06|4567.06|4566.71|4566.71|4567.06|4567.06|4566.71|4566.71|0
1634224470000|2021-10-14 15:14:30|4566.04|4566.04|4565.73|4565.73|4566.04|4566.04|4565.15|4565.15|0
1634224480000|2021-10-14 15:14:40|4565.55|4565.55|4565.39|4565.39|4565.55|4565.55|4565.39|4565.39|0
1634224490000|2021-10-14 15:14:50|4565.56|4565.56|4565.56|4565.56|4565.56|4565.56|4565.56|4565.56|0
1634224500000|2021-10-14 15:15:00|4566.91|4566.91|4567.08|4567.08|4567.08|4567.08|4566.91|4566.91|0
1634224520000|2021-10-14 15:15:20|4566.91|4566.91|4567.14|4567.14|4567.19|4567.19|4566.91|4566.91|0
1634224530000|2021-10-14 15:15:30|4567.3|4567.3|4567.24|4567.24|4567.48|4567.48|4567.24|4567.24|0
1634224540000|2021-10-14 15:15:40|4567.36|4567.36|4566.8|4566.8|4567.36|4567.36|4566.69|4566.69|0
1634224550000|2021-10-14 15:15:50|4567.48|4567.48|4567.48|4567.48|4567.48|4567.48|4567.48|4567.48|0
1634224560000|2021-10-14 15:16:00|4567.66|4567.66|4567.66|4567.66|4567.66|4567.66|4567.66|4567.66|0
1634224570000|2021-10-14 15:16:10|4567.83|4567.83|4567.83|4567.83|4567.83|4567.83|4567.71|4567.71|0
1634224580000|2021-10-14 15:16:20|4568.01|4568.01|4568.01|4568.01|4568.01|4568.01|4568.01|4568.01|0
1634224590000|2021-10-14 15:16:30|4567.84|4567.84|4567.5|4567.5|4567.84|4567.84|4567.5|4567.5|0
1634224600000|2021-10-14 15:16:40|4567.34|4567.34|4567.34|4567.34|4567.34|4567.34|4567.34|4567.34|0
1634224620000|2021-10-14 15:17:00|4567.49|4567.49|4567.32|4567.32|4567.49|4567.49|4567.32|4567.32|0
1634224630000|2021-10-14 15:17:10|4567.47|4567.47|4567.32|4567.32|4567.47|4567.47|4567.32|4567.32|0
1634224640000|2021-10-14 15:17:20|4567.47|4567.47|4567.47|4567.47|4567.47|4567.47|4567.47|4567.47|0
1634224650000|2021-10-14 15:17:30|4567.82|4567.82|4567.82|4567.82|4567.82|4567.82|4567.82|4567.82|0
1634224660000|2021-10-14 15:17:40|4568|4568|4568.52|4568.52|4568.52|4568.52|4568|4568|0
1634224670000|2021-10-14 15:17:50|4568.7|4568.7|4568.87|4568.87|4568.99|4568.99|4568.7|4568.7|0
1634224680000|2021-10-14 15:18:00|4569.04|4569.04|4568.61|4568.61|4569.04|4569.04|4568.61|4568.61|0
1634224690000|2021-10-14 15:18:10|4568.67|4568.67|4568.46|4568.46|4568.67|4568.67|4568.32|4568.32|0
1634224700000|2021-10-14 15:18:20|4568.29|4568.29|4568.41|4568.41|4568.41|4568.41|4568.29|4568.29|0
1634224710000|2021-10-14 15:18:30|4567.97|4567.97|4568.14|4568.14|4568.14|4568.14|4567.97|4567.97|0
1634224720000|2021-10-14 15:18:40|4568.32|4568.32|4568.67|4568.67|4568.67|4568.67|4568.32|4568.32|0
1634224730000|2021-10-14 15:18:50|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|4568.55|0
1634224750000|2021-10-14 15:19:10|4568.43|4568.43|4568.26|4568.26|4568.43|4568.43|4568.26|4568.26|0
1634224760000|2021-10-14 15:19:20|4568.38|4568.38|4568.73|4568.73|4568.73|4568.73|4568.38|4568.38|0
1634224770000|2021-10-14 15:19:30|4568.84|4568.84|4569.6|4569.6|4569.72|4569.72|4568.84|4568.84|0
1634224780000|2021-10-14 15:19:40|4569.25|4569.25|4568.84|4568.84|4569.25|4569.25|4568.84|4568.84|0
1634224790000|2021-10-14 15:19:50|4568.96|4568.96|4568.96|4568.96|4568.96|4568.96|4568.96|4568.96|0
1634224800000|2021-10-14 15:20:00|4569.3|4569.3|4569.64|4569.64|4569.64|4569.64|4569.3|4569.3|0
1634224810000|2021-10-14 15:20:10|4569.81|4569.81|4569.81|4569.81|4569.81|4569.81|4569.81|4569.81|0
1634224820000|2021-10-14 15:20:20|4569.99|4569.99|4570.12|4570.12|4570.29|4570.29|4569.99|4569.99|0
1634224830000|2021-10-14 15:20:30|4570.23|4570.23|4570.12|4570.12|4570.23|4570.23|4569.77|4569.77|0
1634224850000|2021-10-14 15:20:50|4569.95|4569.95|4569.79|4569.79|4569.95|4569.95|4569.79|4569.79|0
1634224860000|2021-10-14 15:21:00|4569.67|4569.67|4569.61|4569.61|4569.79|4569.79|4569.61|4569.61|0
1634224870000|2021-10-14 15:21:10|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|4569.79|0
1634224880000|2021-10-14 15:21:20|4569.84|4569.84|4569.72|4569.72|4569.84|4569.84|4569.72|4569.72|0
1634224890000|2021-10-14 15:21:30|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|4569.9|0
1634224900000|2021-10-14 15:21:40|4570.07|4570.07|4570.25|4570.25|4570.25|4570.25|4570.07|4570.07|0
1634224910000|2021-10-14 15:21:50|4569.76|4569.76|4569.7|4569.7|4569.76|4569.76|4569.6|4569.6|0
1634224920000|2021-10-14 15:22:00|4569.53|4569.53|4570.2|4570.2|4570.2|4570.2|4569.53|4569.53|0
1634224930000|2021-10-14 15:22:10|4570.09|4570.09|4569.91|4569.91|4570.09|4570.09|4569.91|4569.91|0
1634224940000|2021-10-14 15:22:20|4570.09|4570.09|4570.94|4570.94|4570.94|4570.94|4570.09|4570.09|0
1634224950000|2021-10-14 15:22:30|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|4571.61|0
1634224970000|2021-10-14 15:22:50|4571.79|4571.79|4572.49|4572.49|4572.49|4572.49|4571.79|4571.79|0
1634224980000|2021-10-14 15:23:00|4572.31|4572.31|4571.61|4571.61|4572.31|4572.31|4571.61|4571.61|0
1634224990000|2021-10-14 15:23:10|4571.49|4571.49|4571.67|4571.67|4571.67|4571.67|4571.49|4571.49|0
1634225000000|2021-10-14 15:23:20|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|4571.79|0
1634225010000|2021-10-14 15:23:30|4571.61|4571.61|4570.26|4570.26|4571.61|4571.61|4570.26|4570.26|0
1634225020000|2021-10-14 15:23:40|4570.14|4570.14|4570.14|4570.14|4570.14|4570.14|4570.14|4570.14|0
1634225030000|2021-10-14 15:23:50|4570.26|4570.26|4570.31|4570.31|4570.31|4570.31|4570.09|4570.09|0
1634225050000|2021-10-14 15:24:10|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|4570.37|0
1634225060000|2021-10-14 15:24:20|4569.53|4569.53|4569.58|4569.58|4569.58|4569.58|4569.41|4569.41|0
1634225070000|2021-10-14 15:24:30|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|4569.7|0
1634225080000|2021-10-14 15:24:40|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|4569.87|0
1634225090000|2021-10-14 15:24:50|4569.92|4569.92|4569.92|4569.92|4569.92|4569.92|4569.92|4569.92|0
1634225100000|2021-10-14 15:25:00|4570.09|4570.09|4570.09|4570.09|4570.27|4570.27|4570.09|4570.09|0
1634225110000|2021-10-14 15:25:10|4570.27|4570.27|4571.47|4571.47|4571.63|4571.63|4570.27|4570.27|0
1634225130000|2021-10-14 15:25:30|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|4571.35|0
1634225140000|2021-10-14 15:25:40|4571.53|4571.53|4571.6|4571.6|4571.7|4571.7|4571.53|4571.53|0
1634225150000|2021-10-14 15:25:50|4571.07|4571.07|4571.25|4571.25|4571.25|4571.25|4571.07|4571.07|0
1634225160000|2021-10-14 15:26:00|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|4571.07|0
1634225170000|2021-10-14 15:26:10|4570.93|4570.93|4570.41|4570.41|4570.93|4570.93|4570.41|4570.41|0
1634225180000|2021-10-14 15:26:20|4570.53|4570.53|4570.65|4570.65|4570.65|4570.65|4570.53|4570.53|0
1634225190000|2021-10-14 15:26:30|4571.67|4571.67|4571.84|4571.84|4571.84|4571.84|4571.67|4571.67|0
1634225210000|2021-10-14 15:26:50|4572.01|4572.01|4571.34|4571.34|4572.01|4572.01|4571.34|4571.34|0
1634225220000|2021-10-14 15:27:00|4572.19|4572.19|4571.34|4571.34|4572.19|4572.19|4571.34|4571.34|0
1634225230000|2021-10-14 15:27:10|4571.17|4571.17|4571.49|4571.49|4571.49|4571.49|4571.16|4571.16|0
1634225240000|2021-10-14 15:27:20|4571.65|4571.65|4571.65|4571.65|4571.65|4571.65|4571.65|4571.65|0
1634225250000|2021-10-14 15:27:30|4571.53|4571.53|4571.88|4571.88|4572.06|4572.06|4571.53|4571.53|0
1634225260000|2021-10-14 15:27:40|4572.24|4572.24|4571.88|4571.88|4572.24|4572.24|4571.88|4571.88|0
1634225270000|2021-10-14 15:27:50|4572.22|4572.22|4572.33|4572.33|4572.33|4572.33|4572.22|4572.22|0
1634225280000|2021-10-14 15:28:00|4573|4573|4572.89|4572.89|4573.56|4573.56|4572.21|4572.21|0
1634225290000|2021-10-14 15:28:10|4573.06|4573.06|4573.18|4573.18|4573.35|4573.35|4573.06|4573.06|0
1634225300000|2021-10-14 15:28:20|4573.53|4573.53|4573.53|4573.53|4573.53|4573.53|4573.53|4573.53|0
1634225320000|2021-10-14 15:28:40|4574.21|4574.21|4574.45|4574.45|4574.45|4574.45|4574.15|4574.15|0
1634225330000|2021-10-14 15:28:50|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|4574.27|0
1634225340000|2021-10-14 15:29:00|4573.59|4573.59|4572.77|4572.77|4573.95|4573.95|4572.12|4572.12|0
1634225350000|2021-10-14 15:29:10|4572.65|4572.65|4572.84|4572.84|4574.2|4574.2|4572.17|4572.17|0
1634225360000|2021-10-14 15:29:20|4572.17|4572.17|4572.08|4572.08|4572.52|4572.52|4572.08|4572.08|0
1634225370000|2021-10-14 15:29:30|4571.79|4571.79|4572.97|4572.97|4572.97|4572.97|4571.5|4571.5|0
1634225380000|2021-10-14 15:29:40|4572.68|4572.68|4573.88|4573.88|4573.88|4573.88|4572.24|4572.24|0
1634225390000|2021-10-14 15:29:50|4573.72|4573.72|4573.01|4573.01|4574.24|4574.24|4572.04|4572.04|0
1634282100000|2021-10-15 07:15:00|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|4576.59|0
1634282110000|2021-10-15 07:15:10|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|4577.65|0
1634282120000|2021-10-15 07:15:20|4578.23|4578.23|4578.47|4578.47|4578.47|4578.47|4577.88|4577.88|0
1634282130000|2021-10-15 07:15:30|4579.82|4579.82|4581.4|4581.4|4581.4|4581.4|4579.82|4579.82|0
1634282140000|2021-10-15 07:15:40|4581.75|4581.75|4581.87|4581.87|4581.87|4581.87|4581.75|4581.75|0
1634282160000|2021-10-15 07:16:00|4582.1|4582.1|4581.96|4581.96|4582.4|4582.4|4581.72|4581.72|0
1634282170000|2021-10-15 07:16:10|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|0
1634282180000|2021-10-15 07:16:20|4582.43|4582.43|4583.66|4583.66|4583.66|4583.66|4582.43|4582.43|0
1634282210000|2021-10-15 07:16:50|4583.19|4583.19|4583.66|4583.66|4583.66|4583.66|4583.19|4583.19|0
1634282220000|2021-10-15 07:17:00|4583.43|4583.43|4581.75|4581.75|4583.78|4583.78|4581.75|4581.75|0
1634282240000|2021-10-15 07:17:20|4582.43|4582.43|4582.25|4582.25|4582.43|4582.43|4582.25|4582.25|0
1634282250000|2021-10-15 07:17:30|4582.37|4582.37|4582.13|4582.13|4582.37|4582.37|4582.13|4582.13|0
1634282260000|2021-10-15 07:17:40|4582.19|4582.19|4582.19|4582.19|4582.19|4582.19|4582.19|4582.19|0
1634282270000|2021-10-15 07:17:50|4582.03|4582.03|4581.44|4581.44|4582.03|4582.03|4581.44|4581.44|0
1634282280000|2021-10-15 07:18:00|4582.67|4582.67|4584.61|4584.61|4584.61|4584.61|4582.49|4582.49|0
1634282290000|2021-10-15 07:18:10|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|4585.66|0
1634282300000|2021-10-15 07:18:20|4586.15|4586.15|4588.25|4588.25|4588.25|4588.25|4586.15|4586.15|0
1634282310000|2021-10-15 07:18:30|4589.13|4589.13|4590.79|4590.79|4591.14|4591.14|4589.13|4589.13|0
1634282320000|2021-10-15 07:18:40|4589.39|4589.39|4590.74|4590.74|4590.74|4590.74|4589.39|4589.39|0
1634282330000|2021-10-15 07:18:50|4590.92|4590.92|4589.92|4589.92|4591.97|4591.97|4589.92|4589.92|0
1634282340000|2021-10-15 07:19:00|4589.8|4589.8|4589.92|4589.92|4589.92|4589.92|4589.8|4589.8|0
1634282350000|2021-10-15 07:19:10|4590.97|4590.97|4590.85|4590.85|4590.97|4590.97|4590.85|4590.85|0
1634282370000|2021-10-15 07:19:30|4590.62|4590.62|4589.77|4589.77|4590.62|4590.62|4589.77|4589.77|0
1634282380000|2021-10-15 07:19:40|4588.72|4588.72|4588.54|4588.54|4588.72|4588.72|4588.19|4588.19|0
1634282390000|2021-10-15 07:19:50|4589.07|4589.07|4586.79|4586.79|4589.24|4589.24|4586.79|4586.79|0
1634282400000|2021-10-15 07:20:00|4586.11|4586.11|4584.91|4584.91|4586.11|4586.11|4584.91|4584.91|0
1634282410000|2021-10-15 07:20:10|4585.79|4585.79|4587.34|4587.34|4587.34|4587.34|4585.79|4585.79|0
1634282420000|2021-10-15 07:20:20|4587.52|4587.52|4587.22|4587.22|4588.39|4588.39|4587.22|4587.22|0
1634282430000|2021-10-15 07:20:30|4587.04|4587.04|4585.29|4585.29|4587.04|4587.04|4585.29|4585.29|0
1634282440000|2021-10-15 07:20:40|4586.52|4586.52|4586.34|4586.34|4586.52|4586.52|4586.34|4586.34|0
1634282450000|2021-10-15 07:20:50|4585.11|4585.11|4582.63|4582.63|4585.11|4585.11|4582.63|4582.63|0
1634282460000|2021-10-15 07:21:00|4581.95|4581.95|4581.95|4581.95|4581.95|4581.95|4581.95|4581.95|0
1634282470000|2021-10-15 07:21:10|4582.48|4582.48|4582.3|4582.3|4582.48|4582.48|4581.25|4581.25|0
1634282480000|2021-10-15 07:21:20|4582.13|4582.13|4582.01|4582.01|4582.13|4582.13|4582.01|4582.01|0
1634282490000|2021-10-15 07:21:30|4580.28|4580.28|4577.96|4577.96|4580.28|4580.28|4577.96|4577.96|0
1634282500000|2021-10-15 07:21:40|4577.54|4577.54|4577.54|4577.54|4577.54|4577.54|4577.54|4577.54|0
1634282510000|2021-10-15 07:21:50|4577.22|4577.22|4575.64|4575.64|4577.22|4577.22|4575.64|4575.64|0
1634282520000|2021-10-15 07:22:00|4576.11|4576.11|4576.09|4576.09|4576.47|4576.47|4576.09|4576.09|0
1634282540000|2021-10-15 07:22:20|4575.74|4575.74|4575.22|4575.22|4575.74|4575.74|4575.22|4575.22|0
1634282550000|2021-10-15 07:22:30|4575.57|4575.57|4575.39|4575.39|4575.57|4575.57|4575.39|4575.39|0
1634282560000|2021-10-15 07:22:40|4575.74|4575.74|4576.42|4576.42|4576.42|4576.42|4575.74|4575.74|0
1634282580000|2021-10-15 07:23:00|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|0
1634282600000|2021-10-15 07:23:20|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|4576.38|0
1634282620000|2021-10-15 07:23:40|4577.09|4577.09|4576.67|4576.67|4577.09|4577.09|4576.56|4576.56|0
1634282630000|2021-10-15 07:23:50|4577.72|4577.72|4575.85|4575.85|4577.72|4577.72|4575.79|4575.79|0
1634282640000|2021-10-15 07:24:00|4576.37|4576.37|4576.55|4576.55|4576.55|4576.55|4576.37|4576.37|0
1634282660000|2021-10-15 07:24:20|4574.52|4574.52|4575.2|4575.2|4575.2|4575.2|4574.52|4574.52|0
1634282670000|2021-10-15 07:24:30|4575.02|4575.02|4575.72|4575.72|4575.72|4575.72|4575.02|4575.02|0
1634282680000|2021-10-15 07:24:40|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|4575.55|0
1634282690000|2021-10-15 07:24:50|4574.85|4574.85|4575.72|4575.72|4575.72|4575.72|4574.85|4574.85|0
1634282700000|2021-10-15 07:25:00|4575.84|4575.84|4575.96|4575.96|4575.96|4575.96|4575.84|4575.84|0
1634282710000|2021-10-15 07:25:10|4576.12|4576.12|4577.29|4577.29|4577.29|4577.29|4575.41|4575.41|0
1634282720000|2021-10-15 07:25:20|4577.64|4577.64|4579.22|4579.22|4579.22|4579.22|4577.64|4577.64|0
1634282730000|2021-10-15 07:25:30|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|4579.69|0
1634282740000|2021-10-15 07:25:40|4578.64|4578.64|4578.4|4578.4|4578.64|4578.64|4578.4|4578.4|0
1634282750000|2021-10-15 07:25:50|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|4579.08|0
1634282790000|2021-10-15 07:26:30|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|0
1634282800000|2021-10-15 07:26:40|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|0
1634282810000|2021-10-15 07:26:50|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|4578.03|0
1634282820000|2021-10-15 07:27:00|4578.2|4578.2|4578.55|4578.55|4578.55|4578.55|4577.68|4577.68|0
1634282830000|2021-10-15 07:27:10|4579.02|4579.02|4578.67|4578.67|4579.14|4579.14|4578.67|4578.67|0
1634282840000|2021-10-15 07:27:20|4578.85|4578.85|4577.17|4577.17|4578.9|4578.9|4577.17|4577.17|0
1634282850000|2021-10-15 07:27:30|4577|4577|4577|4577|4577|4577|4577|4577|0
1634282860000|2021-10-15 07:27:40|4577.17|4577.17|4577.35|4577.35|4577.35|4577.35|4577.17|4577.17|0
1634282870000|2021-10-15 07:27:50|4576.64|4576.64|4577|4577|4577.23|4577.23|4576.64|4576.64|0
1634282880000|2021-10-15 07:28:00|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|4577.17|0
1634282890000|2021-10-15 07:28:10|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|4578.05|0
1634282900000|2021-10-15 07:28:20|4578.57|4578.57|4577.9|4577.9|4578.93|4578.93|4577.9|4577.9|0
1634282910000|2021-10-15 07:28:30|4578.42|4578.42|4578.77|4578.77|4578.77|4578.77|4578.42|4578.42|0
1634282920000|2021-10-15 07:28:40|4578.93|4578.93|4578.64|4578.64|4578.93|4578.93|4578.64|4578.64|0
1634282940000|2021-10-15 07:29:00|4577.97|4577.97|4577.61|4577.61|4577.97|4577.97|4577.44|4577.44|0
1634282950000|2021-10-15 07:29:10|4577.97|4577.97|4578.14|4578.14|4578.14|4578.14|4577.97|4577.97|0
1634282970000|2021-10-15 07:29:30|4578.49|4578.49|4578.49|4578.49|4578.49|4578.49|4578.49|4578.49|0
1634282980000|2021-10-15 07:29:40|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|0
1634282990000|2021-10-15 07:29:50|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|4578.91|0
1634283000000|2021-10-15 07:30:00|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|4579.44|0
1634283010000|2021-10-15 07:30:10|4580.14|4580.14|4580.44|4580.44|4580.44|4580.44|4579.03|4579.03|0
1634283030000|2021-10-15 07:30:30|4581.79|4581.79|4581.79|4581.79|4581.79|4581.79|4581.79|4581.79|0
1634283050000|2021-10-15 07:30:50|4580.56|4580.56|4580.62|4580.62|4580.62|4580.62|4580.46|4580.46|0
1634283060000|2021-10-15 07:31:00|4580.09|4580.09|4580.09|4580.09|4580.09|4580.09|4580.09|4580.09|0
1634283070000|2021-10-15 07:31:10|4580.62|4580.62|4580.09|4580.09|4580.79|4580.79|4580.09|4580.09|0
1634283080000|2021-10-15 07:31:20|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|0
1634283090000|2021-10-15 07:31:30|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|0
1634283100000|2021-10-15 07:31:40|4580.79|4580.79|4580.79|4580.79|4580.79|4580.79|4580.79|4580.79|0
1634283140000|2021-10-15 07:32:20|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|0
1634283160000|2021-10-15 07:32:40|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|4581.48|0
1634283180000|2021-10-15 07:33:00|4582.3|4582.3|4581.95|4581.95|4582.3|4582.3|4581.95|4581.95|0
1634283190000|2021-10-15 07:33:10|4581.48|4581.48|4580.13|4580.13|4581.48|4581.48|4580.13|4580.13|0
1634283200000|2021-10-15 07:33:20|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|4579.25|0
1634283210000|2021-10-15 07:33:30|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|4579.78|0
1634283220000|2021-10-15 07:33:40|4579.54|4579.54|4579.54|4579.54|4579.54|4579.54|4579.54|4579.54|0
1634283230000|2021-10-15 07:33:50|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|4579.37|0
1634283240000|2021-10-15 07:34:00|4579.32|4579.32|4579.42|4579.42|4579.42|4579.42|4579.32|4579.32|0
1634283250000|2021-10-15 07:34:10|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|0
1634283270000|2021-10-15 07:34:30|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|4580.23|0
1634283320000|2021-10-15 07:35:20|4578.82|4578.82|4578.82|4578.82|4578.82|4578.82|4578.82|4578.82|0
1634283330000|2021-10-15 07:35:30|4578.65|4578.65|4576.14|4576.14|4579|4579|4576.14|4576.14|0
1634283340000|2021-10-15 07:35:40|4576.26|4576.26|4577.3|4577.3|4577.83|4577.83|4576.13|4576.13|0
1634283350000|2021-10-15 07:35:50|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|4577.66|0
1634283400000|2021-10-15 07:36:40|4578.18|4578.18|4577.63|4577.63|4578.36|4578.36|4577.63|4577.63|0
1634283420000|2021-10-15 07:37:00|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|4577.42|0
1634283440000|2021-10-15 07:37:20|4576.54|4576.54|4576.36|4576.36|4576.54|4576.54|4576.36|4576.36|0
1634283460000|2021-10-15 07:37:40|4576.01|4576.01|4576.01|4576.01|4576.01|4576.01|4576.01|4576.01|0
1634283470000|2021-10-15 07:37:50|4575.66|4575.66|4574.12|4574.12|4575.66|4575.66|4573.95|4573.95|0
1634283480000|2021-10-15 07:38:00|4574.46|4574.46|4574.64|4574.64|4574.81|4574.81|4574.46|4574.46|0
1634283500000|2021-10-15 07:38:20|4574.29|4574.29|4573.8|4573.8|4574.29|4574.29|4573.8|4573.8|0
1634283510000|2021-10-15 07:38:30|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|4573.97|0
1634283530000|2021-10-15 07:38:50|4574.21|4574.21|4574.5|4574.5|4574.5|4574.5|4574.21|4574.21|0
1634283600000|2021-10-15 07:40:00|4574.62|4574.62|4574.97|4574.97|4574.97|4574.97|4574.62|4574.62|0
1634283660000|2021-10-15 07:41:00|4574.27|4574.27|4574.97|4574.97|4574.97|4574.97|4574.27|4574.27|0
1634283700000|2021-10-15 07:41:40|4576.32|4576.32|4576.32|4576.32|4576.32|4576.32|4576.32|4576.32|0
1634283710000|2021-10-15 07:41:50|4576.14|4576.14|4576.14|4576.14|4576.14|4576.14|4576.14|4576.14|0
1634283720000|2021-10-15 07:42:00|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|4576.5|0
1634283730000|2021-10-15 07:42:10|4576.62|4576.62|4576.67|4576.67|4576.67|4576.67|4576.62|4576.62|0
1634283740000|2021-10-15 07:42:20|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|0
1634283760000|2021-10-15 07:42:40|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|0
1634283780000|2021-10-15 07:43:00|4577.58|4577.58|4577.08|4577.08|4578.13|4578.13|4577.08|4577.08|0
1634283790000|2021-10-15 07:43:10|4577.6|4577.6|4577.6|4577.6|4577.6|4577.6|4577.6|4577.6|0
1634283800000|2021-10-15 07:43:20|4577.08|4577.08|4577.31|4577.31|4577.31|4577.31|4577.08|4577.08|0
1634283810000|2021-10-15 07:43:30|4577.43|4577.43|4576.55|4576.55|4577.43|4577.43|4576.55|4576.55|0
1634283820000|2021-10-15 07:43:40|4576.9|4576.9|4576.9|4576.9|4576.9|4576.9|4576.9|4576.9|0
1634283830000|2021-10-15 07:43:50|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|0
1634283840000|2021-10-15 07:44:00|4577.31|4577.31|4577.82|4577.82|4577.82|4577.82|4577.31|4577.31|0
1634283850000|2021-10-15 07:44:10|4577.71|4577.71|4577.94|4577.94|4577.94|4577.94|4577.71|4577.71|0
1634283870000|2021-10-15 07:44:30|4577.42|4577.42|4576.48|4576.48|4577.42|4577.42|4576.48|4576.48|0
1634283880000|2021-10-15 07:44:40|4576.6|4576.6|4576.42|4576.42|4576.6|4576.6|4575.92|4575.92|0
1634283890000|2021-10-15 07:44:50|4576.16|4576.16|4575.11|4575.11|4576.16|4576.16|4575.11|4575.11|0
1634283900000|2021-10-15 07:45:00|4574.52|4574.52|4574.52|4574.52|4574.52|4574.52|4574.52|4574.52|0
1634283910000|2021-10-15 07:45:10|4574.36|4574.36|4574.36|4574.36|4574.36|4574.36|4574.36|4574.36|0
1634283930000|2021-10-15 07:45:30|4574.18|4574.18|4574.18|4574.18|4574.18|4574.18|4574.18|4574.18|0
1634283950000|2021-10-15 07:45:50|4574.53|4574.53|4574.71|4574.71|4574.71|4574.71|4574.53|4574.53|0
1634283960000|2021-10-15 07:46:00|4575.06|4575.06|4575.06|4575.06|4575.06|4575.06|4575.06|4575.06|0
1634283970000|2021-10-15 07:46:10|4574.53|4574.53|4574.53|4574.53|4574.53|4574.53|4574.53|4574.53|0
1634283990000|2021-10-15 07:46:30|4574.77|4574.77|4574.88|4574.88|4574.88|4574.88|4574.77|4574.77|0
1634284000000|2021-10-15 07:46:40|4574.65|4574.65|4574.65|4574.65|4574.65|4574.65|4574.65|4574.65|0
1634284010000|2021-10-15 07:46:50|4575.53|4575.53|4576.2|4576.2|4576.2|4576.2|4575.53|4575.53|0
1634284020000|2021-10-15 07:47:00|4576.44|4576.44|4577.08|4577.08|4577.08|4577.08|4576.44|4576.44|0
1634284030000|2021-10-15 07:47:10|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|0
1634284040000|2021-10-15 07:47:20|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|0
1634284050000|2021-10-15 07:47:30|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|4578.43|0
1634284060000|2021-10-15 07:47:40|4579.1|4579.1|4579.04|4579.04|4579.34|4579.34|4579.04|4579.04|0
1634284080000|2021-10-15 07:48:00|4580.16|4580.16|4581.09|4581.09|4581.09|4581.09|4580.04|4580.04|0
1634284110000|2021-10-15 07:48:30|4580.92|4580.92|4580.68|4580.68|4580.92|4580.92|4580.68|4580.68|0
1634284120000|2021-10-15 07:48:40|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|4580.01|0
1634284150000|2021-10-15 07:49:10|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|0
1634284160000|2021-10-15 07:49:20|4579.36|4579.36|4579.48|4579.48|4579.48|4579.48|4579.36|4579.36|0
1634284170000|2021-10-15 07:49:30|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|4579.59|0
1634284190000|2021-10-15 07:49:50|4580.27|4580.27|4580.67|4580.67|4580.67|4580.67|4580.27|4580.27|0
1634284200000|2021-10-15 07:50:00|4579.97|4579.97|4579.62|4579.62|4579.97|4579.97|4579.62|4579.62|0
1634284210000|2021-10-15 07:50:10|4579.39|4579.39|4579.39|4579.39|4579.39|4579.39|4579.39|4579.39|0
1634284220000|2021-10-15 07:50:20|4578.71|4578.71|4578.21|4578.21|4579.06|4579.06|4578.21|4578.21|0
1634284240000|2021-10-15 07:50:40|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|4578.56|0
1634284260000|2021-10-15 07:51:00|4578.68|4578.68|4578.79|4578.79|4578.79|4578.79|4578.68|4578.68|0
1634284270000|2021-10-15 07:51:10|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|0
1634284280000|2021-10-15 07:51:20|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|4578.87|0
1634284310000|2021-10-15 07:51:50|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|0
1634284320000|2021-10-15 07:52:00|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|4579.68|0
1634284330000|2021-10-15 07:52:10|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|0
1634284340000|2021-10-15 07:52:20|4579.68|4579.68|4580.21|4580.21|4580.21|4580.21|4579.68|4579.68|0
1634284350000|2021-10-15 07:52:30|4579.33|4579.33|4578.98|4578.98|4579.33|4579.33|4578.98|4578.98|0
1634284380000|2021-10-15 07:53:00|4578.82|4578.82|4577.95|4577.95|4578.82|4578.82|4577.95|4577.95|0
1634284420000|2021-10-15 07:53:40|4578.47|4578.47|4578.65|4578.65|4578.65|4578.65|4578.47|4578.47|0
1634284440000|2021-10-15 07:54:00|4578.3|4578.3|4578.3|4578.3|4578.3|4578.3|4578.3|4578.3|0
1634284450000|2021-10-15 07:54:10|4578.53|4578.53|4579.35|4579.35|4579.35|4579.35|4578.53|4578.53|0
1634284460000|2021-10-15 07:54:20|4579.23|4579.23|4579.12|4579.12|4579.23|4579.23|4579.12|4579.12|0
1634284470000|2021-10-15 07:54:30|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|4579.23|0
1634284500000|2021-10-15 07:55:00|4579.35|4579.35|4578.85|4578.85|4579.35|4579.35|4578.5|4578.5|0
1634284510000|2021-10-15 07:55:10|4579.53|4579.53|4579.64|4579.64|4579.64|4579.64|4579.53|4579.53|0
1634284530000|2021-10-15 07:55:30|4579.49|4579.49|4579.38|4579.38|4579.49|4579.49|4579.38|4579.38|0
1634284540000|2021-10-15 07:55:40|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|4579.33|0
1634284550000|2021-10-15 07:55:50|4580.21|4580.21|4580.21|4580.21|4580.21|4580.21|4580.21|4580.21|0
1634284560000|2021-10-15 07:56:00|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|4580.88|0
1634284570000|2021-10-15 07:56:10|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|0
1634284590000|2021-10-15 07:56:30|4580.94|4580.94|4580.94|4580.94|4580.94|4580.94|4580.94|4580.94|0
1634284600000|2021-10-15 07:56:40|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1634284610000|2021-10-15 07:56:50|4580.75|4580.75|4580.63|4580.63|4580.8|4580.8|4580.63|4580.63|0
1634284620000|2021-10-15 07:57:00|4580.98|4580.98|4581.33|4581.33|4581.33|4581.33|4580.98|4580.98|0
1634284630000|2021-10-15 07:57:10|4580.8|4580.8|4579.93|4579.93|4580.8|4580.8|4579.93|4579.93|0
1634284640000|2021-10-15 07:57:20|4580.09|4580.09|4580.09|4580.09|4580.27|4580.27|4580.09|4580.09|0
1634284650000|2021-10-15 07:57:30|4580.27|4580.27|4580.03|4580.03|4580.27|4580.27|4580.03|4580.03|0
1634284660000|2021-10-15 07:57:40|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|4579.51|0
1634284670000|2021-10-15 07:57:50|4579.18|4579.18|4579.02|4579.02|4579.18|4579.18|4579.02|4579.02|0
1634284680000|2021-10-15 07:58:00|4579.54|4579.54|4578.99|4578.99|4579.54|4579.54|4578.61|4578.61|0
1634284700000|2021-10-15 07:58:20|4578.87|4578.87|4578.64|4578.64|4578.99|4578.99|4578.64|4578.64|0
1634284710000|2021-10-15 07:58:30|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|0
1634284720000|2021-10-15 07:58:40|4578.31|4578.31|4578.31|4578.31|4578.31|4578.31|4578.31|4578.31|0
1634284740000|2021-10-15 07:59:00|4578.84|4578.84|4579.71|4579.71|4579.71|4579.71|4578.84|4578.84|0
1634284750000|2021-10-15 07:59:10|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|0
1634284760000|2021-10-15 07:59:20|4579.31|4579.31|4578.9|4578.9|4579.43|4579.43|4578.9|4578.9|0
1634284780000|2021-10-15 07:59:40|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|4579.58|0
1634284790000|2021-10-15 07:59:50|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|4580.1|0
1634284800000|2021-10-15 08:00:00|4579.95|4579.95|4580.19|4580.19|4580.19|4580.19|4579.78|4579.78|0
1634284840000|2021-10-15 08:00:40|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|0
1634284860000|2021-10-15 08:01:00|4579.78|4579.78|4579.49|4579.49|4579.78|4579.78|4579.49|4579.49|0
1634284870000|2021-10-15 08:01:10|4579.14|4579.14|4578.96|4578.96|4579.14|4579.14|4578.96|4578.96|0
1634284890000|2021-10-15 08:01:30|4578.26|4578.26|4577.74|4577.74|4578.26|4578.26|4577.74|4577.74|0
1634284900000|2021-10-15 08:01:40|4577.5|4577.5|4576.45|4576.45|4577.5|4577.5|4576.27|4576.27|0
1634284920000|2021-10-15 08:02:00|4577.15|4577.15|4577.32|4577.32|4577.55|4577.55|4577.15|4577.15|0
1634284940000|2021-10-15 08:02:20|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|4577.49|0
1634284960000|2021-10-15 08:02:40|4577.32|4577.32|4577.84|4577.84|4577.84|4577.84|4577.32|4577.32|0
1634284970000|2021-10-15 08:02:50|4578.2|4578.2|4577.73|4577.73|4578.2|4578.2|4577.73|4577.73|0
1634284980000|2021-10-15 08:03:00|4577.38|4577.38|4577.38|4577.38|4577.38|4577.38|4577.38|4577.38|0
1634284990000|2021-10-15 08:03:10|4576.7|4576.7|4576.7|4576.7|4576.7|4576.7|4576.7|4576.7|0
1634285000000|2021-10-15 08:03:20|4576.58|4576.58|4576.7|4576.7|4576.7|4576.7|4576.58|4576.58|0
1634285010000|2021-10-15 08:03:30|4575.65|4575.65|4575.65|4575.65|4575.65|4575.65|4575.65|4575.65|0
1634285040000|2021-10-15 08:04:00|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|4574.97|0
1634285050000|2021-10-15 08:04:10|4575.46|4575.46|4575.46|4575.46|4575.46|4575.46|4575.46|4575.46|0
1634285070000|2021-10-15 08:04:30|4575.7|4575.7|4576.37|4576.37|4576.37|4576.37|4575.7|4575.7|0
1634285080000|2021-10-15 08:04:40|4575.85|4575.85|4576.21|4576.21|4576.37|4576.37|4575.85|4575.85|0
1634285110000|2021-10-15 08:05:10|4576.39|4576.39|4577.42|4577.42|4577.42|4577.42|4576.39|4576.39|0
1634285130000|2021-10-15 08:05:30|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|0
1634285140000|2021-10-15 08:05:40|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|0
1634285190000|2021-10-15 08:06:30|4576.63|4576.63|4576.57|4576.57|4576.63|4576.63|4576.52|4576.52|0
1634285210000|2021-10-15 08:06:50|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|4576.73|0
1634285220000|2021-10-15 08:07:00|4576.2|4576.2|4576.03|4576.03|4576.2|4576.2|4576.03|4576.03|0
1634285240000|2021-10-15 08:07:20|4576.56|4576.56|4575.85|4575.85|4576.56|4576.56|4575.85|4575.85|0
1634285260000|2021-10-15 08:07:40|4575.68|4575.68|4576.38|4576.38|4576.38|4576.38|4575.68|4575.68|0
1634285270000|2021-10-15 08:07:50|4576.5|4576.5|4576.67|4576.67|4576.67|4576.67|4576.5|4576.5|0
1634285300000|2021-10-15 08:08:20|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|4576.85|0
1634285310000|2021-10-15 08:08:30|4577|4577|4576.88|4576.88|4577|4577|4576.7|4576.7|0
1634285330000|2021-10-15 08:08:50|4576.62|4576.62|4577.97|4577.97|4577.97|4577.97|4576.62|4576.62|0
1634285340000|2021-10-15 08:09:00|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|0
1634285350000|2021-10-15 08:09:10|4578.14|4578.14|4578.58|4578.58|4578.58|4578.58|4578.14|4578.14|0
1634285360000|2021-10-15 08:09:20|4579.11|4579.11|4579.11|4579.11|4579.11|4579.11|4579.11|4579.11|0
1634285380000|2021-10-15 08:09:40|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|4578.41|0
1634285390000|2021-10-15 08:09:50|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|0
1634285400000|2021-10-15 08:10:00|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|4578.76|0
1634285410000|2021-10-15 08:10:10|4580.06|4580.06|4580.91|4580.91|4580.91|4580.91|4580.06|4580.06|0
1634285420000|2021-10-15 08:10:20|4581.59|4581.59|4581.59|4581.59|4581.59|4581.59|4581.59|4581.59|0
1634285430000|2021-10-15 08:10:30|4582.29|4582.29|4582.97|4582.97|4582.97|4582.97|4582.29|4582.29|0
1634285440000|2021-10-15 08:10:40|4583.32|4583.32|4583.32|4583.32|4583.32|4583.32|4583.32|4583.32|0
1634285450000|2021-10-15 08:10:50|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|0
1634285460000|2021-10-15 08:11:00|4583.67|4583.67|4583.91|4583.91|4583.91|4583.91|4583.67|4583.67|0
1634285470000|2021-10-15 08:11:10|4583.79|4583.79|4583.91|4583.91|4583.91|4583.91|4583.79|4583.79|0
1634285480000|2021-10-15 08:11:20|4583.44|4583.44|4583.32|4583.32|4583.44|4583.44|4583.32|4583.32|0
1634285490000|2021-10-15 08:11:30|4583.44|4583.44|4583.96|4583.96|4583.96|4583.96|4583.44|4583.44|0
1634285510000|2021-10-15 08:11:50|4583.79|4583.79|4583.79|4583.79|4583.79|4583.79|4583.79|4583.79|0
1634285520000|2021-10-15 08:12:00|4583.26|4583.26|4582.59|4582.59|4583.26|4583.26|4582.59|4582.59|0
1634285530000|2021-10-15 08:12:10|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|4582.94|0
1634285540000|2021-10-15 08:12:20|4583.05|4583.05|4583.76|4583.76|4583.76|4583.76|4583.05|4583.05|0
1634285590000|2021-10-15 08:13:10|4583.99|4583.99|4584.81|4584.81|4584.81|4584.81|4583.99|4583.99|0
1634285610000|2021-10-15 08:13:30|4584.57|4584.57|4585.43|4585.43|4585.43|4585.43|4584.57|4584.57|0
1634285660000|2021-10-15 08:14:20|4585.25|4585.25|4587.83|4587.83|4587.83|4587.83|4585.25|4585.25|0
1634285690000|2021-10-15 08:14:50|4587.59|4587.59|4587.62|4587.62|4587.62|4587.62|4587.48|4587.48|0
1634285700000|2021-10-15 08:15:00|4586.57|4586.57|4585.9|4585.9|4586.57|4586.57|4585.9|4585.9|0
1634285720000|2021-10-15 08:15:20|4586.42|4586.42|4587.1|4587.1|4587.1|4587.1|4586.42|4586.42|0
1634285750000|2021-10-15 08:15:50|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|0
1634285760000|2021-10-15 08:16:00|4588.37|4588.37|4588.44|4588.44|4588.44|4588.44|4588.37|4588.37|0
1634285770000|2021-10-15 08:16:10|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|4588.59|0
1634285780000|2021-10-15 08:16:20|4588.94|4588.94|4588.76|4588.76|4588.94|4588.94|4588.76|4588.76|0
1634285790000|2021-10-15 08:16:30|4588.41|4588.41|4588.41|4588.41|4588.41|4588.41|4588.41|4588.41|0
1634285810000|2021-10-15 08:16:50|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|4588.06|0
1634285830000|2021-10-15 08:17:10|4587.53|4587.53|4587.18|4587.18|4587.53|4587.53|4587.18|4587.18|0
1634285860000|2021-10-15 08:17:40|4586.95|4586.95|4586.83|4586.83|4586.95|4586.95|4586.71|4586.71|0
1634285890000|2021-10-15 08:18:10|4585.95|4585.95|4585.95|4585.95|4585.95|4585.95|4585.95|4585.95|0
1634285900000|2021-10-15 08:18:20|4586.13|4586.13|4586.13|4586.13|4586.13|4586.13|4586.13|4586.13|0
1634285910000|2021-10-15 08:18:30|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|4585.6|0
1634285930000|2021-10-15 08:18:50|4586.13|4586.13|4586.48|4586.48|4586.48|4586.48|4586.13|4586.13|0
1634285940000|2021-10-15 08:19:00|4586.6|4586.6|4586.6|4586.6|4586.6|4586.6|4586.6|4586.6|0
1634285960000|2021-10-15 08:19:20|4588.7|4588.7|4588.7|4588.7|4588.7|4588.7|4588.7|4588.7|0
1634285970000|2021-10-15 08:19:30|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|4588.82|0
1634285980000|2021-10-15 08:19:40|4588.12|4588.12|4588.29|4588.29|4588.29|4588.29|4588.12|4588.12|0
1634285990000|2021-10-15 08:19:50|4588.47|4588.47|4588.12|4588.12|4588.47|4588.47|4588.12|4588.12|0
1634286010000|2021-10-15 08:20:10|4588.79|4588.79|4588.27|4588.27|4588.79|4588.79|4588.27|4588.27|0
1634286020000|2021-10-15 08:20:20|4588.09|4588.09|4588.62|4588.62|4588.62|4588.62|4588.09|4588.09|0
1634286030000|2021-10-15 08:20:30|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|4588.79|0
1634286050000|2021-10-15 08:20:50|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|4588.69|0
1634286060000|2021-10-15 08:21:00|4587.99|4587.99|4587.14|4587.14|4587.99|4587.99|4587.14|4587.14|0
1634286070000|2021-10-15 08:21:10|4586.97|4586.97|4586.97|4586.97|4586.97|4586.97|4586.97|4586.97|0
1634286080000|2021-10-15 08:21:20|4587.15|4587.15|4587.5|4587.5|4587.5|4587.5|4587.15|4587.15|0
1634286090000|2021-10-15 08:21:30|4587.66|4587.66|4587.71|4587.71|4587.71|4587.71|4587.66|4587.66|0
1634286110000|2021-10-15 08:21:50|4587.38|4587.38|4587.38|4587.38|4587.38|4587.38|4587.38|4587.38|0
1634286120000|2021-10-15 08:22:00|4587.27|4587.27|4587.27|4587.27|4587.62|4587.62|4587.27|4587.27|0
1634286140000|2021-10-15 08:22:20|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|0
1634286150000|2021-10-15 08:22:30|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|0
1634286170000|2021-10-15 08:22:50|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|4586.1|0
1634286180000|2021-10-15 08:23:00|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|4586.28|0
1634286190000|2021-10-15 08:23:10|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|4586.63|0
1634286220000|2021-10-15 08:23:40|4586.52|4586.52|4586.52|4586.52|4586.52|4586.52|4586.52|4586.52|0
1634286230000|2021-10-15 08:23:50|4586.7|4586.7|4587.05|4587.05|4587.05|4587.05|4586.7|4586.7|0
1634286240000|2021-10-15 08:24:00|4587.34|4587.34|4587.22|4587.22|4587.34|4587.34|4587.22|4587.22|0
1634286250000|2021-10-15 08:24:10|4585.2|4585.2|4586.42|4586.42|4586.42|4586.42|4585.2|4585.2|0
1634286290000|2021-10-15 08:24:50|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|4587.1|0
1634286300000|2021-10-15 08:25:00|4588.15|4588.15|4588.15|4588.15|4588.15|4588.15|4587.8|4587.8|0
1634286310000|2021-10-15 08:25:10|4587.45|4587.45|4587.1|4587.1|4587.45|4587.45|4587.1|4587.1|0
1634286320000|2021-10-15 08:25:20|4587.44|4587.44|4587.27|4587.27|4587.44|4587.44|4586.94|4586.94|0
1634286330000|2021-10-15 08:25:30|4587.8|4587.8|4588.38|4588.38|4588.5|4588.5|4587.8|4587.8|0
1634286350000|2021-10-15 08:25:50|4588.03|4588.03|4588.47|4588.47|4588.47|4588.47|4588.03|4588.03|0
1634286360000|2021-10-15 08:26:00|4588.24|4588.24|4588.24|4588.24|4588.38|4588.38|4588.09|4588.09|0
1634286370000|2021-10-15 08:26:10|4587.9|4587.9|4587.55|4587.55|4587.9|4587.9|4587.55|4587.55|0
1634286400000|2021-10-15 08:26:40|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|0
1634286420000|2021-10-15 08:27:00|4587.71|4587.71|4588.57|4588.57|4588.57|4588.57|4587.71|4587.71|0
1634286440000|2021-10-15 08:27:20|4588.13|4588.13|4587.98|4587.98|4588.13|4588.13|4587.98|4587.98|0
1634286450000|2021-10-15 08:27:30|4588.16|4588.16|4587.46|4587.46|4588.16|4588.16|4587.46|4587.46|0
1634286480000|2021-10-15 08:28:00|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|0
1634286490000|2021-10-15 08:28:10|4587.39|4587.39|4586.86|4586.86|4587.39|4587.39|4586.86|4586.86|0
1634286500000|2021-10-15 08:28:20|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|4586.51|0
1634286510000|2021-10-15 08:28:30|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|0
1634286520000|2021-10-15 08:28:40|4586.51|4586.51|4587.54|4587.54|4587.54|4587.54|4586.51|4586.51|0
1634286530000|2021-10-15 08:28:50|4586.86|4586.86|4586.76|4586.76|4586.86|4586.86|4586.76|4586.76|0
1634286540000|2021-10-15 08:29:00|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|4586.06|0
1634286550000|2021-10-15 08:29:10|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|0
1634286570000|2021-10-15 08:29:30|4585.24|4585.24|4585.47|4585.47|4585.59|4585.59|4585.24|4585.24|0
1634286580000|2021-10-15 08:29:40|4586|4586|4586.29|4586.29|4586.29|4586.29|4586|4586|0
1634286590000|2021-10-15 08:29:50|4585.94|4585.94|4585.41|4585.41|4585.94|4585.94|4585.41|4585.41|0
1634286600000|2021-10-15 08:30:00|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|4585.53|0
1634286610000|2021-10-15 08:30:10|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|4585.04|0
1634286620000|2021-10-15 08:30:20|4584.92|4584.92|4585.02|4585.02|4585.37|4585.37|4584.92|4584.92|0
1634286630000|2021-10-15 08:30:30|4584.84|4584.84|4583.11|4583.11|4584.84|4584.84|4583.11|4583.11|0
1634286640000|2021-10-15 08:30:40|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|0
1634286650000|2021-10-15 08:30:50|4583.26|4583.26|4583.26|4583.26|4583.26|4583.26|4583.26|4583.26|0
1634286660000|2021-10-15 08:31:00|4583.49|4583.49|4583.67|4583.67|4583.67|4583.67|4583.49|4583.49|0
1634286670000|2021-10-15 08:31:10|4583.49|4583.49|4583.83|4583.83|4583.83|4583.83|4583.49|4583.49|0
1634286690000|2021-10-15 08:31:30|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|4584.01|0
1634286700000|2021-10-15 08:31:40|4584.13|4584.13|4584.13|4584.13|4584.13|4584.13|4584.13|4584.13|0
1634286720000|2021-10-15 08:32:00|4584.28|4584.28|4584.34|4584.34|4584.34|4584.34|4584.28|4584.28|0
1634286740000|2021-10-15 08:32:20|4585.39|4585.39|4585.21|4585.21|4585.39|4585.39|4585.04|4585.04|0
1634286750000|2021-10-15 08:32:30|4585.39|4585.39|4586.1|4586.1|4586.1|4586.1|4585.39|4585.39|0
1634286770000|2021-10-15 08:32:50|4586.21|4586.21|4586.1|4586.1|4586.21|4586.21|4586.1|4586.1|0
1634286790000|2021-10-15 08:33:10|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|0
1634286820000|2021-10-15 08:33:40|4585.57|4585.57|4585.57|4585.57|4585.57|4585.57|4585.57|4585.57|0
1634286840000|2021-10-15 08:34:00|4585.33|4585.33|4585.33|4585.33|4585.33|4585.33|4585.33|4585.33|0
1634286870000|2021-10-15 08:34:30|4585.68|4585.68|4586.19|4586.19|4586.19|4586.19|4585.68|4585.68|0
1634286880000|2021-10-15 08:34:40|4586.05|4586.05|4585.93|4585.93|4586.05|4586.05|4585.93|4585.93|0
1634286890000|2021-10-15 08:34:50|4585.4|4585.4|4585.3|4585.3|4585.4|4585.4|4585.3|4585.3|0
1634286900000|2021-10-15 08:35:00|4585.47|4585.47|4585.29|4585.29|4585.53|4585.53|4585.29|4585.29|0
1634286930000|2021-10-15 08:35:30|4585.99|4585.99|4585.99|4585.99|4585.99|4585.99|4585.99|4585.99|0
1634286940000|2021-10-15 08:35:40|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|4586.11|0
1634286960000|2021-10-15 08:36:00|4586.16|4586.16|4586.73|4586.73|4586.73|4586.73|4586.16|4586.16|0
1634286970000|2021-10-15 08:36:10|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|0
1634287000000|2021-10-15 08:36:40|4586.9|4586.9|4586.9|4586.9|4586.9|4586.9|4586.9|4586.9|0
1634287030000|2021-10-15 08:37:10|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|4586.55|0
1634287050000|2021-10-15 08:37:30|4586.89|4586.89|4587.57|4587.57|4587.57|4587.57|4586.89|4586.89|0
1634287070000|2021-10-15 08:37:50|4587.62|4587.62|4587.72|4587.72|4587.72|4587.72|4587.62|4587.62|0
1634287080000|2021-10-15 08:38:00|4588.07|4588.07|4587.85|4587.85|4588.07|4588.07|4587.85|4587.85|0
1634287100000|2021-10-15 08:38:20|4587.14|4587.14|4586.97|4586.97|4587.14|4587.14|4586.97|4586.97|0
1634287120000|2021-10-15 08:38:40|4586.62|4586.62|4586.62|4586.62|4586.62|4586.62|4586.62|4586.62|0
1634287130000|2021-10-15 08:38:50|4586.97|4586.97|4587.5|4587.5|4587.5|4587.5|4586.97|4586.97|0
1634287140000|2021-10-15 08:39:00|4587.61|4587.61|4587.35|4587.35|4587.61|4587.61|4587.35|4587.35|0
1634287180000|2021-10-15 08:39:40|4587.52|4587.52|4588.05|4588.05|4588.05|4588.05|4587.52|4587.52|0
1634287190000|2021-10-15 08:39:50|4587.38|4587.38|4587.61|4587.61|4587.61|4587.61|4587.38|4587.38|0
1634287200000|2021-10-15 08:40:00|4588.29|4588.29|4588.05|4588.05|4588.29|4588.29|4587.93|4587.93|0
1634287260000|2021-10-15 08:41:00|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|4588.73|0
1634287290000|2021-10-15 08:41:30|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|4588.88|0
1634287310000|2021-10-15 08:41:50|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|4588.83|0
1634287330000|2021-10-15 08:42:10|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|0
1634287380000|2021-10-15 08:43:00|4589.77|4589.77|4589.98|4589.98|4589.98|4589.98|4589.77|4589.77|0
1634287390000|2021-10-15 08:43:10|4589.3|4589.3|4588.78|4588.78|4589.3|4589.3|4588.78|4588.78|0
1634287410000|2021-10-15 08:43:30|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|4588.72|0
1634287420000|2021-10-15 08:43:40|4588.02|4588.02|4588.02|4588.02|4588.02|4588.02|4588.02|4588.02|0
1634287440000|2021-10-15 08:44:00|4588.37|4588.37|4588.37|4588.37|4588.37|4588.37|4588.37|4588.37|0
1634287480000|2021-10-15 08:44:40|4588.49|4588.49|4587.97|4587.97|4588.49|4588.49|4587.97|4587.97|0
1634287500000|2021-10-15 08:45:00|4588.2|4588.2|4587.91|4587.91|4588.2|4588.2|4587.91|4587.91|0
1634287510000|2021-10-15 08:45:10|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|0
1634287570000|2021-10-15 08:46:10|4588.43|4588.43|4589.69|4589.69|4589.69|4589.69|4588.32|4588.32|0
1634287590000|2021-10-15 08:46:30|4588.99|4588.99|4588.11|4588.11|4588.99|4588.99|4588.11|4588.11|0
1634287600000|2021-10-15 08:46:40|4587.41|4587.41|4587.41|4587.41|4587.41|4587.41|4587.41|4587.41|0
1634287610000|2021-10-15 08:46:50|4587.76|4587.76|4587.76|4587.76|4587.94|4587.94|4587.41|4587.41|0
1634287650000|2021-10-15 08:47:30|4587.24|4587.24|4587.24|4587.24|4587.24|4587.24|4587.24|4587.24|0
1634287670000|2021-10-15 08:47:50|4587.12|4587.12|4587|4587|4587.53|4587.53|4587|4587|0
1634287690000|2021-10-15 08:48:10|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|4586.83|0
1634287700000|2021-10-15 08:48:20|4587.35|4587.35|4587.88|4587.88|4587.88|4587.88|4587.35|4587.35|0
1634287710000|2021-10-15 08:48:30|4587.99|4587.99|4587.6|4587.6|4587.99|4587.99|4587.6|4587.6|0
1634287720000|2021-10-15 08:48:40|4586.72|4586.72|4586.37|4586.37|4586.72|4586.72|4586.37|4586.37|0
1634287730000|2021-10-15 08:48:50|4586.21|4586.21|4586.11|4586.11|4586.21|4586.21|4586.11|4586.11|0
1634287740000|2021-10-15 08:49:00|4585.99|4585.99|4585.76|4585.76|4585.99|4585.99|4585.76|4585.76|0
1634287750000|2021-10-15 08:49:10|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|4584.4|0
1634287770000|2021-10-15 08:49:30|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|0
1634287780000|2021-10-15 08:49:40|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|4583.85|0
1634287800000|2021-10-15 08:50:00|4584.52|4584.52|4583.77|4583.77|4584.52|4584.52|4583.66|4583.66|0
1634287810000|2021-10-15 08:50:10|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|0
1634287820000|2021-10-15 08:50:20|4583.45|4583.45|4582.92|4582.92|4583.45|4583.45|4582.92|4582.92|0
1634287830000|2021-10-15 08:50:30|4582.6|4582.6|4582.6|4582.6|4582.6|4582.6|4582.42|4582.42|0
1634287840000|2021-10-15 08:50:40|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|4582.95|0
1634287880000|2021-10-15 08:51:20|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|4582.42|0
1634287900000|2021-10-15 08:51:40|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|0
1634287920000|2021-10-15 08:52:00|4583.24|4583.24|4581.89|4581.89|4583.24|4583.24|4581.89|4581.89|0
1634287950000|2021-10-15 08:52:30|4581.65|4581.65|4581.65|4581.65|4581.65|4581.65|4581.65|4581.65|0
1634287970000|2021-10-15 08:52:50|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|0
1634287980000|2021-10-15 08:53:00|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|0
1634287990000|2021-10-15 08:53:10|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|0
1634288010000|2021-10-15 08:53:30|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|4582.35|0
1634288030000|2021-10-15 08:53:50|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|0
1634288040000|2021-10-15 08:54:00|4582.3|4582.3|4582.12|4582.12|4582.3|4582.3|4582.12|4582.12|0
1634288090000|2021-10-15 08:54:50|4581.96|4581.96|4582.49|4582.49|4582.49|4582.49|4581.96|4581.96|0
1634288100000|2021-10-15 08:55:00|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|4582.54|0
1634288110000|2021-10-15 08:55:10|4582.37|4582.37|4582.37|4582.37|4582.37|4582.37|4582.37|4582.37|0
1634288150000|2021-10-15 08:55:50|4582.42|4582.42|4583.23|4583.23|4583.23|4583.23|4582.42|4582.42|0
1634288160000|2021-10-15 08:56:00|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|4583.58|0
1634288180000|2021-10-15 08:56:20|4583.4|4583.4|4583.23|4583.23|4583.4|4583.4|4583.23|4583.23|0
1634288190000|2021-10-15 08:56:30|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|0
1634288200000|2021-10-15 08:56:40|4584.08|4584.08|4584.08|4584.08|4584.08|4584.08|4584.08|4584.08|0
1634288220000|2021-10-15 08:57:00|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|4583.55|0
1634288230000|2021-10-15 08:57:10|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|4583.38|0
1634288240000|2021-10-15 08:57:20|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|4583.9|0
1634288270000|2021-10-15 08:57:50|4584.02|4584.02|4584.02|4584.02|4584.02|4584.02|4584.02|4584.02|0
1634288280000|2021-10-15 08:58:00|4583.14|4583.14|4582.38|4582.38|4583.14|4583.14|4582.38|4582.38|0
1634288310000|2021-10-15 08:58:30|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|4582.01|0
1634288330000|2021-10-15 08:58:50|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|4581.66|0
1634288340000|2021-10-15 08:59:00|4582.36|4582.36|4582.36|4582.36|4582.36|4582.36|4582.36|4582.36|0
1634288350000|2021-10-15 08:59:10|4582.19|4582.19|4582.19|4582.19|4582.19|4582.19|4582.19|4582.19|0
1634288370000|2021-10-15 08:59:30|4582.07|4582.07|4582.07|4582.07|4582.07|4582.07|4582.07|4582.07|0
1634288390000|2021-10-15 08:59:50|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|0
1634288410000|2021-10-15 09:00:10|4582|4582|4582|4582|4582|4582|4582|4582|0
1634288420000|2021-10-15 09:00:20|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|4582.53|0
1634288450000|2021-10-15 09:00:50|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|4582.18|0
1634288470000|2021-10-15 09:01:10|4582.29|4582.29|4582.29|4582.29|4582.29|4582.29|4582.29|4582.29|0
1634288490000|2021-10-15 09:01:30|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|0
1634288500000|2021-10-15 09:01:40|4581.97|4581.97|4581.29|4581.29|4581.97|4581.97|4581.29|4581.29|0
1634288510000|2021-10-15 09:01:50|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|4581.97|0
1634288520000|2021-10-15 09:02:00|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|0
1634288540000|2021-10-15 09:02:20|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|4581.93|0
1634288560000|2021-10-15 09:02:40|4582.11|4582.11|4582.11|4582.11|4582.11|4582.11|4582.11|4582.11|0
1634288580000|2021-10-15 09:03:00|4582.46|4582.46|4582.11|4582.11|4582.46|4582.46|4582.11|4582.11|0
1634288610000|2021-10-15 09:03:30|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|0
1634288630000|2021-10-15 09:03:50|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|4581.4|0
1634288640000|2021-10-15 09:04:00|4581.24|4581.24|4581.24|4581.24|4581.24|4581.24|4581.24|4581.24|0
1634288680000|2021-10-15 09:04:40|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|4581.42|0
1634288730000|2021-10-15 09:05:30|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|0
1634288740000|2021-10-15 09:05:40|4580.66|4580.66|4580.42|4580.42|4580.66|4580.66|4580.42|4580.42|0
1634288760000|2021-10-15 09:06:00|4580.3|4580.3|4580.29|4580.29|4580.47|4580.47|4580.29|4580.29|0
1634288770000|2021-10-15 09:06:10|4580.17|4580.17|4580.06|4580.06|4580.17|4580.17|4580.06|4580.06|0
1634288780000|2021-10-15 09:06:20|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|4579.88|0
1634288800000|2021-10-15 09:06:40|4580|4580|4580|4580|4580|4580|4580|4580|0
1634288810000|2021-10-15 09:06:50|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|4580.12|0
1634288850000|2021-10-15 09:07:30|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|0
1634288860000|2021-10-15 09:07:40|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|4579.96|0
1634288880000|2021-10-15 09:08:00|4579.72|4579.72|4579.07|4579.07|4579.95|4579.95|4579.07|4579.07|0
1634288890000|2021-10-15 09:08:10|4579.42|4579.42|4579.42|4579.42|4579.42|4579.42|4579.42|4579.42|0
1634288920000|2021-10-15 09:08:40|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|0
1634288940000|2021-10-15 09:09:00|4579.48|4579.48|4579.13|4579.13|4579.48|4579.48|4579.13|4579.13|0
1634288950000|2021-10-15 09:09:10|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|4579.31|0
1634288960000|2021-10-15 09:09:20|4579.19|4579.19|4578.51|4578.51|4579.19|4579.19|4578.51|4578.51|0
1634288970000|2021-10-15 09:09:30|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|4578.75|0
1634288990000|2021-10-15 09:09:50|4578.22|4578.22|4578.22|4578.22|4578.22|4578.22|4578.22|4578.22|0
1634289070000|2021-10-15 09:11:10|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|4578.58|0
1634289090000|2021-10-15 09:11:30|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|0
1634289220000|2021-10-15 09:13:40|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|4578.35|0
1634289270000|2021-10-15 09:14:30|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|0
1634289300000|2021-10-15 09:15:00|4584.26|4584.26|4580.4|4580.4|4584.26|4584.26|4580.4|4580.4|0
1634289310000|2021-10-15 09:15:10|4581.1|4581.1|4581.78|4581.78|4581.78|4581.78|4580.92|4580.92|0
1634289320000|2021-10-15 09:15:20|4581.61|4581.61|4584.85|4584.85|4585.01|4585.01|4581.49|4581.49|0
1634289330000|2021-10-15 09:15:30|4585.52|4585.52|4585.01|4585.01|4585.52|4585.52|4584.85|4584.85|0
1634289340000|2021-10-15 09:15:40|4585.33|4585.33|4585.86|4585.86|4585.86|4585.86|4585.33|4585.33|0
1634289350000|2021-10-15 09:15:50|4586.04|4586.04|4586.26|4586.26|4586.26|4586.26|4586.04|4586.04|0
1634289360000|2021-10-15 09:16:00|4586.1|4586.1|4587.48|4587.48|4587.65|4587.65|4586.1|4586.1|0
1634289370000|2021-10-15 09:16:10|4587.16|4587.16|4586.06|4586.06|4587.16|4587.16|4586.06|4586.06|0
1634289410000|2021-10-15 09:16:50|4585.9|4585.9|4585.9|4585.9|4585.9|4585.9|4585.9|4585.9|0
1634289420000|2021-10-15 09:17:00|4585.22|4585.22|4584.71|4584.71|4585.39|4585.39|4584.71|4584.71|0
1634289430000|2021-10-15 09:17:10|4584.88|4584.88|4584.88|4584.88|4585.05|4585.05|4584.88|4584.88|0
1634289440000|2021-10-15 09:17:20|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.17|4584.17|0
1634289450000|2021-10-15 09:17:30|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|4584.69|0
1634289490000|2021-10-15 09:18:10|4584.57|4584.57|4584.57|4584.57|4584.57|4584.57|4584.57|4584.57|0
1634289500000|2021-10-15 09:18:20|4584.92|4584.92|4584.3|4584.3|4584.97|4584.97|4584.3|4584.3|0
1634289510000|2021-10-15 09:18:30|4583.77|4583.77|4583.6|4583.6|4583.77|4583.77|4583.6|4583.6|0
1634289530000|2021-10-15 09:18:50|4583.42|4583.42|4583.25|4583.25|4583.42|4583.42|4583.25|4583.25|0
1634289540000|2021-10-15 09:19:00|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|4582.57|0
1634289550000|2021-10-15 09:19:10|4582.75|4582.75|4582.98|4582.98|4582.98|4582.98|4582.75|4582.75|0
1634289560000|2021-10-15 09:19:20|4582.81|4582.81|4582.32|4582.32|4582.81|4582.81|4582.32|4582.32|0
1634289570000|2021-10-15 09:19:30|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|0
1634289580000|2021-10-15 09:19:40|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|0
1634289600000|2021-10-15 09:20:00|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|4581.52|0
1634289610000|2021-10-15 09:20:10|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|4581.35|0
1634289640000|2021-10-15 09:20:40|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|4580.83|0
1634289680000|2021-10-15 09:21:20|4580.15|4580.15|4579.71|4579.71|4580.15|4580.15|4579.71|4579.71|0
1634289690000|2021-10-15 09:21:30|4580.01|4580.01|4579.3|4579.3|4580.01|4580.01|4579.3|4579.3|0
1634289700000|2021-10-15 09:21:40|4579.66|4579.66|4578.98|4578.98|4579.66|4579.66|4578.98|4578.98|0
1634289740000|2021-10-15 09:22:20|4578.8|4578.8|4578.82|4578.82|4579.1|4579.1|4578.8|4578.8|0
1634289750000|2021-10-15 09:22:30|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|4579.17|0
1634289760000|2021-10-15 09:22:40|4578.49|4578.49|4577.09|4577.09|4578.49|4578.49|4577.09|4577.09|0
1634289780000|2021-10-15 09:23:00|4576.56|4576.56|4576.42|4576.42|4576.56|4576.56|4576.42|4576.42|0
1634289790000|2021-10-15 09:23:10|4576.06|4576.06|4576.04|4576.04|4576.24|4576.24|4575.86|4575.86|0
1634289800000|2021-10-15 09:23:20|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|4576.21|0
1634289820000|2021-10-15 09:23:40|4575.54|4575.54|4575.36|4575.36|4575.54|4575.54|4575.36|4575.36|0
1634289840000|2021-10-15 09:24:00|4576.04|4576.04|4577.39|4577.39|4577.39|4577.39|4576.04|4576.04|0
1634289860000|2021-10-15 09:24:20|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|4576.71|0
1634289870000|2021-10-15 09:24:30|4576.36|4576.36|4575.69|4575.69|4576.36|4576.36|4575.69|4575.69|0
1634289880000|2021-10-15 09:24:40|4576.36|4576.36|4577.14|4577.14|4577.14|4577.14|4576.36|4576.36|0
1634289890000|2021-10-15 09:24:50|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|4577.2|0
1634289900000|2021-10-15 09:25:00|4577.31|4577.31|4577.55|4577.55|4577.55|4577.55|4577.31|4577.31|0
1634289920000|2021-10-15 09:25:20|4577.22|4577.22|4577.05|4577.05|4577.22|4577.22|4577.05|4577.05|0
1634289960000|2021-10-15 09:26:00|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|4577.22|0
1634289970000|2021-10-15 09:26:10|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|4577.05|0
1634289980000|2021-10-15 09:26:20|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|4576.87|0
1634289990000|2021-10-15 09:26:30|4576.7|4576.7|4576.34|4576.34|4576.7|4576.7|4576.34|4576.34|0
1634290030000|2021-10-15 09:27:10|4576.7|4576.7|4577.05|4577.05|4577.05|4577.05|4576.7|4576.7|0
1634290080000|2021-10-15 09:28:00|4576.52|4576.52|4576.52|4576.52|4576.52|4576.52|4576.52|4576.52|0
1634290110000|2021-10-15 09:28:30|4575.82|4575.82|4574.94|4574.94|4575.82|4575.82|4574.94|4574.94|0
1634290130000|2021-10-15 09:28:50|4575.47|4575.47|4575.47|4575.47|4575.47|4575.47|4575.47|4575.47|0
1634290170000|2021-10-15 09:29:30|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|4575.79|0
1634290180000|2021-10-15 09:29:40|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|4575.74|0
1634290190000|2021-10-15 09:29:50|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|4576.27|0
1634290200000|2021-10-15 09:30:00|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|4576.43|0
1634290230000|2021-10-15 09:30:30|4576.27|4576.27|4576.43|4576.43|4576.43|4576.43|4576.27|4576.27|0
1634290270000|2021-10-15 09:31:10|4578.38|4578.38|4578.32|4578.32|4578.5|4578.5|4578.32|4578.32|0
1634290320000|2021-10-15 09:32:00|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|0
1634290340000|2021-10-15 09:32:20|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|4579.2|0
1634290360000|2021-10-15 09:32:40|4578.52|4578.52|4578.35|4578.35|4578.52|4578.52|4578.35|4578.35|0
1634290370000|2021-10-15 09:32:50|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|4578.47|0
1634290380000|2021-10-15 09:33:00|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|4578.29|0
1634290390000|2021-10-15 09:33:10|4577.94|4577.94|4577.94|4577.94|4577.94|4577.94|4577.94|4577.94|0
1634290400000|2021-10-15 09:33:20|4577.27|4577.27|4577.27|4577.27|4577.27|4577.27|4577.27|4577.27|0
1634290430000|2021-10-15 09:33:50|4576.91|4576.91|4576.91|4576.91|4576.91|4576.91|4576.91|4576.91|0
1634290440000|2021-10-15 09:34:00|4577.27|4577.27|4577.62|4577.62|4577.62|4577.62|4577.27|4577.27|0
1634290450000|2021-10-15 09:34:10|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|4576.94|0
1634290460000|2021-10-15 09:34:20|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|0
1634290480000|2021-10-15 09:34:40|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|0
1634290490000|2021-10-15 09:34:50|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|4575.71|0
1634290500000|2021-10-15 09:35:00|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|4577.12|0
1634290510000|2021-10-15 09:35:10|4577.79|4577.79|4578.14|4578.14|4578.14|4578.14|4577.79|4577.79|0
1634290520000|2021-10-15 09:35:20|4578.02|4578.02|4578.02|4578.02|4578.02|4578.02|4578.02|4578.02|0
1634290530000|2021-10-15 09:35:30|4577.32|4577.32|4577.09|4577.09|4577.32|4577.32|4577.09|4577.09|0
1634290550000|2021-10-15 09:35:50|4576.97|4576.97|4576.79|4576.79|4576.97|4576.97|4576.79|4576.79|0
1634290560000|2021-10-15 09:36:00|4576.68|4576.68|4577.03|4577.03|4577.03|4577.03|4576.68|4576.68|0
1634290580000|2021-10-15 09:36:20|4577.7|4577.7|4578.05|4578.05|4578.05|4578.05|4577.7|4577.7|0
1634290600000|2021-10-15 09:36:40|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|4578.04|0
1634290630000|2021-10-15 09:37:10|4578.39|4578.39|4578.57|4578.57|4578.57|4578.57|4578.39|4578.39|0
1634290640000|2021-10-15 09:37:20|4578.8|4578.8|4578.8|4578.8|4578.8|4578.8|4578.8|4578.8|0
1634290650000|2021-10-15 09:37:30|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|4578.45|0
1634290660000|2021-10-15 09:37:40|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|4578.63|0
1634290720000|2021-10-15 09:38:40|4578.45|4578.45|4578.45|4578.45|4578.63|4578.63|4578.45|4578.45|0
1634290740000|2021-10-15 09:39:00|4578.28|4578.28|4578.1|4578.1|4578.28|4578.28|4578.1|4578.1|0
1634290750000|2021-10-15 09:39:10|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|4577.93|0
1634290760000|2021-10-15 09:39:20|4578.09|4578.09|4578.27|4578.27|4578.27|4578.27|4578.09|4578.09|0
1634290790000|2021-10-15 09:39:50|4578.44|4578.44|4578.09|4578.09|4578.44|4578.44|4578.09|4578.09|0
1634290800000|2021-10-15 09:40:00|4578.04|4578.04|4576.89|4576.89|4578.04|4578.04|4576.84|4576.84|0
1634290810000|2021-10-15 09:40:10|4576.71|4576.71|4577.39|4577.39|4577.39|4577.39|4576.54|4576.54|0
1634290820000|2021-10-15 09:40:20|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|4577.56|0
1634290840000|2021-10-15 09:40:40|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|4577.91|0
1634290880000|2021-10-15 09:41:20|4578.59|4578.59|4579.34|4579.34|4579.34|4579.34|4578.59|4578.59|0
1634290890000|2021-10-15 09:41:30|4580.05|4580.05|4580.22|4580.22|4580.22|4580.22|4580.05|4580.05|0
1634290900000|2021-10-15 09:41:40|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|4579.52|0
1634290910000|2021-10-15 09:41:50|4579.87|4579.87|4580.05|4580.05|4580.05|4580.05|4579.87|4579.87|0
1634290920000|2021-10-15 09:42:00|4580.1|4580.1|4580.2|4580.2|4580.2|4580.2|4580.1|4580.1|0
1634290930000|2021-10-15 09:42:10|4579.5|4579.5|4579.33|4579.33|4579.5|4579.5|4579.33|4579.33|0
1634290940000|2021-10-15 09:42:20|4579.48|4579.48|4579.13|4579.13|4579.48|4579.48|4579.13|4579.13|0
1634290960000|2021-10-15 09:42:40|4579.84|4579.84|4579.84|4579.84|4579.84|4579.84|4579.84|4579.84|0
1634290970000|2021-10-15 09:42:50|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|4580.07|0
1634290980000|2021-10-15 09:43:00|4579.54|4579.54|4579.37|4579.37|4579.54|4579.54|4579.37|4579.37|0
1634291020000|2021-10-15 09:43:40|4579.54|4579.54|4579.19|4579.19|4579.54|4579.54|4579.19|4579.19|0
1634291030000|2021-10-15 09:43:50|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|4578.84|0
1634291050000|2021-10-15 09:44:10|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|4578.67|0
1634291070000|2021-10-15 09:44:30|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|4578.79|0
1634291080000|2021-10-15 09:44:40|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|4578.89|0
1634291100000|2021-10-15 09:45:00|4579|4579|4579.05|4579.05|4579.05|4579.05|4579|4579|0
1634291120000|2021-10-15 09:45:20|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|4578.52|0
1634291130000|2021-10-15 09:45:30|4578.63|4578.63|4579.15|4579.15|4579.15|4579.15|4578.63|4578.63|0
1634291150000|2021-10-15 09:45:50|4579.5|4579.5|4579.8|4579.8|4579.8|4579.8|4579.5|4579.5|0
1634291200000|2021-10-15 09:46:40|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|4579.62|0
1634291210000|2021-10-15 09:46:50|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|4580.3|0
1634291230000|2021-10-15 09:47:10|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1634291260000|2021-10-15 09:47:40|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|0
1634291270000|2021-10-15 09:47:50|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1634291280000|2021-10-15 09:48:00|4581|4581|4581|4581|4581|4581|4581|4581|0
1634291290000|2021-10-15 09:48:10|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|0
1634291320000|2021-10-15 09:48:40|4580.41|4580.41|4580.41|4580.41|4580.41|4580.41|4580.41|4580.41|0
1634291330000|2021-10-15 09:48:50|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|0
1634291340000|2021-10-15 09:49:00|4580.92|4580.92|4580.92|4580.92|4580.92|4580.92|4580.92|4580.92|0
1634291370000|2021-10-15 09:49:30|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|0
1634291390000|2021-10-15 09:49:50|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|4580.45|0
1634291400000|2021-10-15 09:50:00|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|0
1634291420000|2021-10-15 09:50:20|4579.99|4579.99|4580.27|4580.27|4580.27|4580.27|4579.81|4579.81|0
1634291440000|2021-10-15 09:50:40|4580.94|4580.94|4581.06|4581.06|4581.29|4581.29|4580.94|4580.94|0
1634291450000|2021-10-15 09:50:50|4581.22|4581.22|4581.57|4581.57|4581.57|4581.57|4581.22|4581.22|0
1634291460000|2021-10-15 09:51:00|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|0
1634291470000|2021-10-15 09:51:10|4581.37|4581.37|4581.48|4581.48|4581.48|4581.48|4581.37|4581.37|0
1634291490000|2021-10-15 09:51:30|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|4581.32|0
1634291500000|2021-10-15 09:51:40|4581.15|4581.15|4580.86|4580.86|4581.15|4581.15|4580.86|4580.86|0
1634291520000|2021-10-15 09:52:00|4580.7|4580.7|4581.38|4581.38|4581.38|4581.38|4580.7|4580.7|0
1634291540000|2021-10-15 09:52:20|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|4581.21|0
1634291570000|2021-10-15 09:52:50|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|4581.04|0
1634291600000|2021-10-15 09:53:20|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|4580.89|0
1634291620000|2021-10-15 09:53:40|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|0
1634291640000|2021-10-15 09:54:00|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|4581.22|0
1634291700000|2021-10-15 09:55:00|4581.04|4581.04|4579.69|4579.69|4581.04|4581.04|4579.69|4579.69|0
1634291710000|2021-10-15 09:55:10|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|0
1634291720000|2021-10-15 09:55:20|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|0
1634291730000|2021-10-15 09:55:30|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|0
1634291750000|2021-10-15 09:55:50|4580.24|4580.24|4580.59|4580.59|4580.59|4580.59|4580.24|4580.24|0
1634291770000|2021-10-15 09:56:10|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|0
1634291810000|2021-10-15 09:56:50|4580.88|4580.88|4581.05|4581.05|4581.05|4581.05|4580.88|4580.88|0
1634291830000|2021-10-15 09:57:10|4581.73|4581.73|4580.96|4580.96|4581.73|4581.73|4580.96|4580.96|0
1634291860000|2021-10-15 09:57:40|4581.12|4581.12|4581.45|4581.45|4581.45|4581.45|4581.12|4581.12|0
1634291870000|2021-10-15 09:57:50|4581.29|4581.29|4581.29|4581.29|4581.29|4581.29|4581.29|4581.29|0
1634291880000|2021-10-15 09:58:00|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|0
1634291900000|2021-10-15 09:58:20|4581.29|4581.29|4581.29|4581.29|4581.29|4581.29|4581.29|4581.29|0
1634291930000|2021-10-15 09:58:50|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|0
1634291950000|2021-10-15 09:59:10|4581.11|4581.11|4581.34|4581.34|4581.34|4581.34|4580.99|4580.99|0
1634291960000|2021-10-15 09:59:20|4581.69|4581.69|4581.69|4581.69|4581.69|4581.69|4581.69|4581.69|0
1634291970000|2021-10-15 09:59:30|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|4581.81|0
1634291980000|2021-10-15 09:59:40|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|4581.46|0
1634291990000|2021-10-15 09:59:50|4580.78|4580.78|4580.57|4580.57|4580.78|4580.78|4580.57|4580.57|0
1634292000000|2021-10-15 10:00:00|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|0
1634292010000|2021-10-15 10:00:10|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|4580.22|0
1634292020000|2021-10-15 10:00:20|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|4580.57|0
1634292030000|2021-10-15 10:00:30|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|4580.34|0
1634292050000|2021-10-15 10:00:50|4580.51|4580.51|4580.69|4580.69|4580.69|4580.69|4580.51|4580.51|0
1634292060000|2021-10-15 10:01:00|4580.87|4580.87|4580.87|4580.87|4580.87|4580.87|4580.87|4580.87|0
1634292070000|2021-10-15 10:01:10|4580.98|4580.98|4580.81|4580.81|4580.98|4580.98|4580.81|4580.81|0
1634292110000|2021-10-15 10:01:50|4580.28|4580.28|4580.28|4580.28|4580.28|4580.28|4580.28|4580.28|0
1634292130000|2021-10-15 10:02:10|4580.63|4580.63|4580.63|4580.63|4580.63|4580.63|4580.63|4580.63|0
1634292140000|2021-10-15 10:02:20|4580.98|4580.98|4580.98|4580.98|4580.98|4580.98|4580.98|4580.98|0
1634292150000|2021-10-15 10:02:30|4580.82|4580.82|4580.58|4580.58|4580.82|4580.82|4580.58|4580.58|0
1634292160000|2021-10-15 10:02:40|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|4580.06|0
1634292190000|2021-10-15 10:03:10|4579.94|4579.94|4579.82|4579.82|4579.94|4579.94|4579.82|4579.82|0
1634292200000|2021-10-15 10:03:20|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|4579.65|0
1634292210000|2021-10-15 10:03:30|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|4579.53|0
1634292220000|2021-10-15 10:03:40|4579.3|4579.3|4579.24|4579.24|4579.3|4579.3|4579.12|4579.12|0
1634292230000|2021-10-15 10:03:50|4579.06|4579.06|4579.06|4579.06|4579.06|4579.06|4579.06|4579.06|0
1634292240000|2021-10-15 10:04:00|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|4579.18|0
1634292270000|2021-10-15 10:04:30|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|4579.36|0
1634292280000|2021-10-15 10:04:40|4579.71|4579.71|4579.71|4579.71|4579.88|4579.88|4579.53|4579.53|0
1634292320000|2021-10-15 10:05:20|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|4579.87|0
1634292340000|2021-10-15 10:05:40|4579.99|4579.99|4581.19|4581.19|4581.19|4581.19|4579.99|4579.99|0
1634292370000|2021-10-15 10:06:10|4581.36|4581.36|4581.89|4581.89|4581.89|4581.89|4581.36|4581.36|0
1634292390000|2021-10-15 10:06:30|4582.42|4582.42|4582.7|4582.7|4582.7|4582.7|4582.42|4582.42|0
1634292400000|2021-10-15 10:06:40|4582.87|4582.87|4582.87|4582.87|4582.87|4582.87|4582.87|4582.87|0
1634292410000|2021-10-15 10:06:50|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|4583.05|0
1634292420000|2021-10-15 10:07:00|4582.7|4582.7|4582.7|4582.7|4582.7|4582.7|4582.7|4582.7|0
1634292430000|2021-10-15 10:07:10|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|4582.4|4582.4|0
1634292460000|2021-10-15 10:07:40|4582.75|4582.75|4582.58|4582.58|4582.75|4582.75|4582.58|4582.58|0
1634292470000|2021-10-15 10:07:50|4582.46|4582.46|4582.11|4582.11|4582.46|4582.46|4582.11|4582.11|0
1634292480000|2021-10-15 10:08:00|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|4582.06|0
1634292490000|2021-10-15 10:08:10|4582.18|4582.18|4581.94|4581.94|4582.18|4582.18|4581.94|4581.94|0
1634292510000|2021-10-15 10:08:30|4582.18|4582.18|4582|4582|4582.18|4582.18|4582|4582|0
1634292570000|2021-10-15 10:09:30|4582.24|4582.24|4582.24|4582.24|4582.24|4582.24|4582.24|4582.24|0
1634292610000|2021-10-15 10:10:10|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|4582.91|0
1634292660000|2021-10-15 10:11:00|4582.96|4582.96|4582.96|4582.96|4582.96|4582.96|4582.96|4582.96|0
1634292680000|2021-10-15 10:11:20|4582.85|4582.85|4583.64|4583.64|4583.64|4583.64|4582.85|4582.85|0
1634292700000|2021-10-15 10:11:40|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|4583.53|0
1634292720000|2021-10-15 10:12:00|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|4583.71|0
1634292730000|2021-10-15 10:12:10|4583.88|4583.88|4584|4584|4584|4584|4583.88|4583.88|0
1634292740000|2021-10-15 10:12:20|4583.3|4583.3|4583.34|4583.34|4584|4584|4583.3|4583.3|0
1634292770000|2021-10-15 10:12:50|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|4583.45|0
1634292780000|2021-10-15 10:13:00|4583.28|4583.28|4583.28|4583.28|4583.28|4583.28|4583.28|4583.28|0
1634292790000|2021-10-15 10:13:10|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|0
1634292820000|2021-10-15 10:13:40|4582.93|4582.93|4582.93|4582.93|4582.93|4582.93|4582.93|4582.93|0
1634292840000|2021-10-15 10:14:00|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|4582.58|0
1634292850000|2021-10-15 10:14:10|4582.4|4582.4|4581.4|4581.4|4582.4|4582.4|4581.4|4581.4|0
1634292860000|2021-10-15 10:14:20|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|4581.23|0
1634292880000|2021-10-15 10:14:40|4580.87|4580.87|4580.87|4580.87|4580.87|4580.87|4580.87|4580.87|0
1634292890000|2021-10-15 10:14:50|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|0
1634292930000|2021-10-15 10:15:30|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|4581.37|0
1634292940000|2021-10-15 10:15:40|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|4581.11|0
1634292950000|2021-10-15 10:15:50|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|4580.76|0
1634292960000|2021-10-15 10:16:00|4580.94|4580.94|4580.94|4580.94|4580.94|4580.94|4580.94|4580.94|0
1634292970000|2021-10-15 10:16:10|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|4581.05|0
1634292990000|2021-10-15 10:16:30|4581|4581|4581|4581|4581|4581|4581|4581|0
1634293000000|2021-10-15 10:16:40|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|4580.65|0
1634293010000|2021-10-15 10:16:50|4580.47|4580.47|4580.71|4580.71|4580.71|4580.71|4580.47|4580.47|0
1634293020000|2021-10-15 10:17:00|4580.83|4580.83|4580.33|4580.33|4581|4581|4580.33|4580.33|0
1634293060000|2021-10-15 10:17:40|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|4579.8|0
1634293070000|2021-10-15 10:17:50|4579.68|4579.68|4579.8|4579.8|4579.8|4579.8|4579.68|4579.68|0
1634293080000|2021-10-15 10:18:00|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|4579.92|0
1634293110000|2021-10-15 10:18:30|4580.44|4580.44|4580.44|4580.44|4580.44|4580.44|4580.44|4580.44|0
1634293130000|2021-10-15 10:18:50|4580.97|4580.97|4580.62|4580.62|4580.97|4580.97|4580.62|4580.62|0
1634293140000|2021-10-15 10:19:00|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|4580.67|0
1634293170000|2021-10-15 10:19:30|4580.5|4580.5|4580.14|4580.14|4580.61|4580.61|4580.14|4580.14|0
1634293180000|2021-10-15 10:19:40|4580|4580|4579.97|4579.97|4580|4580|4579.82|4579.82|0
1634293200000|2021-10-15 10:20:00|4580.14|4580.14|4580.14|4580.14|4580.14|4580.14|4580.14|4580.14|0
1634293320000|2021-10-15 10:22:00|4580.82|4580.82|4581.5|4581.5|4581.5|4581.5|4580.82|4580.82|0
1634293360000|2021-10-15 10:22:40|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|4581.64|0
1634293370000|2021-10-15 10:22:50|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|4580.97|0
1634293380000|2021-10-15 10:23:00|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|4580.62|0
1634293390000|2021-10-15 10:23:10|4580.73|4580.73|4580.38|4580.38|4580.73|4580.73|4580.38|4580.38|0
1634293410000|2021-10-15 10:23:30|4580.27|4580.27|4580.32|4580.32|4580.32|4580.32|4580.27|4580.27|0
1634293450000|2021-10-15 10:24:10|4580.84|4580.84|4580.84|4580.84|4580.84|4580.84|4580.84|4580.84|0
1634293490000|2021-10-15 10:24:50|4580.49|4580.49|4580.32|4580.32|4580.49|4580.49|4580.32|4580.32|0
1634293510000|2021-10-15 10:25:10|4580.49|4580.49|4580.67|4580.67|4580.67|4580.67|4580.49|4580.49|0
1634293520000|2021-10-15 10:25:20|4580.79|4580.79|4581.02|4581.02|4581.14|4581.14|4580.79|4580.79|0
1634293530000|2021-10-15 10:25:30|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|4580.9|0
1634293540000|2021-10-15 10:25:40|4580.55|4580.55|4580.2|4580.2|4580.55|4580.55|4580.2|4580.2|0
1634293560000|2021-10-15 10:26:00|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|4580.15|0
1634293570000|2021-10-15 10:26:10|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|4579.85|0
1634293580000|2021-10-15 10:26:20|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|4579.97|0
1634293670000|2021-10-15 10:27:50|4580.09|4580.09|4579.97|4579.97|4580.09|4580.09|4579.97|4579.97|0
1634293680000|2021-10-15 10:28:00|4580.32|4580.32|4580.32|4580.32|4580.32|4580.32|4580.32|4580.32|0
1634293730000|2021-10-15 10:28:50|4580.16|4580.16|4579.95|4579.95|4580.16|4580.16|4579.95|4579.95|0
1634293740000|2021-10-15 10:29:00|4579.72|4579.72|4579.25|4579.25|4579.72|4579.72|4579.13|4579.13|0
1634293760000|2021-10-15 10:29:20|4578.9|4578.9|4577.87|4577.87|4578.9|4578.9|4577.87|4577.87|0
1634293790000|2021-10-15 10:29:50|4577.69|4577.69|4577.69|4577.69|4577.69|4577.69|4577.69|4577.69|0
1634293810000|2021-10-15 10:30:10|4577.54|4577.54|4577.33|4577.33|4577.54|4577.54|4577.33|4577.33|0
1634293820000|2021-10-15 10:30:20|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|4576.98|0
1634293850000|2021-10-15 10:30:50|4577.33|4577.33|4577.5|4577.5|4577.5|4577.5|4577.33|4577.33|0
1634293860000|2021-10-15 10:31:00|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|4577.85|0
1634293870000|2021-10-15 10:31:10|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|4577.97|0
1634293890000|2021-10-15 10:31:30|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|4578.5|0
1634293910000|2021-10-15 10:31:50|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|4578.65|0
1634293920000|2021-10-15 10:32:00|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|4578.48|0
1634293960000|2021-10-15 10:32:40|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|4577.8|0
1634293970000|2021-10-15 10:32:50|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|4577.7|0
1634294010000|2021-10-15 10:33:30|4577.55|4577.55|4577.55|4577.55|4577.55|4577.55|4577.55|4577.55|0
1634294020000|2021-10-15 10:33:40|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|4577.9|0
1634294040000|2021-10-15 10:34:00|4578.01|4578.01|4578.11|4578.11|4578.11|4578.11|4578.01|4578.01|0
1634294090000|2021-10-15 10:34:50|4577.97|4577.97|4578.11|4578.11|4578.11|4578.11|4577.97|4577.97|0
1634294160000|2021-10-15 10:36:00|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|0
1634294170000|2021-10-15 10:36:10|4578.64|4578.64|4578.23|4578.23|4578.64|4578.64|4578.23|4578.23|0
1634294180000|2021-10-15 10:36:20|4578.07|4578.07|4577.95|4577.95|4578.07|4578.07|4577.95|4577.95|0
1634294190000|2021-10-15 10:36:30|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|0
1634294220000|2021-10-15 10:37:00|4577.76|4577.76|4577.41|4577.41|4577.76|4577.76|4577.41|4577.41|0
1634294240000|2021-10-15 10:37:20|4577.56|4577.56|4577.85|4577.85|4577.85|4577.85|4577.56|4577.56|0
1634294260000|2021-10-15 10:37:40|4578|4578|4578|4578|4578|4578|4578|4578|0
1634294270000|2021-10-15 10:37:50|4578.15|4578.15|4578.85|4578.85|4578.85|4578.85|4578.15|4578.15|0
1634294280000|2021-10-15 10:38:00|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|4579.02|0
1634294320000|2021-10-15 10:38:40|4578.91|4578.91|4579.02|4579.02|4579.02|4579.02|4578.91|4578.91|0
1634294370000|2021-10-15 10:39:30|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|4578.85|0
1634294380000|2021-10-15 10:39:40|4579.52|4579.52|4579.36|4579.36|4579.52|4579.52|4579.36|4579.36|0
1634294420000|2021-10-15 10:40:20|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|4579.19|0
1634294430000|2021-10-15 10:40:30|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|4578.83|0
1634294440000|2021-10-15 10:40:40|4578.5|4578.5|4578.16|4578.16|4578.5|4578.5|4578.16|4578.16|0
1634294460000|2021-10-15 10:41:00|4578|4578|4578|4578|4578|4578|4577.83|4577.83|0
1634294470000|2021-10-15 10:41:10|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|4578.11|0
1634294490000|2021-10-15 10:41:30|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|4577.59|0
1634294560000|2021-10-15 10:42:40|4576.89|4576.89|4577.05|4577.05|4577.22|4577.22|4576.89|4576.89|0
1634294600000|2021-10-15 10:43:20|4576.93|4576.93|4576.59|4576.59|4576.93|4576.93|4576.59|4576.59|0
1634294700000|2021-10-15 10:45:00|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|4576.24|0
1634294770000|2021-10-15 10:46:10|4576.39|4576.39|4576.39|4576.39|4576.39|4576.39|4576.39|4576.39|0
1634294780000|2021-10-15 10:46:20|4576.56|4576.56|4576.74|4576.74|4576.74|4576.74|4576.56|4576.56|0
1634294830000|2021-10-15 10:47:10|4576.86|4576.86|4576.86|4576.86|4576.86|4576.86|4576.86|4576.86|0
1634294870000|2021-10-15 10:47:50|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|0
1634294900000|2021-10-15 10:48:20|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|4576.84|0
1634294920000|2021-10-15 10:48:40|4577.37|4577.37|4576.84|4576.84|4577.37|4577.37|4576.84|4576.84|0
1634294940000|2021-10-15 10:49:00|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|4577.02|0
1634294970000|2021-10-15 10:49:30|4577.14|4577.14|4576.96|4576.96|4577.14|4577.14|4576.96|4576.96|0
1634295070000|2021-10-15 10:51:10|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|4577.08|0
1634295100000|2021-10-15 10:51:40|4576.96|4576.96|4576.84|4576.84|4576.96|4576.96|4576.84|4576.84|0
1634295110000|2021-10-15 10:51:50|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|4576.96|0
1634295130000|2021-10-15 10:52:10|4576.44|4576.44|4576.77|4576.77|4576.77|4576.77|4576.44|4576.44|0
1634295170000|2021-10-15 10:52:50|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|4576.89|0
1634295190000|2021-10-15 10:53:10|4576.72|4576.72|4576.89|4576.89|4576.89|4576.89|4576.72|4576.72|0
1634295230000|2021-10-15 10:53:50|4576.84|4576.84|4577.17|4577.17|4577.17|4577.17|4576.84|4576.84|0
1634295240000|2021-10-15 10:54:00|4576.99|4576.99|4576.82|4576.82|4576.99|4576.99|4576.82|4576.82|0
1634295250000|2021-10-15 10:54:10|4576.92|4576.92|4576.92|4576.92|4576.92|4576.92|4576.92|4576.92|0
1634295270000|2021-10-15 10:54:30|4577.04|4577.04|4576.09|4576.09|4577.04|4577.04|4576.09|4576.09|0
1634295280000|2021-10-15 10:54:40|4576.14|4576.14|4576.19|4576.19|4576.19|4576.19|4576.14|4576.14|0
1634295300000|2021-10-15 10:55:00|4576.3|4576.3|4576.4|4576.4|4576.4|4576.4|4576.3|4576.3|0
1634295310000|2021-10-15 10:55:10|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|4577.11|0
1634295340000|2021-10-15 10:55:40|4577.21|4577.21|4577.21|4577.21|4577.21|4577.21|4577.21|4577.21|0
1634295370000|2021-10-15 10:56:10|4577.33|4577.33|4578.24|4578.24|4578.24|4578.24|4577.33|4577.33|0
1634295380000|2021-10-15 10:56:20|4578.29|4578.29|4578.34|4578.34|4578.34|4578.34|4578.29|4578.29|0
1634295410000|2021-10-15 10:56:50|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|4578.69|0
1634295420000|2021-10-15 10:57:00|4578.59|4578.59|4578.53|4578.53|4578.59|4578.59|4578.48|4578.48|0
1634295430000|2021-10-15 10:57:10|4579.21|4579.21|4578.99|4578.99|4579.26|4579.26|4578.99|4578.99|0
1634295440000|2021-10-15 10:57:20|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|4578.46|0
1634295460000|2021-10-15 10:57:40|4578.81|4578.81|4578.93|4578.93|4578.93|4578.93|4578.81|4578.81|0
1634295470000|2021-10-15 10:57:50|4578.4|4578.4|4578.58|4578.58|4578.58|4578.58|4578.4|4578.4|0
1634295480000|2021-10-15 10:58:00|4578.75|4578.75|4578.9|4578.9|4578.9|4578.9|4578.75|4578.75|0
1634295490000|2021-10-15 10:58:10|4579.22|4579.22|4579.22|4579.22|4579.22|4579.22|4579.22|4579.22|0
1634295500000|2021-10-15 10:58:20|4579.33|4579.33|4579.86|4579.86|4579.86|4579.86|4579.33|4579.33|0
1634295530000|2021-10-15 10:58:50|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|4579.74|0
1634295540000|2021-10-15 10:59:00|4579.79|4579.79|4579.38|4579.38|4579.79|4579.79|4579.38|4579.38|0
1634295570000|2021-10-15 10:59:30|4579.74|4579.74|4579.91|4579.91|4579.91|4579.91|4579.74|4579.74|0
1634295590000|2021-10-15 10:59:50|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|0
1634295600000|2021-10-15 11:00:00|4580.31|4580.31|4580.7|4580.7|4580.7|4580.7|4580.31|4580.31|0
1634295630000|2021-10-15 11:00:30|4580.88|4580.88|4580.64|4580.64|4580.88|4580.88|4580.64|4580.64|0
1634295640000|2021-10-15 11:00:40|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|4581.17|0
1634295660000|2021-10-15 11:01:00|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|4580.82|0
1634295670000|2021-10-15 11:01:10|4580.64|4580.64|4580.85|4580.85|4580.85|4580.85|4580.64|4580.64|0
1634295730000|2021-10-15 11:02:10|4581.53|4581.53|4581.7|4581.7|4581.7|4581.7|4581.53|4581.53|0
1634295740000|2021-10-15 11:02:20|4581.76|4581.76|4581.76|4581.76|4581.76|4581.76|4581.76|4581.76|0
1634295760000|2021-10-15 11:02:40|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|4581.58|0
1634295770000|2021-10-15 11:02:50|4581.93|4581.93|4582.05|4582.05|4582.05|4582.05|4581.93|4581.93|0
1634295820000|2021-10-15 11:03:40|4582.4|4582.4|4582.75|4582.75|4582.75|4582.75|4582.4|4582.4|0
1634295840000|2021-10-15 11:04:00|4582.4|4582.4|4582.63|4582.63|4582.63|4582.63|4582.4|4582.4|0
1634295850000|2021-10-15 11:04:10|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|0
1634295870000|2021-10-15 11:04:30|4582.98|4582.98|4583.16|4583.16|4583.16|4583.16|4582.98|4582.98|0
1634295880000|2021-10-15 11:04:40|4582.98|4582.98|4582.93|4582.93|4582.98|4582.98|4582.93|4582.93|0
1634295890000|2021-10-15 11:04:50|4582.98|4582.98|4582.98|4582.98|4582.98|4582.98|4582.98|4582.98|0
1634295900000|2021-10-15 11:05:00|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|4582.81|0
1634295930000|2021-10-15 11:05:30|4582.63|4582.63|4582.58|4582.58|4582.63|4582.63|4582.58|4582.58|0
1634295950000|2021-10-15 11:05:50|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|4582.76|0
1634295980000|2021-10-15 11:06:20|4582.7|4582.7|4582.87|4582.87|4582.87|4582.87|4582.7|4582.7|0
1634296000000|2021-10-15 11:06:40|4582.45|4582.45|4582.45|4582.45|4582.45|4582.45|4582.45|4582.45|0
1634296010000|2021-10-15 11:06:50|4582.56|4582.56|4582.56|4582.56|4582.56|4582.56|4582.56|4582.56|0
1634296020000|2021-10-15 11:07:00|4582.68|4582.68|4582.68|4582.68|4582.68|4582.68|4582.68|4582.68|0
1634296080000|2021-10-15 11:08:00|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|4582.33|0
1634296100000|2021-10-15 11:08:20|4582.09|4582.09|4582.97|4582.97|4582.97|4582.97|4582.09|4582.09|0
1634296130000|2021-10-15 11:08:50|4582.67|4582.67|4583.2|4583.2|4583.2|4583.2|4582.67|4582.67|0
1634296140000|2021-10-15 11:09:00|4582.85|4582.85|4582.85|4582.85|4582.85|4582.85|4582.85|4582.85|0
1634296180000|2021-10-15 11:09:40|4582.48|4582.48|4582.43|4582.43|4582.48|4582.48|4582.43|4582.43|0
1634296240000|2021-10-15 11:10:40|4582.22|4582.22|4582.11|4582.11|4582.22|4582.22|4582.11|4582.11|0
1634296280000|2021-10-15 11:11:20|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|4582.64|0
1634296290000|2021-10-15 11:11:30|4583.34|4583.34|4583.69|4583.69|4583.69|4583.69|4583.34|4583.34|0
1634296300000|2021-10-15 11:11:40|4583.34|4583.34|4583.11|4583.11|4583.34|4583.34|4583.11|4583.11|0
1634296310000|2021-10-15 11:11:50|4583.46|4583.46|4584.14|4584.14|4584.14|4584.14|4583.46|4583.46|0
1634296320000|2021-10-15 11:12:00|4583.96|4583.96|4583.96|4583.96|4583.96|4583.96|4583.96|4583.96|0
1634296340000|2021-10-15 11:12:20|4584.07|4584.07|4584.07|4584.07|4584.07|4584.07|4584.02|4584.02|0
1634296400000|2021-10-15 11:13:20|4583.54|4583.54|4583.19|4583.19|4583.54|4583.54|4583.19|4583.19|0
1634296430000|2021-10-15 11:13:50|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|4583.31|0
1634296450000|2021-10-15 11:14:10|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|4583.1|0
1634296460000|2021-10-15 11:14:20|4582.42|4582.42|4582.13|4582.13|4582.42|4582.42|4582.13|4582.13|0
1634296470000|2021-10-15 11:14:30|4581.46|4581.46|4581.6|4581.6|4581.6|4581.6|4581.46|4581.46|0
1634296480000|2021-10-15 11:14:40|4581.26|4581.26|4581.26|4581.26|4581.6|4581.6|4581.26|4581.26|0
1634296500000|2021-10-15 11:15:00|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|4582.14|0
1634296520000|2021-10-15 11:15:20|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|4581.8|0
1634296570000|2021-10-15 11:16:10|4580.75|4580.75|4580.75|4580.75|4580.75|4580.75|4580.75|4580.75|0
1634296610000|2021-10-15 11:16:50|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|4581.09|0
1634296650000|2021-10-15 11:17:30|4581.19|4581.19|4580.75|4580.75|4581.19|4581.19|4580.75|4580.75|0
1634296660000|2021-10-15 11:17:40|4580.63|4580.63|4580.63|4580.63|4580.63|4580.63|4580.63|4580.63|0
1634296670000|2021-10-15 11:17:50|4580.58|4580.58|4580.76|4580.76|4580.76|4580.76|4580.58|4580.58|0
1634296680000|2021-10-15 11:18:00|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|4580.7|0
1634296690000|2021-10-15 11:18:10|4581.39|4581.39|4581.73|4581.73|4581.73|4581.73|4581.06|4581.06|0
1634296730000|2021-10-15 11:18:50|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|0
1634296740000|2021-10-15 11:19:00|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|4580.95|0
1634296790000|2021-10-15 11:19:50|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|4581.3|0
1634296800000|2021-10-15 11:20:00|4581.13|4581.13|4581.98|4581.98|4581.98|4581.98|4581.13|4581.13|0
1634296830000|2021-10-15 11:20:30|4582.09|4582.09|4582.56|4582.56|4582.56|4582.56|4582.09|4582.09|0
1634296860000|2021-10-15 11:21:00|4583.09|4583.09|4583.15|4583.15|4583.32|4583.32|4583.09|4583.09|0
1634296870000|2021-10-15 11:21:10|4583.27|4583.27|4583.27|4583.27|4583.27|4583.27|4583.27|4583.27|0
1634296880000|2021-10-15 11:21:20|4583.09|4583.09|4582.92|4582.92|4583.09|4583.09|4582.92|4582.92|0
1634296910000|2021-10-15 11:21:50|4582.71|4582.71|4582.94|4582.94|4582.94|4582.94|4582.71|4582.71|0
1634296920000|2021-10-15 11:22:00|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|4582.77|0
1634296930000|2021-10-15 11:22:10|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|4582.88|0
1634296940000|2021-10-15 11:22:20|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|4583.12|0
1634296950000|2021-10-15 11:22:30|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|4583.24|0
1634296960000|2021-10-15 11:22:40|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|4583.35|0
1634296970000|2021-10-15 11:22:50|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|4583.46|0
1634297000000|2021-10-15 11:23:20|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|4583.93|0
1634297020000|2021-10-15 11:23:40|4584.05|4584.05|4583.93|4583.93|4584.05|4584.05|4583.93|4583.93|0
1634297030000|2021-10-15 11:23:50|4584.05|4584.05|4584.16|4584.16|4584.16|4584.16|4584.05|4584.05|0
1634297040000|2021-10-15 11:24:00|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|4584.28|0
1634297060000|2021-10-15 11:24:20|4584.4|4584.4|4584.16|4584.16|4584.4|4584.4|4584.16|4584.16|0
1634297080000|2021-10-15 11:24:40|4584.05|4584.05|4584.4|4584.4|4584.4|4584.4|4584.05|4584.05|0
1634297090000|2021-10-15 11:24:50|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|0
1634297100000|2021-10-15 11:25:00|4584.75|4584.75|4584.75|4584.75|4584.99|4584.99|4584.75|4584.75|0
1634297110000|2021-10-15 11:25:10|4584.63|4584.63|4584.75|4584.75|4584.75|4584.75|4584.63|4584.63|0
1634297120000|2021-10-15 11:25:20|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|4584.52|0
1634297160000|2021-10-15 11:26:00|4584.34|4584.34|4584.34|4584.34|4584.34|4584.34|4584.34|4584.34|0
1634297200000|2021-10-15 11:26:40|4584.24|4584.24|4584.24|4584.24|4584.24|4584.24|4584.24|4584.24|0
1634297220000|2021-10-15 11:27:00|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|4583.65|0
1634297260000|2021-10-15 11:27:40|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|4583.77|0
1634297280000|2021-10-15 11:28:00|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|4583.91|0
1634297330000|2021-10-15 11:28:50|4583.97|4583.97|4585.72|4585.72|4585.72|4585.72|4583.62|4583.62|0
1634297400000|2021-10-15 11:30:00|4585.48|4585.48|4585.25|4585.25|4585.48|4585.48|4585.25|4585.25|0
1634297420000|2021-10-15 11:30:20|4585.42|4585.42|4585.95|4585.95|4585.95|4585.95|4585.42|4585.42|0
1634297430000|2021-10-15 11:30:30|4585.59|4585.59|4585.42|4585.42|4585.59|4585.59|4585.42|4585.42|0
1634297460000|2021-10-15 11:31:00|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|4584.89|0
1634297470000|2021-10-15 11:31:10|4585.23|4585.23|4584.89|4584.89|4585.23|4585.23|4584.89|4584.89|0
1634297490000|2021-10-15 11:31:30|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|4584.73|0
1634297510000|2021-10-15 11:31:50|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|4584.91|0
1634297540000|2021-10-15 11:32:20|4585.09|4585.09|4585.56|4585.56|4585.56|4585.56|4585.09|4585.09|0
1634297550000|2021-10-15 11:32:30|4586.23|4586.23|4586.91|4586.91|4586.91|4586.91|4586.23|4586.23|0
1634297560000|2021-10-15 11:32:40|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|4587.08|0
1634297570000|2021-10-15 11:32:50|4586.73|4586.73|4587.03|4587.03|4587.03|4587.03|4586.73|4586.73|0
1634297580000|2021-10-15 11:33:00|4587.38|4587.38|4587.21|4587.21|4587.38|4587.38|4587.21|4587.21|0
1634297640000|2021-10-15 11:34:00|4587.32|4587.32|4586.62|4586.62|4587.32|4587.32|4586.62|4586.62|0
1634297650000|2021-10-15 11:34:10|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|0
1634297660000|2021-10-15 11:34:20|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|0
1634297670000|2021-10-15 11:34:30|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|0
1634297730000|2021-10-15 11:35:30|4587.95|4587.95|4588.07|4588.07|4588.07|4588.07|4587.95|4587.95|0
1634297750000|2021-10-15 11:35:50|4588.42|4588.42|4588.42|4588.42|4588.42|4588.42|4588.42|4588.42|0
1634297760000|2021-10-15 11:36:00|4588.24|4588.24|4588.59|4588.59|4588.59|4588.59|4588.24|4588.24|0
1634297780000|2021-10-15 11:36:20|4588.93|4588.93|4590.28|4590.28|4590.28|4590.28|4588.93|4588.93|0
1634297790000|2021-10-15 11:36:30|4590.11|4590.11|4589.43|4589.43|4590.11|4590.11|4589.43|4589.43|0
1634297820000|2021-10-15 11:37:00|4589.31|4589.31|4589.55|4589.55|4589.55|4589.55|4589.31|4589.31|0
1634297830000|2021-10-15 11:37:10|4589.72|4589.72|4589.72|4589.72|4589.72|4589.72|4589.72|4589.72|0
1634297840000|2021-10-15 11:37:20|4589.9|4589.9|4590.31|4590.31|4590.43|4590.43|4589.9|4589.9|0
1634297850000|2021-10-15 11:37:30|4590.48|4590.48|4590.48|4590.48|4590.48|4590.48|4590.48|4590.48|0
1634297860000|2021-10-15 11:37:40|4589.81|4589.81|4589.81|4589.81|4589.81|4589.81|4589.81|4589.81|0
1634297880000|2021-10-15 11:38:00|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|4590.33|0
1634297890000|2021-10-15 11:38:10|4590.45|4590.45|4589.9|4589.9|4590.45|4590.45|4589.9|4589.9|0
1634297900000|2021-10-15 11:38:20|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|4590.25|0
1634297910000|2021-10-15 11:38:30|4590.6|4590.6|4590.6|4590.6|4590.6|4590.6|4590.42|4590.42|0
1634297930000|2021-10-15 11:38:50|4590.49|4590.49|4590.49|4590.49|4590.49|4590.49|4590.49|4590.49|0
1634297940000|2021-10-15 11:39:00|4590.14|4590.14|4590.14|4590.14|4590.14|4590.14|4589.79|4589.79|0
1634297960000|2021-10-15 11:39:20|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|4589.79|0
1634298000000|2021-10-15 11:40:00|4589.97|4589.97|4590.14|4590.14|4590.14|4590.14|4589.97|4589.97|0
1634298010000|2021-10-15 11:40:10|4590.82|4590.82|4591.49|4591.49|4591.49|4591.49|4590.82|4590.82|0
1634298030000|2021-10-15 11:40:30|4591.32|4591.32|4591.32|4591.32|4591.32|4591.32|4591.32|4591.32|0
1634298060000|2021-10-15 11:41:00|4591.14|4591.14|4590.79|4590.79|4591.14|4591.14|4590.79|4590.79|0
1634298070000|2021-10-15 11:41:10|4590.91|4590.91|4590.56|4590.56|4590.91|4590.91|4590.56|4590.56|0
1634298080000|2021-10-15 11:41:20|4590.67|4590.67|4590.67|4590.67|4590.67|4590.67|4590.67|4590.67|0
1634298110000|2021-10-15 11:41:50|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|4590.5|0
1634298120000|2021-10-15 11:42:00|4590.32|4590.32|4590.32|4590.32|4590.32|4590.32|4590.32|4590.32|0
1634298160000|2021-10-15 11:42:40|4590.15|4590.15|4590.15|4590.15|4590.15|4590.15|4590.15|4590.15|0
1634298170000|2021-10-15 11:42:50|4590.85|4590.85|4590.67|4590.67|4590.85|4590.85|4590.67|4590.67|0
1634298190000|2021-10-15 11:43:10|4590.85|4590.85|4591.2|4591.2|4591.38|4591.38|4590.85|4590.85|0
1634298210000|2021-10-15 11:43:30|4591.55|4591.55|4591.73|4591.73|4591.73|4591.73|4591.55|4591.55|0
1634298240000|2021-10-15 11:44:00|4591.2|4591.2|4591.2|4591.2|4591.2|4591.2|4591.2|4591.2|0
1634298300000|2021-10-15 11:45:00|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|0
1634298330000|2021-10-15 11:45:30|4591.7|4591.7|4592.23|4592.23|4592.23|4592.23|4591.7|4591.7|0
1634298350000|2021-10-15 11:45:50|4592.05|4592.05|4592.05|4592.05|4592.05|4592.05|4592.05|4592.05|0
1634298360000|2021-10-15 11:46:00|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|0
1634298370000|2021-10-15 11:46:10|4591.99|4591.99|4591.67|4591.67|4592.35|4592.35|4591.67|4591.67|0
1634298380000|2021-10-15 11:46:20|4591.14|4591.14|4591.32|4591.32|4591.32|4591.32|4590.97|4590.97|0
1634298400000|2021-10-15 11:46:40|4591.37|4591.37|4591.37|4591.37|4591.37|4591.37|4591.37|4591.37|0
1634298410000|2021-10-15 11:46:50|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|4591.55|0
1634298430000|2021-10-15 11:47:10|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|4591.49|0
1634298450000|2021-10-15 11:47:30|4591.14|4591.14|4591.04|4591.04|4591.14|4591.14|4591.04|4591.04|0
1634298460000|2021-10-15 11:47:40|4591.16|4591.16|4591.16|4591.16|4591.16|4591.16|4591.16|4591.16|0
1634298480000|2021-10-15 11:48:00|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|4591.83|0
1634298510000|2021-10-15 11:48:30|4591.95|4591.95|4591.95|4591.95|4591.95|4591.95|4591.95|4591.95|0
1634298530000|2021-10-15 11:48:50|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|4592.24|0
1634298560000|2021-10-15 11:49:20|4592.1|4592.1|4592.45|4592.45|4592.45|4592.45|4592.1|4592.1|0
1634298570000|2021-10-15 11:49:30|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|4592.62|0
1634298580000|2021-10-15 11:49:40|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|4592.48|0
1634298590000|2021-10-15 11:49:50|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|4592.65|0
1634298600000|2021-10-15 11:50:00|4592.3|4592.3|4592.3|4592.3|4592.64|4592.64|4592.3|4592.3|0
1634298620000|2021-10-15 11:50:20|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|4592.25|0
1634298630000|2021-10-15 11:50:30|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|4592.59|0
1634298650000|2021-10-15 11:50:50|4592.23|4592.23|4591.9|4591.9|4592.23|4592.23|4591.9|4591.9|0
1634298670000|2021-10-15 11:51:10|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|4591.63|0
1634298710000|2021-10-15 11:51:50|4591.46|4591.46|4591.63|4591.63|4591.63|4591.63|4590.58|4590.58|0
1634298720000|2021-10-15 11:52:00|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|4591.98|0
1634298760000|2021-10-15 11:52:40|4592.04|4592.04|4591.93|4591.93|4592.04|4592.04|4591.93|4591.93|0
1634298770000|2021-10-15 11:52:50|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|4591.41|0
1634298780000|2021-10-15 11:53:00|4591.25|4591.25|4591.19|4591.19|4591.25|4591.25|4591.19|4591.19|0
1634298800000|2021-10-15 11:53:20|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|4591.04|0
1634298810000|2021-10-15 11:53:30|4590.86|4590.86|4590.86|4590.86|4590.86|4590.86|4590.86|4590.86|0
1634298820000|2021-10-15 11:53:40|4591.39|4591.39|4591.39|4591.39|4591.39|4591.39|4591.39|4591.39|0
1634298830000|2021-10-15 11:53:50|4591.27|4591.27|4591.15|4591.15|4591.27|4591.27|4591.15|4591.15|0
1634298840000|2021-10-15 11:54:00|4591.03|4591.03|4591.37|4591.37|4591.37|4591.37|4591.03|4591.03|0
1634298850000|2021-10-15 11:54:10|4591.26|4591.26|4591.26|4591.26|4591.26|4591.26|4591.26|4591.26|0
1634298860000|2021-10-15 11:54:20|4591.14|4591.14|4591.48|4591.48|4591.48|4591.48|4591.14|4591.14|0
1634298870000|2021-10-15 11:54:30|4590.95|4590.95|4591.62|4591.62|4591.62|4591.62|4590.95|4590.95|0
1634298880000|2021-10-15 11:54:40|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|4591.45|0
1634298960000|2021-10-15 11:56:00|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|4592.5|0
1634298970000|2021-10-15 11:56:10|4592.15|4592.15|4592.33|4592.33|4592.33|4592.33|4592.15|4592.15|0
1634299010000|2021-10-15 11:56:50|4592.21|4592.21|4592.21|4592.21|4592.21|4592.21|4592.21|4592.21|0
1634299050000|2021-10-15 11:57:30|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|4591.53|0
1634299060000|2021-10-15 11:57:40|4591.64|4591.64|4592.06|4592.06|4592.06|4592.06|4591.64|4591.64|0
1634299070000|2021-10-15 11:57:50|4592.74|4592.74|4592.74|4592.74|4592.74|4592.74|4592.74|4592.74|0
1634299080000|2021-10-15 11:58:00|4593.41|4593.41|4591.86|4591.86|4593.41|4593.41|4591.86|4591.86|0
1634299130000|2021-10-15 11:58:50|4592.74|4592.74|4592.74|4592.74|4592.74|4592.74|4592.74|4592.74|0
1634299140000|2021-10-15 11:59:00|4592.56|4592.56|4591.88|4591.88|4592.56|4592.56|4591.88|4591.88|0
1634299150000|2021-10-15 11:59:10|4592.06|4592.06|4592.24|4592.24|4592.24|4592.24|4592.06|4592.06|0
1634299160000|2021-10-15 11:59:20|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|4591.88|0
1634299210000|2021-10-15 12:00:10|4591.36|4591.36|4591.53|4591.53|4591.53|4591.53|4591.36|4591.36|0
1634299300000|2021-10-15 12:01:40|4591.65|4591.65|4591.65|4591.65|4591.65|4591.65|4591.65|4591.65|0
1634299320000|2021-10-15 12:02:00|4591.77|4591.77|4591.53|4591.53|4591.77|4591.77|4591.53|4591.53|0
1634299330000|2021-10-15 12:02:10|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|4591.18|0
1634299340000|2021-10-15 12:02:20|4591.3|4591.3|4591.3|4591.3|4591.3|4591.3|4591.3|4591.3|0
1634299370000|2021-10-15 12:02:50|4591.48|4591.48|4591.83|4591.83|4591.83|4591.83|4591.48|4591.48|0
1634299380000|2021-10-15 12:03:00|4591.48|4591.48|4591.48|4591.48|4591.48|4591.48|4591.48|4591.48|0
1634299410000|2021-10-15 12:03:30|4591.65|4591.65|4592.53|4592.53|4592.53|4592.53|4591.65|4591.65|0
1634299420000|2021-10-15 12:03:40|4593.73|4593.73|4595.22|4595.22|4595.22|4595.22|4593.73|4593.73|0
1634299430000|2021-10-15 12:03:50|4595.58|4595.58|4596.64|4596.64|4597.52|4597.52|4595.58|4595.58|0
1634299440000|2021-10-15 12:04:00|4596.46|4596.46|4595.59|4595.59|4597.34|4597.34|4595.59|4595.59|0
1634299450000|2021-10-15 12:04:10|4595.74|4595.74|4596.97|4596.97|4596.97|4596.97|4595.74|4595.74|0
1634299470000|2021-10-15 12:04:30|4596.8|4596.8|4596.8|4596.8|4596.8|4596.8|4596.8|4596.8|0
1634299480000|2021-10-15 12:04:40|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|4596.45|0
1634299490000|2021-10-15 12:04:50|4595.22|4595.22|4595.04|4595.04|4595.22|4595.22|4595.04|4595.04|0
1634299500000|2021-10-15 12:05:00|4595.22|4595.22|4596.62|4596.62|4596.62|4596.62|4595.22|4595.22|0
1634299510000|2021-10-15 12:05:10|4596.97|4596.97|4597.85|4597.85|4597.85|4597.85|4596.97|4596.97|0
1634299520000|2021-10-15 12:05:20|4598.01|4598.01|4597.31|4597.31|4598.01|4598.01|4597.31|4597.31|0
1634299540000|2021-10-15 12:05:40|4597.2|4597.2|4597.63|4597.63|4597.63|4597.63|4597.1|4597.1|0
1634299560000|2021-10-15 12:06:00|4597.79|4597.79|4597.94|4597.94|4597.96|4597.96|4597.61|4597.61|0
1634299580000|2021-10-15 12:06:20|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|4597.41|0
1634299590000|2021-10-15 12:06:30|4597.3|4597.3|4597.06|4597.06|4597.3|4597.3|4597.06|4597.06|0
1634299600000|2021-10-15 12:06:40|4597.24|4597.24|4597.24|4597.24|4597.24|4597.24|4597.24|4597.24|0
1634299610000|2021-10-15 12:06:50|4597.91|4597.91|4598.26|4598.26|4598.26|4598.26|4597.91|4597.91|0
1634299620000|2021-10-15 12:07:00|4598.09|4598.09|4598.26|4598.26|4598.26|4598.26|4598.09|4598.09|0
1634299630000|2021-10-15 12:07:10|4598.96|4598.96|4598.79|4598.79|4598.96|4598.96|4598.79|4598.79|0
1634299640000|2021-10-15 12:07:20|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|4599.28|0
1634299670000|2021-10-15 12:07:50|4599.57|4599.57|4599.57|4599.57|4599.57|4599.57|4599.57|4599.57|0
1634299680000|2021-10-15 12:08:00|4599.72|4599.72|4599.13|4599.13|4599.72|4599.72|4598.92|4598.92|0
1634299700000|2021-10-15 12:08:20|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|4599.19|0
1634299710000|2021-10-15 12:08:30|4599.48|4599.48|4599.48|4599.48|4599.48|4599.48|4599.48|4599.48|0
1634299730000|2021-10-15 12:08:50|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|0
1634299740000|2021-10-15 12:09:00|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|4599.83|0
1634299750000|2021-10-15 12:09:10|4599.65|4599.65|4599.13|4599.13|4599.65|4599.65|4599.13|4599.13|0
1634299760000|2021-10-15 12:09:20|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|4598.78|0
1634299790000|2021-10-15 12:09:50|4598.62|4598.62|4598.44|4598.44|4598.62|4598.62|4598.44|4598.44|0
1634299800000|2021-10-15 12:10:00|4598.56|4598.56|4598.74|4598.74|4598.74|4598.74|4598.56|4598.56|0
1634299860000|2021-10-15 12:11:00|4598.91|4598.91|4599.03|4599.03|4599.03|4599.03|4598.91|4598.91|0
1634299880000|2021-10-15 12:11:20|4598.86|4598.86|4598.68|4598.68|4598.86|4598.86|4598.68|4598.68|0
1634299920000|2021-10-15 12:12:00|4599.21|4599.21|4599.15|4599.15|4599.21|4599.21|4599.03|4599.03|0
1634299940000|2021-10-15 12:12:20|4598.45|4598.45|4598.27|4598.27|4598.45|4598.45|4598.27|4598.27|0
1634299980000|2021-10-15 12:13:00|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|0
1634300020000|2021-10-15 12:13:40|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|0
1634300030000|2021-10-15 12:13:50|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|0
1634300040000|2021-10-15 12:14:00|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|0
1634300070000|2021-10-15 12:14:30|4597.96|4597.96|4597.96|4597.96|4597.96|4597.96|4597.96|4597.96|0
1634300080000|2021-10-15 12:14:40|4598.13|4598.13|4598.31|4598.31|4598.31|4598.31|4598.13|4598.13|0
1634300100000|2021-10-15 12:15:00|4598.14|4598.14|4598.48|4598.48|4598.5|4598.5|4598.14|4598.14|0
1634300150000|2021-10-15 12:15:50|4598.31|4598.31|4598.48|4598.48|4598.48|4598.48|4598.31|4598.31|0
1634300170000|2021-10-15 12:16:10|4599.16|4599.16|4598.83|4598.83|4599.16|4599.16|4598.83|4598.83|0
1634300180000|2021-10-15 12:16:20|4598.67|4598.67|4598.32|4598.32|4598.67|4598.67|4598.14|4598.14|0
1634300190000|2021-10-15 12:16:30|4598.14|4598.14|4597.97|4597.97|4598.14|4598.14|4597.97|4597.97|0
1634300210000|2021-10-15 12:16:50|4598.64|4598.64|4598.82|4598.82|4598.82|4598.82|4598.64|4598.64|0
1634300240000|2021-10-15 12:17:20|4598.99|4598.99|4599.17|4599.17|4599.17|4599.17|4598.99|4598.99|0
1634300250000|2021-10-15 12:17:30|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|4599.01|0
1634300260000|2021-10-15 12:17:40|4599.18|4599.18|4600.09|4600.09|4600.21|4600.21|4599.18|4599.18|0
1634300320000|2021-10-15 12:18:40|4599.91|4599.91|4599.24|4599.24|4599.91|4599.91|4599.24|4599.24|0
1634300330000|2021-10-15 12:18:50|4599|4599|4598.42|4598.42|4599|4599|4598.24|4598.24|0
1634300340000|2021-10-15 12:19:00|4598.31|4598.31|4597.79|4597.79|4598.31|4598.31|4597.79|4597.79|0
1634300350000|2021-10-15 12:19:10|4597.61|4597.61|4597.96|4597.96|4597.96|4597.96|4597.61|4597.61|0
1634300360000|2021-10-15 12:19:20|4598.14|4598.14|4598.84|4598.84|4598.84|4598.84|4598.14|4598.14|0
1634300410000|2021-10-15 12:20:10|4598.66|4598.66|4598.66|4598.66|4598.66|4598.66|4598.66|4598.66|0
1634300420000|2021-10-15 12:20:20|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|0
1634300440000|2021-10-15 12:20:40|4598.96|4598.96|4599.07|4599.07|4599.07|4599.07|4598.96|4598.96|0
1634300480000|2021-10-15 12:21:20|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|0
1634300490000|2021-10-15 12:21:30|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|0
1634300530000|2021-10-15 12:22:10|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|4598.45|0
1634300570000|2021-10-15 12:22:50|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|4598.27|0
1634300600000|2021-10-15 12:23:20|4598.45|4598.45|4598.8|4598.8|4598.8|4598.8|4598.45|4598.45|0
1634300610000|2021-10-15 12:23:30|4599.15|4599.15|4598.8|4598.8|4599.15|4599.15|4598.8|4598.8|0
1634300690000|2021-10-15 12:24:50|4599.15|4599.15|4599.85|4599.85|4599.85|4599.85|4599.15|4599.15|0
1634300700000|2021-10-15 12:25:00|4600.73|4600.73|4601.43|4601.43|4601.43|4601.43|4600.73|4600.73|0
1634300710000|2021-10-15 12:25:10|4600.9|4600.9|4600.73|4600.73|4600.9|4600.9|4600.73|4600.73|0
1634300730000|2021-10-15 12:25:30|4600.55|4600.55|4600.03|4600.03|4600.55|4600.55|4599.85|4599.85|0
1634300740000|2021-10-15 12:25:40|4599.97|4599.97|4599.97|4599.97|4599.97|4599.97|4599.97|4599.97|0
1634300760000|2021-10-15 12:26:00|4600.09|4600.09|4600.09|4600.09|4600.09|4600.09|4600.09|4600.09|0
1634300770000|2021-10-15 12:26:10|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|0
1634300780000|2021-10-15 12:26:20|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|4600.18|0
1634300790000|2021-10-15 12:26:30|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|4600.71|0
1634300800000|2021-10-15 12:26:40|4600.68|4600.68|4600.63|4600.63|4600.68|4600.68|4600.63|4600.63|0
1634300810000|2021-10-15 12:26:50|4600.52|4600.52|4600.35|4600.35|4600.52|4600.52|4600.35|4600.35|0
1634300820000|2021-10-15 12:27:00|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|4600.49|0
1634300840000|2021-10-15 12:27:20|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|4600.55|0
1634300850000|2021-10-15 12:27:30|4600.39|4600.39|4600.19|4600.19|4600.39|4600.39|4599.69|4599.69|0
1634300860000|2021-10-15 12:27:40|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|4600.07|0
1634300870000|2021-10-15 12:27:50|4599.95|4599.95|4599.95|4599.95|4599.95|4599.95|4599.95|4599.95|0
1634300900000|2021-10-15 12:28:20|4600.48|4600.48|4600.48|4600.48|4600.48|4600.48|4600.48|4600.48|0
1634300930000|2021-10-15 12:28:50|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|4600.3|0
1634300940000|2021-10-15 12:29:00|4600.13|4600.13|4600.13|4600.13|4600.13|4600.13|4600.13|4600.13|0
1634300960000|2021-10-15 12:29:20|4601.01|4601.01|4601.53|4601.53|4601.53|4601.53|4601.01|4601.01|0
1634300990000|2021-10-15 12:29:50|4601.37|4601.37|4601.37|4601.37|4601.53|4601.53|4601.37|4601.37|0
1634301000000|2021-10-15 12:30:00|4602.04|4602.04|4602.15|4602.15|4602.15|4602.15|4602.04|4602.04|0
1634301010000|2021-10-15 12:30:10|4602.25|4602.25|4602.25|4602.25|4602.25|4602.25|4602.25|4602.25|0
1634301020000|2021-10-15 12:30:20|4602.08|4602.08|4602.08|4602.08|4602.08|4602.08|4602.08|4602.08|0
1634301060000|2021-10-15 12:31:00|4601.55|4601.55|4602.08|4602.08|4602.08|4602.08|4601.55|4601.55|0
1634301070000|2021-10-15 12:31:10|4601.55|4601.55|4601.55|4601.55|4601.55|4601.55|4601.55|4601.55|0
1634301080000|2021-10-15 12:31:20|4601.38|4601.38|4601.38|4601.38|4601.38|4601.38|4601.38|4601.38|0
1634301100000|2021-10-15 12:31:40|4601.03|4601.03|4601.03|4601.03|4601.03|4601.03|4601.03|4601.03|0
1634301110000|2021-10-15 12:31:50|4600.85|4600.85|4600.85|4600.85|4600.85|4600.85|4600.85|4600.85|0
1634301120000|2021-10-15 12:32:00|4600.97|4600.97|4600.79|4600.79|4600.97|4600.97|4600.79|4600.79|0
1634301130000|2021-10-15 12:32:10|4600.62|4600.62|4600.79|4600.79|4600.79|4600.79|4600.62|4600.62|0
1634301140000|2021-10-15 12:32:20|4600.68|4600.68|4600.68|4600.68|4600.68|4600.68|4600.68|4600.68|0
1634301150000|2021-10-15 12:32:30|4600.44|4600.44|4600.19|4600.19|4600.44|4600.44|4600.06|4600.06|0
1634301170000|2021-10-15 12:32:50|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|0
1634301200000|2021-10-15 12:33:20|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|4600.66|0
1634301210000|2021-10-15 12:33:30|4600.87|4600.87|4600.87|4600.87|4600.87|4600.87|4600.87|4600.87|0
1634301220000|2021-10-15 12:33:40|4601.04|4601.04|4601.15|4601.15|4601.15|4601.15|4601.04|4601.04|0
1634301230000|2021-10-15 12:33:50|4601.83|4601.83|4601.8|4601.8|4602.85|4602.85|4601.8|4601.8|0
1634301240000|2021-10-15 12:34:00|4601.27|4601.27|4600.57|4600.57|4601.27|4601.27|4600.57|4600.57|0
1634301260000|2021-10-15 12:34:20|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|0
1634301330000|2021-10-15 12:35:30|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|4601.95|0
1634301350000|2021-10-15 12:35:50|4600.6|4600.6|4600.6|4600.6|4600.6|4600.6|4600.6|4600.6|0
1634301360000|2021-10-15 12:36:00|4600.36|4600.36|4600.48|4600.48|4600.48|4600.48|4600.36|4600.36|0
1634301370000|2021-10-15 12:36:10|4600.83|4600.83|4601.86|4601.86|4601.86|4601.86|4600.83|4600.83|0
1634301380000|2021-10-15 12:36:20|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|4602.03|0
1634301420000|2021-10-15 12:37:00|4601.51|4601.51|4601.51|4601.51|4601.51|4601.51|4601.51|4601.51|0
1634301440000|2021-10-15 12:37:20|4600.63|4600.63|4600.63|4600.63|4600.63|4600.63|4600.63|4600.63|0
1634301460000|2021-10-15 12:37:40|4600.81|4600.81|4600.81|4600.81|4600.81|4600.81|4600.81|4600.81|0
1634301470000|2021-10-15 12:37:50|4601.33|4601.33|4600.66|4600.66|4601.33|4601.33|4600.66|4600.66|0
1634301510000|2021-10-15 12:38:30|4600.48|4600.48|4600.31|4600.31|4600.48|4600.48|4600.31|4600.31|0
1634301520000|2021-10-15 12:38:40|4600.41|4600.41|4600.46|4600.46|4600.46|4600.46|4600.41|4600.41|0
1634301530000|2021-10-15 12:38:50|4600.29|4600.29|4600.24|4600.24|4600.29|4600.29|4600.24|4600.24|0
1634301550000|2021-10-15 12:39:10|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|4600.06|0
1634301580000|2021-10-15 12:39:40|4600.41|4600.41|4600.24|4600.24|4600.41|4600.41|4600.24|4600.24|0
1634301600000|2021-10-15 12:40:00|4600.26|4600.26|4601.14|4601.14|4601.14|4601.14|4600.26|4600.26|0
1634301610000|2021-10-15 12:40:10|4600.61|4600.61|4601.32|4601.32|4601.32|4601.32|4600.61|4600.61|0
1634301630000|2021-10-15 12:40:30|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|0
1634301650000|2021-10-15 12:40:50|4600.59|4600.59|4600.59|4600.59|4600.59|4600.59|4600.59|4600.59|0
1634301680000|2021-10-15 12:41:20|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|4601.46|0
1634301690000|2021-10-15 12:41:30|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|4601.52|0
1634301720000|2021-10-15 12:42:00|4601.63|4601.63|4601.28|4601.28|4601.63|4601.63|4601.28|4601.28|0
1634301730000|2021-10-15 12:42:10|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|0
1634301750000|2021-10-15 12:42:30|4601.6|4601.6|4601.6|4601.6|4601.6|4601.6|4601.6|4601.6|0
1634301780000|2021-10-15 12:43:00|4601.08|4601.08|4600.38|4600.38|4601.08|4601.08|4600.38|4600.38|0
1634301790000|2021-10-15 12:43:10|4600.9|4600.9|4600.55|4600.55|4600.9|4600.9|4600.55|4600.55|0
1634301810000|2021-10-15 12:43:30|4600.2|4600.2|4600.15|4600.15|4600.25|4600.25|4600.15|4600.15|0
1634301820000|2021-10-15 12:43:40|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|4601.2|0
1634301830000|2021-10-15 12:43:50|4601.15|4601.15|4600.97|4600.97|4601.15|4601.15|4600.97|4600.97|0
1634301840000|2021-10-15 12:44:00|4602.2|4602.2|4602.2|4602.2|4602.2|4602.2|4602.2|4602.2|0
1634301850000|2021-10-15 12:44:10|4602.88|4602.88|4603.55|4603.55|4603.55|4603.55|4602.88|4602.88|0
1634301860000|2021-10-15 12:44:20|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|4602.88|0
1634301870000|2021-10-15 12:44:30|4602.7|4602.7|4603.05|4603.05|4603.05|4603.05|4602.7|4602.7|0
1634301880000|2021-10-15 12:44:40|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|4602.91|0
1634301900000|2021-10-15 12:45:00|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|0
1634301910000|2021-10-15 12:45:10|4602.26|4602.26|4602.5|4602.5|4602.5|4602.5|4602.26|4602.26|0
1634301920000|2021-10-15 12:45:20|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|4602.38|0
1634301950000|2021-10-15 12:45:50|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|4602.56|0
1634301960000|2021-10-15 12:46:00|4602.73|4602.73|4602.73|4602.73|4602.73|4602.73|4602.73|4602.73|0
1634302090000|2021-10-15 12:48:10|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|4602.78|0
1634302100000|2021-10-15 12:48:20|4603.13|4603.13|4604.16|4604.16|4604.16|4604.16|4603.13|4603.13|0
1634302120000|2021-10-15 12:48:40|4603.81|4603.81|4603.98|4603.98|4603.98|4603.98|4603.81|4603.81|0
1634302180000|2021-10-15 12:49:40|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|4603.31|0
1634302190000|2021-10-15 12:49:50|4602.96|4602.96|4603.19|4603.19|4603.19|4603.19|4602.96|4602.96|0
1634302200000|2021-10-15 12:50:00|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|0
1634302220000|2021-10-15 12:50:20|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|4601.84|0
1634302230000|2021-10-15 12:50:30|4602|4602|4602.5|4602.5|4602.5|4602.5|4602|4602|0
1634302270000|2021-10-15 12:51:10|4602.33|4602.33|4601.24|4601.24|4602.33|4602.33|4601.24|4601.24|0
1634302280000|2021-10-15 12:51:20|4600.91|4600.91|4600.55|4600.55|4600.91|4600.91|4600.55|4600.55|0
1634302290000|2021-10-15 12:51:30|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|4600.7|0
1634302300000|2021-10-15 12:51:40|4601.04|4601.04|4601.04|4601.04|4601.04|4601.04|4601.04|4601.04|0
1634302320000|2021-10-15 12:52:00|4601.19|4601.19|4601.19|4601.19|4601.19|4601.19|4601.19|4601.19|0
1634302330000|2021-10-15 12:52:10|4601.71|4601.71|4601.71|4601.71|4601.71|4601.71|4601.71|4601.71|0
1634302340000|2021-10-15 12:52:20|4601.89|4601.89|4601.89|4601.89|4601.89|4601.89|4601.89|4601.89|0
1634302350000|2021-10-15 12:52:30|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|4602.22|0
1634302380000|2021-10-15 12:53:00|4602.05|4602.05|4602.17|4602.17|4602.17|4602.17|4602.05|4602.05|0
1634302390000|2021-10-15 12:53:10|4601.64|4601.64|4601.99|4601.99|4601.99|4601.99|4601.64|4601.64|0
1634302480000|2021-10-15 12:54:40|4602.34|4602.34|4602.69|4602.69|4602.69|4602.69|4602.34|4602.34|0
1634302510000|2021-10-15 12:55:10|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|4602.52|0
1634302570000|2021-10-15 12:56:10|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|4602.36|0
1634302580000|2021-10-15 12:56:20|4602.25|4602.25|4601.73|4601.73|4602.25|4602.25|4601.73|4601.73|0
1634302590000|2021-10-15 12:56:30|4602.08|4602.08|4602.46|4602.46|4602.46|4602.46|4602.08|4602.08|0
1634302600000|2021-10-15 12:56:40|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|4602.29|0
1634302610000|2021-10-15 12:56:50|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|4602.39|0
1634302630000|2021-10-15 12:57:10|4602.57|4602.57|4603.1|4603.1|4603.1|4603.1|4602.57|4602.57|0
1634302640000|2021-10-15 12:57:20|4602.92|4602.92|4602.89|4602.89|4602.92|4602.92|4602.75|4602.75|0
1634302660000|2021-10-15 12:57:40|4602.73|4602.73|4602.59|4602.59|4602.73|4602.73|4602.59|4602.59|0
1634302690000|2021-10-15 12:58:10|4602.06|4602.06|4602.24|4602.24|4602.24|4602.24|4602.06|4602.06|0
1634302710000|2021-10-15 12:58:30|4602.12|4602.12|4601.88|4601.88|4602.12|4602.12|4601.88|4601.88|0
1634302730000|2021-10-15 12:58:50|4601.53|4601.53|4601.71|4601.71|4601.71|4601.71|4601.53|4601.53|0
1634302740000|2021-10-15 12:59:00|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|4602.06|0
1634302750000|2021-10-15 12:59:10|4602.41|4602.41|4602.41|4602.41|4602.41|4602.41|4602.41|4602.41|0
1634302790000|2021-10-15 12:59:50|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|4601.88|0
1634302800000|2021-10-15 13:00:00|4602|4602|4601.94|4601.94|4602|4602|4601.83|4601.83|0
1634302840000|2021-10-15 13:00:40|4601.59|4601.59|4601.59|4601.59|4601.59|4601.59|4601.59|4601.59|0
1634302860000|2021-10-15 13:01:00|4601.77|4601.77|4601.94|4601.94|4601.94|4601.94|4601.77|4601.77|0
1634302880000|2021-10-15 13:01:20|4601.27|4601.27|4601.94|4601.94|4601.94|4601.94|4601.27|4601.27|0
1634302890000|2021-10-15 13:01:30|4602|4602|4602.67|4602.67|4602.67|4602.67|4602|4602|0
1634302910000|2021-10-15 13:01:50|4602|4602|4602.01|4602.01|4602.11|4602.11|4602|4602|0
1634302920000|2021-10-15 13:02:00|4601.96|4601.96|4601.96|4601.96|4601.96|4601.96|4601.96|4601.96|0
1634302950000|2021-10-15 13:02:30|4601.79|4601.79|4601.45|4601.45|4601.79|4601.79|4601.45|4601.45|0
1634303000000|2021-10-15 13:03:20|4600.78|4600.78|4600.78|4600.78|4600.78|4600.78|4600.78|4600.78|0
1634303040000|2021-10-15 13:04:00|4601.45|4601.45|4601.45|4601.45|4601.45|4601.45|4601.45|4601.45|0
1634303060000|2021-10-15 13:04:20|4601.98|4601.98|4601.98|4601.98|4601.98|4601.98|4601.98|4601.98|0
1634303080000|2021-10-15 13:04:40|4601.83|4601.83|4601.16|4601.16|4601.83|4601.83|4601.16|4601.16|0
1634303110000|2021-10-15 13:05:10|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|4601.26|0
1634303140000|2021-10-15 13:05:40|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|4601.43|0
1634303150000|2021-10-15 13:05:50|4601.66|4601.66|4601.66|4601.66|4601.66|4601.66|4601.66|4601.66|0
1634303190000|2021-10-15 13:06:30|4602.01|4602.01|4602.01|4602.01|4602.01|4602.01|4602.01|4602.01|0
1634303220000|2021-10-15 13:07:00|4602.19|4602.19|4602.71|4602.71|4602.71|4602.71|4602.19|4602.19|0
1634303230000|2021-10-15 13:07:10|4602.19|4602.19|4601.95|4601.95|4602.19|4602.19|4601.84|4601.84|0
1634303240000|2021-10-15 13:07:20|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|0
1634303260000|2021-10-15 13:07:40|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|4602.45|0
1634303270000|2021-10-15 13:07:50|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|4601.78|0
1634303300000|2021-10-15 13:08:20|4601.62|4601.62|4601.67|4601.67|4601.67|4601.67|4601.62|4601.62|0
1634303330000|2021-10-15 13:08:50|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|4601.79|0
1634303350000|2021-10-15 13:09:10|4601.63|4601.63|4601.63|4601.63|4601.63|4601.63|4601.63|4601.63|0
1634303370000|2021-10-15 13:09:30|4601.8|4601.8|4601.86|4601.86|4601.86|4601.86|4601.8|4601.8|0
1634303400000|2021-10-15 13:10:00|4602.53|4602.53|4602.53|4602.53|4602.53|4602.53|4602.53|4602.53|0
1634303420000|2021-10-15 13:10:20|4603.06|4603.06|4603.23|4603.23|4603.23|4603.23|4603.06|4603.06|0
1634303430000|2021-10-15 13:10:30|4603.06|4603.06|4602.88|4602.88|4603.06|4603.06|4602.88|4602.88|0
1634303450000|2021-10-15 13:10:50|4603|4603|4602.88|4602.88|4603|4603|4602.88|4602.88|0
1634303490000|2021-10-15 13:11:30|4602.93|4602.93|4602.93|4602.93|4602.93|4602.93|4602.93|4602.93|0
1634303500000|2021-10-15 13:11:40|4602.79|4602.79|4602.61|4602.61|4602.79|4602.79|4602.61|4602.61|0
1634303510000|2021-10-15 13:11:50|4602.66|4602.66|4602.66|4602.66|4602.66|4602.66|4602.66|4602.66|0
1634303520000|2021-10-15 13:12:00|4602.49|4602.49|4602.49|4602.49|4602.49|4602.49|4602.49|4602.49|0
1634303590000|2021-10-15 13:13:10|4603.16|4603.16|4603.22|4603.22|4603.22|4603.22|4603.16|4603.16|0
1634303630000|2021-10-15 13:13:50|4603.27|4603.27|4603.32|4603.32|4603.32|4603.32|4603.27|4603.27|0
1634303640000|2021-10-15 13:14:00|4603.22|4603.22|4604.42|4604.42|4604.42|4604.42|4603.22|4603.22|0
1634303650000|2021-10-15 13:14:10|4604.25|4604.25|4604.31|4604.31|4604.31|4604.31|4604.07|4604.07|0
1634303660000|2021-10-15 13:14:20|4604.13|4604.13|4604.48|4604.48|4604.48|4604.48|4603.95|4603.95|0
1634303670000|2021-10-15 13:14:30|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|0
1634303680000|2021-10-15 13:14:40|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|4603.98|0
1634303690000|2021-10-15 13:14:50|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|4604.33|0
1634303700000|2021-10-15 13:15:00|4605.56|4605.56|4606.2|4606.2|4606.67|4606.67|4605.56|4605.56|0
1634303710000|2021-10-15 13:15:10|4606.55|4606.55|4606.4|4606.4|4606.55|4606.55|4605.88|4605.88|0
1634303720000|2021-10-15 13:15:20|4606.58|4606.58|4606.58|4606.58|4606.58|4606.58|4606.4|4606.4|0
1634303730000|2021-10-15 13:15:30|4606.23|4606.23|4605.7|4605.7|4606.23|4606.23|4605.7|4605.7|0
1634303740000|2021-10-15 13:15:40|4605.35|4605.35|4605.35|4605.35|4605.35|4605.35|4605.35|4605.35|0
1634303750000|2021-10-15 13:15:50|4605.59|4605.59|4605.24|4605.24|4605.59|4605.59|4605.24|4605.24|0
1634303760000|2021-10-15 13:16:00|4605.06|4605.06|4604.59|4604.59|4605.06|4605.06|4604.59|4604.59|0
1634303770000|2021-10-15 13:16:10|4603.72|4603.72|4603.72|4603.72|4603.72|4603.72|4603.72|4603.72|0
1634303780000|2021-10-15 13:16:20|4603.36|4603.36|4604.24|4604.24|4604.24|4604.24|4603.01|4603.01|0
1634303790000|2021-10-15 13:16:30|4604.42|4604.42|4603.72|4603.72|4604.42|4604.42|4603.72|4603.72|0
1634303800000|2021-10-15 13:16:40|4604.42|4604.42|4604.07|4604.07|4604.42|4604.42|4604.07|4604.07|0
1634303810000|2021-10-15 13:16:50|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|4603.9|0
1634303820000|2021-10-15 13:17:00|4603.23|4603.23|4603.05|4603.05|4603.23|4603.23|4603.05|4603.05|0
1634303830000|2021-10-15 13:17:10|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|4603.23|0
1634303840000|2021-10-15 13:17:20|4603.05|4603.05|4603.05|4603.05|4603.05|4603.05|4603.05|4603.05|0
1634303860000|2021-10-15 13:17:40|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|4603.58|0
1634303880000|2021-10-15 13:18:00|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|4603.46|0
1634303900000|2021-10-15 13:18:20|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|4603.99|0
1634303940000|2021-10-15 13:19:00|4604.66|4604.66|4604.77|4604.77|4604.77|4604.77|4604.66|4604.66|0
1634303950000|2021-10-15 13:19:10|4604.24|4604.24|4604.48|4604.48|4604.48|4604.48|4604.24|4604.24|0
1634303970000|2021-10-15 13:19:30|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|4604.36|0
1634303980000|2021-10-15 13:19:40|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|0
1634303990000|2021-10-15 13:19:50|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|4604.59|0
1634304010000|2021-10-15 13:20:10|4605.12|4605.12|4605.27|4605.27|4605.27|4605.27|4605.12|4605.12|0
1634304050000|2021-10-15 13:20:50|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|4605.44|0
1634304070000|2021-10-15 13:21:10|4605.32|4605.32|4605.21|4605.21|4605.32|4605.32|4605.21|4605.21|0
1634304080000|2021-10-15 13:21:20|4605.56|4605.56|4605.21|4605.21|4605.56|4605.56|4605.21|4605.21|0
1634304090000|2021-10-15 13:21:30|4605.32|4605.32|4605.32|4605.32|4605.32|4605.32|4605.32|4605.32|0
1634304110000|2021-10-15 13:21:50|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|0
1634304130000|2021-10-15 13:22:10|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|0
1634304150000|2021-10-15 13:22:30|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|4605.15|0
1634304160000|2021-10-15 13:22:40|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|4604.97|0
1634304170000|2021-10-15 13:22:50|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|4604.3|0
1634304210000|2021-10-15 13:23:30|4604.46|4604.46|4604.99|4604.99|4604.99|4604.99|4604.46|4604.46|0
1634304230000|2021-10-15 13:23:50|4604.75|4604.75|4604.4|4604.4|4604.75|4604.75|4604.4|4604.4|0
1634304240000|2021-10-15 13:24:00|4603.72|4603.72|4603.37|4603.37|4603.72|4603.72|4603.37|4603.37|0
1634304250000|2021-10-15 13:24:10|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|4603.25|0
1634304260000|2021-10-15 13:24:20|4603.43|4603.43|4603.43|4603.43|4603.43|4603.43|4603.43|4603.43|0
1634304270000|2021-10-15 13:24:30|4603.08|4603.08|4603.25|4603.25|4603.25|4603.25|4603.08|4603.08|0
1634304280000|2021-10-15 13:24:40|4603.08|4603.08|4603.25|4603.25|4603.25|4603.25|4603.08|4603.08|0
1634304290000|2021-10-15 13:24:50|4603.43|4603.43|4603.1|4603.1|4603.43|4603.43|4603.1|4603.1|0
1634304300000|2021-10-15 13:25:00|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|4603.04|0
1634304310000|2021-10-15 13:25:10|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|4603.57|0
1634304330000|2021-10-15 13:25:30|4603.52|4603.52|4604.22|4604.22|4604.57|4604.57|4603.52|4603.52|0
1634304350000|2021-10-15 13:25:50|4604.74|4604.74|4604.74|4604.74|4604.74|4604.74|4604.74|4604.74|0
1634304360000|2021-10-15 13:26:00|4604.63|4604.63|4604.1|4604.1|4604.8|4604.8|4604.1|4604.1|0
1634304370000|2021-10-15 13:26:10|4603.93|4603.93|4603.58|4603.58|4603.93|4603.93|4603.58|4603.58|0
1634304380000|2021-10-15 13:26:20|4603.52|4603.52|4602.82|4602.82|4603.52|4603.52|4602.82|4602.82|0
1634304390000|2021-10-15 13:26:30|4603|4603|4602.65|4602.65|4603|4603|4602.65|4602.65|0
1634304400000|2021-10-15 13:26:40|4601.97|4601.97|4601.79|4601.79|4601.97|4601.97|4601.79|4601.79|0
1634304410000|2021-10-15 13:26:50|4601.62|4601.62|4601.62|4601.62|4601.62|4601.62|4601.62|4601.62|0
1634304420000|2021-10-15 13:27:00|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|4601.67|0
1634304460000|2021-10-15 13:27:40|4600.32|4600.32|4600.32|4600.32|4600.32|4600.32|4600.32|4600.32|0
1634304470000|2021-10-15 13:27:50|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|4599.79|0
1634304510000|2021-10-15 13:28:30|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|4599.65|0
1634304530000|2021-10-15 13:28:50|4600.17|4600.17|4600.17|4600.17|4600.17|4600.17|4600.17|4600.17|0
1634304550000|2021-10-15 13:29:10|4599.47|4599.47|4599.47|4599.47|4599.47|4599.47|4599.47|4599.47|0
1634304570000|2021-10-15 13:29:30|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|4598.8|0
1634304580000|2021-10-15 13:29:40|4598.12|4598.12|4599|4599|4599|4599|4598.12|4598.12|0
1634304600000|2021-10-15 13:30:00|4598.82|4598.82|4599.15|4599.15|4599.15|4599.15|4598.47|4598.47|0
1634304610000|2021-10-15 13:30:10|4598.45|4598.45|4598.27|4598.27|4598.45|4598.45|4598.27|4598.27|0
1634304620000|2021-10-15 13:30:20|4598.8|4598.8|4598.07|4598.07|4598.8|4598.8|4598.07|4598.07|0
1634304640000|2021-10-15 13:30:40|4598.42|4598.42|4598.95|4598.95|4598.95|4598.95|4598.42|4598.42|0
1634304650000|2021-10-15 13:30:50|4599.82|4599.82|4599.47|4599.47|4599.82|4599.82|4599.47|4599.47|0
1634304660000|2021-10-15 13:31:00|4599.82|4599.82|4601.1|4601.1|4601.1|4601.1|4599.82|4599.82|0
1634304670000|2021-10-15 13:31:10|4601.63|4601.63|4599.84|4599.84|4601.79|4601.79|4599.84|4599.84|0
1634304680000|2021-10-15 13:31:20|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4599.84|4599.84|0
1634304690000|2021-10-15 13:31:30|4600.37|4600.37|4599.84|4599.84|4600.37|4600.37|4599.84|4599.84|0
1634304700000|2021-10-15 13:31:40|4599.66|4599.66|4599.14|4599.14|4599.84|4599.84|4599.14|4599.14|0
1634304710000|2021-10-15 13:31:50|4599.49|4599.49|4597.51|4597.51|4599.66|4599.66|4597.51|4597.51|0
1634304720000|2021-10-15 13:32:00|4597.86|4597.86|4598.97|4598.97|4598.97|4598.97|4597.51|4597.51|0
1634304730000|2021-10-15 13:32:10|4599.32|4599.32|4599.14|4599.14|4599.32|4599.32|4599.14|4599.14|0
1634304740000|2021-10-15 13:32:20|4599.02|4599.02|4597.96|4597.96|4599.02|4599.02|4597.62|4597.62|0
1634304750000|2021-10-15 13:32:30|4598.97|4598.97|4601.42|4601.42|4601.42|4601.42|4598.97|4598.97|0
1634304760000|2021-10-15 13:32:40|4600.02|4600.02|4600.03|4600.03|4600.21|4600.21|4599.86|4599.86|0
1634304770000|2021-10-15 13:32:50|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|4600.21|0
1634304780000|2021-10-15 13:33:00|4600.04|4600.04|4599.52|4599.52|4600.04|4600.04|4599.52|4599.52|0
1634304790000|2021-10-15 13:33:10|4599.34|4599.34|4598.82|4598.82|4599.34|4599.34|4598.82|4598.82|0
1634304800000|2021-10-15 13:33:20|4598.47|4598.47|4598.19|4598.19|4598.99|4598.99|4597.94|4597.94|0
1634304810000|2021-10-15 13:33:30|4597.62|4597.62|4597.62|4597.62|4597.62|4597.62|4597.62|4597.62|0
1634304820000|2021-10-15 13:33:40|4597.97|4597.97|4597.97|4597.97|4598.14|4598.14|4597.97|4597.97|0
1634304840000|2021-10-15 13:34:00|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|4597.44|0
1634304850000|2021-10-15 13:34:10|4597.62|4597.62|4597.97|4597.97|4598.32|4598.32|4597.44|4597.44|0
1634304860000|2021-10-15 13:34:20|4598.14|4598.14|4599.02|4599.02|4599.2|4599.2|4597.79|4597.79|0
1634304870000|2021-10-15 13:34:30|4598.85|4598.85|4600.93|4600.93|4601.4|4601.4|4598.5|4598.5|0
1634304880000|2021-10-15 13:34:40|4600.83|4600.83|4600.77|4600.77|4600.83|4600.83|4600.77|4600.77|0
1634304890000|2021-10-15 13:34:50|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|4600.42|0
1634304900000|2021-10-15 13:35:00|4600.77|4600.77|4601.97|4601.97|4601.97|4601.97|4600.77|4600.77|0
1634304910000|2021-10-15 13:35:10|4602.08|4602.08|4601.68|4601.68|4602.08|4602.08|4601.68|4601.68|0
1634304920000|2021-10-15 13:35:20|4601.5|4601.5|4601.5|4601.5|4601.5|4601.5|4601.5|4601.5|0
1634304930000|2021-10-15 13:35:30|4601.68|4601.68|4603.05|4603.05|4603.23|4603.23|4601.68|4601.68|0
1634304940000|2021-10-15 13:35:40|4603.4|4603.4|4601.88|4601.88|4603.4|4603.4|4601.88|4601.88|0
1634304950000|2021-10-15 13:35:50|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|4602.05|0
1634304960000|2021-10-15 13:36:00|4601.88|4601.88|4602.55|4602.55|4602.55|4602.55|4601.88|4601.88|0
1634304980000|2021-10-15 13:36:20|4602.2|4602.2|4603.2|4603.2|4603.37|4603.37|4602.2|4602.2|0
1634305000000|2021-10-15 13:36:40|4603.9|4603.9|4603.07|4603.07|4604.07|4604.07|4602.5|4602.5|0
1634305010000|2021-10-15 13:36:50|4603.75|4603.75|4604.75|4604.75|4605.1|4605.1|4603.75|4603.75|0
1634305040000|2021-10-15 13:37:20|4604.59|4604.59|4604.94|4604.94|4604.94|4604.94|4604.59|4604.59|0
1634305050000|2021-10-15 13:37:30|4604.89|4604.89|4604.94|4604.94|4604.94|4604.94|4604.89|4604.89|0
1634305080000|2021-10-15 13:38:00|4604.59|4604.59|4604.06|4604.06|4604.59|4604.59|4604.06|4604.06|0
1634305090000|2021-10-15 13:38:10|4603.54|4603.54|4603.54|4603.54|4603.54|4603.54|4603.54|4603.54|0
1634305110000|2021-10-15 13:38:30|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|4604.21|0
1634305120000|2021-10-15 13:38:40|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|4602.86|0
1634305130000|2021-10-15 13:38:50|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|4603.56|0
1634305140000|2021-10-15 13:39:00|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|4604.24|0
1634305150000|2021-10-15 13:39:10|4604|4604|4602.89|4602.89|4604.24|4604.24|4602.89|4602.89|0
1634305160000|2021-10-15 13:39:20|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|4602.72|0
1634305170000|2021-10-15 13:39:30|4602.54|4602.54|4602.54|4602.54|4602.54|4602.54|4602.54|4602.54|0
1634305180000|2021-10-15 13:39:40|4601.87|4601.87|4602.26|4602.26|4602.56|4602.56|4601.69|4601.69|0
1634305200000|2021-10-15 13:40:00|4601.73|4601.73|4601.73|4601.73|4601.73|4601.73|4601.73|4601.73|0
1634305210000|2021-10-15 13:40:10|4601.84|4601.84|4602.65|4602.65|4602.65|4602.65|4601.84|4601.84|0
1634305220000|2021-10-15 13:40:20|4602.53|4602.53|4601.59|4601.59|4602.53|4602.53|4601.59|4601.59|0
1634305250000|2021-10-15 13:40:50|4601.77|4601.77|4602|4602|4602|4602|4601.77|4601.77|0
1634305260000|2021-10-15 13:41:00|4601.83|4601.83|4601.83|4601.83|4601.83|4601.83|4601.83|4601.83|0
1634305270000|2021-10-15 13:41:10|4602.5|4602.5|4602.5|4602.5|4602.5|4602.5|4602.5|4602.5|0
1634305300000|2021-10-15 13:41:40|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|4602.68|0
1634305310000|2021-10-15 13:41:50|4602.52|4602.52|4602.69|4602.69|4602.69|4602.69|4602.52|4602.52|0
1634305320000|2021-10-15 13:42:00|4603.22|4603.22|4603.39|4603.39|4603.39|4603.39|4603.04|4603.04|0
1634305330000|2021-10-15 13:42:10|4603.57|4603.57|4603.57|4603.57|4603.74|4603.74|4603.57|4603.57|0
1634305350000|2021-10-15 13:42:30|4603.46|4603.46|4603.96|4603.96|4603.96|4603.96|4603.46|4603.46|0
1634305360000|2021-10-15 13:42:40|4604.12|4604.12|4605.35|4605.35|4605.35|4605.35|4604.12|4604.12|0
1634305370000|2021-10-15 13:42:50|4605.18|4605.18|4606.05|4606.05|4606.05|4606.05|4605.18|4605.18|0
1634305380000|2021-10-15 13:43:00|4606.23|4606.23|4605.21|4605.21|4606.23|4606.23|4605.21|4605.21|0
1634305390000|2021-10-15 13:43:10|4605.91|4605.91|4605.73|4605.73|4605.91|4605.91|4604.86|4604.86|0
1634305400000|2021-10-15 13:43:20|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|4605.06|0
1634305430000|2021-10-15 13:43:50|4604.35|4604.35|4603.68|4603.68|4604.35|4604.35|4603.68|4603.68|0
1634305440000|2021-10-15 13:44:00|4604.35|4604.35|4604.06|4604.06|4604.35|4604.35|4604.06|4604.06|0
1634305480000|2021-10-15 13:44:40|4604.24|4604.24|4604.94|4604.94|4604.94|4604.94|4604.24|4604.24|0
1634305490000|2021-10-15 13:44:50|4604.24|4604.24|4604.4|4604.4|4604.91|4604.91|4604.24|4604.24|0
1634305500000|2021-10-15 13:45:00|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|4603.87|0
1634305510000|2021-10-15 13:45:10|4604.05|4604.05|4604.75|4604.75|4604.75|4604.75|4604.05|4604.05|0
1634305530000|2021-10-15 13:45:30|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|4604.08|0
1634305550000|2021-10-15 13:45:50|4603.42|4603.42|4603.06|4603.06|4603.59|4603.59|4602.9|4602.9|0
1634305560000|2021-10-15 13:46:00|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|4603.74|0
1634305570000|2021-10-15 13:46:10|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|4603.06|0
1634305580000|2021-10-15 13:46:20|4602.95|4602.95|4603.02|4603.02|4603.02|4603.02|4602.53|4602.53|0
1634305600000|2021-10-15 13:46:40|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|4602.67|0
1634305610000|2021-10-15 13:46:50|4601.99|4601.99|4602.04|4602.04|4602.04|4602.04|4601.99|4601.99|0
1634305620000|2021-10-15 13:47:00|4601.72|4601.72|4601.37|4601.37|4601.72|4601.72|4601.37|4601.37|0
1634305630000|2021-10-15 13:47:10|4601.25|4601.25|4601.42|4601.42|4601.42|4601.42|4601.25|4601.25|0
1634305640000|2021-10-15 13:47:20|4601.48|4601.48|4602|4602|4602.5|4602.5|4601.48|4601.48|0
1634305650000|2021-10-15 13:47:30|4602.12|4602.12|4601.42|4601.42|4602.12|4602.12|4601.42|4601.42|0
1634305660000|2021-10-15 13:47:40|4601.18|4601.18|4600.72|4600.72|4601.18|4601.18|4600.72|4600.72|0
1634305680000|2021-10-15 13:48:00|4600.6|4600.6|4601.22|4601.22|4601.22|4601.22|4600.55|4600.55|0
1634305690000|2021-10-15 13:48:10|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|4601.06|0
1634305700000|2021-10-15 13:48:20|4600.54|4600.54|4600.36|4600.36|4600.54|4600.54|4600.36|4600.36|0
1634305710000|2021-10-15 13:48:30|4600.54|4600.54|4598.31|4598.31|4600.54|4600.54|4598.31|4598.31|0
1634305720000|2021-10-15 13:48:40|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|4598.84|0
1634305740000|2021-10-15 13:49:00|4598.31|4598.31|4597.78|4597.78|4598.31|4598.31|4597.78|4597.78|0
1634305750000|2021-10-15 13:49:10|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|4597.63|0
1634305760000|2021-10-15 13:49:20|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|4597.27|0
1634305780000|2021-10-15 13:49:40|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|4596.57|0
1634305790000|2021-10-15 13:49:50|4596.41|4596.41|4596.41|4596.41|4596.41|4596.41|4596.41|4596.41|0
1634305810000|2021-10-15 13:50:10|4596.75|4596.75|4596.6|4596.6|4597.09|4597.09|4596.6|4596.6|0
1634305820000|2021-10-15 13:50:20|4595.54|4595.54|4595.54|4595.54|4595.54|4595.54|4595.54|4595.54|0
1634305830000|2021-10-15 13:50:30|4596.07|4596.07|4595.19|4595.19|4596.07|4596.07|4595.19|4595.19|0
1634305850000|2021-10-15 13:50:50|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|4595.43|0
1634305860000|2021-10-15 13:51:00|4595.08|4595.08|4594.82|4594.82|4595.7|4595.7|4594.82|4594.82|0
1634305880000|2021-10-15 13:51:20|4595|4595|4595|4595|4595|4595|4595|4595|0
1634305890000|2021-10-15 13:51:30|4595.17|4595.17|4595.35|4595.35|4595.35|4595.35|4595.17|4595.17|0
1634305900000|2021-10-15 13:51:40|4596.02|4596.02|4595.87|4595.87|4596.02|4596.02|4595|4595|0
1634305930000|2021-10-15 13:52:10|4595.35|4595.35|4595.17|4595.17|4595.35|4595.35|4595.17|4595.17|0
1634305950000|2021-10-15 13:52:30|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|0
1634305970000|2021-10-15 13:52:50|4595.7|4595.7|4596.9|4596.9|4596.9|4596.9|4595.7|4595.7|0
1634305980000|2021-10-15 13:53:00|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|4596.78|0
1634306000000|2021-10-15 13:53:20|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|4596.43|0
1634306010000|2021-10-15 13:53:30|4596.25|4596.25|4596.25|4596.25|4596.25|4596.25|4596.25|4596.25|0
1634306020000|2021-10-15 13:53:40|4596.08|4596.08|4595.55|4595.55|4596.08|4596.08|4595.55|4595.55|0
1634306030000|2021-10-15 13:53:50|4595.9|4595.9|4597.27|4597.27|4597.27|4597.27|4595.9|4595.9|0
1634306040000|2021-10-15 13:54:00|4597.09|4597.09|4597.09|4597.09|4597.09|4597.09|4597.09|4597.09|0
1634306050000|2021-10-15 13:54:10|4596.98|4596.98|4596.68|4596.68|4596.98|4596.98|4596.68|4596.68|0
1634306080000|2021-10-15 13:54:40|4596.86|4596.86|4597.53|4597.53|4597.53|4597.53|4596.86|4596.86|0
1634306120000|2021-10-15 13:55:20|4597.71|4597.71|4597.89|4597.89|4597.89|4597.89|4597.71|4597.71|0
1634306140000|2021-10-15 13:55:40|4597.53|4597.53|4597.71|4597.71|4597.71|4597.71|4597.18|4597.18|0
1634306160000|2021-10-15 13:56:00|4597.89|4597.89|4597.71|4597.71|4597.89|4597.89|4597.71|4597.71|0
1634306170000|2021-10-15 13:56:10|4597.83|4597.83|4598.06|4598.06|4598.06|4598.06|4597.71|4597.71|0
1634306200000|2021-10-15 13:56:40|4598.41|4598.41|4598.88|4598.88|4599.11|4599.11|4598.41|4598.41|0
1634306210000|2021-10-15 13:56:50|4599.55|4599.55|4599.55|4599.55|4599.55|4599.55|4599.55|4599.55|0
1634306230000|2021-10-15 13:57:10|4598.88|4598.88|4598.35|4598.35|4598.88|4598.88|4598.35|4598.35|0
1634306240000|2021-10-15 13:57:20|4598.18|4598.18|4598|4598|4598.18|4598.18|4597.83|4597.83|0
1634306280000|2021-10-15 13:58:00|4597.3|4597.3|4597.49|4597.49|4597.49|4597.49|4597.14|4597.14|0
1634306300000|2021-10-15 13:58:20|4597.33|4597.33|4597.33|4597.33|4597.33|4597.33|4597.33|4597.33|0
1634306310000|2021-10-15 13:58:30|4597.44|4597.44|4597.28|4597.28|4597.44|4597.44|4597.28|4597.28|0
1634306320000|2021-10-15 13:58:40|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|4597.81|0
1634306340000|2021-10-15 13:59:00|4597.95|4597.95|4598.18|4598.18|4598.18|4598.18|4597.95|4597.95|0
1634306350000|2021-10-15 13:59:10|4598|4598|4598.35|4598.35|4598.35|4598.35|4598|4598|0
1634306370000|2021-10-15 13:59:30|4599.03|4599.03|4599.38|4599.38|4599.38|4599.38|4599.03|4599.03|0
1634306420000|2021-10-15 14:00:20|4598.85|4598.85|4599.1|4599.1|4599.1|4599.1|4598.75|4598.75|0
1634306450000|2021-10-15 14:00:50|4598.57|4598.57|4598.69|4598.69|4598.69|4598.69|4598.57|4598.57|0
1634306490000|2021-10-15 14:01:30|4598.51|4598.51|4597.99|4597.99|4598.51|4598.51|4597.99|4597.99|0
1634306510000|2021-10-15 14:01:50|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|4597.31|0
1634306540000|2021-10-15 14:02:20|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|4597.14|0
1634306550000|2021-10-15 14:02:30|4596.99|4596.99|4597.11|4597.11|4597.11|4597.11|4596.99|4596.99|0
1634306560000|2021-10-15 14:02:40|4597.06|4597.06|4597.06|4597.06|4597.06|4597.06|4597.06|4597.06|0
1634306600000|2021-10-15 14:03:20|4596.88|4596.88|4596.03|4596.03|4596.88|4596.88|4596.03|4596.03|0
1634306610000|2021-10-15 14:03:30|4596.38|4596.38|4596.79|4596.79|4596.79|4596.79|4596.12|4596.12|0
1634306650000|2021-10-15 14:04:10|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|4596.62|0
1634306660000|2021-10-15 14:04:20|4596.79|4596.79|4596.97|4596.97|4596.97|4596.97|4596.79|4596.79|0
1634306670000|2021-10-15 14:04:30|4597.49|4597.49|4597.49|4597.49|4597.49|4597.49|4597.49|4597.49|0
1634306680000|2021-10-15 14:04:40|4598.17|4598.17|4598.38|4598.38|4598.38|4598.38|4598.17|4598.17|0
1634306690000|2021-10-15 14:04:50|4598.33|4598.33|4598.03|4598.03|4598.33|4598.33|4598.03|4598.03|0
1634306700000|2021-10-15 14:05:00|4598.56|4598.56|4598.91|4598.91|4598.91|4598.91|4598.56|4598.56|0
1634306720000|2021-10-15 14:05:20|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|4598.96|0
1634306740000|2021-10-15 14:05:40|4599.66|4599.66|4600.19|4600.19|4600.36|4600.36|4599.66|4599.66|0
1634306760000|2021-10-15 14:06:00|4599.49|4599.49|4600.01|4600.01|4600.01|4600.01|4599.49|4599.49|0
1634306780000|2021-10-15 14:06:20|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|0
1634306790000|2021-10-15 14:06:30|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|4600.01|0
1634306810000|2021-10-15 14:06:50|4600.69|4600.69|4600.86|4600.86|4600.86|4600.86|4600.69|4600.69|0
1634306850000|2021-10-15 14:07:30|4600.19|4600.19|4600.19|4600.19|4600.19|4600.19|4600.19|4600.19|0
1634306860000|2021-10-15 14:07:40|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|4600.54|0
1634306870000|2021-10-15 14:07:50|4600.72|4600.72|4603.59|4603.59|4603.59|4603.59|4600.72|4600.72|0
1634306880000|2021-10-15 14:08:00|4603.77|4603.77|4603.59|4603.59|4603.77|4603.77|4603.59|4603.59|0
1634306900000|2021-10-15 14:08:20|4603.48|4603.48|4603.36|4603.36|4603.48|4603.48|4603.36|4603.36|0
1634306910000|2021-10-15 14:08:30|4602.01|4602.01|4600.81|4600.81|4602.01|4602.01|4600.63|4600.63|0
1634306940000|2021-10-15 14:09:00|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|4600.69|0
1634306970000|2021-10-15 14:09:30|4600.86|4600.86|4601.16|4601.16|4601.16|4601.16|4600.86|4600.86|0
1634306990000|2021-10-15 14:09:50|4601.1|4601.1|4601.1|4601.1|4601.1|4601.1|4601.1|4601.1|0
1634307000000|2021-10-15 14:10:00|4600.58|4600.58|4600.58|4600.58|4600.58|4600.58|4600.58|4600.58|0
1634307010000|2021-10-15 14:10:10|4599.9|4599.9|4599.9|4599.9|4599.9|4599.9|4599.9|4599.9|0
1634307050000|2021-10-15 14:10:50|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|4600.02|0
1634307080000|2021-10-15 14:11:20|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|4600.72|0
1634307090000|2021-10-15 14:11:30|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|4600.67|0
1634307100000|2021-10-15 14:11:40|4600.72|4600.72|4600.95|4600.95|4600.95|4600.95|4600.42|4600.42|0
1634307110000|2021-10-15 14:11:50|4601.47|4601.47|4601.47|4601.47|4601.47|4601.47|4601.47|4601.47|0
1634307120000|2021-10-15 14:12:00|4601.3|4601.3|4601.68|4601.68|4601.68|4601.68|4601.3|4601.3|0
1634307130000|2021-10-15 14:12:10|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|4601.15|0
1634307150000|2021-10-15 14:12:30|4601.5|4601.5|4601.44|4601.44|4601.97|4601.97|4601.44|4601.44|0
1634307170000|2021-10-15 14:12:50|4602.12|4602.12|4601.44|4601.44|4602.12|4602.12|4601.44|4601.44|0
1634307180000|2021-10-15 14:13:00|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|4601.27|0
1634307200000|2021-10-15 14:13:20|4601.16|4601.16|4600.67|4600.67|4601.16|4601.16|4599.99|4599.99|0
1634307210000|2021-10-15 14:13:30|4600.84|4600.84|4600.84|4600.84|4600.84|4600.84|4600.84|4600.84|0
1634307220000|2021-10-15 14:13:40|4601.37|4601.37|4601.37|4601.37|4601.37|4601.37|4601.37|4601.37|0
1634307240000|2021-10-15 14:14:00|4600.14|4600.14|4600.49|4600.49|4600.49|4600.49|4600.14|4600.14|0
1634307280000|2021-10-15 14:14:40|4600.32|4600.32|4600.14|4600.14|4600.32|4600.32|4600.14|4600.14|0
1634307300000|2021-10-15 14:15:00|4599.47|4599.47|4599.64|4599.64|4599.64|4599.64|4599.47|4599.47|0
1634307330000|2021-10-15 14:15:30|4599.11|4599.11|4598.94|4598.94|4599.11|4599.11|4598.94|4598.94|0
1634307340000|2021-10-15 14:15:40|4598.76|4598.76|4598.76|4598.76|4598.76|4598.76|4598.76|4598.76|0
1634307350000|2021-10-15 14:15:50|4598.62|4598.62|4598.44|4598.44|4598.62|4598.62|4597.94|4597.94|0
1634307370000|2021-10-15 14:16:10|4597.77|4597.77|4597.77|4597.77|4597.77|4597.77|4597.77|4597.77|0
1634307380000|2021-10-15 14:16:20|4597.88|4597.88|4598.56|4598.56|4598.56|4598.56|4597.88|4597.88|0
1634307400000|2021-10-15 14:16:40|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|4598.21|0
1634307420000|2021-10-15 14:17:00|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|4597.86|0
1634307440000|2021-10-15 14:17:20|4597.8|4597.8|4597.13|4597.13|4597.8|4597.8|4597.13|4597.13|0
1634307480000|2021-10-15 14:18:00|4597.18|4597.18|4597.53|4597.53|4597.53|4597.53|4597.18|4597.18|0
1634307500000|2021-10-15 14:18:20|4597.01|4597.01|4596.48|4596.48|4597.01|4597.01|4596.48|4596.48|0
1634307530000|2021-10-15 14:18:50|4596.36|4596.36|4595.51|4595.51|4596.36|4596.36|4595.51|4595.51|0
1634307540000|2021-10-15 14:19:00|4595.16|4595.16|4595.04|4595.04|4595.16|4595.16|4595.04|4595.04|0
1634307560000|2021-10-15 14:19:20|4594.17|4594.17|4595.04|4595.04|4595.04|4595.04|4594.17|4594.17|0
1634307570000|2021-10-15 14:19:30|4595.39|4595.39|4595.28|4595.28|4595.39|4595.39|4595.28|4595.28|0
1634307580000|2021-10-15 14:19:40|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|4595.16|0
1634307590000|2021-10-15 14:19:50|4595.28|4595.28|4594.6|4594.6|4595.28|4595.28|4594.6|4594.6|0
1634307600000|2021-10-15 14:20:00|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|4593.37|0
1634307610000|2021-10-15 14:20:10|4593.9|4593.9|4595.93|4595.93|4595.93|4595.93|4593.9|4593.9|0
1634307630000|2021-10-15 14:20:30|4595.25|4595.25|4595.25|4595.25|4595.25|4595.25|4595.25|4595.25|0
1634307640000|2021-10-15 14:20:40|4595.08|4595.08|4595.08|4595.08|4595.08|4595.08|4595.08|4595.08|0
1634307650000|2021-10-15 14:20:50|4594.4|4594.4|4594.4|4594.4|4594.4|4594.4|4594.05|4594.05|0
1634307660000|2021-10-15 14:21:00|4594.56|4594.56|4594.68|4594.68|4594.74|4594.74|4594.56|4594.56|0
1634307670000|2021-10-15 14:21:10|4594.86|4594.86|4595.03|4595.03|4595.03|4595.03|4594.86|4594.86|0
1634307680000|2021-10-15 14:21:20|4594.98|4594.98|4594.98|4594.98|4594.98|4594.98|4594.98|4594.98|0
1634307700000|2021-10-15 14:21:40|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|4594.63|0
1634307730000|2021-10-15 14:22:10|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|4594.8|0
1634307750000|2021-10-15 14:22:30|4594.92|4594.92|4594.92|4594.92|4594.92|4594.92|4594.92|4594.92|0
1634307790000|2021-10-15 14:23:10|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|4594.82|0
1634307800000|2021-10-15 14:23:20|4594.71|4594.71|4594.71|4594.71|4595.39|4595.39|4594.71|4594.71|0
1634307810000|2021-10-15 14:23:30|4594.36|4594.36|4594.18|4594.18|4594.36|4594.36|4594.18|4594.18|0
1634307820000|2021-10-15 14:23:40|4593.86|4593.86|4594.03|4594.03|4594.03|4594.03|4593.86|4593.86|0
1634307860000|2021-10-15 14:24:20|4594.38|4594.38|4594.38|4594.38|4594.38|4594.38|4594.38|4594.38|0
1634307910000|2021-10-15 14:25:10|4593.71|4593.71|4593.03|4593.03|4593.71|4593.71|4593.03|4593.03|0
1634307920000|2021-10-15 14:25:20|4592.51|4592.51|4591.45|4591.45|4592.51|4592.51|4591.45|4591.45|0
1634307930000|2021-10-15 14:25:30|4591.6|4591.6|4591.42|4591.42|4591.6|4591.6|4591.42|4591.42|0
1634307940000|2021-10-15 14:25:40|4591.37|4591.37|4591.69|4591.69|4591.69|4591.69|4591.34|4591.34|0
1634307950000|2021-10-15 14:25:50|4591.53|4591.53|4591.69|4591.69|4591.69|4591.69|4591.53|4591.53|0
1634307960000|2021-10-15 14:26:00|4591.53|4591.53|4591.18|4591.18|4591.53|4591.53|4591.18|4591.18|0
1634307970000|2021-10-15 14:26:10|4591.35|4591.35|4591.35|4591.35|4591.35|4591.35|4591.35|4591.35|0
1634307980000|2021-10-15 14:26:20|4591.52|4591.52|4590.49|4590.49|4591.52|4591.52|4590.49|4590.49|0
1634307990000|2021-10-15 14:26:30|4589.81|4589.81|4589.46|4589.46|4589.81|4589.81|4589.46|4589.46|0
1634308000000|2021-10-15 14:26:40|4589.3|4589.3|4588.4|4588.4|4589.3|4589.3|4588.4|4588.4|0
1634308010000|2021-10-15 14:26:50|4588.05|4588.05|4587.66|4587.66|4588.05|4588.05|4587.66|4587.66|0
1634308020000|2021-10-15 14:27:00|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|4586.99|0
1634308030000|2021-10-15 14:27:10|4586.94|4586.94|4586.48|4586.48|4586.94|4586.94|4586.48|4586.48|0
1634308040000|2021-10-15 14:27:20|4586.64|4586.64|4586.75|4586.75|4586.75|4586.75|4586.64|4586.64|0
1634308050000|2021-10-15 14:27:30|4586.87|4586.87|4586.75|4586.75|4586.87|4586.87|4586.75|4586.75|0
1634308060000|2021-10-15 14:27:40|4586.22|4586.22|4586.22|4586.22|4586.22|4586.22|4585.9|4585.9|0
1634308070000|2021-10-15 14:27:50|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|4585.55|0
1634308090000|2021-10-15 14:28:10|4584.85|4584.85|4584.17|4584.17|4584.85|4584.85|4584.17|4584.17|0
1634308100000|2021-10-15 14:28:20|4583.82|4583.82|4584.17|4584.17|4584.17|4584.17|4583.82|4583.82|0
1634308110000|2021-10-15 14:28:30|4584.05|4584.05|4584.73|4584.73|4584.73|4584.73|4584.05|4584.05|0
1634308120000|2021-10-15 14:28:40|4584.4|4584.4|4584.56|4584.56|4584.56|4584.56|4584.4|4584.4|0
1634308130000|2021-10-15 14:28:50|4584.25|4584.25|4584.07|4584.07|4584.25|4584.25|4584.07|4584.07|0
1634308140000|2021-10-15 14:29:00|4584.42|4584.42|4584.53|4584.53|4584.53|4584.53|4584.42|4584.42|0
1634308170000|2021-10-15 14:29:30|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|4584.7|0
1634308180000|2021-10-15 14:29:40|4584.35|4584.35|4584|4584|4584.35|4584.35|4584|4584|0
1634308190000|2021-10-15 14:29:50|4583.33|4583.33|4583.21|4583.21|4583.33|4583.33|4583.21|4583.21|0
1634308200000|2021-10-15 14:30:00|4583.74|4583.74|4583.95|4583.95|4583.95|4583.95|4583.74|4583.74|0
1634308210000|2021-10-15 14:30:10|4584.3|4584.3|4584.12|4584.12|4584.3|4584.3|4583.77|4583.77|0
1634308230000|2021-10-15 14:30:30|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|0
1634308250000|2021-10-15 14:30:50|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|4583.95|0
1634308270000|2021-10-15 14:31:10|4583.25|4583.25|4584.12|4584.12|4584.12|4584.12|4583.07|4583.07|0
1634308280000|2021-10-15 14:31:20|4583.95|4583.95|4583.37|4583.37|4583.95|4583.95|4583.37|4583.37|0
1634308290000|2021-10-15 14:31:30|4582.84|4582.84|4582.79|4582.79|4582.84|4582.84|4582.79|4582.79|0
1634308310000|2021-10-15 14:31:50|4582.61|4582.61|4582.61|4582.61|4582.61|4582.61|4582.61|4582.61|0
1634308320000|2021-10-15 14:32:00|4582.44|4582.44|4582.44|4582.44|4582.61|4582.61|4582.44|4582.44|0
1634308350000|2021-10-15 14:32:30|4582.61|4582.61|4582.85|4582.85|4582.85|4582.85|4582.61|4582.61|0
1634308380000|2021-10-15 14:33:00|4583.2|4583.2|4583.55|4583.55|4583.55|4583.55|4583.2|4583.2|0
1634308400000|2021-10-15 14:33:20|4584.23|4584.23|4584.44|4584.44|4584.44|4584.44|4584.23|4584.23|0
1634308410000|2021-10-15 14:33:30|4584.96|4584.96|4584.79|4584.79|4584.96|4584.96|4584.79|4584.79|0
1634308420000|2021-10-15 14:33:40|4585.31|4585.31|4584.64|4584.64|4585.31|4585.31|4584.64|4584.64|0
1634308440000|2021-10-15 14:34:00|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|4585.31|0
1634308450000|2021-10-15 14:34:10|4585.43|4585.43|4585.81|4585.81|4586.48|4586.48|4585.43|4585.43|0
1634308460000|2021-10-15 14:34:20|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|4585.69|0
1634308490000|2021-10-15 14:34:50|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|4585.85|0
1634308510000|2021-10-15 14:35:10|4585.74|4585.74|4585.62|4585.62|4585.74|4585.74|4585.62|4585.62|0
1634308530000|2021-10-15 14:35:30|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|4585.27|0
1634308550000|2021-10-15 14:35:50|4584.92|4584.92|4585.44|4585.44|4585.44|4585.44|4584.77|4584.77|0
1634308560000|2021-10-15 14:36:00|4586.15|4586.15|4586.15|4586.15|4586.15|4586.15|4586.15|4586.15|0
1634308570000|2021-10-15 14:36:10|4586.82|4586.82|4588.37|4588.37|4588.37|4588.37|4586.82|4586.82|0
1634308580000|2021-10-15 14:36:20|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|4588.26|0
1634308590000|2021-10-15 14:36:30|4588.14|4588.14|4588.14|4588.14|4588.14|4588.14|4588.14|4588.14|0
1634308600000|2021-10-15 14:36:40|4588.26|4588.26|4587.78|4587.78|4588.26|4588.26|4587.73|4587.73|0
1634308640000|2021-10-15 14:37:20|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|4588.13|0
1634308650000|2021-10-15 14:37:30|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|4588.48|0
1634308670000|2021-10-15 14:37:50|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|0
1634308680000|2021-10-15 14:38:00|4588.44|4588.44|4587.77|4587.77|4588.44|4588.44|4587.77|4587.77|0
1634308690000|2021-10-15 14:38:10|4587.59|4587.59|4587.59|4587.59|4587.59|4587.59|4587.59|4587.59|0
1634308700000|2021-10-15 14:38:20|4587.77|4587.77|4587.59|4587.59|4587.77|4587.77|4587.59|4587.59|0
1634308710000|2021-10-15 14:38:30|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|4587.42|0
1634308720000|2021-10-15 14:38:40|4587.24|4587.24|4587.24|4587.24|4587.24|4587.24|4587.24|4587.24|0
1634308730000|2021-10-15 14:38:50|4586.89|4586.89|4586.54|4586.54|4586.89|4586.89|4586.54|4586.54|0
1634308740000|2021-10-15 14:39:00|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|4586.72|0
1634308760000|2021-10-15 14:39:20|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|4586.19|0
1634308780000|2021-10-15 14:39:40|4586.02|4586.02|4586.37|4586.37|4586.48|4586.48|4586.02|4586.02|0
1634308790000|2021-10-15 14:39:50|4586.54|4586.54|4586.83|4586.83|4586.83|4586.83|4586.54|4586.54|0
1634308800000|2021-10-15 14:40:00|4587.51|4587.51|4588.2|4588.2|4588.2|4588.2|4587.35|4587.35|0
1634308820000|2021-10-15 14:40:20|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|4588.38|0
1634308840000|2021-10-15 14:40:40|4588.5|4588.5|4588.85|4588.85|4588.85|4588.85|4588.5|4588.5|0
1634308860000|2021-10-15 14:41:00|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|4589.01|0
1634308880000|2021-10-15 14:41:20|4589.12|4589.12|4589.12|4589.12|4589.12|4589.12|4589.12|4589.12|0
1634308920000|2021-10-15 14:42:00|4589.94|4589.94|4590.81|4590.81|4590.81|4590.81|4589.94|4589.94|0
1634308940000|2021-10-15 14:42:20|4590.64|4590.64|4590.47|4590.47|4590.64|4590.64|4590.47|4590.47|0
1634308950000|2021-10-15 14:42:30|4590.83|4590.83|4590.83|4590.83|4590.83|4590.83|4590.83|4590.83|0
1634308970000|2021-10-15 14:42:50|4590.65|4590.65|4590.47|4590.47|4590.83|4590.83|4590.47|4590.47|0
1634308980000|2021-10-15 14:43:00|4590.65|4590.65|4589.82|4589.82|4590.65|4590.65|4589.82|4589.82|0
1634308990000|2021-10-15 14:43:10|4590.17|4590.17|4590.01|4590.01|4590.17|4590.17|4590.01|4590.01|0
1634309000000|2021-10-15 14:43:20|4590.18|4590.18|4590.3|4590.3|4590.3|4590.3|4590.18|4590.18|0
1634309010000|2021-10-15 14:43:30|4590.13|4590.13|4589.95|4589.95|4590.13|4590.13|4589.95|4589.95|0
1634309020000|2021-10-15 14:43:40|4589.6|4589.6|4589.48|4589.48|4589.6|4589.6|4589.48|4589.48|0
1634309030000|2021-10-15 14:43:50|4589.37|4589.37|4589.54|4589.54|4589.54|4589.54|4589.37|4589.37|0
1634309060000|2021-10-15 14:44:20|4590.07|4590.07|4590.07|4590.07|4590.07|4590.07|4590.07|4590.07|0
1634309070000|2021-10-15 14:44:30|4589.91|4589.91|4589.23|4589.23|4589.91|4589.91|4589.23|4589.23|0
1634309080000|2021-10-15 14:44:40|4589.41|4589.41|4589.41|4589.41|4589.41|4589.41|4589.41|4589.41|0
1634309090000|2021-10-15 14:44:50|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|4589.29|0
1634309100000|2021-10-15 14:45:00|4589.17|4589.17|4588.82|4588.82|4589.17|4589.17|4588.82|4588.82|0
1634309140000|2021-10-15 14:45:40|4588.65|4588.65|4588.65|4588.65|4588.65|4588.65|4588.65|4588.65|0
1634309150000|2021-10-15 14:45:50|4588.12|4588.12|4587.45|4587.45|4588.12|4588.12|4587.45|4587.45|0
1634309160000|2021-10-15 14:46:00|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|4587.56|0
1634309170000|2021-10-15 14:46:10|4587.21|4587.21|4587.21|4587.21|4587.21|4587.21|4587.21|4587.21|0
1634309180000|2021-10-15 14:46:20|4587.89|4587.89|4588.56|4588.56|4588.56|4588.56|4587.89|4587.89|0
1634309190000|2021-10-15 14:46:30|4588.91|4588.91|4589.44|4589.44|4589.44|4589.44|4588.91|4588.91|0
1634309200000|2021-10-15 14:46:40|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|4589.62|0
1634309210000|2021-10-15 14:46:50|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|4589.97|0
1634309220000|2021-10-15 14:47:00|4589.79|4589.79|4589.27|4589.27|4589.79|4589.79|4589.27|4589.27|0
1634309230000|2021-10-15 14:47:10|4589.94|4589.94|4589.94|4589.94|4589.94|4589.94|4589.94|4589.94|0
1634309250000|2021-10-15 14:47:30|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|4590.05|0
1634309260000|2021-10-15 14:47:40|4590.57|4590.57|4590.57|4590.57|4590.57|4590.57|4590.57|4590.57|0
1634309270000|2021-10-15 14:47:50|4590.63|4590.63|4590.8|4590.8|4590.8|4590.8|4590.63|4590.63|0
1634309280000|2021-10-15 14:48:00|4590.98|4590.98|4590.8|4590.8|4590.98|4590.98|4590.8|4590.8|0
1634309290000|2021-10-15 14:48:10|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|4590.63|0
1634309300000|2021-10-15 14:48:20|4591.3|4591.3|4591.98|4591.98|4591.98|4591.98|4591.3|4591.3|0
1634309310000|2021-10-15 14:48:30|4592.15|4592.15|4591.48|4591.48|4592.15|4592.15|4591.48|4591.48|0
1634309330000|2021-10-15 14:48:50|4591.64|4591.64|4591.64|4591.64|4591.64|4591.64|4591.64|4591.64|0
1634309340000|2021-10-15 14:49:00|4591.81|4591.81|4591.93|4591.93|4591.93|4591.93|4591.81|4591.81|0
1634309360000|2021-10-15 14:49:20|4592.2|4592.2|4592.31|4592.31|4592.31|4592.31|4592.2|4592.2|0
1634309380000|2021-10-15 14:49:40|4592.49|4592.49|4592.31|4592.31|4592.49|4592.49|4592.31|4592.31|0
1634309400000|2021-10-15 14:50:00|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|0
1634309430000|2021-10-15 14:50:30|4591.46|4591.46|4591.11|4591.11|4591.46|4591.46|4591.11|4591.11|0
1634309450000|2021-10-15 14:50:50|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|0
1634309460000|2021-10-15 14:51:00|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|4592.14|0
1634309470000|2021-10-15 14:51:10|4591.61|4591.61|4592.11|4592.11|4592.29|4592.29|4591.61|4591.61|0
1634309480000|2021-10-15 14:51:20|4591.95|4591.95|4591.95|4591.95|4591.95|4591.95|4591.95|4591.95|0
1634309490000|2021-10-15 14:51:30|4591.6|4591.6|4591.43|4591.43|4591.6|4591.6|4591.43|4591.43|0
1634309500000|2021-10-15 14:51:40|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|4591.78|0
1634309520000|2021-10-15 14:52:00|4591.6|4591.6|4591.55|4591.55|4591.6|4591.6|4591.43|4591.43|0
1634309530000|2021-10-15 14:52:10|4591.9|4591.9|4592.57|4592.57|4592.57|4592.57|4591.9|4591.9|0
1634309560000|2021-10-15 14:52:40|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|4591.9|0
1634309570000|2021-10-15 14:52:50|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|4591.79|0
1634309580000|2021-10-15 14:53:00|4591.26|4591.26|4591.26|4591.26|4591.26|4591.26|4591.26|4591.26|0
1634309590000|2021-10-15 14:53:10|4590.91|4590.91|4590.91|4590.91|4590.91|4590.91|4590.91|4590.91|0
1634309600000|2021-10-15 14:53:20|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|4591.09|0
1634309630000|2021-10-15 14:53:50|4590.74|4590.74|4590.39|4590.39|4590.74|4590.74|4590.06|4590.06|0
1634309640000|2021-10-15 14:54:00|4590.34|4590.34|4589.84|4589.84|4590.34|4590.34|4589.66|4589.66|0
1634309670000|2021-10-15 14:54:30|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|4589.48|0
1634309680000|2021-10-15 14:54:40|4589.31|4589.31|4589.13|4589.13|4589.31|4589.31|4589.13|4589.13|0
1634309690000|2021-10-15 14:54:50|4588.97|4588.97|4588.97|4588.97|4588.97|4588.97|4588.97|4588.97|0
1634309700000|2021-10-15 14:55:00|4589.13|4589.13|4589.08|4589.08|4589.13|4589.13|4589.08|4589.08|0
1634309710000|2021-10-15 14:55:10|4589.26|4589.26|4588.63|4588.63|4589.26|4589.26|4588.63|4588.63|0
1634309730000|2021-10-15 14:55:30|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|4588.8|0
1634309740000|2021-10-15 14:55:40|4589.15|4589.15|4589.33|4589.33|4589.33|4589.33|4589.15|4589.15|0
1634309760000|2021-10-15 14:56:00|4588.8|4588.8|4588.82|4588.82|4588.98|4588.98|4588.8|4588.8|0
1634309770000|2021-10-15 14:56:10|4588.98|4588.98|4589.1|4589.1|4589.1|4589.1|4588.98|4588.98|0
1634309790000|2021-10-15 14:56:30|4589.27|4589.27|4589.27|4589.27|4589.27|4589.27|4589.27|4589.27|0
1634309810000|2021-10-15 14:56:50|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|4588.6|0
1634309820000|2021-10-15 14:57:00|4588.89|4588.89|4588.89|4588.89|4588.89|4588.89|4588.89|4588.89|0
1634309870000|2021-10-15 14:57:50|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|4589.07|0
1634309880000|2021-10-15 14:58:00|4589.19|4589.19|4588.91|4588.91|4589.19|4589.19|4588.91|4588.91|0
1634309890000|2021-10-15 14:58:10|4588.23|4588.23|4588.23|4588.23|4588.23|4588.23|4588.23|4588.23|0
1634309900000|2021-10-15 14:58:20|4588.4|4588.4|4588.4|4588.4|4588.4|4588.4|4588.4|4588.4|0
1634309920000|2021-10-15 14:58:40|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|4588.58|0
1634309950000|2021-10-15 14:59:10|4587.9|4587.9|4588.26|4588.26|4588.26|4588.26|4587.9|4587.9|0
1634309980000|2021-10-15 14:59:40|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|4588.93|0
1634309990000|2021-10-15 14:59:50|4588.26|4588.26|4588.99|4588.99|4588.99|4588.99|4588.02|4588.02|0
1634310000000|2021-10-15 15:00:00|4588.81|4588.81|4589.9|4589.9|4589.9|4589.9|4588.81|4588.81|0
1634310010000|2021-10-15 15:00:10|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|4589.55|0
1634310020000|2021-10-15 15:00:20|4589.72|4589.72|4589.05|4589.05|4589.72|4589.72|4589.05|4589.05|0
1634310040000|2021-10-15 15:00:40|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|4589.22|0
1634310060000|2021-10-15 15:01:00|4589.05|4589.05|4588.87|4588.87|4589.05|4589.05|4588.87|4588.87|0
1634310070000|2021-10-15 15:01:10|4589.22|4589.22|4589.05|4589.05|4589.22|4589.22|4589.05|4589.05|0
1634310080000|2021-10-15 15:01:20|4589.22|4589.22|4589.4|4589.4|4589.4|4589.4|4589.22|4589.22|0
1634310100000|2021-10-15 15:01:40|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|4589.45|0
1634310110000|2021-10-15 15:01:50|4589.29|4589.29|4589.82|4589.82|4589.82|4589.82|4589.29|4589.29|0
1634310120000|2021-10-15 15:02:00|4589.29|4589.29|4589.54|4589.54|4589.54|4589.54|4589.19|4589.19|0
1634310140000|2021-10-15 15:02:20|4589.71|4589.71|4589.39|4589.39|4589.71|4589.71|4589.04|4589.04|0
1634310150000|2021-10-15 15:02:30|4589.74|4589.74|4589.91|4589.91|4589.91|4589.91|4589.74|4589.74|0
1634310160000|2021-10-15 15:02:40|4589.24|4589.24|4589.24|4589.24|4589.24|4589.24|4589.24|4589.24|0
1634310170000|2021-10-15 15:02:50|4588.71|4588.71|4588.36|4588.36|4588.71|4588.71|4588.36|4588.36|0
1634310190000|2021-10-15 15:03:10|4588.2|4588.2|4588.25|4588.25|4588.3|4588.3|4588.2|4588.2|0
1634310210000|2021-10-15 15:03:30|4587.58|4587.58|4587.65|4587.65|4587.75|4587.75|4587.58|4587.58|0
1634310240000|2021-10-15 15:04:00|4588.32|4588.32|4587.97|4587.97|4588.32|4588.32|4587.97|4587.97|0
1634310250000|2021-10-15 15:04:10|4587.79|4587.79|4586.94|4586.94|4587.79|4587.79|4586.94|4586.94|0
1634310260000|2021-10-15 15:04:20|4586.27|4586.27|4586.12|4586.12|4586.27|4586.27|4586.12|4586.12|0
1634310270000|2021-10-15 15:04:30|4585.77|4585.77|4585.77|4585.77|4585.77|4585.77|4585.77|4585.77|0
1634310280000|2021-10-15 15:04:40|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|4585.42|0
1634310290000|2021-10-15 15:04:50|4585.3|4585.3|4585.2|4585.2|4585.3|4585.3|4585.2|4585.2|0
1634310300000|2021-10-15 15:05:00|4584.52|4584.52|4583.65|4583.65|4584.52|4584.52|4583.65|4583.65|0
1634310310000|2021-10-15 15:05:10|4583.47|4583.47|4583.29|4583.29|4583.47|4583.47|4583.29|4583.29|0
1634310320000|2021-10-15 15:05:20|4583.12|4583.12|4583.29|4583.29|4583.29|4583.29|4583.12|4583.12|0
1634310330000|2021-10-15 15:05:30|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|4583.18|0
1634310340000|2021-10-15 15:05:40|4583.03|4583.03|4583.03|4583.03|4583.03|4583.03|4583.03|4583.03|0
1634310350000|2021-10-15 15:05:50|4582.35|4582.35|4582.21|4582.21|4582.35|4582.35|4582.21|4582.21|0
1634310370000|2021-10-15 15:06:10|4582.1|4582.1|4581.47|4581.47|4582.1|4582.1|4581.47|4581.47|0
1634310380000|2021-10-15 15:06:20|4580.79|4580.79|4580.64|4580.64|4580.79|4580.79|4580.64|4580.64|0
1634310400000|2021-10-15 15:06:40|4580.52|4580.52|4580.58|4580.58|4580.69|4580.69|4580.52|4580.52|0
1634310410000|2021-10-15 15:06:50|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|4580.46|0
1634310420000|2021-10-15 15:07:00|4580.63|4580.63|4581.15|4581.15|4581.15|4581.15|4580.63|4580.63|0
1634310430000|2021-10-15 15:07:10|4581.82|4581.82|4581.82|4581.82|4582.5|4582.5|4581.82|4581.82|0
1634310440000|2021-10-15 15:07:20|4582.7|4582.7|4582.33|4582.33|4582.7|4582.7|4582.17|4582.17|0
1634310450000|2021-10-15 15:07:30|4582.51|4582.51|4582.16|4582.16|4582.51|4582.51|4582.16|4582.16|0
1634310490000|2021-10-15 15:08:10|4582.1|4582.1|4582.1|4582.1|4582.1|4582.1|4582.1|4582.1|0
1634310500000|2021-10-15 15:08:20|4581.43|4581.43|4581.6|4581.6|4581.6|4581.6|4581.25|4581.25|0
1634310510000|2021-10-15 15:08:30|4581.7|4581.7|4581.53|4581.53|4581.7|4581.7|4581.53|4581.53|0
1634310520000|2021-10-15 15:08:40|4581.7|4581.7|4581.88|4581.88|4581.88|4581.88|4581.7|4581.7|0
1634310530000|2021-10-15 15:08:50|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|0
1634310540000|2021-10-15 15:09:00|4582.2|4582.2|4582.2|4582.2|4582.38|4582.38|4582.03|4582.03|0
1634310560000|2021-10-15 15:09:20|4581.85|4581.85|4582.03|4582.03|4582.03|4582.03|4581.85|4581.85|0
1634310570000|2021-10-15 15:09:30|4582.2|4582.2|4582.2|4582.2|4582.2|4582.2|4582.2|4582.2|0
1634310590000|2021-10-15 15:09:50|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|4581.53|0
1634310600000|2021-10-15 15:10:00|4581.7|4581.7|4581.59|4581.59|4581.7|4581.7|4581.59|4581.59|0
1634310610000|2021-10-15 15:10:10|4581.47|4581.47|4580.79|4580.79|4581.47|4581.47|4580.79|4580.79|0
1634310620000|2021-10-15 15:10:20|4580.27|4580.27|4579.96|4579.96|4580.27|4580.27|4579.92|4579.92|0
1634310630000|2021-10-15 15:10:30|4579.78|4579.78|4579.84|4579.84|4579.84|4579.84|4579.78|4579.78|0
1634310640000|2021-10-15 15:10:40|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|4579.66|0
1634310650000|2021-10-15 15:10:50|4579.95|4579.95|4579.54|4579.54|4580.54|4580.54|4579.54|4579.54|0
1634310660000|2021-10-15 15:11:00|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|4579.43|0
1634310680000|2021-10-15 15:11:20|4579.72|4579.72|4578.87|4578.87|4579.72|4579.72|4578.87|4578.87|0
1634310700000|2021-10-15 15:11:40|4578.69|4578.69|4579.4|4579.4|4579.4|4579.4|4578.69|4578.69|0
1634310720000|2021-10-15 15:12:00|4579.29|4579.29|4579.4|4579.4|4579.4|4579.4|4579.29|4579.29|0
1634310730000|2021-10-15 15:12:10|4579.51|4579.51|4579.64|4579.64|4579.64|4579.64|4579.46|4579.46|0
1634310740000|2021-10-15 15:12:20|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|4580.31|0
1634310750000|2021-10-15 15:12:30|4580.49|4580.49|4580.77|4580.77|4580.77|4580.77|4580.49|4580.49|0
1634310760000|2021-10-15 15:12:40|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|4580.93|0
1634310770000|2021-10-15 15:12:50|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|4580.26|0
1634310780000|2021-10-15 15:13:00|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|4581.06|0
1634310810000|2021-10-15 15:13:30|4580.77|4580.77|4580.62|4580.62|4580.77|4580.77|4580.62|4580.62|0
1634310820000|2021-10-15 15:13:40|4580.86|4580.86|4581.09|4581.09|4581.09|4581.09|4580.74|4580.74|0
1634310830000|2021-10-15 15:13:50|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|4580.74|0
1634310860000|2021-10-15 15:14:20|4580.45|4580.45|4580.95|4580.95|4580.95|4580.95|4580.27|4580.27|0
1634310870000|2021-10-15 15:14:30|4580.77|4580.77|4580.65|4580.65|4580.77|4580.77|4580.65|4580.65|0
1634310900000|2021-10-15 15:15:00|4580.83|4580.83|4580.33|4580.33|4581.01|4581.01|4580.33|4580.33|0
1634310920000|2021-10-15 15:15:20|4580.15|4580.15|4580.45|4580.45|4580.45|4580.45|4580.15|4580.15|0
1634310930000|2021-10-15 15:15:30|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|4580.8|0
1634310940000|2021-10-15 15:15:40|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|4580.91|0
1634310950000|2021-10-15 15:15:50|4581.09|4581.09|4580.93|4580.93|4581.09|4581.09|4580.93|4580.93|0
1634310960000|2021-10-15 15:16:00|4581.09|4581.09|4581.27|4581.27|4581.27|4581.27|4580.93|4580.93|0
1634310970000|2021-10-15 15:16:10|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|4581.12|0
1634310980000|2021-10-15 15:16:20|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|4580.77|0
1634311000000|2021-10-15 15:16:40|4580.62|4580.62|4579.94|4579.94|4580.62|4580.62|4579.94|4579.94|0
1634311030000|2021-10-15 15:17:10|4580.09|4580.09|4579.84|4579.84|4580.09|4580.09|4579.67|4579.67|0
1634311050000|2021-10-15 15:17:30|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|4579.99|0
1634311060000|2021-10-15 15:17:40|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|4579.64|0
1634311070000|2021-10-15 15:17:50|4579.81|4579.81|4579.46|4579.46|4579.81|4579.81|4579.46|4579.46|0
1634311080000|2021-10-15 15:18:00|4580.14|4580.14|4580.25|4580.25|4580.3|4580.3|4580.14|4580.14|0
1634311100000|2021-10-15 15:18:20|4580.95|4580.95|4582.76|4582.76|4582.76|4582.76|4580.95|4580.95|0
1634311110000|2021-10-15 15:18:30|4582.23|4582.23|4582.58|4582.58|4582.58|4582.58|4582.23|4582.23|0
1634311120000|2021-10-15 15:18:40|4582.74|4582.74|4583.29|4583.29|4583.29|4583.29|4582.74|4582.74|0
1634311130000|2021-10-15 15:18:50|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|4583.64|0
1634311140000|2021-10-15 15:19:00|4583.29|4583.29|4583.61|4583.61|4583.61|4583.61|4583.27|4583.27|0
1634311160000|2021-10-15 15:19:20|4583.26|4583.26|4583.26|4583.26|4583.26|4583.26|4583.26|4583.26|0
1634311170000|2021-10-15 15:19:30|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|4583.61|0
1634311180000|2021-10-15 15:19:40|4583.44|4583.44|4583.38|4583.38|4583.44|4583.44|4583.38|4583.38|0
1634311190000|2021-10-15 15:19:50|4583.56|4583.56|4583.21|4583.21|4583.56|4583.56|4583.03|4583.03|0
1634311200000|2021-10-15 15:20:00|4582.53|4582.53|4583.27|4583.27|4583.27|4583.27|4582.53|4582.53|0
1634311210000|2021-10-15 15:20:10|4583.94|4583.94|4583.77|4583.77|4583.94|4583.94|4583.77|4583.77|0
1634311220000|2021-10-15 15:20:20|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|4583.42|0
1634311250000|2021-10-15 15:20:50|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|4583.25|0
1634311260000|2021-10-15 15:21:00|4582.58|4582.58|4582.58|4582.58|4582.75|4582.75|4582.58|4582.58|0
1634311270000|2021-10-15 15:21:10|4582.75|4582.75|4582.75|4582.75|4582.75|4582.75|4582.58|4582.58|0
1634311290000|2021-10-15 15:21:30|4582.93|4582.93|4583.28|4583.28|4583.28|4583.28|4582.93|4582.93|0
1634311300000|2021-10-15 15:21:40|4583.44|4583.44|4584.24|4584.24|4584.24|4584.24|4583.44|4583.44|0
1634311310000|2021-10-15 15:21:50|4584.06|4584.06|4584.18|4584.18|4584.24|4584.24|4584.06|4584.06|0
1634311320000|2021-10-15 15:22:00|4584.36|4584.36|4585.36|4585.36|4585.36|4585.36|4584.36|4584.36|0
1634311330000|2021-10-15 15:22:10|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|4586.71|0
1634311340000|2021-10-15 15:22:20|4586.5|4586.5|4586.6|4586.6|4586.6|4586.6|4586.5|4586.5|0
1634311360000|2021-10-15 15:22:40|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|4586.78|0
1634311370000|2021-10-15 15:22:50|4586.45|4586.45|4585.95|4585.95|4586.45|4586.45|4585.77|4585.77|0
1634311380000|2021-10-15 15:23:00|4586.12|4586.12|4586.65|4586.65|4586.65|4586.65|4586.12|4586.12|0
1634311390000|2021-10-15 15:23:10|4586.5|4586.5|4586.5|4586.5|4586.5|4586.5|4586.5|4586.5|0
1634311400000|2021-10-15 15:23:20|4586.61|4586.61|4586.55|4586.55|4586.61|4586.61|4586.55|4586.55|0
1634311410000|2021-10-15 15:23:30|4586.72|4586.72|4587.42|4587.42|4587.42|4587.42|4586.72|4586.72|0
1634311440000|2021-10-15 15:24:00|4587.24|4587.24|4587.24|4587.24|4587.24|4587.24|4587.24|4587.24|0
1634311460000|2021-10-15 15:24:20|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|4587.19|0
1634311480000|2021-10-15 15:24:40|4587.37|4587.37|4587.54|4587.54|4587.54|4587.54|4587.37|4587.37|0
1634311490000|2021-10-15 15:24:50|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|4587.37|0
1634311500000|2021-10-15 15:25:00|4587.72|4587.72|4587.04|4587.04|4587.72|4587.72|4586.69|4586.69|0
1634311510000|2021-10-15 15:25:10|4587.22|4587.22|4586.7|4586.7|4587.22|4587.22|4586.7|4586.7|0
1634311520000|2021-10-15 15:25:20|4587.38|4587.38|4587.33|4587.33|4587.38|4587.38|4587.33|4587.33|0
1634311530000|2021-10-15 15:25:30|4587.18|4587.18|4587.35|4587.35|4587.35|4587.35|4587.18|4587.18|0
1634311550000|2021-10-15 15:25:50|4586.68|4586.68|4586.39|4586.39|4586.68|4586.68|4586.39|4586.39|0
1634311580000|2021-10-15 15:26:20|4586.21|4586.21|4586.09|4586.09|4586.21|4586.21|4586.09|4586.09|0
1634311600000|2021-10-15 15:26:40|4585.92|4585.92|4586.79|4586.79|4586.79|4586.79|4585.92|4585.92|0
1634311610000|2021-10-15 15:26:50|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|4586.74|0
1634311620000|2021-10-15 15:27:00|4587.44|4587.44|4587.27|4587.27|4587.44|4587.44|4587.27|4587.27|0
1634311630000|2021-10-15 15:27:10|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|4587.09|0
1634311640000|2021-10-15 15:27:20|4586.74|4586.74|4587.24|4587.24|4587.24|4587.24|4586.74|4586.74|0
1634311650000|2021-10-15 15:27:30|4586.89|4586.89|4587.92|4587.92|4587.92|4587.92|4586.89|4586.89|0
1634311660000|2021-10-15 15:27:40|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|4588.09|0
1634311670000|2021-10-15 15:27:50|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|4588.27|0
1634311680000|2021-10-15 15:28:00|4588.12|4588.12|4588.27|4588.27|4588.27|4588.27|4588.12|4588.12|0
1634311690000|2021-10-15 15:28:10|4587.74|4587.74|4587.74|4587.74|4587.86|4587.86|4587.74|4587.74|0
1634311710000|2021-10-15 15:28:30|4587.39|4587.39|4587.07|4587.07|4587.39|4587.39|4586.72|4586.72|0
1634311720000|2021-10-15 15:28:40|4586.54|4586.54|4586.54|4586.54|4586.54|4586.54|4586.54|4586.54|0
1634311730000|2021-10-15 15:28:50|4587.22|4587.22|4587.22|4587.22|4587.22|4587.22|4587.22|4587.22|0
1634311740000|2021-10-15 15:29:00|4587.04|4587.04|4588.24|4588.24|4588.24|4588.24|4587.04|4587.04|0
1634311750000|2021-10-15 15:29:10|4588.39|4588.39|4588.24|4588.24|4588.57|4588.57|4587.89|4587.89|0
1634311760000|2021-10-15 15:29:20|4588.07|4588.07|4589.42|4589.42|4589.42|4589.42|4588.07|4588.07|0
1634311770000|2021-10-15 15:29:30|4589.27|4589.27|4589.27|4589.27|4589.27|4589.27|4589.27|4589.27|0
1634311780000|2021-10-15 15:29:40|4589.39|4589.39|4589.5|4589.5|4589.91|4589.91|4588.83|4588.83|0
1634311790000|2021-10-15 15:29:50|4588.98|4588.98|4587.06|4587.06|4588.98|4588.98|4586.91|4586.91|0
1634541300000|2021-10-18 07:15:00|4551.51|4551.51|4554.12|4554.12|4554.12|4554.12|4551.51|4551.51|0
1634541310000|2021-10-18 07:15:10|4554.44|4554.44|4553.92|4553.92|4554.44|4554.44|4553.22|4553.22|0
1634541340000|2021-10-18 07:15:40|4554.44|4554.44|4554.27|4554.27|4554.44|4554.44|4554.09|4554.09|0
1634541350000|2021-10-18 07:15:50|4554.44|4554.44|4554.44|4554.44|4554.44|4554.44|4554.44|4554.44|0
1634541360000|2021-10-18 07:16:00|4554.27|4554.27|4554.62|4554.62|4555.32|4555.32|4553.74|4553.74|0
1634541370000|2021-10-18 07:16:10|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|4554.91|0
1634541380000|2021-10-18 07:16:20|4553.16|4553.16|4553.16|4553.16|4553.16|4553.16|4553.16|4553.16|0
1634541390000|2021-10-18 07:16:30|4553.37|4553.37|4552.72|4552.72|4553.37|4553.37|4552.67|4552.67|0
1634541420000|2021-10-18 07:17:00|4555.48|4555.48|4558.97|4558.97|4558.97|4558.97|4555.48|4555.48|0
1634541430000|2021-10-18 07:17:10|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|4559.14|0
1634541440000|2021-10-18 07:17:20|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|4557.39|0
1634541460000|2021-10-18 07:17:40|4556.71|4556.71|4555.13|4555.13|4556.71|4556.71|4554.96|4554.96|0
1634541470000|2021-10-18 07:17:50|4554.96|4554.96|4554.96|4554.96|4554.96|4554.96|4554.96|4554.96|0
1634541480000|2021-10-18 07:18:00|4555.63|4555.63|4556.31|4556.31|4556.31|4556.31|4555.63|4555.63|0
1634541490000|2021-10-18 07:18:10|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|4555.63|0
1634541500000|2021-10-18 07:18:20|4553.36|4553.36|4555.11|4555.11|4555.11|4555.11|4553.36|4553.36|0
1634541510000|2021-10-18 07:18:30|4554.06|4554.06|4556.51|4556.51|4556.51|4556.51|4554.06|4554.06|0
1634541520000|2021-10-18 07:18:40|4556.35|4556.35|4554.77|4554.77|4556.35|4556.35|4554.77|4554.77|0
1634541530000|2021-10-18 07:18:50|4554.61|4554.61|4555.31|4555.31|4555.31|4555.31|4554.61|4554.61|0
1634541540000|2021-10-18 07:19:00|4554.96|4554.96|4554.96|4554.96|4554.96|4554.96|4554.96|4554.96|0
1634541570000|2021-10-18 07:19:30|4554.67|4554.67|4555.34|4555.34|4555.34|4555.34|4554.67|4554.67|0
1634541580000|2021-10-18 07:19:40|4554.29|4554.29|4554.11|4554.11|4554.29|4554.29|4554.11|4554.11|0
1634541590000|2021-10-18 07:19:50|4554.48|4554.48|4551.19|4551.19|4554.48|4554.48|4551.19|4551.19|0
1634541600000|2021-10-18 07:20:00|4551.37|4551.37|4552.04|4552.04|4552.04|4552.04|4551.37|4551.37|0
1634541610000|2021-10-18 07:20:10|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|4552.4|0
1634541630000|2021-10-18 07:20:30|4551.81|4551.81|4552.86|4552.86|4552.86|4552.86|4551.81|4551.81|0
1634541640000|2021-10-18 07:20:40|4552.19|4552.19|4551.48|4551.48|4552.19|4552.19|4551.48|4551.48|0
1634541650000|2021-10-18 07:20:50|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|0
1634541660000|2021-10-18 07:21:00|4550.92|4550.92|4550.25|4550.25|4550.92|4550.92|4550.25|4550.25|0
1634541670000|2021-10-18 07:21:10|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|4550.6|0
1634541700000|2021-10-18 07:21:40|4550.95|4550.95|4552.35|4552.35|4552.35|4552.35|4550.95|4550.95|0
1634541720000|2021-10-18 07:22:00|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|4552.88|0
1634541730000|2021-10-18 07:22:10|4553.93|4553.93|4553.95|4553.95|4554.98|4554.98|4553.93|4553.93|0
1634541740000|2021-10-18 07:22:20|4554.83|4554.83|4555.88|4555.88|4556.41|4556.41|4554.83|4554.83|0
1634541750000|2021-10-18 07:22:30|4557.46|4557.46|4556.58|4556.58|4557.46|4557.46|4556.58|4556.58|0
1634541760000|2021-10-18 07:22:40|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|4557.29|0
1634541770000|2021-10-18 07:22:50|4556.93|4556.93|4556.67|4556.67|4556.93|4556.93|4556.67|4556.67|0
1634541780000|2021-10-18 07:23:00|4556.14|4556.14|4556.04|4556.04|4556.14|4556.14|4556.04|4556.04|0
1634541790000|2021-10-18 07:23:10|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|4555.16|0
1634541800000|2021-10-18 07:23:20|4552.53|4552.53|4553.94|4553.94|4553.94|4553.94|4552.53|4552.53|0
1634541810000|2021-10-18 07:23:30|4553.58|4553.58|4553.26|4553.26|4554.11|4554.11|4553.06|4553.06|0
1634541820000|2021-10-18 07:23:40|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|4553.08|0
1634541840000|2021-10-18 07:24:00|4553.78|4553.78|4553.34|4553.34|4553.78|4553.78|4553.34|4553.34|0
1634541860000|2021-10-18 07:24:20|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|4552.29|0
1634541870000|2021-10-18 07:24:30|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|4552.47|0
1634541880000|2021-10-18 07:24:40|4551.77|4551.77|4551.24|4551.24|4551.77|4551.77|4551.24|4551.24|0
1634541890000|2021-10-18 07:24:50|4550.56|4550.56|4549.86|4549.86|4550.56|4550.56|4549.86|4549.86|0
1634541900000|2021-10-18 07:25:00|4549.34|4549.34|4548.61|4548.61|4549.34|4549.34|4547.93|4547.93|0
1634541910000|2021-10-18 07:25:10|4547.91|4547.91|4547.73|4547.73|4548.61|4548.61|4547.73|4547.73|0
1634541930000|2021-10-18 07:25:30|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|4547.85|0
1634541940000|2021-10-18 07:25:40|4546.8|4546.8|4546.8|4546.8|4546.8|4546.8|4546.8|4546.8|0
1634541960000|2021-10-18 07:26:00|4547.15|4547.15|4547.85|4547.85|4547.85|4547.85|4547.15|4547.15|0
1634541970000|2021-10-18 07:26:10|4547.69|4547.69|4547.9|4547.9|4547.9|4547.9|4547.69|4547.69|0
1634541980000|2021-10-18 07:26:20|4548.58|4548.58|4549.25|4549.25|4549.25|4549.25|4548.58|4548.58|0
1634542000000|2021-10-18 07:26:40|4550.61|4550.61|4550.61|4550.61|4550.61|4550.61|4550.61|4550.61|0
1634542010000|2021-10-18 07:26:50|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|0
1634542020000|2021-10-18 07:27:00|4550.63|4550.63|4550.1|4550.1|4550.63|4550.63|4550.1|4550.1|0
1634542040000|2021-10-18 07:27:20|4549.4|4549.4|4547.02|4547.02|4549.4|4549.4|4547.02|4547.02|0
1634542060000|2021-10-18 07:27:40|4546.84|4546.84|4548.26|4548.26|4548.26|4548.26|4546.84|4546.84|0
1634542080000|2021-10-18 07:28:00|4549.08|4549.08|4550.3|4550.3|4550.3|4550.3|4549.08|4549.08|0
1634542100000|2021-10-18 07:28:20|4550.66|4550.66|4551.18|4551.18|4551.36|4551.36|4550.66|4550.66|0
1634542120000|2021-10-18 07:28:40|4551.36|4551.36|4550.66|4550.66|4551.36|4551.36|4550.66|4550.66|0
1634542140000|2021-10-18 07:29:00|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|4550.83|0
1634542180000|2021-10-18 07:29:40|4549.78|4549.78|4549.78|4549.78|4549.78|4549.78|4549.43|4549.43|0
1634542190000|2021-10-18 07:29:50|4549.43|4549.43|4549.11|4549.11|4549.43|4549.43|4549.11|4549.11|0
1634542200000|2021-10-18 07:30:00|4549.46|4549.46|4550.16|4550.16|4550.16|4550.16|4549.46|4549.46|0
1634542210000|2021-10-18 07:30:10|4551.04|4551.04|4550.34|4550.34|4551.22|4551.22|4550.34|4550.34|0
1634542220000|2021-10-18 07:30:20|4548.99|4548.99|4547.64|4547.64|4548.99|4548.99|4547.64|4547.64|0
1634542240000|2021-10-18 07:30:40|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|4547.9|0
1634542250000|2021-10-18 07:30:50|4547.55|4547.55|4547.55|4547.55|4547.55|4547.55|4547.55|4547.55|0
1634542260000|2021-10-18 07:31:00|4547.31|4547.31|4546.26|4546.26|4547.99|4547.99|4546.26|4546.26|0
1634542270000|2021-10-18 07:31:10|4546.44|4546.44|4546.26|4546.26|4546.44|4546.44|4546.26|4546.26|0
1634542280000|2021-10-18 07:31:20|4545.97|4545.97|4545.97|4545.97|4545.97|4545.97|4545.97|4545.97|0
1634542290000|2021-10-18 07:31:30|4546.14|4546.14|4546.03|4546.03|4546.55|4546.55|4546.03|4546.03|0
1634542300000|2021-10-18 07:31:40|4545.35|4545.35|4544.68|4544.68|4545.35|4545.35|4544.68|4544.68|0
1634542310000|2021-10-18 07:31:50|4544.51|4544.51|4544.16|4544.16|4544.51|4544.51|4544.16|4544.16|0
1634542320000|2021-10-18 07:32:00|4545.39|4545.39|4545.92|4545.92|4545.92|4545.92|4545.39|4545.39|0
1634542330000|2021-10-18 07:32:10|4545.43|4545.43|4545.08|4545.08|4545.43|4545.43|4545.08|4545.08|0
1634542350000|2021-10-18 07:32:30|4545.24|4545.24|4545.95|4545.95|4545.95|4545.95|4545.08|4545.08|0
1634542380000|2021-10-18 07:33:00|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|0
1634542390000|2021-10-18 07:33:10|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|4547.71|0
1634542400000|2021-10-18 07:33:20|4547.88|4547.88|4549.46|4549.46|4549.46|4549.46|4547.88|4547.88|0
1634542410000|2021-10-18 07:33:30|4548.76|4548.76|4548.23|4548.23|4548.76|4548.76|4548.23|4548.23|0
1634542420000|2021-10-18 07:33:40|4547.18|4547.18|4547.35|4547.35|4547.35|4547.35|4546.65|4546.65|0
1634542430000|2021-10-18 07:33:50|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|4546.68|0
1634542440000|2021-10-18 07:34:00|4546.5|4546.5|4547.03|4547.03|4547.03|4547.03|4546.5|4546.5|0
1634542480000|2021-10-18 07:34:40|4546.68|4546.68|4546.85|4546.85|4547.21|4547.21|4546.68|4546.68|0
1634542490000|2021-10-18 07:34:50|4547.38|4547.38|4547.73|4547.73|4547.73|4547.73|4547.38|4547.38|0
1634542500000|2021-10-18 07:35:00|4547.91|4547.91|4548.78|4548.78|4548.78|4548.78|4547.73|4547.73|0
1634542510000|2021-10-18 07:35:10|4547.73|4547.73|4546.12|4546.12|4548.43|4548.43|4546.12|4546.12|0
1634542520000|2021-10-18 07:35:20|4545.82|4545.82|4545.82|4545.82|4545.82|4545.82|4545.66|4545.66|0
1634542530000|2021-10-18 07:35:30|4544.25|4544.25|4545.65|4545.65|4545.65|4545.65|4544.25|4544.25|0
1634542540000|2021-10-18 07:35:40|4545.47|4545.47|4544.65|4544.65|4545.47|4545.47|4544.37|4544.37|0
1634542550000|2021-10-18 07:35:50|4544.75|4544.75|4544.7|4544.7|4545.05|4545.05|4544.58|4544.58|0
1634542560000|2021-10-18 07:36:00|4544.03|4544.03|4541.73|4541.73|4544.03|4544.03|4541.73|4541.73|0
1634542570000|2021-10-18 07:36:10|4541.62|4541.62|4540.41|4540.41|4541.62|4541.62|4540.41|4540.41|0
1634542580000|2021-10-18 07:36:20|4541.09|4541.09|4541.79|4541.79|4541.79|4541.79|4541.09|4541.09|0
1634542600000|2021-10-18 07:36:40|4542.47|4542.47|4543.14|4543.14|4543.14|4543.14|4542.47|4542.47|0
1634542620000|2021-10-18 07:37:00|4541.91|4541.91|4541.6|4541.6|4541.91|4541.91|4541.56|4541.56|0
1634542630000|2021-10-18 07:37:10|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|4541.36|0
1634542640000|2021-10-18 07:37:20|4542.04|4542.04|4543.18|4543.18|4543.18|4543.18|4542.04|4542.04|0
1634542650000|2021-10-18 07:37:30|4543.7|4543.7|4543.81|4543.81|4543.81|4543.81|4543.7|4543.7|0
1634542700000|2021-10-18 07:38:20|4542.58|4542.58|4542.58|4542.58|4542.58|4542.58|4542.58|4542.58|0
1634542710000|2021-10-18 07:38:30|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|0
1634542720000|2021-10-18 07:38:40|4541.36|4541.36|4542.06|4542.06|4542.06|4542.06|4541.36|4541.36|0
1634542730000|2021-10-18 07:38:50|4542.41|4542.41|4542.55|4542.55|4542.76|4542.76|4542.39|4542.39|0
1634542750000|2021-10-18 07:39:10|4542.02|4542.02|4543.6|4543.6|4543.6|4543.6|4542.02|4542.02|0
1634542770000|2021-10-18 07:39:30|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|4544.48|0
1634542780000|2021-10-18 07:39:40|4544.13|4544.13|4544.13|4544.13|4544.13|4544.13|4544.13|4544.13|0
1634542790000|2021-10-18 07:39:50|4543.95|4543.95|4543.95|4543.95|4543.95|4543.95|4543.95|4543.95|0
1634542810000|2021-10-18 07:40:10|4544.06|4544.06|4543.89|4543.89|4544.06|4544.06|4543.89|4543.89|0
1634542820000|2021-10-18 07:40:20|4544.42|4544.42|4544.42|4544.42|4544.42|4544.42|4544.42|4544.42|0
1634542840000|2021-10-18 07:40:40|4543.54|4543.54|4542.52|4542.52|4543.54|4543.54|4542.52|4542.52|0
1634542860000|2021-10-18 07:41:00|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|4542.69|0
1634542890000|2021-10-18 07:41:30|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|4542.87|0
1634542900000|2021-10-18 07:41:40|4543.04|4543.04|4543.04|4543.04|4543.39|4543.39|4542.87|4542.87|0
1634542910000|2021-10-18 07:41:50|4542.16|4542.16|4542.31|4542.31|4542.31|4542.31|4542.16|4542.16|0
1634542920000|2021-10-18 07:42:00|4542.47|4542.47|4542.65|4542.65|4543|4543|4542.47|4542.47|0
1634542930000|2021-10-18 07:42:10|4542.79|4542.79|4543.09|4543.09|4543.09|4543.09|4542.79|4542.79|0
1634542940000|2021-10-18 07:42:20|4544.32|4544.32|4544.32|4544.32|4544.32|4544.32|4544.32|4544.32|0
1634542950000|2021-10-18 07:42:30|4544.84|4544.84|4544.79|4544.79|4544.84|4544.84|4544.79|4544.79|0
1634542960000|2021-10-18 07:42:40|4544.26|4544.26|4544.26|4544.26|4544.26|4544.26|4544.26|4544.26|0
1634542980000|2021-10-18 07:43:00|4544.61|4544.61|4544.26|4544.26|4545.67|4545.67|4544.26|4544.26|0
1634542990000|2021-10-18 07:43:10|4544.61|4544.61|4544.78|4544.78|4544.78|4544.78|4544.61|4544.61|0
1634543020000|2021-10-18 07:43:40|4544.43|4544.43|4545.65|4545.65|4545.65|4545.65|4544.43|4544.43|0
1634543040000|2021-10-18 07:44:00|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|4544.95|0
1634543050000|2021-10-18 07:44:10|4545.11|4545.11|4545.33|4545.33|4545.33|4545.33|4545.11|4545.11|0
1634543060000|2021-10-18 07:44:20|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|0
1634543070000|2021-10-18 07:44:30|4544.93|4544.93|4544.81|4544.81|4544.93|4544.93|4544.81|4544.81|0
1634543090000|2021-10-18 07:44:50|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|4543.93|0
1634543100000|2021-10-18 07:45:00|4543.58|4543.58|4544.11|4544.11|4544.34|4544.34|4543.58|4543.58|0
1634543110000|2021-10-18 07:45:10|4543.75|4543.75|4543.29|4543.29|4544.16|4544.16|4543.29|4543.29|0
1634543130000|2021-10-18 07:45:30|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|4542.23|0
1634543140000|2021-10-18 07:45:40|4542.06|4542.06|4541.53|4541.53|4542.06|4542.06|4541.53|4541.53|0
1634543150000|2021-10-18 07:45:50|4542.21|4542.21|4542.21|4542.21|4542.56|4542.56|4542.21|4542.21|0
1634543160000|2021-10-18 07:46:00|4541.51|4541.51|4541.88|4541.88|4541.88|4541.88|4541.06|4541.06|0
1634543170000|2021-10-18 07:46:10|4542.06|4542.06|4542.06|4542.06|4542.06|4542.06|4542.06|4542.06|0
1634543200000|2021-10-18 07:46:40|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|4543.11|0
1634543220000|2021-10-18 07:47:00|4543.99|4543.99|4544.69|4544.69|4544.69|4544.69|4543.99|4543.99|0
1634543230000|2021-10-18 07:47:10|4544.85|4544.85|4545.38|4545.38|4546.08|4546.08|4544.85|4544.85|0
1634543260000|2021-10-18 07:47:40|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|4544.15|0
1634543280000|2021-10-18 07:48:00|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|0
1634543290000|2021-10-18 07:48:10|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|0
1634543300000|2021-10-18 07:48:20|4542.69|4542.69|4542.81|4542.81|4542.81|4542.81|4542.69|4542.69|0
1634543310000|2021-10-18 07:48:30|4543.86|4543.86|4543.86|4543.86|4543.86|4543.86|4543.86|4543.86|0
1634543330000|2021-10-18 07:48:50|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|4542.81|0
1634543350000|2021-10-18 07:49:10|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|4543.16|0
1634543360000|2021-10-18 07:49:20|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|4543.32|0
1634543370000|2021-10-18 07:49:30|4542.62|4542.62|4541.94|4541.94|4542.62|4542.62|4541.94|4541.94|0
1634543380000|2021-10-18 07:49:40|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|4542.12|0
1634543390000|2021-10-18 07:49:50|4541.82|4541.82|4542.2|4542.2|4542.35|4542.35|4541.82|4541.82|0
1634543400000|2021-10-18 07:50:00|4542.36|4542.36|4542.36|4542.36|4542.36|4542.36|4542.36|4542.36|0
1634543410000|2021-10-18 07:50:10|4543.24|4543.24|4542.19|4542.19|4543.24|4543.24|4542.19|4542.19|0
1634543420000|2021-10-18 07:50:20|4542.01|4542.01|4542.13|4542.13|4542.36|4542.36|4542.01|4542.01|0
1634543430000|2021-10-18 07:50:30|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|4542.28|0
1634543440000|2021-10-18 07:50:40|4542.63|4542.63|4542.04|4542.04|4542.63|4542.63|4542.04|4542.04|0
1634543450000|2021-10-18 07:50:50|4542.16|4542.16|4542.04|4542.04|4542.16|4542.16|4542.04|4542.04|0
1634543470000|2021-10-18 07:51:10|4542.16|4542.16|4542.82|4542.82|4542.82|4542.82|4542.16|4542.16|0
1634543480000|2021-10-18 07:51:20|4542.94|4542.94|4542.94|4542.94|4542.94|4542.94|4542.94|4542.94|0
1634543490000|2021-10-18 07:51:30|4542.59|4542.59|4542.59|4542.59|4542.59|4542.59|4542.59|4542.59|0
1634543510000|2021-10-18 07:51:50|4543.29|4543.29|4543.78|4543.78|4543.78|4543.78|4543.12|4543.12|0
1634543530000|2021-10-18 07:52:10|4543.73|4543.73|4544.08|4544.08|4544.08|4544.08|4543.73|4543.73|0
1634543540000|2021-10-18 07:52:20|4543.2|4543.2|4543.55|4543.55|4543.55|4543.55|4543.2|4543.2|0
1634543570000|2021-10-18 07:52:50|4544.08|4544.08|4544.08|4544.08|4544.08|4544.08|4544.08|4544.08|0
1634543580000|2021-10-18 07:53:00|4543.55|4543.55|4544.08|4544.08|4544.08|4544.08|4543.55|4543.55|0
1634543590000|2021-10-18 07:53:10|4543.73|4543.73|4543.73|4543.73|4543.73|4543.73|4543.73|4543.73|0
1634543600000|2021-10-18 07:53:20|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|0
1634543620000|2021-10-18 07:53:40|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|0
1634543640000|2021-10-18 07:54:00|4543.03|4543.03|4543.55|4543.55|4543.55|4543.55|4543.03|4543.03|0
1634543660000|2021-10-18 07:54:20|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|4543.38|0
1634543680000|2021-10-18 07:54:40|4543.03|4543.03|4542.5|4542.5|4543.03|4543.03|4542.33|4542.33|0
1634543710000|2021-10-18 07:55:10|4543.18|4543.18|4543.18|4543.18|4543.18|4543.18|4543.18|4543.18|0
1634543720000|2021-10-18 07:55:20|4543.88|4543.88|4543.53|4543.53|4543.88|4543.88|4543.53|4543.53|0
1634543740000|2021-10-18 07:55:40|4544.2|4544.2|4545.26|4545.26|4545.26|4545.26|4544.2|4544.2|0
1634543750000|2021-10-18 07:55:50|4545.02|4545.02|4545.55|4545.55|4545.55|4545.55|4545.02|4545.02|0
1634543760000|2021-10-18 07:56:00|4545.37|4545.37|4543.62|4543.62|4545.37|4545.37|4543.62|4543.62|0
1634543780000|2021-10-18 07:56:20|4543.44|4543.44|4543.8|4543.8|4543.8|4543.8|4543.44|4543.44|0
1634543820000|2021-10-18 07:57:00|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|0
1634543840000|2021-10-18 07:57:20|4544.5|4544.5|4544.67|4544.67|4544.67|4544.67|4544.5|4544.5|0
1634543850000|2021-10-18 07:57:30|4544.5|4544.5|4544.85|4544.85|4544.85|4544.85|4544.5|4544.5|0
1634543880000|2021-10-18 07:58:00|4544.68|4544.68|4546.04|4546.04|4546.26|4546.26|4544.68|4544.68|0
1634543900000|2021-10-18 07:58:20|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|0
1634543920000|2021-10-18 07:58:40|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|0
1634543930000|2021-10-18 07:58:50|4545.31|4545.31|4544.24|4544.24|4545.43|4545.43|4544.24|4544.24|0
1634543960000|2021-10-18 07:59:20|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|0
1634543980000|2021-10-18 07:59:40|4543.56|4543.56|4543.56|4543.56|4543.56|4543.56|4543.56|4543.56|0
1634543990000|2021-10-18 07:59:50|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|4542.51|0
1634544040000|2021-10-18 08:00:40|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|4541.99|0
1634544050000|2021-10-18 08:00:50|4542.16|4542.16|4541.93|4541.93|4542.28|4542.28|4541.93|4541.93|0
1634544080000|2021-10-18 08:01:20|4541.66|4541.66|4541.35|4541.35|4541.66|4541.66|4541.35|4541.35|0
1634544090000|2021-10-18 08:01:30|4541.52|4541.52|4541.52|4541.52|4541.52|4541.52|4541.52|4541.52|0
1634544100000|2021-10-18 08:01:40|4541.17|4541.17|4540.94|4540.94|4541.17|4541.17|4540.94|4540.94|0
1634544110000|2021-10-18 08:01:50|4541.29|4541.29|4541.29|4541.29|4541.29|4541.29|4541.29|4541.29|0
1634544120000|2021-10-18 08:02:00|4541.11|4541.11|4540.94|4540.94|4541.11|4541.11|4540.94|4540.94|0
1634544130000|2021-10-18 08:02:10|4540.59|4540.59|4541.11|4541.11|4541.11|4541.11|4540.59|4540.59|0
1634544140000|2021-10-18 08:02:20|4541.79|4541.79|4542.84|4542.84|4542.84|4542.84|4541.79|4541.79|0
1634544150000|2021-10-18 08:02:30|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|4543.37|0
1634544170000|2021-10-18 08:02:50|4543.72|4543.72|4544.42|4544.42|4544.42|4544.42|4543.72|4543.72|0
1634544180000|2021-10-18 08:03:00|4544.21|4544.21|4544.21|4544.21|4544.21|4544.21|4544.21|4544.21|0
1634544190000|2021-10-18 08:03:10|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|4544.88|0
1634544200000|2021-10-18 08:03:20|4543.83|4543.83|4543.66|4543.66|4543.83|4543.83|4543.66|4543.66|0
1634544230000|2021-10-18 08:03:50|4543.83|4543.83|4543.83|4543.83|4543.83|4543.83|4543.83|4543.83|0
1634544270000|2021-10-18 08:04:30|4543.15|4543.15|4543.15|4543.15|4543.15|4543.15|4543.15|4543.15|0
1634544280000|2021-10-18 08:04:40|4543.42|4543.42|4542.89|4542.89|4543.42|4543.42|4542.89|4542.89|0
1634544300000|2021-10-18 08:05:00|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|0
1634544310000|2021-10-18 08:05:10|4544.47|4544.47|4543.77|4543.77|4544.47|4544.47|4543.77|4543.77|0
1634544320000|2021-10-18 08:05:20|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|0
1634544330000|2021-10-18 08:05:30|4544.26|4544.26|4544.26|4544.26|4544.26|4544.26|4544.26|4544.26|0
1634544340000|2021-10-18 08:05:40|4544.62|4544.62|4544.51|4544.51|4544.62|4544.62|4544.51|4544.51|0
1634544360000|2021-10-18 08:06:00|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|4544.34|0
1634544390000|2021-10-18 08:06:30|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|0
1634544400000|2021-10-18 08:06:40|4544.85|4544.85|4544.15|4544.15|4544.85|4544.85|4544.15|4544.15|0
1634544410000|2021-10-18 08:06:50|4544.32|4544.32|4544.32|4544.32|4544.32|4544.32|4544.32|4544.32|0
1634544430000|2021-10-18 08:07:10|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|4543.97|0
1634544470000|2021-10-18 08:07:50|4544.34|4544.34|4544.46|4544.46|4544.46|4544.46|4544.34|4544.34|0
1634544480000|2021-10-18 08:08:00|4544.58|4544.58|4544.43|4544.43|4544.58|4544.58|4544.31|4544.31|0
1634544500000|2021-10-18 08:08:20|4545.83|4545.83|4546.43|4546.43|4546.43|4546.43|4545.83|4545.83|0
1634544510000|2021-10-18 08:08:30|4546.38|4546.38|4546.79|4546.79|4546.79|4546.79|4546.38|4546.38|0
1634544530000|2021-10-18 08:08:50|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|4546.96|0
1634544540000|2021-10-18 08:09:00|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|0
1634544560000|2021-10-18 08:09:20|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|4547.47|0
1634544570000|2021-10-18 08:09:30|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|0
1634544600000|2021-10-18 08:10:00|4547.23|4547.23|4546.75|4546.75|4547.23|4547.23|4546.75|4546.75|0
1634544610000|2021-10-18 08:10:10|4546.6|4546.6|4547.22|4547.22|4547.22|4547.22|4546.22|4546.22|0
1634544620000|2021-10-18 08:10:20|4547.49|4547.49|4548.13|4548.13|4548.13|4548.13|4547.49|4547.49|0
1634544630000|2021-10-18 08:10:30|4549|4549|4548.48|4548.48|4549|4549|4548.48|4548.48|0
1634544640000|2021-10-18 08:10:40|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|4548.13|0
1634544650000|2021-10-18 08:10:50|4547.95|4547.95|4548|4548|4548|4548|4547.95|4547.95|0
1634544660000|2021-10-18 08:11:00|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|4548.16|0
1634544670000|2021-10-18 08:11:10|4548.69|4548.69|4548.69|4548.69|4548.69|4548.69|4548.69|4548.69|0
1634544680000|2021-10-18 08:11:20|4548.86|4548.86|4548.69|4548.69|4548.86|4548.86|4548.69|4548.69|0
1634544690000|2021-10-18 08:11:30|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|4548.51|0
1634544700000|2021-10-18 08:11:40|4548.67|4548.67|4549.09|4549.09|4549.09|4549.09|4548.67|4548.67|0
1634544710000|2021-10-18 08:11:50|4549.3|4549.3|4549.27|4549.27|4549.3|4549.3|4549.09|4549.09|0
1634544750000|2021-10-18 08:12:30|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|4548.74|0
1634544760000|2021-10-18 08:12:40|4548.43|4548.43|4548.32|4548.32|4548.43|4548.43|4548.32|4548.32|0
1634544780000|2021-10-18 08:13:00|4547.97|4547.97|4548.32|4548.32|4548.32|4548.32|4547.97|4547.97|0
1634544800000|2021-10-18 08:13:20|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|4548.5|0
1634544810000|2021-10-18 08:13:30|4548.33|4548.33|4548.33|4548.33|4548.33|4548.33|4548.33|4548.33|0
1634544830000|2021-10-18 08:13:50|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|4547.66|0
1634544900000|2021-10-18 08:15:00|4546.78|4546.78|4546.62|4546.62|4546.78|4546.78|4546.62|4546.62|0
1634544910000|2021-10-18 08:15:10|4547.14|4547.14|4547.35|4547.35|4547.35|4547.35|4547.14|4547.14|0
1634544950000|2021-10-18 08:15:50|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|4547.12|0
1634544960000|2021-10-18 08:16:00|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|4547.82|0
1634544990000|2021-10-18 08:16:30|4547.98|4547.98|4548.14|4548.14|4548.14|4548.14|4547.98|4547.98|0
1634545010000|2021-10-18 08:16:50|4547.98|4547.98|4548.68|4548.68|4548.68|4548.68|4547.98|4547.98|0
1634545040000|2021-10-18 08:17:20|4548.53|4548.53|4549.09|4549.09|4549.09|4549.09|4548.39|4548.39|0
1634545070000|2021-10-18 08:17:50|4549.79|4549.79|4549.44|4549.44|4549.79|4549.79|4549.44|4549.44|0
1634545080000|2021-10-18 08:18:00|4548.56|4548.56|4548.56|4548.56|4548.56|4548.56|4548.56|4548.56|0
1634545090000|2021-10-18 08:18:10|4548.74|4548.74|4548.56|4548.56|4548.74|4548.74|4548.56|4548.56|0
1634545100000|2021-10-18 08:18:20|4548.21|4548.21|4548.33|4548.33|4548.33|4548.33|4548.21|4548.21|0
1634545110000|2021-10-18 08:18:30|4548.85|4548.85|4549.21|4549.21|4549.21|4549.21|4548.85|4548.85|0
1634545130000|2021-10-18 08:18:50|4549.73|4549.73|4549.76|4549.76|4550.26|4550.26|4549.73|4549.73|0
1634545150000|2021-10-18 08:19:10|4549.81|4549.81|4549.81|4549.81|4549.81|4549.81|4549.81|4549.81|0
1634545190000|2021-10-18 08:19:50|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|4550.16|0
1634545220000|2021-10-18 08:20:20|4549.93|4549.93|4550.07|4550.07|4550.07|4550.07|4549.93|4549.93|0
1634545230000|2021-10-18 08:20:30|4550.42|4550.42|4552|4552|4552|4552|4550.42|4550.42|0
1634545240000|2021-10-18 08:20:40|4552.33|4552.33|4552.33|4552.33|4552.33|4552.33|4552.33|4552.33|0
1634545270000|2021-10-18 08:21:10|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|0
1634545290000|2021-10-18 08:21:30|4551.45|4551.45|4551.12|4551.12|4551.63|4551.63|4551.12|4551.12|0
1634545300000|2021-10-18 08:21:40|4550.94|4550.94|4550.59|4550.59|4550.94|4550.94|4550.59|4550.59|0
1634545350000|2021-10-18 08:22:30|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|4551.47|0
1634545380000|2021-10-18 08:23:00|4550.94|4550.94|4550.59|4550.59|4550.94|4550.94|4550.59|4550.59|0
1634545390000|2021-10-18 08:23:10|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|4551.79|0
1634545410000|2021-10-18 08:23:30|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|4551.44|0
1634545460000|2021-10-18 08:24:20|4551.39|4551.39|4551.92|4551.92|4551.92|4551.92|4551.39|4551.39|0
1634545470000|2021-10-18 08:24:30|4551.74|4551.74|4552.07|4552.07|4552.07|4552.07|4551.74|4551.74|0
1634545500000|2021-10-18 08:25:00|4551.89|4551.89|4552.24|4552.24|4552.24|4552.24|4551.89|4551.89|0
1634545510000|2021-10-18 08:25:10|4552.03|4552.03|4550.8|4550.8|4552.03|4552.03|4550.8|4550.8|0
1634545530000|2021-10-18 08:25:30|4550.98|4550.98|4550.82|4550.82|4550.98|4550.98|4550.82|4550.82|0
1634545560000|2021-10-18 08:26:00|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|0
1634545570000|2021-10-18 08:26:10|4550.67|4550.67|4551.02|4551.02|4551.02|4551.02|4550.67|4550.67|0
1634545600000|2021-10-18 08:26:40|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|4551.69|0
1634545610000|2021-10-18 08:26:50|4552.74|4552.74|4552.74|4552.74|4552.74|4552.74|4552.74|4552.74|0
1634545660000|2021-10-18 08:27:40|4552.04|4552.04|4552.04|4552.04|4552.04|4552.04|4552.04|4552.04|0
1634545680000|2021-10-18 08:28:00|4551.72|4551.72|4550.21|4550.21|4551.72|4551.72|4550.21|4550.21|0
1634545690000|2021-10-18 08:28:10|4550.03|4550.03|4550.56|4550.56|4550.56|4550.56|4550.03|4550.03|0
1634545720000|2021-10-18 08:28:40|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|4550.38|0
1634545740000|2021-10-18 08:29:00|4549.71|4549.71|4549.18|4549.18|4549.71|4549.71|4549.18|4549.18|0
1634545750000|2021-10-18 08:29:10|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|4549.06|0
1634545770000|2021-10-18 08:29:30|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|4548.36|0
1634545790000|2021-10-18 08:29:50|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|4548.01|0
1634545800000|2021-10-18 08:30:00|4547.84|4547.84|4548.71|4548.71|4548.71|4548.71|4547.84|4547.84|0
1634545810000|2021-10-18 08:30:10|4548.01|4548.01|4547.49|4547.49|4548.19|4548.19|4547.49|4547.49|0
1634545820000|2021-10-18 08:30:20|4547.66|4547.66|4547.31|4547.31|4547.66|4547.66|4547.31|4547.31|0
1634545890000|2021-10-18 08:31:30|4547.15|4547.15|4548.38|4548.38|4548.38|4548.38|4547.15|4547.15|0
1634545900000|2021-10-18 08:31:40|4547.85|4547.85|4546.98|4546.98|4547.85|4547.85|4546.98|4546.98|0
1634545930000|2021-10-18 08:32:10|4546.8|4546.8|4546.13|4546.13|4546.8|4546.8|4546.13|4546.13|0
1634545940000|2021-10-18 08:32:20|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|4546.29|0
1634545960000|2021-10-18 08:32:40|4545.61|4545.61|4545.97|4545.97|4545.97|4545.97|4545.61|4545.61|0
1634545970000|2021-10-18 08:32:50|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|0
1634545980000|2021-10-18 08:33:00|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|4545.44|0
1634546050000|2021-10-18 08:34:10|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|4544.76|0
1634546100000|2021-10-18 08:35:00|4545.44|4545.44|4545.97|4545.97|4545.97|4545.97|4545.44|4545.44|0
1634546110000|2021-10-18 08:35:10|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|4546.14|0
1634546130000|2021-10-18 08:35:30|4545.61|4545.61|4545.79|4545.79|4545.79|4545.79|4545.61|4545.61|0
1634546170000|2021-10-18 08:36:10|4546.67|4546.67|4546.67|4546.67|4546.67|4546.67|4546.67|4546.67|0
1634546190000|2021-10-18 08:36:30|4547.02|4547.02|4547.37|4547.37|4547.37|4547.37|4547.02|4547.02|0
1634546230000|2021-10-18 08:37:10|4548.07|4548.07|4548.07|4548.07|4548.07|4548.07|4548.07|4548.07|0
1634546240000|2021-10-18 08:37:20|4547.89|4547.89|4547.75|4547.75|4547.89|4547.89|4547.75|4547.75|0
1634546290000|2021-10-18 08:38:10|4548.42|4548.42|4549.47|4549.47|4549.47|4549.47|4548.42|4548.42|0
1634546300000|2021-10-18 08:38:20|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|4548.95|0
1634546340000|2021-10-18 08:39:00|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|4548.6|0
1634546350000|2021-10-18 08:39:10|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|4548.55|0
1634546370000|2021-10-18 08:39:30|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|4548.72|0
1634546390000|2021-10-18 08:39:50|4548.56|4548.56|4548.56|4548.56|4548.56|4548.56|4548.56|4548.56|0
1634546430000|2021-10-18 08:40:30|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|4547.89|0
1634546440000|2021-10-18 08:40:40|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|4548.24|0
1634546450000|2021-10-18 08:40:50|4547.36|4547.36|4547.13|4547.13|4547.36|4547.36|4547.13|4547.13|0
1634546460000|2021-10-18 08:41:00|4547.24|4547.24|4547.42|4547.42|4547.42|4547.42|4547.24|4547.24|0
1634546470000|2021-10-18 08:41:10|4546.72|4546.72|4546.04|4546.04|4546.72|4546.72|4546.04|4546.04|0
1634546500000|2021-10-18 08:41:40|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|4545.87|0
1634546510000|2021-10-18 08:41:50|4546.04|4546.04|4546.04|4546.04|4546.04|4546.04|4546.04|4546.04|0
1634546540000|2021-10-18 08:42:20|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|4545.88|0
1634546550000|2021-10-18 08:42:30|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|4546.4|0
1634546570000|2021-10-18 08:42:50|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|4546.58|0
1634546580000|2021-10-18 08:43:00|4546.76|4546.76|4546.77|4546.77|4546.77|4546.77|4546.59|4546.59|0
1634546600000|2021-10-18 08:43:20|4546.09|4546.09|4546.09|4546.09|4546.09|4546.09|4546.09|4546.09|0
1634546610000|2021-10-18 08:43:30|4545.99|4545.99|4545.83|4545.83|4545.99|4545.99|4545.83|4545.83|0
1634546640000|2021-10-18 08:44:00|4545.3|4545.3|4545.3|4545.3|4545.3|4545.3|4545.3|4545.3|0
1634546670000|2021-10-18 08:44:30|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|4546.5|0
1634546690000|2021-10-18 08:44:50|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|4545.98|0
1634546740000|2021-10-18 08:45:40|4546.68|4546.68|4546.89|4546.89|4546.89|4546.89|4546.68|4546.68|0
1634546750000|2021-10-18 08:45:50|4547|4547|4547|4547|4547|4547|4547|4547|0
1634546800000|2021-10-18 08:46:40|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|0
1634546810000|2021-10-18 08:46:50|4547|4547|4547|4547|4547|4547|4547|4547|0
1634546820000|2021-10-18 08:47:00|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|4547.17|0
1634546840000|2021-10-18 08:47:20|4547|4547|4547|4547|4547|4547|4547|4547|0
1634546870000|2021-10-18 08:47:50|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|4547.52|0
1634546890000|2021-10-18 08:48:10|4547|4547|4546.32|4546.32|4547|4547|4546.32|4546.32|0
1634546920000|2021-10-18 08:48:40|4546.16|4546.16|4546.16|4546.16|4546.16|4546.16|4546.16|4546.16|0
1634546980000|2021-10-18 08:49:40|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|0
1634546990000|2021-10-18 08:49:50|4545.64|4545.64|4545.99|4545.99|4545.99|4545.99|4545.64|4545.64|0
1634547010000|2021-10-18 08:50:10|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|4546.22|0
1634547020000|2021-10-18 08:50:20|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|4545.7|0
1634547050000|2021-10-18 08:50:50|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|4545.17|0
1634547060000|2021-10-18 08:51:00|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|0
1634547070000|2021-10-18 08:51:10|4544.67|4544.67|4544.67|4544.67|4544.67|4544.67|4544.67|4544.67|0
1634547100000|2021-10-18 08:51:40|4544.62|4544.62|4544.62|4544.62|4544.62|4544.62|4544.62|4544.62|0
1634547110000|2021-10-18 08:51:50|4544.09|4544.09|4544.44|4544.44|4544.44|4544.44|4544.09|4544.09|0
1634547180000|2021-10-18 08:53:00|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|0
1634547190000|2021-10-18 08:53:10|4545|4545|4545|4545|4545|4545|4545|4545|0
1634547240000|2021-10-18 08:54:00|4544.65|4544.65|4544.12|4544.12|4544.65|4544.65|4544.12|4544.12|0
1634547250000|2021-10-18 08:54:10|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|4544.3|0
1634547270000|2021-10-18 08:54:30|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|4543.59|0
1634547300000|2021-10-18 08:55:00|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|4542.89|0
1634547350000|2021-10-18 08:55:50|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|4543.24|0
1634547380000|2021-10-18 08:56:20|4543.07|4543.07|4542.39|4542.39|4543.07|4543.07|4542.39|4542.39|0
1634547390000|2021-10-18 08:56:30|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|0
1634547400000|2021-10-18 08:56:40|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|0
1634547420000|2021-10-18 08:57:00|4542.04|4542.04|4542.57|4542.57|4542.57|4542.57|4542.04|4542.04|0
1634547450000|2021-10-18 08:57:30|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|4542.57|4542.57|0
1634547470000|2021-10-18 08:57:50|4543.09|4543.09|4543.03|4543.03|4543.09|4543.09|4542.92|4542.92|0
1634547490000|2021-10-18 08:58:10|4543.56|4543.56|4543.03|4543.03|4543.56|4543.56|4543.03|4543.03|0
1634547510000|2021-10-18 08:58:30|4542.93|4542.93|4542.82|4542.82|4542.93|4542.93|4542.82|4542.82|0
1634547530000|2021-10-18 08:58:50|4542.93|4542.93|4542.75|4542.75|4542.93|4542.93|4542.75|4542.75|0
1634547570000|2021-10-18 08:59:30|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|4543.28|0
1634547600000|2021-10-18 09:00:00|4543.98|4543.98|4543.98|4543.98|4543.98|4543.98|4543.98|4543.98|0
1634547610000|2021-10-18 09:00:10|4544.33|4544.33|4543.69|4543.69|4544.33|4544.33|4543.69|4543.69|0
1634547620000|2021-10-18 09:00:20|4543.81|4543.81|4544.13|4544.13|4544.13|4544.13|4543.81|4543.81|0
1634547630000|2021-10-18 09:00:30|4544.46|4544.46|4544.72|4544.72|4544.72|4544.72|4544.46|4544.46|0
1634547650000|2021-10-18 09:00:50|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|4544.4|0
1634547660000|2021-10-18 09:01:00|4544.23|4544.23|4544.23|4544.23|4544.23|4544.23|4544.23|4544.23|0
1634547670000|2021-10-18 09:01:10|4544.41|4544.41|4544.41|4544.41|4544.41|4544.41|4544.41|4544.41|0
1634547690000|2021-10-18 09:01:30|4543.88|4543.88|4544.21|4544.21|4544.56|4544.56|4543.88|4543.88|0
1634547700000|2021-10-18 09:01:40|4544.38|4544.38|4544.38|4544.38|4544.38|4544.38|4544.38|4544.38|0
1634547710000|2021-10-18 09:01:50|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|4545.08|0
1634547720000|2021-10-18 09:02:00|4545.57|4545.57|4546.94|4546.94|4546.94|4546.94|4545.57|4545.57|0
1634547730000|2021-10-18 09:02:10|4547.12|4547.12|4548.03|4548.03|4548.27|4548.27|4547.12|4547.12|0
1634547740000|2021-10-18 09:02:20|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|4547.91|0
1634547750000|2021-10-18 09:02:30|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|4548.06|0
1634547760000|2021-10-18 09:02:40|4548.5|4548.5|4549.35|4549.35|4549.35|4549.35|4548.5|4548.5|0
1634547810000|2021-10-18 09:03:30|4548.5|4548.5|4547.98|4547.98|4548.5|4548.5|4547.98|4547.98|0
1634547840000|2021-10-18 09:04:00|4547.87|4547.87|4547.7|4547.7|4547.87|4547.87|4547.7|4547.7|0
1634547860000|2021-10-18 09:04:20|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|4547.35|0
1634547870000|2021-10-18 09:04:30|4547.7|4547.7|4547.34|4547.34|4547.7|4547.7|4547.34|4547.34|0
1634547900000|2021-10-18 09:05:00|4547.52|4547.52|4546.99|4546.99|4547.52|4547.52|4546.99|4546.99|0
1634547910000|2021-10-18 09:05:10|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|4547.34|0
1634547930000|2021-10-18 09:05:30|4547.87|4547.87|4547.87|4547.87|4547.87|4547.87|4547.87|4547.87|0
1634547960000|2021-10-18 09:06:00|4548.71|4548.71|4548.87|4548.87|4548.87|4548.87|4548.71|4548.71|0
1634547980000|2021-10-18 09:06:20|4548.05|4548.05|4548.05|4548.05|4548.4|4548.4|4548.05|4548.05|0
1634547990000|2021-10-18 09:06:30|4548.57|4548.57|4548.72|4548.72|4548.72|4548.72|4548.05|4548.05|0
1634548000000|2021-10-18 09:06:40|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|4549.25|0
1634548020000|2021-10-18 09:07:00|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|4549.43|0
1634548030000|2021-10-18 09:07:10|4550.1|4550.1|4550.28|4550.28|4550.28|4550.28|4550.1|4550.1|0
1634548070000|2021-10-18 09:07:50|4550.8|4550.8|4551.48|4551.48|4551.48|4551.48|4550.8|4550.8|0
1634548080000|2021-10-18 09:08:00|4551.3|4551.3|4551.3|4551.3|4551.65|4551.65|4551.3|4551.3|0
1634548120000|2021-10-18 09:08:40|4550.95|4550.95|4550.43|4550.43|4550.95|4550.95|4550.43|4550.43|0
1634548130000|2021-10-18 09:08:50|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|4549.93|0
1634548220000|2021-10-18 09:10:20|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|4549.77|0
1634548240000|2021-10-18 09:10:40|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|4549.09|0
1634548290000|2021-10-18 09:11:30|4549.26|4549.26|4549.26|4549.26|4549.26|4549.26|4549.26|4549.26|0
1634548350000|2021-10-18 09:12:30|4548.9|4548.9|4548.19|4548.19|4548.9|4548.9|4548.19|4548.19|0
1634548360000|2021-10-18 09:12:40|4547.84|4547.84|4547.67|4547.67|4547.84|4547.84|4547.67|4547.67|0
1634548370000|2021-10-18 09:12:50|4546.44|4546.44|4546.5|4546.5|4546.5|4546.5|4546.32|4546.32|0
1634548380000|2021-10-18 09:13:00|4546.15|4546.15|4545.92|4545.92|4546.15|4546.15|4545.92|4545.92|0
1634548400000|2021-10-18 09:13:20|4545.74|4545.74|4545.74|4545.74|4545.74|4545.74|4545.74|4545.74|0
1634548410000|2021-10-18 09:13:30|4545.92|4545.92|4545.92|4545.92|4545.92|4545.92|4545.92|4545.92|0
1634548420000|2021-10-18 09:13:40|4546.27|4546.27|4546.27|4546.27|4546.27|4546.27|4546.27|4546.27|0
1634548440000|2021-10-18 09:14:00|4546.46|4546.46|4546.16|4546.16|4546.46|4546.46|4545.99|4545.99|0
1634548450000|2021-10-18 09:14:10|4546.51|4546.51|4546.16|4546.16|4546.51|4546.51|4546.16|4546.16|0
1634548490000|2021-10-18 09:14:50|4545.64|4545.64|4545.11|4545.11|4545.64|4545.64|4545.11|4545.11|0
1634548500000|2021-10-18 09:15:00|4544.06|4544.06|4544.01|4544.01|4544.36|4544.36|4543.89|4543.89|0
1634548510000|2021-10-18 09:15:10|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|4544.12|0
1634548530000|2021-10-18 09:15:30|4544.47|4544.47|4544.64|4544.64|4544.64|4544.64|4544.47|4544.47|0
1634548540000|2021-10-18 09:15:40|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|4544.46|0
1634548560000|2021-10-18 09:16:00|4543.94|4543.94|4543.94|4543.94|4543.94|4543.94|4543.94|4543.94|0
1634548570000|2021-10-18 09:16:10|4543.77|4543.77|4543.13|4543.13|4543.77|4543.77|4543.13|4543.13|0
1634548600000|2021-10-18 09:16:40|4542.78|4542.78|4542.78|4542.78|4542.78|4542.78|4542.78|4542.78|0
1634548640000|2021-10-18 09:17:20|4543.13|4543.13|4543.48|4543.48|4543.48|4543.48|4543.13|4543.13|0
1634548700000|2021-10-18 09:18:20|4544.53|4544.53|4544.7|4544.7|4544.7|4544.7|4544.53|4544.53|0
1634548710000|2021-10-18 09:18:30|4545.37|4545.37|4544.7|4544.7|4545.37|4545.37|4544.7|4544.7|0
1634548730000|2021-10-18 09:18:50|4544.53|4544.53|4544.53|4544.53|4544.53|4544.53|4544.53|4544.53|0
1634548750000|2021-10-18 09:19:10|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|4544.18|0
1634548760000|2021-10-18 09:19:20|4544.3|4544.3|4543.77|4543.77|4544.3|4544.3|4543.77|4543.77|0
1634548800000|2021-10-18 09:20:00|4542.9|4542.9|4542.22|4542.22|4542.9|4542.9|4542.22|4542.22|0
1634548810000|2021-10-18 09:20:10|4542.75|4542.75|4543.42|4543.42|4543.42|4543.42|4542.75|4542.75|0
1634548820000|2021-10-18 09:20:20|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|4543.6|0
1634548830000|2021-10-18 09:20:30|4543.42|4543.42|4543.42|4543.42|4543.42|4543.42|4543.42|4543.42|0
1634548850000|2021-10-18 09:20:50|4543.63|4543.63|4543.9|4543.9|4543.9|4543.9|4543.63|4543.63|0
1634548880000|2021-10-18 09:21:20|4543.38|4543.38|4542.5|4542.5|4543.38|4543.38|4542.5|4542.5|0
1634548900000|2021-10-18 09:21:40|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|4542.34|0
1634548930000|2021-10-18 09:22:10|4542.55|4542.55|4542.72|4542.72|4542.72|4542.72|4542.55|4542.55|0
1634548940000|2021-10-18 09:22:20|4543.07|4543.07|4543.22|4543.22|4543.22|4543.22|4543.07|4543.07|0
1634548960000|2021-10-18 09:22:40|4543.06|4543.06|4542.85|4542.85|4543.06|4543.06|4542.85|4542.85|0
1634548970000|2021-10-18 09:22:50|4542.7|4542.7|4542.56|4542.56|4542.7|4542.7|4542.56|4542.56|0
1634548990000|2021-10-18 09:23:10|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|4542.91|0
1634549010000|2021-10-18 09:23:30|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|4542.73|0
1634549030000|2021-10-18 09:23:50|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|0
1634549060000|2021-10-18 09:24:20|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|4542.2|0
1634549070000|2021-10-18 09:24:30|4542.67|4542.67|4542.32|4542.32|4542.79|4542.79|4542.32|4542.32|0
1634549080000|2021-10-18 09:24:40|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|0
1634549110000|2021-10-18 09:25:10|4543.02|4543.02|4543.02|4543.02|4543.02|4543.02|4543.02|4543.02|0
1634549150000|2021-10-18 09:25:50|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|4542.85|0
1634549160000|2021-10-18 09:26:00|4543.01|4543.01|4542.66|4542.66|4543.01|4543.01|4542.66|4542.66|0
1634549170000|2021-10-18 09:26:10|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|0
1634549190000|2021-10-18 09:26:30|4542.91|4542.91|4543.43|4543.43|4543.78|4543.78|4542.91|4542.91|0
1634549230000|2021-10-18 09:27:10|4543.54|4543.54|4543.48|4543.48|4543.54|4543.54|4543.48|4543.48|0
1634549240000|2021-10-18 09:27:20|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|0
1634549260000|2021-10-18 09:27:40|4544.54|4544.54|4544.54|4544.54|4544.54|4544.54|4544.54|4544.54|0
1634549280000|2021-10-18 09:28:00|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|0
1634549290000|2021-10-18 09:28:10|4544.01|4544.01|4544.01|4544.01|4544.01|4544.01|4544.01|4544.01|0
1634549300000|2021-10-18 09:28:20|4544.36|4544.36|4544.71|4544.71|4544.71|4544.71|4544.36|4544.36|0
1634549310000|2021-10-18 09:28:30|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|4544.19|0
1634549340000|2021-10-18 09:29:00|4544.13|4544.13|4543.94|4543.94|4544.13|4544.13|4543.76|4543.76|0
1634549350000|2021-10-18 09:29:10|4543.79|4543.79|4543.97|4543.97|4543.97|4543.97|4543.79|4543.79|0
1634549360000|2021-10-18 09:29:20|4543.82|4543.82|4543.76|4543.76|4544.12|4544.12|4543.76|4543.76|0
1634549370000|2021-10-18 09:29:30|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|4544.44|0
1634549390000|2021-10-18 09:29:50|4544.27|4544.27|4543.91|4543.91|4544.27|4544.27|4543.91|4543.91|0
1634549400000|2021-10-18 09:30:00|4543.74|4543.74|4543.89|4543.89|4543.89|4543.89|4543.74|4543.74|0
1634549430000|2021-10-18 09:30:30|4543.54|4543.54|4543.36|4543.36|4543.54|4543.54|4543.36|4543.36|0
1634549440000|2021-10-18 09:30:40|4544.06|4544.06|4544.18|4544.18|4544.18|4544.18|4544.06|4544.06|0
1634549450000|2021-10-18 09:30:50|4544.86|4544.86|4545.38|4545.38|4545.38|4545.38|4544.86|4544.86|0
1634549460000|2021-10-18 09:31:00|4544.86|4544.86|4544.68|4544.68|4544.86|4544.86|4544.68|4544.68|0
1634549480000|2021-10-18 09:31:20|4545.03|4545.03|4545.73|4545.73|4545.73|4545.73|4545.03|4545.03|0
1634549490000|2021-10-18 09:31:30|4545.21|4545.21|4544.62|4544.62|4545.21|4545.21|4544.62|4544.62|0
1634549510000|2021-10-18 09:31:50|4544.67|4544.67|4544.51|4544.51|4544.67|4544.67|4544.51|4544.51|0
1634549520000|2021-10-18 09:32:00|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|4544.63|0
1634549530000|2021-10-18 09:32:10|4544.81|4544.81|4544.81|4544.81|4544.81|4544.81|4544.81|4544.81|0
1634549570000|2021-10-18 09:32:50|4544.95|4544.95|4544.08|4544.08|4544.95|4544.95|4544.08|4544.08|0
1634549580000|2021-10-18 09:33:00|4544.6|4544.6|4544.95|4544.95|4544.95|4544.95|4544.6|4544.6|0
1634549600000|2021-10-18 09:33:20|4544.78|4544.78|4543.9|4543.9|4544.78|4544.78|4543.55|4543.55|0
1634549620000|2021-10-18 09:33:40|4544.06|4544.06|4544.06|4544.06|4544.06|4544.06|4544.06|4544.06|0
1634549630000|2021-10-18 09:33:50|4543.38|4543.38|4543.91|4543.91|4543.91|4543.91|4543.38|4543.38|0
1634549640000|2021-10-18 09:34:00|4544.17|4544.17|4544.85|4544.85|4544.85|4544.85|4544.17|4544.17|0
1634549650000|2021-10-18 09:34:10|4545.02|4545.02|4544.67|4544.67|4545.02|4545.02|4544.67|4544.67|0
1634549660000|2021-10-18 09:34:20|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|4544.56|0
1634549680000|2021-10-18 09:34:40|4543.85|4543.85|4544.03|4544.03|4544.03|4544.03|4543.85|4543.85|0
1634549690000|2021-10-18 09:34:50|4544.56|4544.56|4544.77|4544.77|4544.77|4544.77|4544.42|4544.42|0
1634549720000|2021-10-18 09:35:20|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|4544.82|0
1634549750000|2021-10-18 09:35:50|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|4544.29|0
1634549770000|2021-10-18 09:36:10|4543.94|4543.94|4543.62|4543.62|4543.94|4543.94|4543.62|4543.62|0
1634549810000|2021-10-18 09:36:50|4543.8|4543.8|4543.27|4543.27|4543.8|4543.8|4543.27|4543.27|0
1634549820000|2021-10-18 09:37:00|4543.09|4543.09|4543.15|4543.15|4543.15|4543.15|4542.92|4542.92|0
1634549840000|2021-10-18 09:37:20|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|0
1634549850000|2021-10-18 09:37:30|4543|4543|4543|4543|4543|4543|4543|4543|0
1634549880000|2021-10-18 09:38:00|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|0
1634549900000|2021-10-18 09:38:20|4542.3|4542.3|4542.3|4542.3|4542.3|4542.3|4542.3|4542.3|0
1634549930000|2021-10-18 09:38:50|4541.78|4541.78|4541.78|4541.78|4541.78|4541.78|4541.78|4541.78|0
1634549940000|2021-10-18 09:39:00|4542.48|4542.48|4542.3|4542.3|4542.48|4542.48|4542.3|4542.3|0
1634549960000|2021-10-18 09:39:20|4542.65|4542.65|4542.83|4542.83|4542.83|4542.83|4542.65|4542.65|0
1634549970000|2021-10-18 09:39:30|4543|4543|4542.83|4542.83|4543|4543|4542.83|4542.83|0
1634549980000|2021-10-18 09:39:40|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|4542.48|0
1634549990000|2021-10-18 09:39:50|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|4542.65|0
1634550010000|2021-10-18 09:40:10|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|4542.77|0
1634550020000|2021-10-18 09:40:20|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|4543.45|0
1634550040000|2021-10-18 09:40:40|4543.09|4543.09|4543.27|4543.27|4543.27|4543.27|4543.09|4543.09|0
1634550050000|2021-10-18 09:40:50|4542.92|4542.92|4542.68|4542.68|4542.92|4542.92|4542.68|4542.68|0
1634550060000|2021-10-18 09:41:00|4542.8|4542.8|4542.8|4542.8|4542.8|4542.8|4542.8|4542.8|0
1634550070000|2021-10-18 09:41:10|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|4542.92|0
1634550080000|2021-10-18 09:41:20|4543.97|4543.97|4544.5|4544.5|4544.5|4544.5|4543.97|4543.97|0
1634550110000|2021-10-18 09:41:50|4544.85|4544.85|4545.2|4545.2|4545.2|4545.2|4544.32|4544.32|0
1634550130000|2021-10-18 09:42:10|4545.08|4545.08|4544.73|4544.73|4545.08|4545.08|4544.73|4544.73|0
1634550140000|2021-10-18 09:42:20|4544.57|4544.57|4544.57|4544.57|4544.57|4544.57|4544.57|4544.57|0
1634550170000|2021-10-18 09:42:50|4544.68|4544.68|4545.38|4545.38|4545.73|4545.73|4544.68|4544.68|0
1634550180000|2021-10-18 09:43:00|4545.91|4545.91|4546.08|4546.08|4546.08|4546.08|4545.91|4545.91|0
1634550190000|2021-10-18 09:43:10|4544.73|4544.73|4546.08|4546.08|4546.08|4546.08|4544.73|4544.73|0
1634550200000|2021-10-18 09:43:20|4545.91|4545.91|4546.08|4546.08|4546.08|4546.08|4545.91|4545.91|0
1634550240000|2021-10-18 09:44:00|4545.55|4545.55|4545.73|4545.73|4545.91|4545.91|4545.55|4545.55|0
1634550260000|2021-10-18 09:44:20|4545.2|4545.2|4544.5|4544.5|4545.2|4545.2|4544.5|4544.5|0
1634550300000|2021-10-18 09:45:00|4544.65|4544.65|4544.77|4544.77|4544.77|4544.77|4544.65|4544.65|0
1634550330000|2021-10-18 09:45:30|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|4545.29|0
1634550340000|2021-10-18 09:45:40|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|4544.77|0
1634550350000|2021-10-18 09:45:50|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|4544.65|0
1634550360000|2021-10-18 09:46:00|4544.76|4544.76|4544.97|4544.97|4544.97|4544.97|4544.76|4544.76|0
1634550370000|2021-10-18 09:46:10|4545.49|4545.49|4545.49|4545.49|4545.49|4545.49|4545.49|4545.49|0
1634550390000|2021-10-18 09:46:30|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|4545.67|0
1634550400000|2021-10-18 09:46:40|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|4545.99|0
1634550460000|2021-10-18 09:47:40|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|4546.32|0
1634550480000|2021-10-18 09:48:00|4546.44|4546.44|4546.44|4546.44|4546.44|4546.44|4546.32|4546.32|0
1634550490000|2021-10-18 09:48:10|4546.56|4546.56|4548.37|4548.37|4548.89|4548.89|4546.56|4546.56|0
1634550500000|2021-10-18 09:48:20|4548.72|4548.72|4548.31|4548.31|4548.72|4548.72|4548.31|4548.31|0
1634550510000|2021-10-18 09:48:30|4547.96|4547.96|4548.13|4548.13|4548.13|4548.13|4547.96|4547.96|0
1634550620000|2021-10-18 09:50:20|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|4548.48|0
1634550640000|2021-10-18 09:50:40|4548.27|4548.27|4548.27|4548.27|4548.27|4548.27|4548.27|4548.27|0
1634550670000|2021-10-18 09:51:10|4548.63|4548.63|4549.1|4549.1|4549.33|4549.33|4548.63|4548.63|0
1634550680000|2021-10-18 09:51:20|4548.98|4548.98|4548.63|4548.63|4548.98|4548.98|4548.63|4548.63|0
1634550720000|2021-10-18 09:52:00|4548.86|4548.86|4549.1|4549.1|4549.1|4549.1|4548.86|4548.86|0
1634550740000|2021-10-18 09:52:20|4548.86|4548.86|4548.51|4548.51|4548.86|4548.86|4548.51|4548.51|0
1634550760000|2021-10-18 09:52:40|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|4549.21|0
1634550780000|2021-10-18 09:53:00|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|4549.39|0
1634550790000|2021-10-18 09:53:10|4549.62|4549.62|4549.39|4549.39|4549.62|4549.62|4549.39|4549.39|0
1634550800000|2021-10-18 09:53:20|4549.91|4549.91|4549.91|4549.91|4550.27|4550.27|4549.91|4549.91|0
1634550820000|2021-10-18 09:53:40|4549.74|4549.74|4549.74|4549.74|4549.74|4549.74|4549.74|4549.74|0
1634550830000|2021-10-18 09:53:50|4549.56|4549.56|4549.68|4549.68|4549.68|4549.68|4549.56|4549.56|0
1634550840000|2021-10-18 09:54:00|4549.56|4549.56|4549.56|4549.56|4549.56|4549.56|4549.56|4549.56|0
1634550920000|2021-10-18 09:55:20|4549.74|4549.74|4550.09|4550.09|4550.09|4550.09|4549.74|4549.74|0
1634550980000|2021-10-18 09:56:20|4550.26|4550.26|4550.6|4550.6|4550.6|4550.6|4550.26|4550.26|0
1634551000000|2021-10-18 09:56:40|4551.3|4551.3|4551.23|4551.23|4551.3|4551.3|4551.13|4551.13|0
1634551010000|2021-10-18 09:56:50|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|4551.58|0
1634551030000|2021-10-18 09:57:10|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|4551.76|0
1634551060000|2021-10-18 09:57:40|4551.64|4551.64|4551.12|4551.12|4551.64|4551.64|4551.12|4551.12|0
1634551070000|2021-10-18 09:57:50|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|4550.44|0
1634551090000|2021-10-18 09:58:10|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|0
1634551120000|2021-10-18 09:58:40|4550.45|4550.45|4550.98|4550.98|4550.98|4550.98|4550.45|4550.45|0
1634551130000|2021-10-18 09:58:50|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|4550.8|0
1634551140000|2021-10-18 09:59:00|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|4550.45|0
1634551170000|2021-10-18 09:59:30|4550.57|4550.57|4550.45|4550.45|4550.57|4550.57|4550.45|4550.45|0
1634551180000|2021-10-18 09:59:40|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|4550.28|0
1634551190000|2021-10-18 09:59:50|4550.8|4550.8|4550.13|4550.13|4550.8|4550.8|4550.13|4550.13|0
1634551240000|2021-10-18 10:00:40|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|4549.96|0
1634551260000|2021-10-18 10:01:00|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|4550.14|0
1634551270000|2021-10-18 10:01:10|4550.67|4550.67|4550.32|4550.32|4550.67|4550.67|4550.32|4550.32|0
1634551280000|2021-10-18 10:01:20|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|4550.43|0
1634551290000|2021-10-18 10:01:30|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|4551.11|0
1634551310000|2021-10-18 10:01:50|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|4551.81|0
1634551320000|2021-10-18 10:02:00|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|4551.46|0
1634551350000|2021-10-18 10:02:30|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|4551.28|0
1634551360000|2021-10-18 10:02:40|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|4551.96|0
1634551370000|2021-10-18 10:02:50|4551.78|4551.78|4551.78|4551.78|4551.78|4551.78|4551.78|4551.78|0
1634551380000|2021-10-18 10:03:00|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|4551.43|0
1634551390000|2021-10-18 10:03:10|4551.67|4551.67|4552.26|4552.26|4552.26|4552.26|4551.67|4551.67|0
1634551400000|2021-10-18 10:03:20|4552.14|4552.14|4552.37|4552.37|4552.37|4552.37|4552.14|4552.14|0
1634551410000|2021-10-18 10:03:30|4552.14|4552.14|4551.35|4551.35|4552.14|4552.14|4551.35|4551.35|0
1634551430000|2021-10-18 10:03:50|4550.67|4550.67|4550.67|4550.67|4550.67|4550.67|4550.67|4550.67|0
1634551450000|2021-10-18 10:04:10|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|4551.35|0
1634551470000|2021-10-18 10:04:30|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|4551.82|0
1634551480000|2021-10-18 10:04:40|4552.69|4552.69|4552.58|4552.58|4552.69|4552.69|4552.58|4552.58|0
1634551530000|2021-10-18 10:05:30|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|4553.28|0
1634551540000|2021-10-18 10:05:40|4553.63|4553.63|4553.45|4553.45|4553.63|4553.63|4553.45|4553.45|0
1634551550000|2021-10-18 10:05:50|4553.28|4553.28|4553.1|4553.1|4553.28|4553.28|4553.1|4553.1|0
1634551580000|2021-10-18 10:06:20|4553.34|4553.34|4553.34|4553.34|4553.34|4553.34|4553.34|4553.34|0
1634551600000|2021-10-18 10:06:40|4553.39|4553.39|4553.56|4553.56|4553.56|4553.56|4553.39|4553.39|0
1634551620000|2021-10-18 10:07:00|4553.8|4553.8|4553.92|4553.92|4553.92|4553.92|4553.8|4553.8|0
1634551630000|2021-10-18 10:07:10|4554.15|4554.15|4554.56|4554.56|4554.56|4554.56|4554.15|4554.15|0
1634551640000|2021-10-18 10:07:20|4554.74|4554.74|4554.74|4554.74|4554.74|4554.74|4554.74|4554.74|0
1634551650000|2021-10-18 10:07:30|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|4554.68|0
1634551670000|2021-10-18 10:07:50|4554.56|4554.56|4554.56|4554.56|4554.56|4554.56|4554.56|4554.56|0
1634551680000|2021-10-18 10:08:00|4554.45|4554.45|4554.62|4554.62|4554.62|4554.62|4554.45|4554.45|0
1634551690000|2021-10-18 10:08:10|4554.5|4554.5|4554.79|4554.79|4554.91|4554.91|4554.27|4554.27|0
1634551700000|2021-10-18 10:08:20|4554.62|4554.62|4554.74|4554.74|4554.74|4554.74|4554.62|4554.62|0
1634551710000|2021-10-18 10:08:30|4554.62|4554.62|4555.29|4555.29|4555.29|4555.29|4554.62|4554.62|0
1634551730000|2021-10-18 10:08:50|4555.12|4555.12|4555.24|4555.24|4555.24|4555.24|4555.12|4555.12|0
1634551760000|2021-10-18 10:09:20|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|4555.41|0
1634551790000|2021-10-18 10:09:50|4556.11|4556.11|4556.29|4556.29|4556.29|4556.29|4556.11|4556.11|0
1634551820000|2021-10-18 10:10:20|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|4556.11|0
1634551840000|2021-10-18 10:10:40|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|4556.46|0
1634551870000|2021-10-18 10:11:10|4556.82|4556.82|4557.17|4557.17|4557.17|4557.17|4556.82|4556.82|0
1634551880000|2021-10-18 10:11:20|4557.34|4557.34|4557.17|4557.17|4557.52|4557.52|4557.17|4557.17|0
1634551890000|2021-10-18 10:11:30|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|4557.06|0
1634551900000|2021-10-18 10:11:40|4557.18|4557.18|4557.18|4557.18|4557.18|4557.18|4557.18|4557.18|0
1634551940000|2021-10-18 10:12:20|4557.3|4557.3|4557.06|4557.06|4557.3|4557.3|4556.48|4556.48|0
1634551960000|2021-10-18 10:12:40|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|4557.23|0
1634551970000|2021-10-18 10:12:50|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|4557.41|0
1634551980000|2021-10-18 10:13:00|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|4557.58|0
1634552000000|2021-10-18 10:13:20|4557.82|4557.82|4558.4|4558.4|4558.4|4558.4|4557.82|4557.82|0
1634552010000|2021-10-18 10:13:30|4558.05|4558.05|4558.05|4558.05|4558.05|4558.05|4557.88|4557.88|0
1634552020000|2021-10-18 10:13:40|4557.53|4557.53|4557.01|4557.01|4557.53|4557.53|4557.01|4557.01|0
1634552040000|2021-10-18 10:14:00|4556.87|4556.87|4557.03|4557.03|4557.03|4557.03|4556.87|4556.87|0
1634552060000|2021-10-18 10:14:20|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|4556.87|0
1634552070000|2021-10-18 10:14:30|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|4556.16|0
1634552090000|2021-10-18 10:14:50|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|0
1634552100000|2021-10-18 10:15:00|4556.16|4556.16|4556.34|4556.34|4556.34|4556.34|4556.16|4556.16|0
1634552130000|2021-10-18 10:15:30|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|4555.64|0
1634552140000|2021-10-18 10:15:40|4555.48|4555.48|4555.48|4555.48|4555.48|4555.48|4555.48|4555.48|0
1634552160000|2021-10-18 10:16:00|4554.8|4554.8|4553.57|4553.57|4554.8|4554.8|4553.57|4553.57|0
1634552170000|2021-10-18 10:16:10|4553.22|4553.22|4553.4|4553.4|4553.4|4553.4|4553.22|4553.22|0
1634552180000|2021-10-18 10:16:20|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|4553.22|0
1634552220000|2021-10-18 10:17:00|4553.33|4553.33|4552.1|4552.1|4553.33|4553.33|4552.1|4552.1|0
1634552230000|2021-10-18 10:17:10|4552.27|4552.27|4552.8|4552.8|4552.8|4552.8|4552.27|4552.27|0
1634552280000|2021-10-18 10:18:00|4552.1|4552.1|4552.45|4552.45|4552.45|4552.45|4552.1|4552.1|0
1634552300000|2021-10-18 10:18:20|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|4551.98|0
1634552310000|2021-10-18 10:18:30|4552.33|4552.33|4552.51|4552.51|4552.51|4552.51|4552.33|4552.33|0
1634552320000|2021-10-18 10:18:40|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|4552.34|0
1634552330000|2021-10-18 10:18:50|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|4551.99|0
1634552350000|2021-10-18 10:19:10|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|4552.87|0
1634552360000|2021-10-18 10:19:20|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|4552.75|0
1634552370000|2021-10-18 10:19:30|4552.58|4552.58|4552.23|4552.23|4552.58|4552.58|4552.23|4552.23|0
1634552410000|2021-10-18 10:20:10|4552.93|4552.93|4552.93|4552.93|4552.93|4552.93|4552.93|4552.93|0
1634552420000|2021-10-18 10:20:20|4553.6|4553.6|4553.08|4553.08|4553.6|4553.6|4553.08|4553.08|0
1634552430000|2021-10-18 10:20:30|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|4553.25|0
1634552440000|2021-10-18 10:20:40|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|4552.58|0
1634552450000|2021-10-18 10:20:50|4552.75|4552.75|4552.63|4552.63|4552.93|4552.93|4552.63|4552.63|0
1634552470000|2021-10-18 10:21:10|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|4552.11|0
1634552490000|2021-10-18 10:21:30|4551.93|4551.93|4551.7|4551.7|4551.93|4551.93|4551.7|4551.7|0
1634552500000|2021-10-18 10:21:40|4551.65|4551.65|4551.7|4551.7|4551.7|4551.7|4551.65|4551.65|0
1634552550000|2021-10-18 10:22:30|4551.35|4551.35|4551|4551|4551.35|4551.35|4550.82|4550.82|0
1634552560000|2021-10-18 10:22:40|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|0
1634552580000|2021-10-18 10:23:00|4551.51|4551.51|4551.33|4551.33|4551.68|4551.68|4551.33|4551.33|0
1634552620000|2021-10-18 10:23:40|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|4551.15|0
1634552650000|2021-10-18 10:24:10|4550.98|4550.98|4550.63|4550.63|4550.98|4550.98|4550.63|4550.63|0
1634552670000|2021-10-18 10:24:30|4550.45|4550.45|4549.43|4549.43|4550.45|4550.45|4549.43|4549.43|0
1634552680000|2021-10-18 10:24:40|4549.26|4549.26|4549.26|4549.26|4549.26|4549.26|4549.26|4549.26|0
1634552700000|2021-10-18 10:25:00|4549.53|4549.53|4549.53|4549.53|4549.53|4549.53|4549.53|4549.53|0
1634552710000|2021-10-18 10:25:10|4549.47|4549.47|4548.62|4548.62|4549.47|4549.47|4548.62|4548.62|0
1634552740000|2021-10-18 10:25:40|4548.97|4548.97|4548.97|4548.97|4548.97|4548.97|4548.97|4548.97|0
1634552760000|2021-10-18 10:26:00|4548.74|4548.74|4548.62|4548.62|4548.74|4548.74|4548.62|4548.62|0
1634552770000|2021-10-18 10:26:10|4548.46|4548.46|4548.28|4548.28|4548.46|4548.46|4548.28|4548.28|0
1634552780000|2021-10-18 10:26:20|4547.76|4547.76|4547.23|4547.23|4547.76|4547.76|4547.23|4547.23|0
1634552790000|2021-10-18 10:26:30|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|4547.07|0
1634552800000|2021-10-18 10:26:40|4547.23|4547.23|4547.23|4547.23|4547.23|4547.23|4547.23|4547.23|0
1634552840000|2021-10-18 10:27:20|4547.11|4547.11|4547.11|4547.11|4547.11|4547.11|4547.11|4547.11|0
1634552870000|2021-10-18 10:27:50|4546.94|4546.94|4546.76|4546.76|4546.94|4546.94|4546.76|4546.76|0
1634552900000|2021-10-18 10:28:20|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|4546.64|0
1634552920000|2021-10-18 10:28:40|4546.29|4546.29|4546.64|4546.64|4546.64|4546.64|4546.29|4546.29|0
1634552930000|2021-10-18 10:28:50|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|4546.82|0
1634552940000|2021-10-18 10:29:00|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|4546.71|0
1634552950000|2021-10-18 10:29:10|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|4546.89|0
1634552960000|2021-10-18 10:29:20|4547.13|4547.13|4547.01|4547.01|4547.13|4547.13|4547.01|4547.01|0
1634552970000|2021-10-18 10:29:30|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|4546.48|0
1634553010000|2021-10-18 10:30:10|4546.53|4546.53|4546.53|4546.53|4546.53|4546.53|4546.43|4546.43|0
1634553030000|2021-10-18 10:30:30|4546.36|4546.36|4545.68|4545.68|4546.36|4546.36|4545.68|4545.68|0
1634553040000|2021-10-18 10:30:40|4544.81|4544.81|4544.81|4544.81|4544.81|4544.81|4544.81|4544.81|0
1634553060000|2021-10-18 10:31:00|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|4545.16|0
1634553100000|2021-10-18 10:31:40|4545.33|4545.33|4545.51|4545.51|4545.51|4545.51|4545.33|4545.33|0
1634553210000|2021-10-18 10:33:30|4544.46|4544.46|4543.93|4543.93|4544.46|4544.46|4543.93|4543.93|0
1634553230000|2021-10-18 10:33:50|4543.23|4543.23|4543.23|4543.23|4543.23|4543.23|4543.23|4543.23|0
1634553240000|2021-10-18 10:34:00|4543.07|4543.07|4542.23|4542.23|4543.07|4543.07|4541.71|4541.71|0
1634553260000|2021-10-18 10:34:20|4541.91|4541.91|4541.75|4541.75|4541.91|4541.91|4541.75|4541.75|0
1634553270000|2021-10-18 10:34:30|4541.59|4541.59|4541.59|4541.59|4541.59|4541.59|4541.59|4541.59|0
1634553290000|2021-10-18 10:34:50|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|4541.75|0
1634553310000|2021-10-18 10:35:10|4541.08|4541.08|4539.87|4539.87|4541.08|4541.08|4539.87|4539.87|0
1634553320000|2021-10-18 10:35:20|4539.64|4539.64|4539.52|4539.52|4539.64|4539.64|4539.52|4539.52|0
1634553340000|2021-10-18 10:35:40|4539.36|4539.36|4539.71|4539.71|4539.71|4539.71|4539.36|4539.36|0
1634553350000|2021-10-18 10:35:50|4540.39|4540.39|4540.39|4540.39|4540.39|4540.39|4540.39|4540.39|0
1634553360000|2021-10-18 10:36:00|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|0
1634553390000|2021-10-18 10:36:30|4540.05|4540.05|4540.22|4540.22|4540.22|4540.22|4540.05|4540.05|0
1634553410000|2021-10-18 10:36:50|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|0
1634553460000|2021-10-18 10:37:40|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|4540.22|0
1634553470000|2021-10-18 10:37:50|4540.54|4540.54|4540.54|4540.54|4540.54|4540.54|4540.54|4540.54|0
1634553480000|2021-10-18 10:38:00|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|4540.36|0
1634553520000|2021-10-18 10:38:40|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|4540.01|0
1634553550000|2021-10-18 10:39:10|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|4538.61|0
1634553560000|2021-10-18 10:39:20|4538.45|4538.45|4538.62|4538.62|4538.62|4538.62|4538.45|4538.45|0
1634553590000|2021-10-18 10:39:50|4537.95|4537.95|4538.12|4538.12|4538.12|4538.12|4537.95|4537.95|0
1634553600000|2021-10-18 10:40:00|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|4538.8|0
1634553630000|2021-10-18 10:40:30|4538.97|4538.97|4538.97|4538.97|4538.97|4538.97|4538.97|4538.97|0
1634553640000|2021-10-18 10:40:40|4539.15|4539.15|4539.09|4539.09|4539.15|4539.15|4539.04|4539.04|0
1634553650000|2021-10-18 10:40:50|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|4538.74|4538.74|0
1634553660000|2021-10-18 10:41:00|4539.54|4539.54|4540.06|4540.06|4540.06|4540.06|4539.54|4539.54|0
1634553670000|2021-10-18 10:41:10|4540.3|4540.3|4540.27|4540.27|4540.3|4540.3|4540.27|4540.27|0
1634553710000|2021-10-18 10:41:50|4540.44|4540.44|4540.11|4540.11|4540.46|4540.46|4540.11|4540.11|0
1634553730000|2021-10-18 10:42:10|4539.87|4539.87|4539.76|4539.76|4539.87|4539.87|4539.76|4539.76|0
1634553740000|2021-10-18 10:42:20|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|0
1634553770000|2021-10-18 10:42:50|4539.24|4539.24|4538.98|4538.98|4539.24|4539.24|4538.98|4538.98|0
1634553780000|2021-10-18 10:43:00|4538.93|4538.93|4537.68|4537.68|4538.93|4538.93|4537.68|4537.68|0
1634553790000|2021-10-18 10:43:10|4537.33|4537.33|4537.79|4537.79|4537.89|4537.89|4537.33|4537.33|0
1634553830000|2021-10-18 10:43:50|4537.89|4537.89|4538.6|4538.6|4538.6|4538.6|4537.89|4537.89|0
1634553890000|2021-10-18 10:44:50|4539.27|4539.27|4539.27|4539.27|4539.27|4539.27|4539.27|4539.27|0
1634553900000|2021-10-18 10:45:00|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|0
1634553910000|2021-10-18 10:45:10|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|0
1634553920000|2021-10-18 10:45:20|4538.24|4538.24|4538.24|4538.24|4538.24|4538.24|4538.24|4538.24|0
1634553930000|2021-10-18 10:45:30|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|4538.6|0
1634553950000|2021-10-18 10:45:50|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|4538.42|0
1634553960000|2021-10-18 10:46:00|4538.07|4538.07|4538.07|4538.07|4538.07|4538.07|4538.07|4538.07|0
1634554020000|2021-10-18 10:47:00|4537.89|4537.89|4537.89|4537.89|4537.89|4537.89|4537.89|4537.89|0
1634554030000|2021-10-18 10:47:10|4537.72|4537.72|4537.72|4537.72|4537.72|4537.72|4537.72|4537.72|0
1634554060000|2021-10-18 10:47:40|4537.89|4537.89|4537.89|4537.89|4537.89|4537.89|4537.89|4537.89|0
1634554100000|2021-10-18 10:48:20|4538.95|4538.95|4538.95|4538.95|4538.95|4538.95|4538.95|4538.95|0
1634554150000|2021-10-18 10:49:10|4539.06|4539.06|4538.83|4538.83|4539.06|4539.06|4538.83|4538.83|0
1634554170000|2021-10-18 10:49:30|4539.04|4539.04|4539.04|4539.04|4539.04|4539.04|4539.04|4539.04|0
1634554180000|2021-10-18 10:49:40|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|4539.14|0
1634554190000|2021-10-18 10:49:50|4539.26|4539.26|4539.14|4539.14|4539.26|4539.26|4539.14|4539.14|0
1634554200000|2021-10-18 10:50:00|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|0
1634554210000|2021-10-18 10:50:10|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|4539.09|0
1634554290000|2021-10-18 10:51:30|4539.44|4539.44|4539.44|4539.44|4539.44|4539.44|4539.44|4539.44|0
1634554310000|2021-10-18 10:51:50|4539.2|4539.2|4538.33|4538.33|4539.2|4539.2|4538.33|4538.33|0
1634554320000|2021-10-18 10:52:00|4538.5|4538.5|4538.83|4538.83|4538.83|4538.83|4538.5|4538.5|0
1634554380000|2021-10-18 10:53:00|4538.94|4538.94|4539.06|4539.06|4539.06|4539.06|4538.94|4538.94|0
1634554390000|2021-10-18 10:53:10|4539.59|4539.59|4539.59|4539.59|4539.59|4539.59|4539.59|4539.59|0
1634554430000|2021-10-18 10:53:50|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|4539.24|0
1634554460000|2021-10-18 10:54:20|4539.59|4539.59|4539.94|4539.94|4539.94|4539.94|4539.59|4539.59|0
1634554500000|2021-10-18 10:55:00|4539.59|4539.59|4539.59|4539.59|4539.59|4539.59|4539.59|4539.59|0
1634554510000|2021-10-18 10:55:10|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|4539.41|0
1634554520000|2021-10-18 10:55:20|4539.24|4539.24|4539.07|4539.07|4539.24|4539.24|4539.07|4539.07|0
1634554530000|2021-10-18 10:55:30|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|4539.23|0
1634554540000|2021-10-18 10:55:40|4539.07|4539.07|4539.23|4539.23|4539.23|4539.23|4539.07|4539.07|0
1634554560000|2021-10-18 10:56:00|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|4539.93|0
1634554570000|2021-10-18 10:56:10|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|0
1634554580000|2021-10-18 10:56:20|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|4540.4|0
1634554640000|2021-10-18 10:57:20|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|4540.93|0
1634554690000|2021-10-18 10:58:10|4540.58|4540.58|4540.4|4540.4|4540.58|4540.58|4540.4|4540.4|0
1634554700000|2021-10-18 10:58:20|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|4540.05|0
1634554710000|2021-10-18 10:58:30|4540.23|4540.23|4540.23|4540.23|4540.23|4540.23|4540.23|4540.23|0
1634554730000|2021-10-18 10:58:50|4540.55|4540.55|4540.55|4540.55|4540.55|4540.55|4540.55|4540.55|0
1634554790000|2021-10-18 10:59:50|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|4540.82|0
1634554800000|2021-10-18 11:00:00|4540.65|4540.65|4540.34|4540.34|4540.65|4540.65|4540.34|4540.34|0
1634554810000|2021-10-18 11:00:10|4539.99|4539.99|4539.99|4539.99|4539.99|4539.99|4539.99|4539.99|0
1634554840000|2021-10-18 11:00:40|4539.88|4539.88|4539.76|4539.76|4539.88|4539.88|4539.76|4539.76|0
1634554860000|2021-10-18 11:01:00|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|4540.28|0
1634554890000|2021-10-18 11:01:30|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|4540.96|0
1634554900000|2021-10-18 11:01:40|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|4541.12|0
1634554910000|2021-10-18 11:01:50|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|4541.24|0
1634554920000|2021-10-18 11:02:00|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|4540.91|0
1634554940000|2021-10-18 11:02:20|4540.24|4540.24|4540.24|4540.24|4540.24|4540.24|4540.24|4540.24|0
1634554960000|2021-10-18 11:02:40|4539.89|4539.89|4539.89|4539.89|4539.89|4539.89|4539.89|4539.89|0
1634554980000|2021-10-18 11:03:00|4539.73|4539.73|4539.62|4539.62|4539.73|4539.73|4539.62|4539.62|0
1634554990000|2021-10-18 11:03:10|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|0
1634555020000|2021-10-18 11:03:40|4540.15|4540.15|4540.67|4540.67|4540.67|4540.67|4540.15|4540.15|0
1634555050000|2021-10-18 11:04:10|4540.55|4540.55|4540.55|4540.55|4540.55|4540.55|4540.55|4540.55|0
1634555110000|2021-10-18 11:05:10|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|4540.37|0
1634555120000|2021-10-18 11:05:20|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|4540.43|0
1634555130000|2021-10-18 11:05:30|4540.16|4540.16|4540.27|4540.27|4540.27|4540.27|4540.16|4540.16|0
1634555150000|2021-10-18 11:05:50|4540.09|4540.09|4540.09|4540.09|4540.09|4540.09|4540.09|4540.09|0
1634555160000|2021-10-18 11:06:00|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|4540.27|0
1634555200000|2021-10-18 11:06:40|4540.09|4540.09|4539.22|4539.22|4540.09|4540.09|4539.22|4539.22|0
1634555210000|2021-10-18 11:06:50|4539.04|4539.04|4539.39|4539.39|4539.39|4539.39|4539.04|4539.04|0
1634555230000|2021-10-18 11:07:10|4539.92|4539.92|4540.09|4540.09|4540.09|4540.09|4539.92|4539.92|0
1634555260000|2021-10-18 11:07:40|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|4539.74|0
1634555270000|2021-10-18 11:07:50|4540.24|4540.24|4540.43|4540.43|4540.43|4540.43|4540.08|4540.08|0
1634555300000|2021-10-18 11:08:20|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|4540.2|0
1634555330000|2021-10-18 11:08:50|4540.08|4540.08|4540.08|4540.08|4540.08|4540.08|4540.08|4540.08|0
1634555360000|2021-10-18 11:09:20|4540.13|4540.13|4539.97|4539.97|4540.13|4540.13|4539.97|4539.97|0
1634555390000|2021-10-18 11:09:50|4540.09|4540.09|4540.09|4540.09|4540.09|4540.09|4540.09|4540.09|0
1634555410000|2021-10-18 11:10:10|4540.97|4540.97|4540.81|4540.81|4540.97|4540.97|4540.81|4540.81|0
1634555420000|2021-10-18 11:10:20|4541.16|4541.16|4541.16|4541.16|4541.16|4541.16|4541.16|4541.16|0
1634555430000|2021-10-18 11:10:30|4541.34|4541.34|4541.51|4541.51|4541.51|4541.51|4541.34|4541.34|0
1634555440000|2021-10-18 11:10:40|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|4540.99|0
1634555450000|2021-10-18 11:10:50|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|4541.34|0
1634555480000|2021-10-18 11:11:20|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|4541.69|0
1634555540000|2021-10-18 11:12:20|4541.86|4541.86|4542.04|4542.04|4542.04|4542.04|4541.86|4541.86|0
1634555560000|2021-10-18 11:12:40|4541.86|4541.86|4542.21|4542.21|4542.21|4542.21|4541.86|4541.86|0
1634555590000|2021-10-18 11:13:10|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|4542.56|0
1634555620000|2021-10-18 11:13:40|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|4542.74|0
1634555660000|2021-10-18 11:14:20|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|4542.9|0
1634555670000|2021-10-18 11:14:30|4543.06|4543.06|4544.26|4544.26|4544.26|4544.26|4543.06|4543.06|0
1634555680000|2021-10-18 11:14:40|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|4544.79|0
1634555690000|2021-10-18 11:14:50|4544.58|4544.58|4544.58|4544.58|4544.58|4544.58|4544.58|4544.58|0
1634555700000|2021-10-18 11:15:00|4544.23|4544.23|4544.23|4544.23|4544.23|4544.23|4544.23|4544.23|0
1634555710000|2021-10-18 11:15:10|4544.33|4544.33|4544.38|4544.38|4544.38|4544.38|4544.33|4544.33|0
1634555800000|2021-10-18 11:16:40|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|4543.68|0
1634555810000|2021-10-18 11:16:50|4543.8|4543.8|4543.98|4543.98|4543.98|4543.98|4543.8|4543.8|0
1634555850000|2021-10-18 11:17:30|4544.33|4544.33|4544.33|4544.33|4544.33|4544.33|4544.33|4544.33|0
1634555890000|2021-10-18 11:18:10|4544.5|4544.5|4544.85|4544.85|4545.2|4545.2|4544.5|4544.5|0
1634555900000|2021-10-18 11:18:20|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|4544.5|0
1634555950000|2021-10-18 11:19:10|4544.34|4544.34|4544.23|4544.23|4544.34|4544.34|4544.23|4544.23|0
1634555970000|2021-10-18 11:19:30|4543.52|4543.52|4543.52|4543.52|4543.52|4543.52|4543.52|4543.52|0
1634555980000|2021-10-18 11:19:40|4543.41|4543.41|4539.8|4539.8|4543.41|4543.41|4539.8|4539.8|0
1634555990000|2021-10-18 11:19:50|4539.28|4539.28|4538.95|4538.95|4539.28|4539.28|4538.95|4538.95|0
1634556000000|2021-10-18 11:20:00|4538.63|4538.63|4533.51|4533.51|4538.63|4538.63|4533.28|4533.28|0
1634556010000|2021-10-18 11:20:10|4533.25|4533.25|4534.47|4534.47|4534.47|4534.47|4533.25|4533.25|0
1634556020000|2021-10-18 11:20:20|4534.42|4534.42|4532.33|4532.33|4534.42|4534.42|4532.16|4532.16|0
1634556030000|2021-10-18 11:20:30|4532.86|4532.86|4533.39|4533.39|4533.39|4533.39|4532.86|4532.86|0
1634556040000|2021-10-18 11:20:40|4533.27|4533.27|4533.44|4533.44|4533.44|4533.44|4533.27|4533.27|0
1634556050000|2021-10-18 11:20:50|4532.22|4532.22|4530.11|4530.11|4532.22|4532.22|4529.76|4529.76|0
1634556060000|2021-10-18 11:21:00|4531.34|4531.34|4531.87|4531.87|4531.87|4531.87|4531.34|4531.34|0
1634556070000|2021-10-18 11:21:10|4532.57|4532.57|4532.57|4532.57|4532.57|4532.57|4532.57|4532.57|0
1634556080000|2021-10-18 11:21:20|4532.2|4532.2|4532.04|4532.04|4532.2|4532.2|4532.04|4532.04|0
1634556090000|2021-10-18 11:21:30|4530.69|4530.69|4530.16|4530.16|4531.22|4531.22|4530.16|4530.16|0
1634556100000|2021-10-18 11:21:40|4530.87|4530.87|4532.43|4532.43|4532.43|4532.43|4530.87|4530.87|0
1634556110000|2021-10-18 11:21:50|4531.37|4531.37|4531.15|4531.15|4532.08|4532.08|4531.15|4531.15|0
1634556120000|2021-10-18 11:22:00|4531.5|4531.5|4531.44|4531.44|4531.5|4531.5|4531.44|4531.44|0
1634556150000|2021-10-18 11:22:30|4534.25|4534.25|4534.25|4534.25|4534.25|4534.25|4534.25|4534.25|0
1634556170000|2021-10-18 11:22:50|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|4533.02|0
1634556180000|2021-10-18 11:23:00|4532.67|4532.67|4532.67|4532.67|4532.67|4532.67|4532.15|4532.15|0
1634556190000|2021-10-18 11:23:10|4534.43|4534.43|4533.2|4533.2|4534.43|4534.43|4532.85|4532.85|0
1634556200000|2021-10-18 11:23:20|4533.02|4533.02|4532.32|4532.32|4533.02|4533.02|4531.97|4531.97|0
1634556220000|2021-10-18 11:23:40|4532.65|4532.65|4532.81|4532.81|4532.81|4532.81|4532.65|4532.65|0
1634556270000|2021-10-18 11:24:30|4532.28|4532.28|4531.76|4531.76|4532.28|4532.28|4531.23|4531.23|0
1634556300000|2021-10-18 11:25:00|4531.08|4531.08|4530.87|4530.87|4531.08|4531.08|4530.82|4530.82|0
1634556320000|2021-10-18 11:25:20|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|0
1634556340000|2021-10-18 11:25:40|4530.87|4530.87|4531.94|4531.94|4531.94|4531.94|4530.71|4530.71|0
1634556350000|2021-10-18 11:25:50|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|0
1634556370000|2021-10-18 11:26:10|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|0
1634556410000|2021-10-18 11:26:50|4530.68|4530.68|4530.86|4530.86|4530.86|4530.86|4530.68|4530.68|0
1634556430000|2021-10-18 11:27:10|4531.74|4531.74|4531.91|4531.91|4531.91|4531.91|4531.74|4531.74|0
1634556440000|2021-10-18 11:27:20|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|0
1634556480000|2021-10-18 11:28:00|4532.26|4532.26|4532.26|4532.26|4532.26|4532.26|4532.26|4532.26|0
1634556500000|2021-10-18 11:28:20|4532.15|4532.15|4532.5|4532.5|4532.5|4532.5|4532.15|4532.15|0
1634556550000|2021-10-18 11:29:10|4533.17|4533.17|4533.07|4533.07|4533.17|4533.17|4533.07|4533.07|0
1634556560000|2021-10-18 11:29:20|4532.54|4532.54|4532.01|4532.01|4532.54|4532.54|4532.01|4532.01|0
1634556570000|2021-10-18 11:29:30|4531.91|4531.91|4532.44|4532.44|4532.44|4532.44|4531.91|4531.91|0
1634556580000|2021-10-18 11:29:40|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|4531.91|0
1634556610000|2021-10-18 11:30:10|4533.49|4533.49|4533.99|4533.99|4533.99|4533.99|4533.31|4533.31|0
1634556660000|2021-10-18 11:31:00|4534.51|4534.51|4535.39|4535.39|4535.39|4535.39|4534.16|4534.16|0
1634556670000|2021-10-18 11:31:10|4535.51|4535.51|4533.75|4533.75|4535.51|4535.51|4533.75|4533.75|0
1634556680000|2021-10-18 11:31:20|4533.08|4533.08|4533.08|4533.08|4533.08|4533.08|4533.08|4533.08|0
1634556700000|2021-10-18 11:31:40|4534.48|4534.48|4534.48|4534.48|4534.82|4534.82|4534.48|4534.48|0
1634556720000|2021-10-18 11:32:00|4534.83|4534.83|4534.48|4534.48|4534.83|4534.83|4534.48|4534.48|0
1634556740000|2021-10-18 11:32:20|4534.64|4534.64|4534.43|4534.43|4534.64|4534.64|4534.43|4534.43|0
1634556760000|2021-10-18 11:32:40|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|0
1634556780000|2021-10-18 11:33:00|4534.43|4534.43|4534.08|4534.08|4534.43|4534.43|4534.08|4534.08|0
1634556790000|2021-10-18 11:33:10|4534.95|4534.95|4534.6|4534.6|4534.95|4534.95|4534.6|4534.6|0
1634556800000|2021-10-18 11:33:20|4534.43|4534.43|4534.25|4534.25|4534.43|4534.43|4534.25|4534.25|0
1634556810000|2021-10-18 11:33:30|4534.78|4534.78|4534.78|4534.78|4534.78|4534.78|4534.78|4534.78|0
1634556830000|2021-10-18 11:33:50|4534.43|4534.43|4534.25|4534.25|4534.43|4534.43|4534.25|4534.25|0
1634556840000|2021-10-18 11:34:00|4534.08|4534.08|4534.08|4534.08|4534.08|4534.08|4534.08|4534.08|0
1634556850000|2021-10-18 11:34:10|4533.73|4533.73|4533.61|4533.61|4533.73|4533.73|4533.61|4533.61|0
1634556880000|2021-10-18 11:34:40|4533.26|4533.26|4532.73|4532.73|4533.26|4533.26|4532.73|4532.73|0
1634556890000|2021-10-18 11:34:50|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|4533.79|0
1634556900000|2021-10-18 11:35:00|4533.61|4533.61|4533.61|4533.61|4533.61|4533.61|4533.61|4533.61|0
1634556910000|2021-10-18 11:35:10|4533.43|4533.43|4533.43|4533.43|4533.43|4533.43|4533.43|4533.43|0
1634556920000|2021-10-18 11:35:20|4533.08|4533.08|4533.96|4533.96|4533.96|4533.96|4533.08|4533.08|0
1634556930000|2021-10-18 11:35:30|4533.43|4533.43|4533.43|4533.43|4533.43|4533.43|4533.43|4533.43|0
1634556960000|2021-10-18 11:36:00|4533.08|4533.08|4533.79|4533.79|4533.79|4533.79|4533.08|4533.08|0
1634556970000|2021-10-18 11:36:10|4533.96|4533.96|4533.96|4533.96|4533.96|4533.96|4533.96|4533.96|0
1634556990000|2021-10-18 11:36:30|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|4534.14|0
1634557010000|2021-10-18 11:36:50|4534.02|4534.02|4533.9|4533.9|4534.02|4534.02|4533.9|4533.9|0
1634557020000|2021-10-18 11:37:00|4533.55|4533.55|4532.2|4532.2|4533.55|4533.55|4532.2|4532.2|0
1634557030000|2021-10-18 11:37:10|4532.04|4532.04|4531.36|4531.36|4532.04|4532.04|4531.36|4531.36|0
1634557070000|2021-10-18 11:37:50|4532.24|4532.24|4532.41|4532.41|4532.41|4532.41|4532.24|4532.24|0
1634557090000|2021-10-18 11:38:10|4532.46|4532.46|4532.64|4532.64|4532.64|4532.64|4532.46|4532.46|0
1634557130000|2021-10-18 11:38:50|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|4532.76|0
1634557140000|2021-10-18 11:39:00|4532.41|4532.41|4532.41|4532.41|4532.41|4532.41|4532.41|4532.41|0
1634557170000|2021-10-18 11:39:30|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|0
1634557190000|2021-10-18 11:39:50|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|4531.56|0
1634557200000|2021-10-18 11:40:00|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|0
1634557210000|2021-10-18 11:40:10|4531.38|4531.38|4531.38|4531.38|4531.38|4531.38|4531.38|4531.38|0
1634557220000|2021-10-18 11:40:20|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|4531.73|0
1634557230000|2021-10-18 11:40:30|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|0
1634557260000|2021-10-18 11:41:00|4533.84|4533.84|4533.31|4533.31|4533.84|4533.84|4533.31|4533.31|0
1634557310000|2021-10-18 11:41:50|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|4534.19|0
1634557320000|2021-10-18 11:42:00|4533.84|4533.84|4533.31|4533.31|4533.84|4533.84|4533.31|4533.31|0
1634557330000|2021-10-18 11:42:10|4532.61|4532.61|4532.11|4532.11|4533.31|4533.31|4532.11|4532.11|0
1634557360000|2021-10-18 11:42:40|4532.21|4532.21|4532.21|4532.21|4532.21|4532.21|4532.21|4532.21|0
1634557370000|2021-10-18 11:42:50|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|4531.86|0
1634557380000|2021-10-18 11:43:00|4531.97|4531.97|4531.62|4531.62|4531.97|4531.97|4531.62|4531.62|0
1634557390000|2021-10-18 11:43:10|4532.14|4532.14|4532.67|4532.67|4532.67|4532.67|4532.14|4532.14|0
1634557430000|2021-10-18 11:43:50|4532.32|4532.32|4532.32|4532.32|4532.32|4532.32|4532.32|4532.32|0
1634557440000|2021-10-18 11:44:00|4532.14|4532.14|4531.79|4531.79|4532.14|4532.14|4531.79|4531.79|0
1634557500000|2021-10-18 11:45:00|4532.03|4532.03|4532.26|4532.26|4532.26|4532.26|4532.03|4532.03|0
1634557510000|2021-10-18 11:45:10|4532.03|4532.03|4531.35|4531.35|4532.03|4532.03|4531.35|4531.35|0
1634557560000|2021-10-18 11:46:00|4531.18|4531.18|4531.47|4531.47|4531.53|4531.53|4531.18|4531.18|0
1634557590000|2021-10-18 11:46:30|4531.42|4531.42|4531.37|4531.37|4531.42|4531.42|4531.37|4531.37|0
1634557620000|2021-10-18 11:47:00|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|0
1634557650000|2021-10-18 11:47:30|4531.3|4531.3|4530.62|4530.62|4531.3|4531.3|4530.62|4530.62|0
1634557670000|2021-10-18 11:47:50|4531.32|4531.32|4532.35|4532.35|4532.35|4532.35|4531.32|4531.32|0
1634557680000|2021-10-18 11:48:00|4532|4532|4532|4532|4532.17|4532.17|4532|4532|0
1634557710000|2021-10-18 11:48:30|4531.76|4531.76|4531.88|4531.88|4531.88|4531.88|4531.76|4531.76|0
1634557720000|2021-10-18 11:48:40|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|0
1634557740000|2021-10-18 11:49:00|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|4530.85|0
1634557760000|2021-10-18 11:49:20|4530.68|4530.68|4530.33|4530.33|4530.68|4530.68|4530.33|4530.33|0
1634557780000|2021-10-18 11:49:40|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|4529.65|0
1634557790000|2021-10-18 11:49:50|4530.18|4530.18|4530.88|4530.88|4530.88|4530.88|4530.18|4530.18|0
1634557800000|2021-10-18 11:50:00|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|4530.18|0
1634557810000|2021-10-18 11:50:10|4530.88|4530.88|4531.58|4531.58|4531.58|4531.58|4530.88|4530.88|0
1634557850000|2021-10-18 11:50:50|4530.7|4530.7|4531.58|4531.58|4531.58|4531.58|4530.7|4530.7|0
1634557860000|2021-10-18 11:51:00|4531.76|4531.76|4531.05|4531.05|4531.76|4531.76|4530.88|4530.88|0
1634557880000|2021-10-18 11:51:20|4530.53|4530.53|4530.7|4530.7|4530.7|4530.7|4530.35|4530.35|0
1634557900000|2021-10-18 11:51:40|4531.05|4531.05|4531.41|4531.41|4531.41|4531.41|4531.05|4531.05|0
1634557920000|2021-10-18 11:52:00|4531.58|4531.58|4531.58|4531.58|4531.58|4531.58|4531.58|4531.58|0
1634557960000|2021-10-18 11:52:40|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|4530.9|0
1634557970000|2021-10-18 11:52:50|4530.73|4530.73|4529.03|4529.03|4530.73|4530.73|4529.03|4529.03|0
1634557980000|2021-10-18 11:53:00|4529.26|4529.26|4529.23|4529.23|4529.26|4529.26|4529.23|4529.23|0
1634558020000|2021-10-18 11:53:40|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|0
1634558030000|2021-10-18 11:53:50|4529.41|4529.41|4530.76|4530.76|4530.76|4530.76|4529.41|4529.41|0
1634558050000|2021-10-18 11:54:10|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|0
1634558060000|2021-10-18 11:54:20|4531.55|4531.55|4531.55|4531.55|4531.55|4531.55|4531.55|4531.55|0
1634558070000|2021-10-18 11:54:30|4531.38|4531.38|4531.2|4531.2|4531.38|4531.38|4531.2|4531.2|0
1634558090000|2021-10-18 11:54:50|4531.08|4531.08|4531.08|4531.08|4531.08|4531.08|4531.08|4531.08|0
1634558110000|2021-10-18 11:55:10|4530.77|4530.77|4530.72|4530.72|4530.77|4530.77|4530.72|4530.72|0
1634558120000|2021-10-18 11:55:20|4530.56|4530.56|4530.72|4530.72|4530.72|4530.72|4530.56|4530.56|0
1634558130000|2021-10-18 11:55:30|4530.82|4530.82|4530.87|4530.87|4530.87|4530.87|4530.82|4530.82|0
1634558140000|2021-10-18 11:55:40|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|4530.73|0
1634558150000|2021-10-18 11:55:50|4531.05|4531.05|4530.18|4530.18|4531.05|4531.05|4530.18|4530.18|0
1634558180000|2021-10-18 11:56:20|4530|4530|4530.18|4530.18|4530.18|4530.18|4530|4530|0
1634558190000|2021-10-18 11:56:30|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|0
1634558200000|2021-10-18 11:56:40|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|4530.53|0
1634558220000|2021-10-18 11:57:00|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|4530.35|0
1634558230000|2021-10-18 11:57:10|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|4529.68|0
1634558290000|2021-10-18 11:58:10|4529.32|4529.32|4528.97|4528.97|4529.32|4529.32|4528.97|4528.97|0
1634558310000|2021-10-18 11:58:30|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|4528.3|0
1634558330000|2021-10-18 11:58:50|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|4528.65|0
1634558400000|2021-10-18 12:00:00|4528.47|4528.47|4526.84|4526.84|4528.47|4528.47|4526.84|4526.84|0
1634558410000|2021-10-18 12:00:10|4527.52|4527.52|4527.52|4527.52|4527.52|4527.52|4527.52|4527.52|0
1634558420000|2021-10-18 12:00:20|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|0
1634558440000|2021-10-18 12:00:40|4526.34|4526.34|4526.34|4526.34|4526.34|4526.34|4526.34|4526.34|0
1634558450000|2021-10-18 12:00:50|4526.51|4526.51|4526.34|4526.34|4526.51|4526.51|4526.34|4526.34|0
1634558460000|2021-10-18 12:01:00|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|4526.86|0
1634558470000|2021-10-18 12:01:10|4526.18|4526.18|4526.34|4526.34|4526.34|4526.34|4526.18|4526.18|0
1634558490000|2021-10-18 12:01:30|4525.66|4525.66|4525.66|4525.66|4525.66|4525.66|4525.66|4525.66|0
1634558510000|2021-10-18 12:01:50|4524.99|4524.99|4525.16|4525.16|4525.16|4525.16|4524.99|4524.99|0
1634558520000|2021-10-18 12:02:00|4524.99|4524.99|4524.87|4524.87|4524.99|4524.99|4524.87|4524.87|0
1634558550000|2021-10-18 12:02:30|4524.76|4524.76|4524.82|4524.82|4524.82|4524.82|4524.76|4524.76|0
1634558560000|2021-10-18 12:02:40|4524.49|4524.49|4524.49|4524.49|4524.49|4524.49|4524.49|4524.49|0
1634558590000|2021-10-18 12:03:10|4523.81|4523.81|4523.98|4523.98|4523.98|4523.98|4523.81|4523.81|0
1634558600000|2021-10-18 12:03:20|4523.63|4523.63|4523.1|4523.1|4523.63|4523.63|4523.1|4523.1|0
1634558620000|2021-10-18 12:03:40|4523|4523|4522.37|4522.37|4523|4523|4522.32|4522.32|0
1634558640000|2021-10-18 12:04:00|4521.67|4521.67|4522.16|4522.16|4522.16|4522.16|4521.32|4521.32|0
1634558650000|2021-10-18 12:04:10|4522|4522|4522|4522|4522|4522|4522|4522|0
1634558660000|2021-10-18 12:04:20|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|0
1634558710000|2021-10-18 12:05:10|4523.35|4523.35|4523.35|4523.35|4523.35|4523.35|4523.35|4523.35|0
1634558720000|2021-10-18 12:05:20|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|0
1634558740000|2021-10-18 12:05:40|4523.55|4523.55|4523.55|4523.55|4523.55|4523.55|4523.55|4523.55|0
1634558750000|2021-10-18 12:05:50|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|4524.08|0
1634558780000|2021-10-18 12:06:20|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|4523.9|0
1634558820000|2021-10-18 12:07:00|4523.55|4523.55|4523.79|4523.79|4523.79|4523.79|4523.55|4523.55|0
1634558830000|2021-10-18 12:07:10|4523.9|4523.9|4524.02|4524.02|4524.02|4524.02|4523.9|4523.9|0
1634558840000|2021-10-18 12:07:20|4523.85|4523.85|4523.9|4523.9|4524.08|4524.08|4523.85|4523.85|0
1634558880000|2021-10-18 12:08:00|4524.26|4524.26|4525.61|4525.61|4525.61|4525.61|4524.26|4524.26|0
1634558890000|2021-10-18 12:08:10|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|4525.75|0
1634558900000|2021-10-18 12:08:20|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|0
1634558910000|2021-10-18 12:08:30|4526.23|4526.23|4526.05|4526.05|4526.23|4526.23|4526.05|4526.05|0
1634558920000|2021-10-18 12:08:40|4526.17|4526.17|4526.17|4526.17|4526.17|4526.17|4526.17|4526.17|0
1634558930000|2021-10-18 12:08:50|4526.12|4526.12|4525.88|4525.88|4526.12|4526.12|4525.88|4525.88|0
1634558940000|2021-10-18 12:09:00|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|0
1634558960000|2021-10-18 12:09:20|4525.18|4525.18|4524.83|4524.83|4525.18|4525.18|4524.83|4524.83|0
1634558970000|2021-10-18 12:09:30|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|0
1634558980000|2021-10-18 12:09:40|4525.04|4525.04|4525.04|4525.04|4525.04|4525.04|4525.04|4525.04|0
1634558990000|2021-10-18 12:09:50|4524.99|4524.99|4524.88|4524.88|4524.99|4524.99|4524.88|4524.88|0
1634559000000|2021-10-18 12:10:00|4524.76|4524.76|4524.24|4524.24|4524.76|4524.76|4524.24|4524.24|0
1634559020000|2021-10-18 12:10:20|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|0
1634559030000|2021-10-18 12:10:30|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|0
1634559040000|2021-10-18 12:10:40|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|0
1634559060000|2021-10-18 12:11:00|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|0
1634559070000|2021-10-18 12:11:10|4522.9|4522.9|4522.9|4522.9|4522.9|4522.9|4522.9|4522.9|0
1634559100000|2021-10-18 12:11:40|4522.78|4522.78|4522.61|4522.61|4522.78|4522.78|4522.61|4522.61|0
1634559110000|2021-10-18 12:11:50|4522.77|4522.77|4522.53|4522.53|4522.77|4522.77|4522.53|4522.53|0
1634559130000|2021-10-18 12:12:10|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|0
1634559170000|2021-10-18 12:12:50|4522.53|4522.53|4522.53|4522.53|4522.53|4522.53|4522.53|4522.53|0
1634559180000|2021-10-18 12:13:00|4522.71|4522.71|4522.71|4522.71|4522.71|4522.71|4522.71|4522.71|0
1634559190000|2021-10-18 12:13:10|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|0
1634559200000|2021-10-18 12:13:20|4522.53|4522.53|4521.22|4521.22|4522.53|4522.53|4521.07|4521.07|0
1634559230000|2021-10-18 12:13:50|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|0
1634559250000|2021-10-18 12:14:10|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|0
1634559260000|2021-10-18 12:14:20|4521.87|4521.87|4521.87|4521.87|4521.87|4521.87|4521.87|4521.87|0
1634559300000|2021-10-18 12:15:00|4521.71|4521.71|4521.83|4521.83|4521.83|4521.83|4521.71|4521.71|0
1634559310000|2021-10-18 12:15:10|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|0
1634559330000|2021-10-18 12:15:30|4521.74|4521.74|4521.74|4521.74|4521.74|4521.74|4521.74|4521.74|0
1634559340000|2021-10-18 12:15:40|4521.96|4521.96|4521.9|4521.9|4521.96|4521.96|4521.9|4521.9|0
1634559360000|2021-10-18 12:16:00|4521.76|4521.76|4521.66|4521.66|4521.76|4521.76|4521.55|4521.55|0
1634559370000|2021-10-18 12:16:10|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|0
1634559380000|2021-10-18 12:16:20|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|0
1634559390000|2021-10-18 12:16:30|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|0
1634559410000|2021-10-18 12:16:50|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|0
1634559420000|2021-10-18 12:17:00|4520.89|4520.89|4521.01|4521.01|4521.01|4521.01|4520.68|4520.68|0
1634559510000|2021-10-18 12:18:30|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|0
1634559540000|2021-10-18 12:19:00|4521.51|4521.51|4521.34|4521.34|4521.51|4521.51|4521.34|4521.34|0
1634559550000|2021-10-18 12:19:10|4521.16|4521.16|4520.99|4520.99|4521.16|4521.16|4520.99|4520.99|0
1634559560000|2021-10-18 12:19:20|4520.31|4520.31|4520.49|4520.49|4520.49|4520.49|4520.31|4520.31|0
1634559590000|2021-10-18 12:19:50|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|0
1634559600000|2021-10-18 12:20:00|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|0
1634559610000|2021-10-18 12:20:10|4520.08|4520.08|4519.91|4519.91|4520.08|4520.08|4519.91|4519.91|0
1634559620000|2021-10-18 12:20:20|4520.26|4520.26|4520.26|4520.26|4520.26|4520.26|4520.26|4520.26|0
1634559630000|2021-10-18 12:20:30|4520.08|4520.08|4520.26|4520.26|4520.26|4520.26|4520.08|4520.08|0
1634559640000|2021-10-18 12:20:40|4520.08|4520.08|4519.91|4519.91|4520.08|4520.08|4519.91|4519.91|0
1634559650000|2021-10-18 12:20:50|4519.73|4519.73|4519.91|4519.91|4519.91|4519.91|4519.73|4519.73|0
1634559670000|2021-10-18 12:21:10|4520.79|4520.79|4521.66|4521.66|4521.66|4521.66|4520.79|4520.79|0
1634559680000|2021-10-18 12:21:20|4520.79|4520.79|4521.66|4521.66|4521.66|4521.66|4520.79|4520.79|0
1634559690000|2021-10-18 12:21:30|4522.01|4522.01|4522.89|4522.89|4522.89|4522.89|4522.01|4522.01|0
1634559710000|2021-10-18 12:21:50|4522.71|4522.71|4522.71|4522.71|4523.07|4523.07|4522.71|4522.71|0
1634559720000|2021-10-18 12:22:00|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|4522.89|0
1634559750000|2021-10-18 12:22:30|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|4522.78|0
1634559760000|2021-10-18 12:22:40|4523.14|4523.14|4523.14|4523.14|4523.49|4523.49|4523.14|4523.14|0
1634559780000|2021-10-18 12:23:00|4523.66|4523.66|4523.01|4523.01|4523.66|4523.66|4522.45|4522.45|0
1634559790000|2021-10-18 12:23:10|4523.12|4523.12|4522.96|4522.96|4523.12|4523.12|4522.96|4522.96|0
1634559820000|2021-10-18 12:23:40|4522.43|4522.43|4522.61|4522.61|4522.78|4522.78|4522.26|4522.26|0
1634559870000|2021-10-18 12:24:30|4522.08|4522.08|4522.43|4522.43|4522.43|4522.43|4522.08|4522.08|0
1634559890000|2021-10-18 12:24:50|4521.91|4521.91|4521.57|4521.57|4521.91|4521.91|4521.39|4521.39|0
1634559910000|2021-10-18 12:25:10|4521.46|4521.46|4520.59|4520.59|4521.46|4521.46|4520.59|4520.59|0
1634559920000|2021-10-18 12:25:20|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|0
1634559950000|2021-10-18 12:25:50|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|4520.41|0
1634559970000|2021-10-18 12:26:10|4520.06|4520.06|4520.24|4520.24|4520.24|4520.24|4520.06|4520.06|0
1634559990000|2021-10-18 12:26:30|4519.56|4519.56|4519.56|4519.56|4519.56|4519.56|4519.56|4519.56|0
1634560000000|2021-10-18 12:26:40|4519.41|4519.41|4518.89|4518.89|4519.76|4519.76|4518.89|4518.89|0
1634560010000|2021-10-18 12:26:50|4519.05|4519.05|4518.89|4518.89|4519.05|4519.05|4518.89|4518.89|0
1634560020000|2021-10-18 12:27:00|4519.03|4519.03|4519.56|4519.56|4519.56|4519.56|4519.03|4519.03|0
1634560030000|2021-10-18 12:27:10|4520.09|4520.09|4519.76|4519.76|4520.61|4520.61|4519.76|4519.76|0
1634560040000|2021-10-18 12:27:20|4519.94|4519.94|4519.41|4519.41|4519.94|4519.94|4519.41|4519.41|0
1634560060000|2021-10-18 12:27:40|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|0
1634560070000|2021-10-18 12:27:50|4519.47|4519.47|4519.44|4519.44|4519.47|4519.47|4519.27|4519.27|0
1634560100000|2021-10-18 12:28:20|4518.92|4518.92|4518.92|4518.92|4518.92|4518.92|4518.92|4518.92|0
1634560110000|2021-10-18 12:28:30|4519.27|4519.27|4519.09|4519.09|4519.27|4519.27|4519.09|4519.09|0
1634560130000|2021-10-18 12:28:50|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|4519.97|0
1634560140000|2021-10-18 12:29:00|4519.09|4519.09|4519.61|4519.61|4519.96|4519.96|4519.09|4519.09|0
1634560150000|2021-10-18 12:29:10|4519.93|4519.93|4520.28|4520.28|4520.28|4520.28|4519.77|4519.77|0
1634560170000|2021-10-18 12:29:30|4519.58|4519.58|4519.92|4519.92|4519.92|4519.92|4519.05|4519.05|0
1634560200000|2021-10-18 12:30:00|4519.24|4519.24|4519.01|4519.01|4519.24|4519.24|4519.01|4519.01|0
1634560210000|2021-10-18 12:30:10|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|4518.66|0
1634560220000|2021-10-18 12:30:20|4518.54|4518.54|4518.66|4518.66|4518.66|4518.66|4518.54|4518.54|0
1634560230000|2021-10-18 12:30:30|4518.83|4518.83|4519.01|4519.01|4519.01|4519.01|4518.83|4518.83|0
1634560240000|2021-10-18 12:30:40|4518.83|4518.83|4519.71|4519.71|4519.71|4519.71|4518.83|4518.83|0
1634560260000|2021-10-18 12:31:00|4519.53|4519.53|4519.77|4519.77|4519.89|4519.89|4519.53|4519.53|0
1634560270000|2021-10-18 12:31:10|4519.95|4519.95|4520.65|4520.65|4520.65|4520.65|4519.95|4519.95|0
1634560280000|2021-10-18 12:31:20|4521|4521|4521|4521|4521|4521|4521|4521|0
1634560290000|2021-10-18 12:31:30|4520.93|4520.93|4520.71|4520.71|4521.51|4521.51|4520.71|4520.71|0
1634560300000|2021-10-18 12:31:40|4520.01|4520.01|4520.01|4520.01|4520.01|4520.01|4520.01|4520.01|0
1634560310000|2021-10-18 12:31:50|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|4520.19|0
1634560320000|2021-10-18 12:32:00|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|4520.36|0
1634560330000|2021-10-18 12:32:10|4519.84|4519.84|4519.84|4519.84|4519.84|4519.84|4519.84|4519.84|0
1634560340000|2021-10-18 12:32:20|4519.66|4519.66|4519.66|4519.66|4519.66|4519.66|4519.49|4519.49|0
1634560360000|2021-10-18 12:32:40|4520.19|4520.19|4519.49|4519.49|4520.19|4520.19|4519.49|4519.49|0
1634560370000|2021-10-18 12:32:50|4520.16|4520.16|4520.69|4520.69|4520.86|4520.86|4520.16|4520.16|0
1634560380000|2021-10-18 12:33:00|4520.74|4520.74|4520.37|4520.37|4520.74|4520.74|4520.04|4520.04|0
1634560410000|2021-10-18 12:33:30|4520.55|4520.55|4521.6|4521.6|4521.77|4521.77|4520.55|4520.55|0
1634560420000|2021-10-18 12:33:40|4521.95|4521.95|4522.57|4522.57|4522.63|4522.63|4521.95|4521.95|0
1634560450000|2021-10-18 12:34:10|4522.73|4522.73|4522.2|4522.2|4522.73|4522.73|4522.2|4522.2|0
1634560480000|2021-10-18 12:34:40|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|4521.33|0
1634560500000|2021-10-18 12:35:00|4522.03|4522.03|4521.5|4521.5|4522.73|4522.73|4521.5|4521.5|0
1634560510000|2021-10-18 12:35:10|4521.68|4521.68|4522.03|4522.03|4522.38|4522.38|4521.68|4521.68|0
1634560520000|2021-10-18 12:35:20|4521.5|4521.5|4521.68|4521.68|4521.68|4521.68|4521.5|4521.5|0
1634560530000|2021-10-18 12:35:30|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|4521.85|0
1634560540000|2021-10-18 12:35:40|4522.02|4522.02|4523.07|4523.07|4523.07|4523.07|4522.02|4522.02|0
1634560560000|2021-10-18 12:36:00|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|0
1634560580000|2021-10-18 12:36:20|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|4521.32|0
1634560600000|2021-10-18 12:36:40|4521.2|4521.2|4521.2|4521.2|4521.2|4521.2|4521.2|4521.2|0
1634560610000|2021-10-18 12:36:50|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|4521.72|0
1634560620000|2021-10-18 12:37:00|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|0
1634560630000|2021-10-18 12:37:10|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|0
1634560640000|2021-10-18 12:37:20|4521.72|4521.72|4521.06|4521.06|4521.72|4521.72|4521.06|4521.06|0
1634560660000|2021-10-18 12:37:40|4521.23|4521.23|4521.59|4521.59|4521.59|4521.59|4521.23|4521.23|0
1634560670000|2021-10-18 12:37:50|4521.41|4521.41|4521.23|4521.23|4521.41|4521.41|4521.23|4521.23|0
1634560700000|2021-10-18 12:38:20|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|4521.41|0
1634560710000|2021-10-18 12:38:30|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|4521.06|0
1634560720000|2021-10-18 12:38:40|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|0
1634560730000|2021-10-18 12:38:50|4521.25|4521.25|4521.25|4521.25|4521.25|4521.25|4521.25|4521.25|0
1634560740000|2021-10-18 12:39:00|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|4520.9|0
1634560750000|2021-10-18 12:39:10|4521.25|4521.25|4521.92|4521.92|4521.92|4521.92|4521.25|4521.25|0
1634560760000|2021-10-18 12:39:20|4521.87|4521.87|4521.76|4521.76|4521.87|4521.87|4521.76|4521.76|0
1634560770000|2021-10-18 12:39:30|4521.41|4521.41|4519.84|4519.84|4521.41|4521.41|4519.84|4519.84|0
1634560780000|2021-10-18 12:39:40|4519.66|4519.66|4519.66|4519.66|4519.66|4519.66|4519.66|4519.66|0
1634560790000|2021-10-18 12:39:50|4519.5|4519.5|4519.5|4519.5|4519.5|4519.5|4519.5|4519.5|0
1634560800000|2021-10-18 12:40:00|4518.8|4518.8|4519.15|4519.15|4519.15|4519.15|4518.8|4518.8|0
1634560810000|2021-10-18 12:40:10|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|0
1634560820000|2021-10-18 12:40:20|4519.33|4519.33|4520.2|4520.2|4520.2|4520.2|4519.33|4519.33|0
1634560850000|2021-10-18 12:40:50|4520.38|4520.38|4520.73|4520.73|4520.73|4520.73|4520.38|4520.38|0
1634560860000|2021-10-18 12:41:00|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|4520.61|0
1634560870000|2021-10-18 12:41:10|4520.09|4520.09|4519.74|4519.74|4520.09|4520.09|4519.74|4519.74|0
1634560900000|2021-10-18 12:41:40|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|4519.91|0
1634560910000|2021-10-18 12:41:50|4519.74|4519.74|4519.51|4519.51|4519.74|4519.74|4519.51|4519.51|0
1634560920000|2021-10-18 12:42:00|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|4518.98|0
1634560930000|2021-10-18 12:42:10|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|4519.33|0
1634560950000|2021-10-18 12:42:30|4518.81|4518.81|4518.81|4518.81|4518.81|4518.81|4518.81|4518.81|0
1634560960000|2021-10-18 12:42:40|4518.64|4518.64|4517.8|4517.8|4518.64|4518.64|4517.8|4517.8|0
1634560970000|2021-10-18 12:42:50|4517.75|4517.75|4517.8|4517.8|4517.8|4517.8|4517.75|4517.75|0
1634560980000|2021-10-18 12:43:00|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|0
1634560990000|2021-10-18 12:43:10|4516.47|4516.47|4516.65|4516.65|4516.65|4516.65|4516.47|4516.47|0
1634561000000|2021-10-18 12:43:20|4517.17|4517.17|4517.33|4517.33|4517.33|4517.33|4517.17|4517.17|0
1634561010000|2021-10-18 12:43:30|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|0
1634561040000|2021-10-18 12:44:00|4517.51|4517.51|4517.68|4517.68|4517.68|4517.68|4517.51|4517.51|0
1634561060000|2021-10-18 12:44:20|4517.86|4517.86|4517.86|4517.86|4517.86|4517.86|4517.86|4517.86|0
1634561070000|2021-10-18 12:44:30|4517.51|4517.51|4517.33|4517.33|4517.51|4517.51|4517.33|4517.33|0
1634561080000|2021-10-18 12:44:40|4517.16|4517.16|4518.56|4518.56|4518.73|4518.73|4517.16|4517.16|0
1634561090000|2021-10-18 12:44:50|4518.44|4518.44|4518.44|4518.44|4518.44|4518.44|4518.44|4518.44|0
1634561100000|2021-10-18 12:45:00|4518.79|4518.79|4519.49|4519.49|4519.49|4519.49|4518.79|4518.79|0
1634561110000|2021-10-18 12:45:10|4520.37|4520.37|4519.6|4519.6|4520.47|4520.47|4519.6|4519.6|0
1634561140000|2021-10-18 12:45:40|4520.3|4520.3|4520.47|4520.47|4520.47|4520.47|4520.3|4520.3|0
1634561150000|2021-10-18 12:45:50|4520.42|4520.42|4520.92|4520.92|4521.04|4521.04|4520.42|4520.42|0
1634561170000|2021-10-18 12:46:10|4520.57|4520.57|4519.87|4519.87|4520.57|4520.57|4519.87|4519.87|0
1634561180000|2021-10-18 12:46:20|4519.76|4519.76|4519.76|4519.76|4519.76|4519.76|4519.76|4519.76|0
1634561190000|2021-10-18 12:46:30|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|4519.88|0
1634561210000|2021-10-18 12:46:50|4519.53|4519.53|4519.35|4519.35|4519.53|4519.53|4519.35|4519.35|0
1634561220000|2021-10-18 12:47:00|4519.47|4519.47|4519.24|4519.24|4519.47|4519.47|4519.24|4519.24|0
1634561230000|2021-10-18 12:47:10|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|4519.59|0
1634561240000|2021-10-18 12:47:20|4519.94|4519.94|4519.94|4519.94|4519.94|4519.94|4519.94|4519.94|0
1634561250000|2021-10-18 12:47:30|4520.29|4520.29|4520.99|4520.99|4520.99|4520.99|4520.29|4520.29|0
1634561260000|2021-10-18 12:47:40|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|4521.52|0
1634561270000|2021-10-18 12:47:50|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|4521.69|0
1634561290000|2021-10-18 12:48:10|4521.87|4521.87|4521.87|4521.87|4521.87|4521.87|4521.87|4521.87|0
1634561300000|2021-10-18 12:48:20|4521.34|4521.34|4521.34|4521.34|4521.34|4521.34|4521.34|4521.34|0
1634561310000|2021-10-18 12:48:30|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|0
1634561330000|2021-10-18 12:48:50|4520.11|4520.11|4519.94|4519.94|4520.11|4520.11|4519.94|4519.94|0
1634561340000|2021-10-18 12:49:00|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|0
1634561370000|2021-10-18 12:49:30|4519.76|4519.76|4520.11|4520.11|4520.11|4520.11|4519.76|4519.76|0
1634561380000|2021-10-18 12:49:40|4520.29|4520.29|4520.11|4520.11|4520.29|4520.29|4520.11|4520.11|0
1634561400000|2021-10-18 12:50:00|4520.64|4520.64|4521.17|4521.17|4521.17|4521.17|4520.64|4520.64|0
1634561410000|2021-10-18 12:50:10|4521.01|4521.01|4521.31|4521.31|4521.31|4521.31|4520.83|4520.83|0
1634561420000|2021-10-18 12:50:20|4521.48|4521.48|4521.31|4521.31|4521.48|4521.48|4521.13|4521.13|0
1634561440000|2021-10-18 12:50:40|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|0
1634561450000|2021-10-18 12:50:50|4522.18|4522.18|4522.01|4522.01|4522.18|4522.18|4522.01|4522.01|0
1634561470000|2021-10-18 12:51:10|4522.18|4522.18|4522.36|4522.36|4522.36|4522.36|4522.18|4522.18|0
1634561500000|2021-10-18 12:51:40|4522.71|4522.71|4522.01|4522.01|4522.71|4522.71|4522.01|4522.01|0
1634561520000|2021-10-18 12:52:00|4521.86|4521.86|4520.81|4520.81|4521.86|4521.86|4520.81|4520.81|0
1634561530000|2021-10-18 12:52:10|4521.16|4521.16|4520.98|4520.98|4521.16|4521.16|4520.98|4520.98|0
1634561560000|2021-10-18 12:52:40|4520.81|4520.81|4520.46|4520.46|4520.81|4520.81|4520.46|4520.46|0
1634561580000|2021-10-18 12:53:00|4520.28|4520.28|4520.11|4520.11|4520.28|4520.28|4520.11|4520.11|0
1634561600000|2021-10-18 12:53:20|4520.55|4520.55|4520.7|4520.7|4520.7|4520.7|4520.55|4520.55|0
1634561610000|2021-10-18 12:53:30|4519.82|4519.82|4520|4520|4520|4520|4519.82|4519.82|0
1634561630000|2021-10-18 12:53:50|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|4519.65|0
1634561650000|2021-10-18 12:54:10|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|0
1634561660000|2021-10-18 12:54:20|4518.59|4518.59|4518.09|4518.09|4518.59|4518.59|4517.74|4517.74|0
1634561690000|2021-10-18 12:54:50|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|0
1634561710000|2021-10-18 12:55:10|4518.39|4518.39|4517.45|4517.45|4518.39|4518.39|4517.45|4517.45|0
1634561720000|2021-10-18 12:55:20|4516.77|4516.77|4516.09|4516.09|4516.77|4516.77|4516.09|4516.09|0
1634561730000|2021-10-18 12:55:30|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|4515.93|0
1634561750000|2021-10-18 12:55:50|4516.16|4516.16|4516.04|4516.04|4516.16|4516.16|4516.04|4516.04|0
1634561760000|2021-10-18 12:56:00|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|0
1634561770000|2021-10-18 12:56:10|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|4516.04|0
1634561780000|2021-10-18 12:56:20|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|0
1634561810000|2021-10-18 12:56:50|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|0
1634561820000|2021-10-18 12:57:00|4515.94|4515.94|4515.94|4515.94|4515.94|4515.94|4515.94|4515.94|0
1634561850000|2021-10-18 12:57:30|4516.64|4516.64|4516.64|4516.64|4516.64|4516.64|4516.64|4516.64|0
1634561860000|2021-10-18 12:57:40|4516.82|4516.82|4516.82|4516.82|4517.34|4517.34|4516.64|4516.64|0
1634561870000|2021-10-18 12:57:50|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|4516.48|0
1634561880000|2021-10-18 12:58:00|4516.13|4516.13|4514.9|4514.9|4516.13|4516.13|4514.72|4514.72|0
1634561890000|2021-10-18 12:58:10|4514.72|4514.72|4514.9|4514.9|4514.9|4514.9|4514.72|4514.72|0
1634561910000|2021-10-18 12:58:30|4514.78|4514.78|4514.49|4514.49|4514.78|4514.78|4514.37|4514.37|0
1634561920000|2021-10-18 12:58:40|4514.59|4514.59|4515.26|4515.26|4515.26|4515.26|4514.38|4514.38|0
1634561930000|2021-10-18 12:58:50|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|4515.96|0
1634561940000|2021-10-18 12:59:00|4515.44|4515.44|4515.44|4515.44|4515.44|4515.44|4515.44|4515.44|0
1634561950000|2021-10-18 12:59:10|4515.61|4515.61|4515.61|4515.61|4515.61|4515.61|4515.61|4515.61|0
1634561960000|2021-10-18 12:59:20|4515.79|4515.79|4515.96|4515.96|4515.96|4515.96|4515.79|4515.79|0
1634561970000|2021-10-18 12:59:30|4516.65|4516.65|4515.77|4515.77|4516.65|4516.65|4515.77|4515.77|0
1634561990000|2021-10-18 12:59:50|4515.66|4515.66|4514.78|4514.78|4515.66|4515.66|4514.6|4514.6|0
1634562000000|2021-10-18 13:00:00|4515.13|4515.13|4515.66|4515.66|4515.66|4515.66|4515.13|4515.13|0
1634562010000|2021-10-18 13:00:10|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|4515.71|0
1634562020000|2021-10-18 13:00:20|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|4515.87|0
1634562050000|2021-10-18 13:00:50|4516.05|4516.05|4516.4|4516.4|4516.4|4516.4|4515.87|4515.87|0
1634562060000|2021-10-18 13:01:00|4515.7|4515.7|4515.23|4515.23|4515.7|4515.7|4515.23|4515.23|0
1634562080000|2021-10-18 13:01:20|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|4514.7|0
1634562090000|2021-10-18 13:01:30|4515.05|4515.05|4515.69|4515.69|4515.74|4515.74|4515.05|4515.05|0
1634562100000|2021-10-18 13:01:40|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|4515.64|0
1634562110000|2021-10-18 13:01:50|4515.99|4515.99|4515.94|4515.94|4515.99|4515.99|4515.94|4515.94|0
1634562130000|2021-10-18 13:02:10|4515.57|4515.57|4516.89|4516.89|4516.89|4516.89|4515.51|4515.51|0
1634562140000|2021-10-18 13:02:20|4517.07|4517.07|4517.24|4517.24|4517.24|4517.24|4516.36|4516.36|0
1634562150000|2021-10-18 13:02:30|4517.57|4517.57|4517.74|4517.74|4517.74|4517.74|4517.22|4517.22|0
1634562160000|2021-10-18 13:02:40|4517.69|4517.69|4519.77|4519.77|4519.77|4519.77|4517.69|4517.69|0
1634562170000|2021-10-18 13:02:50|4519.72|4519.72|4519.38|4519.38|4519.72|4519.72|4519.38|4519.38|0
1634562180000|2021-10-18 13:03:00|4519.56|4519.56|4519.52|4519.52|4519.61|4519.61|4519.26|4519.26|0
1634562190000|2021-10-18 13:03:10|4519.17|4519.17|4518.45|4518.45|4519.44|4519.44|4518.45|4518.45|0
1634562210000|2021-10-18 13:03:30|4517.05|4517.05|4516.79|4516.79|4517.23|4517.23|4516.52|4516.52|0
1634562220000|2021-10-18 13:03:40|4516.84|4516.84|4516.84|4516.84|4516.84|4516.84|4516.84|4516.84|0
1634562240000|2021-10-18 13:04:00|4516.31|4516.31|4517.89|4517.89|4517.89|4517.89|4516.31|4516.31|0
1634562270000|2021-10-18 13:04:30|4516.54|4516.54|4516.72|4516.72|4516.72|4516.72|4516.54|4516.54|0
1634562300000|2021-10-18 13:05:00|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|4516.89|0
1634562310000|2021-10-18 13:05:10|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|4516.79|0
1634562320000|2021-10-18 13:05:20|4516.09|4516.09|4516.1|4516.1|4516.1|4516.1|4515.92|4515.92|0
1634562350000|2021-10-18 13:05:50|4515.68|4515.68|4515.57|4515.57|4515.68|4515.68|4515.57|4515.57|0
1634562360000|2021-10-18 13:06:00|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|4515.22|0
1634562370000|2021-10-18 13:06:10|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|4515.11|0
1634562430000|2021-10-18 13:07:10|4514.59|4514.59|4514.96|4514.96|4514.96|4514.96|4514.59|4514.59|0
1634562440000|2021-10-18 13:07:20|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|4515.06|0
1634562460000|2021-10-18 13:07:40|4515.76|4515.76|4515.41|4515.41|4515.76|4515.76|4515.24|4515.24|0
1634562500000|2021-10-18 13:08:20|4515.36|4515.36|4515.36|4515.36|4515.36|4515.36|4515.36|4515.36|0
1634562510000|2021-10-18 13:08:30|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|4514.48|0
1634562520000|2021-10-18 13:08:40|4514.66|4514.66|4514.66|4514.66|4514.66|4514.66|4514.66|4514.66|0
1634562540000|2021-10-18 13:09:00|4514.54|4514.54|4514.66|4514.66|4514.66|4514.66|4514.54|4514.54|0
1634562550000|2021-10-18 13:09:10|4513.96|4513.96|4514.13|4514.13|4514.13|4514.13|4513.96|4513.96|0
1634562560000|2021-10-18 13:09:20|4514.25|4514.25|4513.9|4513.9|4514.25|4514.25|4513.9|4513.9|0
1634562580000|2021-10-18 13:09:40|4514.08|4514.08|4514.78|4514.78|4514.78|4514.78|4514.08|4514.08|0
1634562600000|2021-10-18 13:10:00|4514.95|4514.95|4515.86|4515.86|4515.86|4515.86|4514.95|4514.95|0
1634562630000|2021-10-18 13:10:30|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|4515.51|0
1634562640000|2021-10-18 13:10:40|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|0
1634562650000|2021-10-18 13:10:50|4515.43|4515.43|4515.43|4515.43|4515.43|4515.43|4515.43|4515.43|0
1634562660000|2021-10-18 13:11:00|4516.13|4516.13|4515.97|4515.97|4516.13|4516.13|4515.97|4515.97|0
1634562670000|2021-10-18 13:11:10|4515.27|4515.27|4515.55|4515.55|4515.55|4515.55|4514.74|4514.74|0
1634562690000|2021-10-18 13:11:30|4515.9|4515.9|4515.9|4515.9|4515.9|4515.9|4515.9|4515.9|0
1634562700000|2021-10-18 13:11:40|4516.37|4516.37|4516.13|4516.13|4516.49|4516.49|4516.02|4516.02|0
1634562710000|2021-10-18 13:11:50|4516.02|4516.02|4516.33|4516.33|4516.34|4516.34|4516.02|4516.02|0
1634562720000|2021-10-18 13:12:00|4516.57|4516.57|4516.01|4516.01|4516.92|4516.92|4516.01|4516.01|0
1634562730000|2021-10-18 13:12:10|4516.18|4516.18|4516.88|4516.88|4517|4517|4516.18|4516.18|0
1634562740000|2021-10-18 13:12:20|4517.06|4517.06|4517.29|4517.29|4517.29|4517.29|4517.06|4517.06|0
1634562750000|2021-10-18 13:12:30|4517.06|4517.06|4517.06|4517.06|4517.18|4517.18|4517.06|4517.06|0
1634562780000|2021-10-18 13:13:00|4517.27|4517.27|4517.32|4517.32|4517.32|4517.32|4517.27|4517.27|0
1634562790000|2021-10-18 13:13:10|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|0
1634562800000|2021-10-18 13:13:20|4518.03|4518.03|4517.5|4517.5|4518.03|4518.03|4517.5|4517.5|0
1634562810000|2021-10-18 13:13:30|4517.73|4517.73|4517.5|4517.5|4517.73|4517.73|4517.5|4517.5|0
1634562820000|2021-10-18 13:13:40|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|4517.32|0
1634562840000|2021-10-18 13:14:00|4517.43|4517.43|4517.25|4517.25|4517.43|4517.43|4517.25|4517.25|0
1634562850000|2021-10-18 13:14:10|4517.43|4517.43|4517.43|4517.43|4517.66|4517.66|4517.43|4517.43|0
1634562860000|2021-10-18 13:14:20|4517.48|4517.48|4517.48|4517.48|4517.48|4517.48|4517.48|4517.48|0
1634562870000|2021-10-18 13:14:30|4517.72|4517.72|4517.48|4517.48|4517.72|4517.72|4517.48|4517.48|0
1634562880000|2021-10-18 13:14:40|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|0
1634562890000|2021-10-18 13:14:50|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|4517.19|0
1634562930000|2021-10-18 13:15:30|4517.54|4517.54|4517.89|4517.89|4517.89|4517.89|4517.54|4517.54|0
1634562940000|2021-10-18 13:15:40|4518.42|4518.42|4518.42|4518.42|4518.42|4518.42|4518.42|4518.42|0
1634562950000|2021-10-18 13:15:50|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|0
1634562960000|2021-10-18 13:16:00|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|0
1634562970000|2021-10-18 13:16:10|4518.53|4518.53|4519.94|4519.94|4519.94|4519.94|4518.18|4518.18|0
1634562980000|2021-10-18 13:16:20|4519.23|4519.23|4519.06|4519.06|4519.23|4519.23|4519.06|4519.06|0
1634563010000|2021-10-18 13:16:50|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|4518.88|0
1634563020000|2021-10-18 13:17:00|4518.71|4518.71|4519.06|4519.06|4519.06|4519.06|4518.71|4518.71|0
1634563030000|2021-10-18 13:17:10|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|0
1634563040000|2021-10-18 13:17:20|4519.94|4519.94|4520.46|4520.46|4520.46|4520.46|4519.94|4519.94|0
1634563050000|2021-10-18 13:17:30|4520.64|4520.64|4520.92|4520.92|4521.44|4521.44|4520.64|4520.64|0
1634563070000|2021-10-18 13:17:50|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|0
1634563080000|2021-10-18 13:18:00|4519.89|4519.89|4520.07|4520.07|4520.07|4520.07|4519.72|4519.72|0
1634563100000|2021-10-18 13:18:20|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|4520.24|0
1634563110000|2021-10-18 13:18:30|4520.36|4520.36|4520.24|4520.24|4521.04|4521.04|4520.24|4520.24|0
1634563130000|2021-10-18 13:18:50|4520.51|4520.51|4521.26|4521.26|4521.26|4521.26|4520.51|4520.51|0
1634563140000|2021-10-18 13:19:00|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|4520.73|0
1634563170000|2021-10-18 13:19:30|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|4521.1|0
1634563180000|2021-10-18 13:19:40|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|4521.45|0
1634563190000|2021-10-18 13:19:50|4521.69|4521.69|4521.45|4521.45|4521.69|4521.69|4521.45|4521.45|0
1634563210000|2021-10-18 13:20:10|4521.28|4521.28|4522.74|4522.74|4522.74|4522.74|4521.28|4521.28|0
1634563220000|2021-10-18 13:20:20|4522.39|4522.39|4521.19|4521.19|4522.54|4522.54|4521.19|4521.19|0
1634563250000|2021-10-18 13:20:50|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|4521.02|0
1634563290000|2021-10-18 13:21:30|4521.19|4521.19|4521.19|4521.19|4521.54|4521.54|4521.19|4521.19|0
1634563300000|2021-10-18 13:21:40|4521.02|4521.02|4522.03|4522.03|4522.03|4522.03|4521.02|4521.02|0
1634563310000|2021-10-18 13:21:50|4521.98|4521.98|4521.98|4521.98|4522.16|4522.16|4521.63|4521.63|0
1634563320000|2021-10-18 13:22:00|4521.81|4521.81|4521.86|4521.86|4521.86|4521.86|4521.81|4521.81|0
1634563340000|2021-10-18 13:22:20|4521.33|4521.33|4521.49|4521.49|4521.49|4521.49|4521.33|4521.33|0
1634563370000|2021-10-18 13:22:50|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|4521.14|0
1634563380000|2021-10-18 13:23:00|4521.49|4521.49|4521.54|4521.54|4521.54|4521.54|4521.49|4521.49|0
1634563390000|2021-10-18 13:23:10|4522.42|4522.42|4522.24|4522.24|4522.42|4522.42|4522.24|4522.24|0
1634563400000|2021-10-18 13:23:20|4522.48|4522.48|4522.36|4522.36|4522.48|4522.48|4522.24|4522.24|0
1634563410000|2021-10-18 13:23:30|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|4522.42|0
1634563420000|2021-10-18 13:23:40|4522.3|4522.3|4522.82|4522.82|4522.82|4522.82|4522.3|4522.3|0
1634563430000|2021-10-18 13:23:50|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|4523.06|0
1634563440000|2021-10-18 13:24:00|4522.82|4522.82|4522.81|4522.81|4522.82|4522.82|4522.65|4522.65|0
1634563460000|2021-10-18 13:24:20|4523.48|4523.48|4524.18|4524.18|4524.18|4524.18|4523.48|4523.48|0
1634563470000|2021-10-18 13:24:30|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|4524.53|0
1634563490000|2021-10-18 13:24:50|4524.59|4524.59|4524.65|4524.65|4524.82|4524.82|4524.59|4524.59|0
1634563500000|2021-10-18 13:25:00|4524.82|4524.82|4525.03|4525.03|4525.03|4525.03|4524.82|4524.82|0
1634563520000|2021-10-18 13:25:20|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|4524.68|0
1634563540000|2021-10-18 13:25:40|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|4524.16|0
1634563560000|2021-10-18 13:26:00|4524.51|4524.51|4524.67|4524.67|4524.72|4524.72|4524.51|4524.51|0
1634563570000|2021-10-18 13:26:10|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|0
1634563580000|2021-10-18 13:26:20|4525.14|4525.14|4526.51|4526.51|4526.51|4526.51|4525.14|4525.14|0
1634563590000|2021-10-18 13:26:30|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|0
1634563600000|2021-10-18 13:26:40|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|4525.81|0
1634563610000|2021-10-18 13:26:50|4525.76|4525.76|4524.24|4524.24|4525.76|4525.76|4524.24|4524.24|0
1634563620000|2021-10-18 13:27:00|4523.36|4523.36|4523.36|4523.36|4523.36|4523.36|4523.36|4523.36|0
1634563650000|2021-10-18 13:27:30|4523.01|4523.01|4523.01|4523.01|4523.01|4523.01|4523.01|4523.01|0
1634563660000|2021-10-18 13:27:40|4522.66|4522.66|4522.31|4522.31|4522.66|4522.66|4522.31|4522.31|0
1634563680000|2021-10-18 13:28:00|4522.14|4522.14|4522.31|4522.31|4522.31|4522.31|4522.14|4522.14|0
1634563700000|2021-10-18 13:28:20|4522.43|4522.43|4522.55|4522.55|4522.55|4522.55|4522.43|4522.43|0
1634563710000|2021-10-18 13:28:30|4522.78|4522.78|4523.13|4523.13|4523.48|4523.48|4522.78|4522.78|0
1634563740000|2021-10-18 13:29:00|4523.49|4523.49|4523.6|4523.6|4523.6|4523.6|4523.49|4523.49|0
1634563780000|2021-10-18 13:29:40|4523.45|4523.45|4523.39|4523.39|4523.45|4523.45|4523.39|4523.39|0
1634563790000|2021-10-18 13:29:50|4523.74|4523.74|4524.09|4524.09|4524.09|4524.09|4523.57|4523.57|0
1634563800000|2021-10-18 13:30:00|4524.24|4524.24|4524.59|4524.59|4524.77|4524.77|4524.24|4524.24|0
1634563820000|2021-10-18 13:30:20|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|4523.66|4523.66|0
1634563830000|2021-10-18 13:30:30|4523.68|4523.68|4524.03|4524.03|4524.03|4524.03|4523.68|4523.68|0
1634563840000|2021-10-18 13:30:40|4523.36|4523.36|4523.36|4523.36|4523.36|4523.36|4523.36|4523.36|0
1634563850000|2021-10-18 13:30:50|4523.01|4523.01|4523.01|4523.01|4523.01|4523.01|4523.01|4523.01|0
1634563860000|2021-10-18 13:31:00|4523.36|4523.36|4524.32|4524.32|4524.38|4524.38|4523.18|4523.18|0
1634563870000|2021-10-18 13:31:10|4524.15|4524.15|4525.15|4525.15|4525.5|4525.5|4524.15|4524.15|0
1634563880000|2021-10-18 13:31:20|4524.8|4524.8|4525.13|4525.13|4525.13|4525.13|4524.09|4524.09|0
1634563890000|2021-10-18 13:31:30|4525.08|4525.08|4523.68|4523.68|4525.08|4525.08|4523.68|4523.68|0
1634563900000|2021-10-18 13:31:40|4523.85|4523.85|4523.64|4523.64|4523.85|4523.85|4523.64|4523.64|0
1634563910000|2021-10-18 13:31:50|4522.97|4522.97|4523.15|4523.15|4523.15|4523.15|4522.27|4522.27|0
1634563920000|2021-10-18 13:32:00|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|4523.5|0
1634563930000|2021-10-18 13:32:10|4523.85|4523.85|4524.37|4524.37|4524.37|4524.37|4523.85|4523.85|0
1634563940000|2021-10-18 13:32:20|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|4524.51|0
1634563950000|2021-10-18 13:32:30|4525.04|4525.04|4525.41|4525.41|4525.41|4525.41|4525.04|4525.04|0
1634563960000|2021-10-18 13:32:40|4526.29|4526.29|4525.59|4525.59|4526.29|4526.29|4525.59|4525.59|0
1634563980000|2021-10-18 13:33:00|4525.24|4525.24|4523.55|4523.55|4525.24|4525.24|4523.55|4523.55|0
1634563990000|2021-10-18 13:33:10|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|4522.87|0
1634564000000|2021-10-18 13:33:20|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|4522.5|0
1634564010000|2021-10-18 13:33:30|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|4521.98|0
1634564020000|2021-10-18 13:33:40|4522.33|4522.33|4522.68|4522.68|4522.68|4522.68|4522.33|4522.33|0
1634564040000|2021-10-18 13:34:00|4521.98|4521.98|4522.53|4522.53|4522.53|4522.53|4521.82|4521.82|0
1634564050000|2021-10-18 13:34:10|4522.79|4522.79|4523.17|4523.17|4523.49|4523.49|4522.79|4522.79|0
1634564060000|2021-10-18 13:34:20|4523.29|4523.29|4523|4523|4523.53|4523.53|4523|4523|0
1634564070000|2021-10-18 13:34:30|4523.05|4523.05|4522.88|4522.88|4523.05|4523.05|4522.88|4522.88|0
1634564080000|2021-10-18 13:34:40|4523.4|4523.4|4523.05|4523.05|4523.4|4523.4|4523.05|4523.05|0
1634564090000|2021-10-18 13:34:50|4522.88|4522.88|4522.88|4522.88|4523.05|4523.05|4522.88|4522.88|0
1634564100000|2021-10-18 13:35:00|4523.05|4523.05|4521.85|4521.85|4523.05|4523.05|4521.85|4521.85|0
1634564110000|2021-10-18 13:35:10|4521.59|4521.59|4523.14|4523.14|4523.14|4523.14|4521.59|4521.59|0
1634564120000|2021-10-18 13:35:20|4523.49|4523.49|4522.62|4522.62|4523.49|4523.49|4522.62|4522.62|0
1634564130000|2021-10-18 13:35:30|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|4523.29|0
1634564140000|2021-10-18 13:35:40|4523.45|4523.45|4522.57|4522.57|4523.45|4523.45|4522.57|4522.57|0
1634564160000|2021-10-18 13:36:00|4522.92|4522.92|4522.57|4522.57|4522.92|4522.92|4522.57|4522.57|0
1634564170000|2021-10-18 13:36:10|4522.4|4522.4|4522.16|4522.16|4522.4|4522.4|4522.16|4522.16|0
1634564200000|2021-10-18 13:36:40|4522.04|4522.04|4522.86|4522.86|4523.04|4523.04|4522.04|4522.04|0
1634564210000|2021-10-18 13:36:50|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|0
1634564230000|2021-10-18 13:37:10|4522.69|4522.69|4522.01|4522.01|4522.69|4522.69|4521.14|4521.14|0
1634564240000|2021-10-18 13:37:20|4522.19|4522.19|4522.36|4522.36|4522.54|4522.54|4522.19|4522.19|0
1634564250000|2021-10-18 13:37:30|4522.19|4522.19|4522.36|4522.36|4522.36|4522.36|4522.19|4522.19|0
1634564280000|2021-10-18 13:38:00|4522.54|4522.54|4522.01|4522.01|4522.54|4522.54|4522.01|4522.01|0
1634564290000|2021-10-18 13:38:10|4520.96|4520.96|4520.82|4520.82|4521.14|4521.14|4520.82|4520.82|0
1634564300000|2021-10-18 13:38:20|4520.14|4520.14|4520.32|4520.32|4520.32|4520.32|4519.79|4519.79|0
1634564310000|2021-10-18 13:38:30|4519.97|4519.97|4519.6|4519.6|4519.97|4519.97|4519.6|4519.6|0
1634564320000|2021-10-18 13:38:40|4519.77|4519.77|4519.65|4519.65|4519.77|4519.77|4519.2|4519.2|0
1634564330000|2021-10-18 13:38:50|4520.33|4520.33|4520.59|4520.59|4520.59|4520.59|4520.33|4520.33|0
1634564340000|2021-10-18 13:39:00|4520.7|4520.7|4520.97|4520.97|4520.97|4520.97|4520.7|4520.7|0
1634564350000|2021-10-18 13:39:10|4520.62|4520.62|4520.45|4520.45|4520.62|4520.62|4520.45|4520.45|0
1634564360000|2021-10-18 13:39:20|4520.62|4520.62|4520.97|4520.97|4520.97|4520.97|4520.62|4520.62|0
1634564370000|2021-10-18 13:39:30|4520.8|4520.8|4521.32|4521.32|4521.32|4521.32|4520.8|4520.8|0
1634564380000|2021-10-18 13:39:40|4522|4522|4522|4522|4522|4522|4522|4522|0
1634564390000|2021-10-18 13:39:50|4522.7|4522.7|4523.23|4523.23|4523.23|4523.23|4522.7|4522.7|0
1634564400000|2021-10-18 13:40:00|4522.7|4522.7|4522.87|4522.87|4522.87|4522.87|4522.7|4522.7|0
1634564410000|2021-10-18 13:40:10|4522.7|4522.7|4523.73|4523.73|4524.08|4524.08|4522.7|4522.7|0
1634564420000|2021-10-18 13:40:20|4523.2|4523.2|4523.67|4523.67|4523.67|4523.67|4523|4523|0
1634564450000|2021-10-18 13:40:50|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|4523.85|0
1634564460000|2021-10-18 13:41:00|4524.53|4524.53|4524.86|4524.86|4524.86|4524.86|4523.85|4523.85|0
1634564470000|2021-10-18 13:41:10|4525.39|4525.39|4526.14|4526.14|4526.14|4526.14|4525.39|4525.39|0
1634564480000|2021-10-18 13:41:20|4525.79|4525.79|4525.72|4525.72|4525.9|4525.9|4525.72|4525.72|0
1634564490000|2021-10-18 13:41:30|4526.25|4526.25|4526.07|4526.07|4526.43|4526.43|4526.07|4526.07|0
1634564500000|2021-10-18 13:41:40|4526.25|4526.25|4526.95|4526.95|4526.95|4526.95|4526.25|4526.25|0
1634564510000|2021-10-18 13:41:50|4526.78|4526.78|4526.25|4526.25|4526.78|4526.78|4526.25|4526.25|0
1634564520000|2021-10-18 13:42:00|4526.6|4526.6|4526.07|4526.07|4526.6|4526.6|4526.07|4526.07|0
1634564530000|2021-10-18 13:42:10|4526.24|4526.24|4525.91|4525.91|4526.24|4526.24|4525.91|4525.91|0
1634564540000|2021-10-18 13:42:20|4526.59|4526.59|4526.48|4526.48|4526.59|4526.59|4526.48|4526.48|0
1634564550000|2021-10-18 13:42:30|4527.36|4527.36|4527.27|4527.27|4527.53|4527.53|4527.27|4527.27|0
1634564560000|2021-10-18 13:42:40|4526.92|4526.92|4527.54|4527.54|4527.54|4527.54|4526.87|4526.87|0
1634564570000|2021-10-18 13:42:50|4527.72|4527.72|4528.12|4528.12|4528.12|4528.12|4527.72|4527.72|0
1634564580000|2021-10-18 13:43:00|4527.77|4527.77|4527.6|4527.6|4527.77|4527.77|4527.6|4527.6|0
1634564590000|2021-10-18 13:43:10|4526.92|4526.92|4526.67|4526.67|4526.92|4526.92|4526.32|4526.32|0
1634564600000|2021-10-18 13:43:20|4526.56|4526.56|4526.14|4526.14|4526.56|4526.56|4526.14|4526.14|0
1634564610000|2021-10-18 13:43:30|4525.96|4525.96|4525.96|4525.96|4525.96|4525.96|4525.96|4525.96|0
1634564620000|2021-10-18 13:43:40|4526.01|4526.01|4527.06|4527.06|4527.06|4527.06|4526.01|4526.01|0
1634564640000|2021-10-18 13:44:00|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|0
1634564650000|2021-10-18 13:44:10|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|4527.3|0
1634564660000|2021-10-18 13:44:20|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|4526.77|0
1634564670000|2021-10-18 13:44:30|4526.42|4526.42|4526.63|4526.63|4526.63|4526.63|4526.42|4526.42|0
1634564680000|2021-10-18 13:44:40|4526.81|4526.81|4526.86|4526.86|4526.86|4526.86|4526.81|4526.81|0
1634564690000|2021-10-18 13:44:50|4526.51|4526.51|4526.16|4526.16|4526.51|4526.51|4526.16|4526.16|0
1634564700000|2021-10-18 13:45:00|4526.83|4526.83|4526.83|4526.83|4526.83|4526.83|4526.83|4526.83|0
1634564710000|2021-10-18 13:45:10|4526.78|4526.78|4526.78|4526.78|4526.78|4526.78|4526.78|4526.78|0
1634564720000|2021-10-18 13:45:20|4528.01|4528.01|4528.01|4528.01|4528.01|4528.01|4528.01|4528.01|0
1634564730000|2021-10-18 13:45:30|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|4528.68|0
1634564740000|2021-10-18 13:45:40|4528.58|4528.58|4528|4528|4528.58|4528.58|4527.65|4527.65|0
1634564760000|2021-10-18 13:46:00|4527.32|4527.32|4525.42|4525.42|4527.32|4527.32|4525.42|4525.42|0
1634564770000|2021-10-18 13:46:10|4525.6|4525.6|4525.25|4525.25|4525.6|4525.6|4525.25|4525.25|0
1634564780000|2021-10-18 13:46:20|4525.07|4525.07|4525.42|4525.42|4525.42|4525.42|4525.07|4525.07|0
1634564790000|2021-10-18 13:46:30|4525.6|4525.6|4525.07|4525.07|4525.6|4525.6|4525.07|4525.07|0
1634564810000|2021-10-18 13:46:50|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|4524.91|0
1634564820000|2021-10-18 13:47:00|4525.58|4525.58|4525.69|4525.69|4525.69|4525.69|4525.58|4525.58|0
1634564830000|2021-10-18 13:47:10|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|0
1634564840000|2021-10-18 13:47:20|4526.04|4526.04|4525.69|4525.69|4526.04|4526.04|4525.69|4525.69|0
1634564850000|2021-10-18 13:47:30|4525.86|4525.86|4526.54|4526.54|4526.54|4526.54|4525.86|4525.86|0
1634564870000|2021-10-18 13:47:50|4527.07|4527.07|4526.89|4526.89|4527.24|4527.24|4526.89|4526.89|0
1634564880000|2021-10-18 13:48:00|4526.21|4526.21|4525.86|4525.86|4526.21|4526.21|4525.86|4525.86|0
1634564890000|2021-10-18 13:48:10|4525.98|4525.98|4526.66|4526.66|4526.66|4526.66|4525.98|4525.98|0
1634564900000|2021-10-18 13:48:20|4527.01|4527.01|4527.09|4527.09|4527.33|4527.33|4527.01|4527.01|0
1634564910000|2021-10-18 13:48:30|4526.57|4526.57|4526.57|4526.57|4526.57|4526.57|4526.57|4526.57|0
1634564920000|2021-10-18 13:48:40|4526.92|4526.92|4526.92|4526.92|4526.92|4526.92|4526.92|4526.92|0
1634564930000|2021-10-18 13:48:50|4527.27|4527.27|4527.62|4527.62|4527.62|4527.62|4527.27|4527.27|0
1634564940000|2021-10-18 13:49:00|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|4528.11|0
1634564960000|2021-10-18 13:49:20|4527.76|4527.76|4527.23|4527.23|4527.76|4527.76|4527.23|4527.23|0
1634564970000|2021-10-18 13:49:30|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|4527.58|0
1634564990000|2021-10-18 13:49:50|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|0
1634565000000|2021-10-18 13:50:00|4526.91|4526.91|4525.81|4525.81|4526.91|4526.91|4525.66|4525.66|0
1634565010000|2021-10-18 13:50:10|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|4526.16|0
1634565020000|2021-10-18 13:50:20|4525.92|4525.92|4525.92|4525.92|4525.92|4525.92|4525.92|4525.92|0
1634565040000|2021-10-18 13:50:40|4526.1|4526.1|4526.22|4526.22|4526.22|4526.22|4526.1|4526.1|0
1634565060000|2021-10-18 13:51:00|4526.39|4526.39|4526.18|4526.18|4526.39|4526.39|4526.18|4526.18|0
1634565070000|2021-10-18 13:51:10|4525.83|4525.83|4525.14|4525.14|4525.83|4525.83|4525.14|4525.14|0
1634565080000|2021-10-18 13:51:20|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|4524.97|0
1634565090000|2021-10-18 13:51:30|4524.62|4524.62|4525.32|4525.32|4525.32|4525.32|4524.62|4524.62|0
1634565100000|2021-10-18 13:51:40|4525.2|4525.2|4524.32|4524.32|4525.2|4525.2|4524.32|4524.32|0
1634565110000|2021-10-18 13:51:50|4524.49|4524.49|4523.6|4523.6|4524.95|4524.95|4523.43|4523.43|0
1634565120000|2021-10-18 13:52:00|4523.25|4523.25|4523.6|4523.6|4523.6|4523.6|4522.9|4522.9|0
1634565130000|2021-10-18 13:52:10|4523.07|4523.07|4522.47|4522.47|4523.07|4523.07|4521.8|4521.8|0
1634565150000|2021-10-18 13:52:30|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|0
1634565170000|2021-10-18 13:52:50|4523.17|4523.17|4523.35|4523.35|4523.52|4523.52|4523.17|4523.17|0
1634565180000|2021-10-18 13:53:00|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|0
1634565190000|2021-10-18 13:53:10|4522.81|4522.81|4522.99|4522.99|4522.99|4522.99|4522.81|4522.81|0
1634565200000|2021-10-18 13:53:20|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|0
1634565220000|2021-10-18 13:53:40|4522.88|4522.88|4522.36|4522.36|4522.88|4522.88|4522.36|4522.36|0
1634565230000|2021-10-18 13:53:50|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|4521.68|0
1634565240000|2021-10-18 13:54:00|4521.56|4521.56|4521.27|4521.27|4521.56|4521.56|4521.27|4521.27|0
1634565250000|2021-10-18 13:54:10|4521.5|4521.5|4521.74|4521.74|4521.74|4521.74|4521.5|4521.5|0
1634565260000|2021-10-18 13:54:20|4521.57|4521.57|4521.57|4521.57|4521.57|4521.57|4521.4|4521.4|0
1634565270000|2021-10-18 13:54:30|4521.4|4521.4|4521.92|4521.92|4521.92|4521.92|4521.4|4521.4|0
1634565280000|2021-10-18 13:54:40|4521.57|4521.57|4521.72|4521.72|4522.25|4522.25|4521.57|4521.57|0
1634565290000|2021-10-18 13:54:50|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|4521.9|0
1634565300000|2021-10-18 13:55:00|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|4522.25|0
1634565310000|2021-10-18 13:55:10|4522.36|4522.36|4522.46|4522.46|4522.46|4522.46|4522.36|4522.36|0
1634565330000|2021-10-18 13:55:30|4521.78|4521.78|4521.63|4521.63|4521.78|4521.78|4521.63|4521.63|0
1634565340000|2021-10-18 13:55:40|4521.45|4521.45|4521.1|4521.1|4521.45|4521.45|4520.75|4520.75|0
1634565350000|2021-10-18 13:55:50|4520.78|4520.78|4520.89|4520.89|4521.07|4521.07|4520.71|4520.71|0
1634565360000|2021-10-18 13:56:00|4520.66|4520.66|4520.66|4520.66|4520.66|4520.66|4520.66|4520.66|0
1634565380000|2021-10-18 13:56:20|4520.83|4520.83|4521.68|4521.68|4521.68|4521.68|4520.83|4520.83|0
1634565390000|2021-10-18 13:56:30|4521.01|4521.01|4521.01|4521.01|4521.01|4521.01|4521.01|4521.01|0
1634565400000|2021-10-18 13:56:40|4520.89|4520.89|4520.71|4520.71|4520.89|4520.89|4520.71|4520.71|0
1634565410000|2021-10-18 13:56:50|4520.19|4520.19|4520.52|4520.52|4520.7|4520.7|4520.19|4520.19|0
1634565420000|2021-10-18 13:57:00|4520.34|4520.34|4520.51|4520.51|4520.51|4520.51|4520.34|4520.34|0
1634565450000|2021-10-18 13:57:30|4519.81|4519.81|4519.29|4519.29|4519.81|4519.81|4519.29|4519.29|0
1634565460000|2021-10-18 13:57:40|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|0
1634565470000|2021-10-18 13:57:50|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|4519.12|0
1634565490000|2021-10-18 13:58:10|4519.64|4519.64|4519.99|4519.99|4519.99|4519.99|4519.64|4519.64|0
1634565510000|2021-10-18 13:58:30|4520.52|4520.52|4520.52|4520.52|4520.52|4520.52|4520.52|4520.52|0
1634565540000|2021-10-18 13:59:00|4520.17|4520.17|4519.99|4519.99|4520.17|4520.17|4519.64|4519.64|0
1634565560000|2021-10-18 13:59:20|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|4520.44|0
1634565570000|2021-10-18 13:59:30|4520.96|4520.96|4521.14|4521.14|4521.14|4521.14|4520.96|4520.96|0
1634565580000|2021-10-18 13:59:40|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|4521.3|0
1634565590000|2021-10-18 13:59:50|4521.48|4521.48|4522.33|4522.33|4522.33|4522.33|4521.48|4521.48|0
1634565600000|2021-10-18 14:00:00|4522.27|4522.27|4522.8|4522.8|4522.8|4522.8|4522.27|4522.27|0
1634565610000|2021-10-18 14:00:10|4522.75|4522.75|4522.75|4522.75|4522.75|4522.75|4522.75|4522.75|0
1634565620000|2021-10-18 14:00:20|4522.85|4522.85|4522.91|4522.91|4522.91|4522.91|4522.85|4522.85|0
1634565630000|2021-10-18 14:00:30|4523.06|4523.06|4521.96|4521.96|4523.06|4523.06|4521.96|4521.96|0
1634565640000|2021-10-18 14:00:40|4521.43|4521.43|4521.96|4521.96|4521.96|4521.96|4521.43|4521.43|0
1634565650000|2021-10-18 14:00:50|4522.31|4522.31|4523|4523|4523|4523|4522.31|4522.31|0
1634565660000|2021-10-18 14:01:00|4523.17|4523.17|4523.7|4523.7|4523.7|4523.7|4523.17|4523.17|0
1634565670000|2021-10-18 14:01:10|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|0
1634565680000|2021-10-18 14:01:20|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|0
1634565700000|2021-10-18 14:01:40|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|4523.53|0
1634565710000|2021-10-18 14:01:50|4523.17|4523.17|4523.17|4523.17|4523.17|4523.17|4523.17|4523.17|0
1634565720000|2021-10-18 14:02:00|4523.06|4523.06|4522.73|4522.73|4523.08|4523.08|4521.36|4521.36|0
1634565730000|2021-10-18 14:02:10|4523.26|4523.26|4523.61|4523.61|4523.61|4523.61|4523.26|4523.26|0
1634565740000|2021-10-18 14:02:20|4523.37|4523.37|4522.52|4522.52|4523.37|4523.37|4522.17|4522.17|0
1634565750000|2021-10-18 14:02:30|4521.85|4521.85|4522.42|4522.42|4522.42|4522.42|4521.74|4521.74|0
1634565760000|2021-10-18 14:02:40|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|0
1634565780000|2021-10-18 14:03:00|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|0
1634565800000|2021-10-18 14:03:20|4522.7|4522.7|4522.7|4522.7|4522.7|4522.7|4522.7|4522.7|0
1634565810000|2021-10-18 14:03:30|4522.76|4522.76|4523.04|4523.04|4523.04|4523.04|4522.76|4522.76|0
1634565820000|2021-10-18 14:03:40|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|0
1634565830000|2021-10-18 14:03:50|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|0
1634565840000|2021-10-18 14:04:00|4522.34|4522.34|4521.98|4521.98|4522.34|4522.34|4521.98|4521.98|0
1634565890000|2021-10-18 14:04:50|4521.87|4521.87|4522.33|4522.33|4522.33|4522.33|4521.63|4521.63|0
1634565900000|2021-10-18 14:05:00|4522.68|4522.68|4523.5|4523.5|4523.5|4523.5|4522.68|4522.68|0
1634565910000|2021-10-18 14:05:10|4522.98|4522.98|4522.63|4522.63|4522.98|4522.98|4522.45|4522.45|0
1634565920000|2021-10-18 14:05:20|4522.45|4522.45|4522.45|4522.45|4522.45|4522.45|4522.45|4522.45|0
1634565930000|2021-10-18 14:05:30|4521.92|4521.92|4522.1|4522.1|4522.45|4522.45|4521.92|4521.92|0
1634565940000|2021-10-18 14:05:40|4522.45|4522.45|4522.98|4522.98|4522.98|4522.98|4522.45|4522.45|0
1634565950000|2021-10-18 14:05:50|4523.15|4523.15|4524.97|4524.97|4526.19|4526.19|4523.15|4523.15|0
1634565960000|2021-10-18 14:06:00|4525.49|4525.49|4525.84|4525.84|4525.84|4525.84|4525.49|4525.49|0
1634565970000|2021-10-18 14:06:10|4526.28|4526.28|4526.18|4526.18|4526.44|4526.44|4526.18|4526.18|0
1634565980000|2021-10-18 14:06:20|4526.01|4526.01|4525.48|4525.48|4526.01|4526.01|4525.48|4525.48|0
1634565990000|2021-10-18 14:06:30|4523.73|4523.73|4523.56|4523.56|4523.73|4523.73|4523.56|4523.56|0
1634566000000|2021-10-18 14:06:40|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|0
1634566010000|2021-10-18 14:06:50|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|0
1634566020000|2021-10-18 14:07:00|4522.69|4522.69|4522.52|4522.52|4522.69|4522.69|4522.52|4522.52|0
1634566030000|2021-10-18 14:07:10|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|4522.68|0
1634566040000|2021-10-18 14:07:20|4522.44|4522.44|4522.62|4522.62|4522.62|4522.62|4522.44|4522.44|0
1634566050000|2021-10-18 14:07:30|4522.78|4522.78|4523.06|4523.06|4523.13|4523.13|4522.6|4522.6|0
1634566060000|2021-10-18 14:07:40|4522.36|4522.36|4521.97|4521.97|4522.47|4522.47|4521.97|4521.97|0
1634566070000|2021-10-18 14:07:50|4522.15|4522.15|4521.97|4521.97|4522.15|4522.15|4521.97|4521.97|0
1634566080000|2021-10-18 14:08:00|4521.3|4521.3|4521.97|4521.97|4521.97|4521.97|4521.3|4521.3|0
1634566100000|2021-10-18 14:08:20|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|4521.27|0
1634566110000|2021-10-18 14:08:30|4521.1|4521.1|4521.27|4521.27|4521.27|4521.27|4520.57|4520.57|0
1634566120000|2021-10-18 14:08:40|4521.1|4521.1|4522.61|4522.61|4522.61|4522.61|4521.1|4521.1|0
1634566140000|2021-10-18 14:09:00|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|4522.96|0
1634566150000|2021-10-18 14:09:10|4522.44|4522.44|4522.33|4522.33|4522.86|4522.86|4522.33|4522.33|0
1634566160000|2021-10-18 14:09:20|4522.16|4522.16|4522.24|4522.24|4522.24|4522.24|4521.36|4521.36|0
1634566180000|2021-10-18 14:09:40|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|4522.07|0
1634566200000|2021-10-18 14:10:00|4521.92|4521.92|4521.76|4521.76|4521.92|4521.92|4521.76|4521.76|0
1634566210000|2021-10-18 14:10:10|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|4521.81|0
1634566220000|2021-10-18 14:10:20|4522.33|4522.33|4523.52|4523.52|4523.52|4523.52|4522.33|4522.33|0
1634566230000|2021-10-18 14:10:30|4523.69|4523.69|4523.52|4523.52|4523.69|4523.69|4523.52|4523.52|0
1634566240000|2021-10-18 14:10:40|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|4523.4|0
1634566260000|2021-10-18 14:11:00|4523.61|4523.61|4523.85|4523.85|4523.85|4523.85|4523.61|4523.61|0
1634566280000|2021-10-18 14:11:20|4524.55|4524.55|4524.55|4524.55|4524.55|4524.55|4524.55|4524.55|0
1634566290000|2021-10-18 14:11:30|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|4524.72|0
1634566300000|2021-10-18 14:11:40|4525.14|4525.14|4525.31|4525.31|4525.31|4525.31|4525.14|4525.14|0
1634566310000|2021-10-18 14:11:50|4525.41|4525.41|4525.8|4525.8|4525.8|4525.8|4525.41|4525.41|0
1634566320000|2021-10-18 14:12:00|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|4525.65|0
1634566330000|2021-10-18 14:12:10|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|4526.18|0
1634566340000|2021-10-18 14:12:20|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|0
1634566350000|2021-10-18 14:12:30|4525.9|4525.9|4525.85|4525.85|4525.9|4525.9|4525.85|4525.85|0
1634566360000|2021-10-18 14:12:40|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|0
1634566370000|2021-10-18 14:12:50|4525.37|4525.37|4525.36|4525.36|4525.37|4525.37|4525.21|4525.21|0
1634566380000|2021-10-18 14:13:00|4525|4525|4524.3|4524.3|4525|4525|4524.3|4524.3|0
1634566390000|2021-10-18 14:13:10|4524.47|4524.47|4524.64|4524.64|4524.64|4524.64|4524.47|4524.47|0
1634566400000|2021-10-18 14:13:20|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|0
1634566410000|2021-10-18 14:13:30|4524.99|4524.99|4524.99|4524.99|4525.17|4525.17|4524.99|4524.99|0
1634566420000|2021-10-18 14:13:40|4525.17|4525.17|4526.68|4526.68|4526.68|4526.68|4525.17|4525.17|0
1634566440000|2021-10-18 14:14:00|4527.38|4527.38|4527.73|4527.73|4527.73|4527.73|4527.38|4527.38|0
1634566460000|2021-10-18 14:14:20|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|4527.56|0
1634566470000|2021-10-18 14:14:30|4527.91|4527.91|4527.56|4527.56|4527.91|4527.91|4527.56|4527.56|0
1634566480000|2021-10-18 14:14:40|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|4527.73|0
1634566490000|2021-10-18 14:14:50|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|4527.91|0
1634566500000|2021-10-18 14:15:00|4528.07|4528.07|4528.07|4528.07|4528.07|4528.07|4528.07|4528.07|0
1634566520000|2021-10-18 14:15:20|4528.19|4528.19|4530.2|4530.2|4530.2|4530.2|4528.19|4528.19|0
1634566530000|2021-10-18 14:15:30|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|0
1634566540000|2021-10-18 14:15:40|4530.08|4530.08|4529.4|4529.4|4530.08|4530.08|4529.4|4529.4|0
1634566550000|2021-10-18 14:15:50|4530.08|4530.08|4530.4|4530.4|4531.13|4531.13|4530.08|4530.08|0
1634566560000|2021-10-18 14:16:00|4530.23|4530.23|4530.05|4530.05|4530.23|4530.23|4530.05|4530.05|0
1634566570000|2021-10-18 14:16:10|4530.1|4530.1|4530.28|4530.28|4530.28|4530.28|4530.1|4530.1|0
1634566580000|2021-10-18 14:16:20|4530.45|4530.45|4530.45|4530.45|4530.45|4530.45|4530.45|4530.45|0
1634566590000|2021-10-18 14:16:30|4530.63|4530.63|4530.15|4530.15|4530.82|4530.82|4530.15|4530.15|0
1634566600000|2021-10-18 14:16:40|4530.2|4530.2|4530.38|4530.38|4530.38|4530.38|4530.2|4530.2|0
1634566610000|2021-10-18 14:16:50|4530.53|4530.53|4530.36|4530.36|4530.53|4530.53|4530.36|4530.36|0
1634566620000|2021-10-18 14:17:00|4530.18|4530.18|4529.81|4529.81|4530.18|4530.18|4529.81|4529.81|0
1634566630000|2021-10-18 14:17:10|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|0
1634566640000|2021-10-18 14:17:20|4529.53|4529.53|4529.36|4529.36|4529.53|4529.53|4529.36|4529.36|0
1634566650000|2021-10-18 14:17:30|4529.19|4529.19|4528.88|4528.88|4529.19|4529.19|4528|4528|0
1634566670000|2021-10-18 14:17:50|4529|4529|4528.76|4528.76|4529|4529|4528.76|4528.76|0
1634566680000|2021-10-18 14:18:00|4528.88|4528.88|4529.82|4529.82|4529.82|4529.82|4528.88|4528.88|0
1634566690000|2021-10-18 14:18:10|4530.17|4530.17|4530.69|4530.69|4530.69|4530.69|4530.17|4530.17|0
1634566700000|2021-10-18 14:18:20|4529.99|4529.99|4529.82|4529.82|4529.99|4529.99|4529.82|4529.82|0
1634566710000|2021-10-18 14:18:30|4529.97|4529.97|4528.97|4528.97|4530.03|4530.03|4528.97|4528.97|0
1634566720000|2021-10-18 14:18:40|4528.87|4528.87|4528.65|4528.65|4528.87|4528.87|4528.65|4528.65|0
1634566730000|2021-10-18 14:18:50|4528.48|4528.48|4528.3|4528.3|4528.48|4528.48|4528.3|4528.3|0
1634566740000|2021-10-18 14:19:00|4528.48|4528.48|4528.42|4528.42|4528.48|4528.48|4528.42|4528.42|0
1634566750000|2021-10-18 14:19:10|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|0
1634566760000|2021-10-18 14:19:20|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|4528.27|0
1634566770000|2021-10-18 14:19:30|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|4528.16|0
1634566780000|2021-10-18 14:19:40|4528.27|4528.27|4529.43|4529.43|4529.43|4529.43|4528.27|4528.27|0
1634566790000|2021-10-18 14:19:50|4529.78|4529.78|4529.61|4529.61|4529.78|4529.78|4529.43|4529.43|0
1634566800000|2021-10-18 14:20:00|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|0
1634566810000|2021-10-18 14:20:10|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|0
1634566820000|2021-10-18 14:20:20|4529.13|4529.13|4529.48|4529.48|4529.48|4529.48|4529.13|4529.13|0
1634566830000|2021-10-18 14:20:30|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|4529.83|0
1634566850000|2021-10-18 14:20:50|4530.07|4530.07|4530.3|4530.3|4530.3|4530.3|4530.07|4530.07|0
1634566870000|2021-10-18 14:21:10|4529.95|4529.95|4530.83|4530.83|4530.83|4530.83|4529.95|4529.95|0
1634566890000|2021-10-18 14:21:30|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|4530.66|0
1634566900000|2021-10-18 14:21:40|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|0
1634566910000|2021-10-18 14:21:50|4530.38|4530.38|4530.26|4530.26|4530.38|4530.38|4530.26|4530.26|0
1634566920000|2021-10-18 14:22:00|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|4530.09|0
1634566930000|2021-10-18 14:22:10|4530.25|4530.25|4530.07|4530.07|4530.25|4530.25|4530.07|4530.07|0
1634566940000|2021-10-18 14:22:20|4529.55|4529.55|4529.55|4529.55|4529.55|4529.55|4529.55|4529.55|0
1634566950000|2021-10-18 14:22:30|4529.72|4529.72|4529.72|4529.72|4529.72|4529.72|4529.72|4529.72|0
1634566960000|2021-10-18 14:22:40|4529.57|4529.57|4529.51|4529.51|4529.57|4529.57|4529.51|4529.51|0
1634566970000|2021-10-18 14:22:50|4529.57|4529.57|4529.71|4529.71|4529.71|4529.71|4529.57|4529.57|0
1634566980000|2021-10-18 14:23:00|4529.89|4529.89|4530.59|4530.59|4530.59|4530.59|4529.89|4529.89|0
1634566990000|2021-10-18 14:23:10|4530.41|4530.41|4530.77|4530.77|4530.77|4530.77|4530.41|4530.41|0
1634567000000|2021-10-18 14:23:20|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|4530.88|0
1634567010000|2021-10-18 14:23:30|4531|4531|4531|4531|4531|4531|4531|4531|0
1634567040000|2021-10-18 14:24:00|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|0
1634567050000|2021-10-18 14:24:10|4531.18|4531.18|4531.53|4531.53|4531.53|4531.53|4531.18|4531.18|0
1634567060000|2021-10-18 14:24:20|4531.42|4531.42|4531.95|4531.95|4531.95|4531.95|4531.42|4531.42|0
1634567070000|2021-10-18 14:24:30|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|0
1634567090000|2021-10-18 14:24:50|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|0
1634567100000|2021-10-18 14:25:00|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|0
1634567110000|2021-10-18 14:25:10|4531.71|4531.71|4531.36|4531.36|4531.71|4531.71|4531.36|4531.36|0
1634567130000|2021-10-18 14:25:30|4530.84|4530.84|4530.31|4530.31|4530.84|4530.84|4530.31|4530.31|0
1634567140000|2021-10-18 14:25:40|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|4530.13|0
1634567150000|2021-10-18 14:25:50|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|4530.31|0
1634567160000|2021-10-18 14:26:00|4530.49|4530.49|4530.67|4530.67|4530.67|4530.67|4530.33|4530.33|0
1634567170000|2021-10-18 14:26:10|4531.02|4531.02|4531.35|4531.35|4532.03|4532.03|4531.02|4531.02|0
1634567180000|2021-10-18 14:26:20|4531.53|4531.53|4531.36|4531.36|4531.53|4531.53|4531.36|4531.36|0
1634567200000|2021-10-18 14:26:40|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|4531.19|0
1634567210000|2021-10-18 14:26:50|4531.08|4531.08|4531.24|4531.24|4531.24|4531.24|4531.08|4531.08|0
1634567220000|2021-10-18 14:27:00|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|4531.06|0
1634567230000|2021-10-18 14:27:10|4531.74|4531.74|4532.27|4532.27|4532.27|4532.27|4531.74|4531.74|0
1634567260000|2021-10-18 14:27:40|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|0
1634567280000|2021-10-18 14:28:00|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|0
1634567290000|2021-10-18 14:28:10|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|4532.62|0
1634567300000|2021-10-18 14:28:20|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|4532.44|0
1634567330000|2021-10-18 14:28:50|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|0
1634567340000|2021-10-18 14:29:00|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|0
1634567360000|2021-10-18 14:29:20|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|4532.63|0
1634567370000|2021-10-18 14:29:30|4532.46|4532.46|4532.11|4532.11|4532.46|4532.46|4532.11|4532.11|0
1634567380000|2021-10-18 14:29:40|4531.93|4531.93|4531.78|4531.78|4532.11|4532.11|4531.78|4531.78|0
1634567390000|2021-10-18 14:29:50|4531.96|4531.96|4532.28|4532.28|4532.63|4532.63|4531.96|4531.96|0
1634567400000|2021-10-18 14:30:00|4532.11|4532.11|4532.11|4532.11|4532.11|4532.11|4532.11|4532.11|0
1634567410000|2021-10-18 14:30:10|4532.21|4532.21|4532.11|4532.11|4532.21|4532.21|4532.11|4532.11|0
1634567420000|2021-10-18 14:30:20|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|0
1634567430000|2021-10-18 14:30:30|4532.45|4532.45|4532.56|4532.56|4532.56|4532.56|4532.45|4532.45|0
1634567450000|2021-10-18 14:30:50|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|4532.72|0
1634567460000|2021-10-18 14:31:00|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|4532.02|0
1634567480000|2021-10-18 14:31:20|4532.7|4532.7|4534.75|4534.75|4534.75|4534.75|4532.7|4532.7|0
1634567490000|2021-10-18 14:31:30|4534.07|4534.07|4534.07|4534.07|4534.07|4534.07|4534.07|4534.07|0
1634567510000|2021-10-18 14:31:50|4534.75|4534.75|4534.93|4534.93|4534.93|4534.93|4534.75|4534.75|0
1634567520000|2021-10-18 14:32:00|4535.04|4535.04|4535.04|4535.04|4535.04|4535.04|4535.04|4535.04|0
1634567540000|2021-10-18 14:32:20|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|0
1634567550000|2021-10-18 14:32:30|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|0
1634567560000|2021-10-18 14:32:40|4535.51|4535.51|4535.51|4535.51|4535.51|4535.51|4535.51|4535.51|0
1634567580000|2021-10-18 14:33:00|4535.69|4535.69|4535.34|4535.34|4535.69|4535.69|4535.34|4535.34|0
1634567590000|2021-10-18 14:33:10|4535.16|4535.16|4534.82|4534.82|4535.16|4535.16|4534.82|4534.82|0
1634567600000|2021-10-18 14:33:20|4534.72|4534.72|4534.61|4534.61|4534.72|4534.72|4534.61|4534.61|0
1634567610000|2021-10-18 14:33:30|4534.79|4534.79|4534.64|4534.64|4534.79|4534.79|4534.64|4534.64|0
1634567630000|2021-10-18 14:33:50|4534.99|4534.99|4535.34|4535.34|4535.34|4535.34|4534.99|4534.99|0
1634567660000|2021-10-18 14:34:20|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|0
1634567680000|2021-10-18 14:34:40|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|0
1634567690000|2021-10-18 14:34:50|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|4535.09|0
1634567700000|2021-10-18 14:35:00|4535.45|4535.45|4535.8|4535.8|4535.8|4535.8|4535.45|4535.45|0
1634567710000|2021-10-18 14:35:10|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|4535.45|0
1634567720000|2021-10-18 14:35:20|4535.62|4535.62|4535.45|4535.45|4535.62|4535.62|4535.45|4535.45|0
1634567740000|2021-10-18 14:35:40|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|4535.34|0
1634567750000|2021-10-18 14:35:50|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|0
1634567760000|2021-10-18 14:36:00|4534.81|4534.81|4534.81|4534.81|4534.81|4534.81|4534.81|4534.81|0
1634567770000|2021-10-18 14:36:10|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|4534.64|0
1634567780000|2021-10-18 14:36:20|4534.46|4534.46|4534.17|4534.17|4534.46|4534.46|4534.11|4534.11|0
1634567790000|2021-10-18 14:36:30|4534.48|4534.48|4534.17|4534.17|4534.48|4534.48|4534.11|4534.11|0
1634567800000|2021-10-18 14:36:40|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|4534.69|0
1634567820000|2021-10-18 14:37:00|4534.34|4534.34|4535.04|4535.04|4535.04|4535.04|4534.34|4534.34|0
1634567830000|2021-10-18 14:37:10|4535.22|4535.22|4535.74|4535.74|4535.74|4535.74|4535.22|4535.22|0
1634567840000|2021-10-18 14:37:20|4535.69|4535.69|4535.5|4535.5|4535.69|4535.69|4535.34|4535.34|0
1634567850000|2021-10-18 14:37:30|4535.33|4535.33|4534.98|4534.98|4535.33|4535.33|4534.98|4534.98|0
1634567860000|2021-10-18 14:37:40|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|0
1634567870000|2021-10-18 14:37:50|4534.98|4534.98|4534.8|4534.8|4534.98|4534.98|4534.8|4534.8|0
1634567880000|2021-10-18 14:38:00|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|0
1634567890000|2021-10-18 14:38:10|4534.45|4534.45|4534.45|4534.45|4534.45|4534.45|4534.45|4534.45|0
1634567910000|2021-10-18 14:38:30|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|4534.98|0
1634567920000|2021-10-18 14:38:40|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|0
1634567930000|2021-10-18 14:38:50|4534.98|4534.98|4536|4536|4536|4536|4534.98|4534.98|0
1634567940000|2021-10-18 14:39:00|4536.18|4536.18|4535.48|4535.48|4536.18|4536.18|4535.48|4535.48|0
1634567970000|2021-10-18 14:39:30|4535.83|4535.83|4536|4536|4536|4536|4535.83|4535.83|0
1634567980000|2021-10-18 14:39:40|4535.83|4535.83|4535.83|4535.83|4535.83|4535.83|4535.83|4535.83|0
1634567990000|2021-10-18 14:39:50|4536|4536|4536|4536|4536|4536|4536|4536|0
1634568000000|2021-10-18 14:40:00|4536.16|4536.16|4536.11|4536.11|4536.16|4536.16|4536.11|4536.11|0
1634568010000|2021-10-18 14:40:10|4535.99|4535.99|4535.64|4535.64|4535.99|4535.99|4535.64|4535.64|0
1634568020000|2021-10-18 14:40:20|4535.29|4535.29|4535.86|4535.86|4535.97|4535.97|4535.29|4535.29|0
1634568030000|2021-10-18 14:40:30|4535.51|4535.51|4535.17|4535.17|4535.51|4535.51|4535.17|4535.17|0
1634568050000|2021-10-18 14:40:50|4535.05|4535.05|4535.97|4535.97|4536.07|4536.07|4535.05|4535.05|0
1634568070000|2021-10-18 14:41:10|4535.62|4535.62|4535.79|4535.79|4535.79|4535.79|4535.44|4535.44|0
1634568080000|2021-10-18 14:41:20|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|0
1634568100000|2021-10-18 14:41:40|4536.26|4536.26|4536.26|4536.26|4536.26|4536.26|4536.26|4536.26|0
1634568110000|2021-10-18 14:41:50|4536.16|4536.16|4536.51|4536.51|4536.51|4536.51|4536.16|4536.16|0
1634568120000|2021-10-18 14:42:00|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|4536.62|0
1634568140000|2021-10-18 14:42:20|4536.97|4536.97|4536.97|4536.97|4536.97|4536.97|4536.97|4536.97|0
1634568160000|2021-10-18 14:42:40|4536.44|4536.44|4536.26|4536.26|4536.44|4536.44|4536.26|4536.26|0
1634568180000|2021-10-18 14:43:00|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|4536.38|0
1634568190000|2021-10-18 14:43:10|4536.73|4536.73|4536.88|4536.88|4536.88|4536.88|4536.73|4536.73|0
1634568200000|2021-10-18 14:43:20|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|0
1634568220000|2021-10-18 14:43:40|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|4537.4|0
1634568230000|2021-10-18 14:43:50|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|0
1634568240000|2021-10-18 14:44:00|4537.26|4537.26|4537.41|4537.41|4537.41|4537.41|4537.26|4537.26|0
1634568250000|2021-10-18 14:44:10|4537.58|4537.58|4537.58|4537.58|4537.58|4537.58|4537.58|4537.58|0
1634568260000|2021-10-18 14:44:20|4537.41|4537.41|4537.41|4537.41|4537.41|4537.41|4537.41|4537.41|0
1634568270000|2021-10-18 14:44:30|4537.76|4537.76|4537.94|4537.94|4537.94|4537.94|4537.76|4537.76|0
1634568300000|2021-10-18 14:45:00|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|0
1634568330000|2021-10-18 14:45:30|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|0
1634568340000|2021-10-18 14:45:40|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|0
1634568350000|2021-10-18 14:45:50|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|0
1634568380000|2021-10-18 14:46:20|4538.69|4538.69|4538.34|4538.34|4538.69|4538.69|4538.34|4538.34|0
1634568390000|2021-10-18 14:46:30|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|0
1634568400000|2021-10-18 14:46:40|4537.81|4537.81|4537.76|4537.76|4537.81|4537.81|4537.76|4537.76|0
1634568410000|2021-10-18 14:46:50|4537.71|4537.71|4537.65|4537.65|4537.71|4537.71|4537.65|4537.65|0
1634568450000|2021-10-18 14:47:30|4538.53|4538.53|4538.18|4538.18|4538.53|4538.53|4538.18|4538.18|0
1634568460000|2021-10-18 14:47:40|4538.34|4538.34|4538.34|4538.34|4538.34|4538.34|4538.34|4538.34|0
1634568470000|2021-10-18 14:47:50|4538.87|4538.87|4539.22|4539.22|4539.22|4539.22|4538.87|4538.87|0
1634568480000|2021-10-18 14:48:00|4539.04|4539.04|4539.22|4539.22|4539.22|4539.22|4539.04|4539.04|0
1634568490000|2021-10-18 14:48:10|4539.27|4539.27|4539.27|4539.27|4539.27|4539.27|4539.27|4539.27|0
1634568520000|2021-10-18 14:48:40|4539.8|4539.8|4537.87|4537.87|4539.8|4539.8|4537.87|4537.87|0
1634568530000|2021-10-18 14:48:50|4537.69|4537.69|4537.81|4537.81|4537.99|4537.99|4537.46|4537.46|0
1634568540000|2021-10-18 14:49:00|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|4537.76|0
1634568550000|2021-10-18 14:49:10|4538.11|4538.11|4537.76|4537.76|4538.11|4538.11|4537.58|4537.58|0
1634568560000|2021-10-18 14:49:20|4537.23|4537.23|4537.76|4537.76|4537.76|4537.76|4537.23|4537.23|0
1634568580000|2021-10-18 14:49:40|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|0
1634568590000|2021-10-18 14:49:50|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|0
1634568600000|2021-10-18 14:50:00|4537.76|4537.76|4537.48|4537.48|4537.76|4537.76|4537.48|4537.48|0
1634568610000|2021-10-18 14:50:10|4537.3|4537.3|4538.45|4538.45|4538.45|4538.45|4537.3|4537.3|0
1634568620000|2021-10-18 14:50:20|4538.8|4538.8|4538.68|4538.68|4538.8|4538.8|4538.68|4538.68|0
1634568630000|2021-10-18 14:50:30|4538.16|4538.16|4538.68|4538.68|4538.68|4538.68|4537.81|4537.81|0
1634568640000|2021-10-18 14:50:40|4538.51|4538.51|4538.86|4538.86|4538.86|4538.86|4537.98|4537.98|0
1634568650000|2021-10-18 14:50:50|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|4539.03|0
1634568660000|2021-10-18 14:51:00|4539.21|4539.21|4538.33|4538.33|4539.21|4539.21|4538.33|4538.33|0
1634568700000|2021-10-18 14:51:40|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|0
1634568710000|2021-10-18 14:51:50|4538.57|4538.57|4538.58|4538.58|4538.74|4538.74|4538.57|4538.57|0
1634568720000|2021-10-18 14:52:00|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|4538.93|0
1634568740000|2021-10-18 14:52:20|4539.09|4539.09|4539.04|4539.04|4539.09|4539.09|4539.04|4539.04|0
1634568750000|2021-10-18 14:52:30|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|4538.86|0
1634568760000|2021-10-18 14:52:40|4538.69|4538.69|4538.69|4538.69|4538.69|4538.69|4538.69|4538.69|0
1634568770000|2021-10-18 14:52:50|4538.34|4538.34|4537.81|4537.81|4538.34|4538.34|4537.81|4537.81|0
1634568790000|2021-10-18 14:53:10|4537.46|4537.46|4537.46|4537.46|4537.46|4537.46|4537.46|4537.46|0
1634568800000|2021-10-18 14:53:20|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|4537.64|0
1634568850000|2021-10-18 14:54:10|4537.99|4537.99|4538.51|4538.51|4538.51|4538.51|4537.99|4537.99|0
1634568870000|2021-10-18 14:54:30|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|4538.16|0
1634568890000|2021-10-18 14:54:50|4537.99|4537.99|4537.99|4537.99|4537.99|4537.99|4537.99|4537.99|0
1634568900000|2021-10-18 14:55:00|4537.64|4537.64|4537.99|4537.99|4537.99|4537.99|4537.64|4537.64|0
1634568910000|2021-10-18 14:55:10|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|4537.81|0
1634568950000|2021-10-18 14:55:50|4537.64|4537.64|4537.64|4537.64|4537.81|4537.81|4537.64|4537.64|0
1634568960000|2021-10-18 14:56:00|4537.52|4537.52|4537.52|4537.52|4537.52|4537.52|4537.52|4537.52|0
1634568970000|2021-10-18 14:56:10|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|0
1634568980000|2021-10-18 14:56:20|4537.18|4537.18|4537.88|4537.88|4537.88|4537.88|4537.18|4537.18|0
1634568990000|2021-10-18 14:56:30|4537.53|4537.53|4537.53|4537.53|4537.53|4537.53|4537.53|4537.53|0
1634569000000|2021-10-18 14:56:40|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|0
1634569020000|2021-10-18 14:57:00|4537.18|4537.18|4537.18|4537.18|4537.18|4537.18|4537.18|4537.18|0
1634569030000|2021-10-18 14:57:10|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|4537.36|0
1634569040000|2021-10-18 14:57:20|4537.53|4537.53|4537.53|4537.53|4537.53|4537.53|4537.53|4537.53|0
1634569050000|2021-10-18 14:57:30|4537.69|4537.69|4538.05|4538.05|4538.05|4538.05|4537.69|4537.69|0
1634569070000|2021-10-18 14:57:50|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|4537.69|0
1634569080000|2021-10-18 14:58:00|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|0
1634569100000|2021-10-18 14:58:20|4537.64|4537.64|4537.74|4537.74|4537.74|4537.74|4537.64|4537.64|0
1634569120000|2021-10-18 14:58:40|4537.92|4537.92|4538.08|4538.08|4538.08|4538.08|4537.92|4537.92|0
1634569130000|2021-10-18 14:58:50|4537.9|4537.9|4537.9|4537.9|4537.9|4537.9|4537.9|4537.9|0
1634569140000|2021-10-18 14:59:00|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|0
1634569150000|2021-10-18 14:59:10|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|0
1634569160000|2021-10-18 14:59:20|4537.2|4537.2|4537.38|4537.38|4537.55|4537.55|4537.2|4537.2|0
1634569170000|2021-10-18 14:59:30|4537.21|4537.21|4537.05|4537.05|4537.21|4537.21|4537.05|4537.05|0
1634569180000|2021-10-18 14:59:40|4536.7|4536.7|4536.7|4536.7|4536.7|4536.7|4536.7|4536.7|0
1634569190000|2021-10-18 14:59:50|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|4537.05|0
1634569200000|2021-10-18 15:00:00|4536.93|4536.93|4536.76|4536.76|4536.93|4536.93|4536.76|4536.76|0
1634569210000|2021-10-18 15:00:10|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|4536.88|0
1634569240000|2021-10-18 15:00:40|4537.06|4537.06|4537.06|4537.06|4537.06|4537.06|4537.06|4537.06|0
1634569250000|2021-10-18 15:00:50|4537.41|4537.41|4537.41|4537.41|4537.41|4537.41|4537.41|4537.41|0
1634569260000|2021-10-18 15:01:00|4537.23|4537.23|4537.58|4537.58|4537.58|4537.58|4537.23|4537.23|0
1634569270000|2021-10-18 15:01:10|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|4537.75|0
1634569280000|2021-10-18 15:01:20|4537.58|4537.58|4537.58|4537.58|4537.58|4537.58|4537.58|4537.58|0
1634569290000|2021-10-18 15:01:30|4537.46|4537.46|4537.46|4537.46|4537.46|4537.46|4537.46|4537.46|0
1634569300000|2021-10-18 15:01:40|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|4537.68|0
1634569320000|2021-10-18 15:02:00|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|4537.56|0
1634569330000|2021-10-18 15:02:10|4537.41|4537.41|4537.41|4537.41|4537.41|4537.41|4537.41|4537.41|0
1634569340000|2021-10-18 15:02:20|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|4537.59|0
1634569350000|2021-10-18 15:02:30|4537.24|4537.24|4537.76|4537.76|4537.76|4537.76|4537.24|4537.24|0
1634569380000|2021-10-18 15:03:00|4537.82|4537.82|4537.64|4537.64|4537.82|4537.82|4537.46|4537.46|0
1634569390000|2021-10-18 15:03:10|4537.29|4537.29|4537.29|4537.29|4537.29|4537.29|4537.11|4537.11|0
1634569400000|2021-10-18 15:03:20|4536.94|4536.94|4537.34|4537.34|4537.34|4537.34|4536.94|4536.94|0
1634569410000|2021-10-18 15:03:30|4537.51|4537.51|4537.73|4537.73|4537.73|4537.73|4537.51|4537.51|0
1634569420000|2021-10-18 15:03:40|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|0
1634569430000|2021-10-18 15:03:50|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|4537.91|0
1634569440000|2021-10-18 15:04:00|4538.08|4538.08|4537.91|4537.91|4538.08|4538.08|4537.91|4537.91|0
1634569460000|2021-10-18 15:04:20|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|4537.73|0
1634569480000|2021-10-18 15:04:40|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|0
1634569490000|2021-10-18 15:04:50|4538.23|4538.23|4537.88|4537.88|4538.23|4538.23|4537.71|4537.71|0
1634569500000|2021-10-18 15:05:00|4537.53|4537.53|4537.53|4537.53|4537.53|4537.53|4537.53|4537.53|0
1634569520000|2021-10-18 15:05:20|4538.21|4538.21|4538.38|4538.38|4538.38|4538.38|4538.21|4538.21|0
1634569530000|2021-10-18 15:05:30|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|0
1634569540000|2021-10-18 15:05:40|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|4538.03|0
1634569550000|2021-10-18 15:05:50|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|4537.86|0
1634569560000|2021-10-18 15:06:00|4537.68|4537.68|4537.51|4537.51|4537.68|4537.68|4537.51|4537.51|0
1634569570000|2021-10-18 15:06:10|4537.68|4537.68|4538|4538|4538|4538|4537.68|4537.68|0
1634569590000|2021-10-18 15:06:30|4537.65|4537.65|4537.7|4537.7|4537.7|4537.7|4537.65|4537.65|0
1634569600000|2021-10-18 15:06:40|4537.54|4537.54|4537.54|4537.54|4537.54|4537.54|4537.54|4537.54|0
1634569620000|2021-10-18 15:07:00|4537.65|4537.65|4537.77|4537.77|4537.77|4537.77|4537.65|4537.65|0
1634569630000|2021-10-18 15:07:10|4537.95|4537.95|4538.11|4538.11|4538.11|4538.11|4537.95|4537.95|0
1634569640000|2021-10-18 15:07:20|4537.95|4537.95|4538.59|4538.59|4538.59|4538.59|4537.95|4537.95|0
1634569650000|2021-10-18 15:07:30|4538.75|4538.75|4538.75|4538.75|4538.75|4538.75|4538.75|4538.75|0
1634569660000|2021-10-18 15:07:40|4539.28|4539.28|4538.64|4538.64|4539.28|4539.28|4538.64|4538.64|0
1634569670000|2021-10-18 15:07:50|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|4539.34|0
1634569700000|2021-10-18 15:08:20|4539.5|4539.5|4539.67|4539.67|4539.67|4539.67|4539.5|4539.5|0
1634569710000|2021-10-18 15:08:30|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|4539.62|0
1634569720000|2021-10-18 15:08:40|4539.57|4539.57|4539.3|4539.3|4539.57|4539.57|4539.3|4539.3|0
1634569730000|2021-10-18 15:08:50|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|4539.16|0
1634569750000|2021-10-18 15:09:10|4538.81|4538.81|4538.98|4538.98|4538.98|4538.98|4538.81|4538.81|0
1634569760000|2021-10-18 15:09:20|4538.63|4538.63|4538.63|4538.63|4538.63|4538.63|4538.63|4538.63|0
1634569770000|2021-10-18 15:09:30|4538.98|4538.98|4539.33|4539.33|4539.33|4539.33|4538.98|4538.98|0
1634569780000|2021-10-18 15:09:40|4539.16|4539.16|4539.33|4539.33|4539.33|4539.33|4539.16|4539.16|0
1634569800000|2021-10-18 15:10:00|4538.98|4538.98|4538.62|4538.62|4538.98|4538.98|4538.3|4538.3|0
1634569810000|2021-10-18 15:10:10|4538.67|4538.67|4538.73|4538.73|4538.73|4538.73|4538.67|4538.67|0
1634569840000|2021-10-18 15:10:40|4538.83|4538.83|4538.88|4538.88|4538.88|4538.88|4538.83|4538.83|0
1634569850000|2021-10-18 15:10:50|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|4538.72|0
1634569860000|2021-10-18 15:11:00|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|0
1634569930000|2021-10-18 15:12:10|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|4538.71|0
1634569980000|2021-10-18 15:13:00|4538.88|4538.88|4538.78|4538.78|4538.88|4538.88|4538.78|4538.78|0
1634569990000|2021-10-18 15:13:10|4538.67|4538.67|4538.73|4538.73|4538.73|4538.73|4538.67|4538.67|0
1634570010000|2021-10-18 15:13:30|4538.88|4538.88|4538.88|4538.88|4538.88|4538.88|4538.88|4538.88|0
1634570030000|2021-10-18 15:13:50|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|4538.78|0
1634570050000|2021-10-18 15:14:10|4538.73|4538.73|4538.73|4538.73|4538.73|4538.73|4538.73|4538.73|0
1634570060000|2021-10-18 15:14:20|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|4539.4|0
1634570070000|2021-10-18 15:14:30|4539.23|4539.23|4538.83|4538.83|4539.23|4539.23|4538.83|4538.83|0
1634570080000|2021-10-18 15:14:40|4538.67|4538.67|4538.72|4538.72|4538.72|4538.72|4538.67|4538.67|0
1634570090000|2021-10-18 15:14:50|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|4538.67|0
1634570110000|2021-10-18 15:15:10|4538.51|4538.51|4538.51|4538.51|4538.51|4538.51|4538.51|4538.51|0
1634570120000|2021-10-18 15:15:20|4538.46|4538.46|4538.46|4538.46|4538.46|4538.46|4538.28|4538.28|0
1634570130000|2021-10-18 15:15:30|4538.58|4538.58|4538.69|4538.69|4538.69|4538.69|4538.58|4538.58|0
1634570160000|2021-10-18 15:16:00|4538.17|4538.17|4538.34|4538.34|4538.34|4538.34|4538.17|4538.17|0
1634570170000|2021-10-18 15:16:10|4538.18|4538.18|4538.18|4538.18|4538.18|4538.18|4538.18|4538.18|0
1634570190000|2021-10-18 15:16:30|4537.83|4537.83|4537.56|4537.56|4537.83|4537.83|4537.51|4537.51|0
1634570200000|2021-10-18 15:16:40|4537.39|4537.39|4537.39|4537.39|4537.39|4537.39|4537.39|4537.39|0
1634570210000|2021-10-18 15:16:50|4537.51|4537.51|4538.18|4538.18|4538.18|4538.18|4537.51|4537.51|0
1634570230000|2021-10-18 15:17:10|4538.01|4538.01|4538.06|4538.06|4538.06|4538.06|4538.01|4538.01|0
1634570240000|2021-10-18 15:17:20|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|4538.22|0
1634570250000|2021-10-18 15:17:30|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|4538.08|0
1634570290000|2021-10-18 15:18:10|4537.96|4537.96|4537.85|4537.85|4537.96|4537.96|4537.85|4537.85|0
1634570300000|2021-10-18 15:18:20|4537.8|4537.8|4537.8|4537.8|4537.8|4537.8|4537.64|4537.64|0
1634570310000|2021-10-18 15:18:30|4537.64|4537.64|4537.53|4537.53|4537.64|4537.64|4537.53|4537.53|0
1634570320000|2021-10-18 15:18:40|4537.71|4537.71|4537.88|4537.88|4537.88|4537.88|4537.71|4537.71|0
1634570330000|2021-10-18 15:18:50|4537.94|4537.94|4537.94|4537.94|4537.94|4537.94|4537.94|4537.94|0
1634570340000|2021-10-18 15:19:00|4537.83|4537.83|4537.57|4537.57|4537.83|4537.83|4537.57|4537.57|0
1634570350000|2021-10-18 15:19:10|4537.69|4537.69|4537.86|4537.86|4537.86|4537.86|4537.69|4537.69|0
1634570360000|2021-10-18 15:19:20|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|4538.04|0
1634570370000|2021-10-18 15:19:30|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|0
1634570380000|2021-10-18 15:19:40|4537.93|4537.93|4537.77|4537.77|4537.93|4537.93|4537.77|4537.77|0
1634570390000|2021-10-18 15:19:50|4537.88|4537.88|4537.55|4537.55|4537.88|4537.88|4537.2|4537.2|0
1634570400000|2021-10-18 15:20:00|4537.72|4537.72|4538.39|4538.39|4538.39|4538.39|4537.72|4537.72|0
1634570410000|2021-10-18 15:20:10|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|4538.5|0
1634570420000|2021-10-18 15:20:20|4538.6|4538.6|4538.78|4538.78|4538.78|4538.78|4538.6|4538.6|0
1634570440000|2021-10-18 15:20:40|4539.13|4539.13|4539.13|4539.13|4539.13|4539.13|4539.13|4539.13|0
1634570450000|2021-10-18 15:20:50|4539.8|4539.8|4539.98|4539.98|4539.98|4539.98|4539.8|4539.8|0
1634570460000|2021-10-18 15:21:00|4539.87|4539.87|4539.77|4539.77|4539.87|4539.87|4539.77|4539.77|0
1634570470000|2021-10-18 15:21:10|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|4539.72|0
1634570480000|2021-10-18 15:21:20|4539.77|4539.77|4540.49|4540.49|4540.49|4540.49|4539.66|4539.66|0
1634570500000|2021-10-18 15:21:40|4540.84|4540.84|4541.2|4541.2|4541.2|4541.2|4540.84|4540.84|0
1634570530000|2021-10-18 15:22:10|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|4541.15|0
1634570570000|2021-10-18 15:22:50|4541.33|4541.33|4541.43|4541.43|4541.43|4541.43|4541.33|4541.33|0
1634570610000|2021-10-18 15:23:30|4541.27|4541.27|4541.27|4541.27|4541.27|4541.27|4541.27|4541.27|0
1634570620000|2021-10-18 15:23:40|4541.43|4541.43|4541.08|4541.08|4541.61|4541.61|4541.08|4541.08|0
1634570630000|2021-10-18 15:23:50|4540.41|4540.41|4540.13|4540.13|4540.41|4540.41|4540.13|4540.13|0
1634570640000|2021-10-18 15:24:00|4540.07|4540.07|4540.25|4540.25|4540.25|4540.25|4540.07|4540.07|0
1634570650000|2021-10-18 15:24:10|4540.3|4540.3|4540.18|4540.18|4540.3|4540.3|4540.18|4540.18|0
1634570680000|2021-10-18 15:24:40|4539.83|4539.83|4539.89|4539.89|4540.01|4540.01|4539.83|4539.83|0
1634570700000|2021-10-18 15:25:00|4539.73|4539.73|4540.36|4540.36|4540.36|4540.36|4539.73|4539.73|0
1634570750000|2021-10-18 15:25:50|4540.19|4540.19|4540.36|4540.36|4540.36|4540.36|4540.19|4540.19|0
1634570780000|2021-10-18 15:26:20|4540.2|4540.2|4539.99|4539.99|4540.2|4540.2|4539.99|4539.99|0
1634570790000|2021-10-18 15:26:30|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|4540.14|0
1634570800000|2021-10-18 15:26:40|4539.61|4539.61|4539.26|4539.26|4539.61|4539.61|4538.76|4538.76|0
1634570820000|2021-10-18 15:27:00|4539.44|4539.44|4539.61|4539.61|4539.61|4539.61|4539.44|4539.44|0
1634570830000|2021-10-18 15:27:10|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|4539.26|0
1634570850000|2021-10-18 15:27:30|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|4539.94|0
1634570870000|2021-10-18 15:27:50|4540.1|4540.1|4540.1|4540.1|4540.1|4540.1|4540.1|4540.1|0
1634570890000|2021-10-18 15:28:10|4539.75|4539.75|4539.05|4539.05|4539.75|4539.75|4539.05|4539.05|0
1634570900000|2021-10-18 15:28:20|4538.87|4538.87|4538.87|4538.87|4538.87|4538.87|4538.87|4538.87|0
1634570910000|2021-10-18 15:28:30|4538.52|4538.52|4538.69|4538.69|4538.69|4538.69|4538.52|4538.52|0
1634570920000|2021-10-18 15:28:40|4538.87|4538.87|4538.87|4538.87|4538.87|4538.87|4538.87|4538.87|0
1634570930000|2021-10-18 15:28:50|4539.04|4539.04|4539.72|4539.72|4539.72|4539.72|4539.04|4539.04|0
1634570940000|2021-10-18 15:29:00|4540.07|4540.07|4540.57|4540.57|4540.74|4540.74|4540.07|4540.07|0
1634570950000|2021-10-18 15:29:10|4540.45|4540.45|4541.48|4541.48|4541.48|4541.48|4540.45|4540.45|0
1634570960000|2021-10-18 15:29:20|4540.95|4540.95|4540.78|4540.78|4540.95|4540.95|4540.78|4540.78|0
1634570970000|2021-10-18 15:29:30|4540.66|4540.66|4540.35|4540.35|4540.66|4540.66|4540.35|4540.35|0
1634570980000|2021-10-18 15:29:40|4540.51|4540.51|4540.51|4540.51|4540.51|4540.51|4540.51|4540.51|0
1634570990000|2021-10-18 15:29:50|4541.19|4541.19|4541.83|4541.83|4542.33|4542.33|4541.19|4541.19|0
1634627710000|2021-10-19 07:15:10|4537.77|4537.77|4538.45|4538.45|4538.45|4538.45|4537.1|4537.1|0
1634627720000|2021-10-19 07:15:20|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|4539.12|0
1634627730000|2021-10-19 07:15:30|4539.8|4539.8|4540.5|4540.5|4540.5|4540.5|4539.8|4539.8|0
1634627740000|2021-10-19 07:15:40|4540.85|4540.85|4540.7|4540.7|4540.96|4540.96|4540.37|4540.37|0
1634627750000|2021-10-19 07:15:50|4540.86|4540.86|4540.86|4540.86|4540.86|4540.86|4540.86|4540.86|0
1634627760000|2021-10-19 07:16:00|4541.21|4541.21|4537.58|4537.58|4541.21|4541.21|4537.58|4537.58|0
1634627770000|2021-10-19 07:16:10|4538.05|4538.05|4538.05|4538.05|4538.05|4538.05|4538.05|4538.05|0
1634627790000|2021-10-19 07:16:30|4539.1|4539.1|4539.1|4539.1|4539.1|4539.1|4539.1|4539.1|0
1634627810000|2021-10-19 07:16:50|4538.75|4538.75|4539.43|4539.43|4539.43|4539.43|4538.75|4538.75|0
1634627830000|2021-10-19 07:17:10|4538.61|4538.61|4539.83|4539.83|4539.83|4539.83|4538.61|4538.61|0
1634627840000|2021-10-19 07:17:20|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|4539.48|0
1634627860000|2021-10-19 07:17:40|4539.01|4539.01|4537.54|4537.54|4539.01|4539.01|4537.54|4537.54|0
1634627880000|2021-10-19 07:18:00|4538.07|4538.07|4538.6|4538.6|4538.6|4538.6|4538.07|4538.07|0
1634627890000|2021-10-19 07:18:10|4538.92|4538.92|4539.25|4539.25|4539.25|4539.25|4538.92|4538.92|0
1634627900000|2021-10-19 07:18:20|4539.58|4539.58|4538.87|4538.87|4539.58|4539.58|4538.87|4538.87|0
1634627910000|2021-10-19 07:18:30|4538.71|4538.71|4538.02|4538.02|4538.71|4538.71|4538.02|4538.02|0
1634627930000|2021-10-19 07:18:50|4538.37|4538.37|4539.05|4539.05|4539.05|4539.05|4538.37|4538.37|0
1634627940000|2021-10-19 07:19:00|4539.17|4539.17|4539.34|4539.34|4539.34|4539.34|4539.17|4539.17|0
1634627950000|2021-10-19 07:19:10|4539.18|4539.18|4540.53|4540.53|4540.53|4540.53|4539.18|4539.18|0
1634627960000|2021-10-19 07:19:20|4540.27|4540.27|4535.69|4535.69|4540.27|4540.27|4534.34|4534.34|0
1634627970000|2021-10-19 07:19:30|4535.37|4535.37|4535.01|4535.01|4535.37|4535.37|4535.01|4535.01|0
1634627980000|2021-10-19 07:19:40|4533.66|4533.66|4532.99|4532.99|4533.66|4533.66|4532.99|4532.99|0
1634627990000|2021-10-19 07:19:50|4533.86|4533.86|4533.86|4533.86|4533.86|4533.86|4533.86|4533.86|0
1634628000000|2021-10-19 07:20:00|4533.54|4533.54|4534.89|4534.89|4534.89|4534.89|4533.54|4533.54|0
1634628010000|2021-10-19 07:20:10|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|4535.56|0
1634628020000|2021-10-19 07:20:20|4535.04|4535.04|4534.36|4534.36|4535.04|4535.04|4534.36|4534.36|0
1634628050000|2021-10-19 07:20:50|4533.84|4533.84|4533.84|4533.84|4533.84|4533.84|4533.84|4533.84|0
1634628060000|2021-10-19 07:21:00|4534.51|4534.51|4534.69|4534.69|4534.69|4534.69|4534.51|4534.51|0
1634628120000|2021-10-19 07:22:00|4535.04|4535.04|4535.21|4535.21|4535.21|4535.21|4535.04|4535.04|0
1634628140000|2021-10-19 07:22:20|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|0
1634628150000|2021-10-19 07:22:30|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|0
1634628190000|2021-10-19 07:23:10|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|4534.52|0
1634628210000|2021-10-19 07:23:30|4534.2|4534.2|4533|4533|4534.2|4534.2|4532.82|4532.82|0
1634628220000|2021-10-19 07:23:40|4533.7|4533.7|4533.7|4533.7|4533.7|4533.7|4533.7|4533.7|0
1634628240000|2021-10-19 07:24:00|4533.85|4533.85|4533.85|4533.85|4533.85|4533.85|4533.85|4533.85|0
1634628250000|2021-10-19 07:24:10|4533.17|4533.17|4533.17|4533.17|4533.17|4533.17|4533.17|4533.17|0
1634628260000|2021-10-19 07:24:20|4531.07|4531.07|4529.84|4529.84|4531.07|4531.07|4529.84|4529.84|0
1634628280000|2021-10-19 07:24:40|4529.16|4529.16|4531.27|4531.27|4531.27|4531.27|4529.16|4529.16|0
1634628290000|2021-10-19 07:24:50|4531.76|4531.76|4531.76|4531.76|4531.76|4531.76|4531.76|4531.76|0
1634628300000|2021-10-19 07:25:00|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|0
1634628330000|2021-10-19 07:25:30|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|4531.78|0
1634628340000|2021-10-19 07:25:40|4531.29|4531.29|4531.4|4531.4|4531.4|4531.4|4531.29|4531.29|0
1634628350000|2021-10-19 07:25:50|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|0
1634628360000|2021-10-19 07:26:00|4531.99|4531.99|4531.99|4531.99|4531.99|4531.99|4531.82|4531.82|0
1634628370000|2021-10-19 07:26:10|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|0
1634628380000|2021-10-19 07:26:20|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|4533.5|0
1634628410000|2021-10-19 07:26:50|4533.15|4533.15|4533.27|4533.27|4533.27|4533.27|4533.15|4533.15|0
1634628420000|2021-10-19 07:27:00|4533.94|4533.94|4535.52|4535.52|4535.52|4535.52|4533.94|4533.94|0
1634628450000|2021-10-19 07:27:30|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|4536.22|0
1634628460000|2021-10-19 07:27:40|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|4535.52|0
1634628470000|2021-10-19 07:27:50|4535.17|4535.17|4535.17|4535.17|4535.17|4535.17|4535.17|4535.17|0
1634628480000|2021-10-19 07:28:00|4534.99|4534.99|4534.99|4534.99|4534.99|4534.99|4534.99|4534.99|0
1634628490000|2021-10-19 07:28:10|4535.87|4535.87|4535.87|4535.87|4535.87|4535.87|4535.87|4535.87|0
1634628500000|2021-10-19 07:28:20|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|4536.55|0
1634628510000|2021-10-19 07:28:30|4535.87|4535.87|4535.87|4535.87|4535.87|4535.87|4535.87|4535.87|0
1634628530000|2021-10-19 07:28:50|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|4537.22|0
1634628540000|2021-10-19 07:29:00|4538.27|4538.27|4538.45|4538.45|4538.45|4538.45|4538.27|4538.27|0
1634628550000|2021-10-19 07:29:10|4537.77|4537.77|4538.3|4538.3|4538.3|4538.3|4537.77|4537.77|0
1634628560000|2021-10-19 07:29:20|4537.25|4537.25|4536.72|4536.72|4537.6|4537.6|4536.72|4536.72|0
1634628570000|2021-10-19 07:29:30|4536.4|4536.4|4536.4|4536.4|4536.4|4536.4|4536.4|4536.4|0
1634628580000|2021-10-19 07:29:40|4535.72|4535.72|4535.51|4535.51|4535.72|4535.72|4535.51|4535.51|0
1634628590000|2021-10-19 07:29:50|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|4535.16|0
1634628610000|2021-10-19 07:30:10|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|4535.33|0
1634628620000|2021-10-19 07:30:20|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|0
1634628640000|2021-10-19 07:30:40|4536.03|4536.03|4536.08|4536.08|4536.08|4536.08|4535.98|4535.98|0
1634628650000|2021-10-19 07:30:50|4535.21|4535.21|4534.69|4534.69|4535.21|4535.21|4534.69|4534.69|0
1634628660000|2021-10-19 07:31:00|4534.81|4534.81|4534.98|4534.98|4534.98|4534.98|4534.81|4534.81|0
1634628670000|2021-10-19 07:31:10|4535.69|4535.69|4535.51|4535.51|4535.86|4535.86|4535.51|4535.51|0
1634628690000|2021-10-19 07:31:30|4535.33|4535.33|4534.98|4534.98|4535.33|4535.33|4534.98|4534.98|0
1634628700000|2021-10-19 07:31:40|4535.33|4535.33|4536.39|4536.39|4536.74|4536.74|4535.33|4535.33|0
1634628720000|2021-10-19 07:32:00|4537.23|4537.23|4537.07|4537.07|4537.23|4537.23|4537.07|4537.07|0
1634628750000|2021-10-19 07:32:30|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|0
1634628760000|2021-10-19 07:32:40|4538.45|4538.45|4538.1|4538.1|4538.45|4538.45|4538.1|4538.1|0
1634628770000|2021-10-19 07:32:50|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|4537.23|0
1634628780000|2021-10-19 07:33:00|4537.4|4537.4|4537.65|4537.65|4537.65|4537.65|4537.3|4537.3|0
1634628800000|2021-10-19 07:33:20|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|4537.82|0
1634628810000|2021-10-19 07:33:30|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|0
1634628820000|2021-10-19 07:33:40|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|4538.14|0
1634628830000|2021-10-19 07:33:50|4538.67|4538.67|4538.48|4538.48|4538.83|4538.83|4538.48|4538.48|0
1634628840000|2021-10-19 07:34:00|4539.18|4539.18|4539.69|4539.69|4539.69|4539.69|4539.18|4539.18|0
1634628850000|2021-10-19 07:34:10|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|4539.86|0
1634628870000|2021-10-19 07:34:30|4538.8|4538.8|4537.25|4537.25|4538.8|4538.8|4537.25|4537.25|0
1634628890000|2021-10-19 07:34:50|4537.42|4537.42|4537.86|4537.86|4538|4538|4537.42|4537.42|0
1634628900000|2021-10-19 07:35:00|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|4538.91|0
1634628920000|2021-10-19 07:35:20|4538.03|4538.03|4538.73|4538.73|4538.73|4538.73|4538.03|4538.03|0
1634628930000|2021-10-19 07:35:30|4539.1|4539.1|4539.27|4539.27|4539.27|4539.27|4539.1|4539.1|0
1634628940000|2021-10-19 07:35:40|4539|4539|4538.9|4538.9|4539|4539|4538.9|4538.9|0
1634628960000|2021-10-19 07:36:00|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|4538.55|0
1634628980000|2021-10-19 07:36:20|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|4537.87|0
1634629000000|2021-10-19 07:36:40|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|4537.98|0
1634629010000|2021-10-19 07:36:50|4537.3|4537.3|4536.98|4536.98|4537.65|4537.65|4536.98|4536.98|0
1634629020000|2021-10-19 07:37:00|4536.3|4536.3|4535.81|4535.81|4536.3|4536.3|4535.81|4535.81|0
1634629030000|2021-10-19 07:37:10|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|4536.49|0
1634629040000|2021-10-19 07:37:20|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|4535.81|0
1634629050000|2021-10-19 07:37:30|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|0
1634629060000|2021-10-19 07:37:40|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|0
1634629070000|2021-10-19 07:37:50|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|4532.83|0
1634629080000|2021-10-19 07:38:00|4532.15|4532.15|4532.68|4532.68|4532.68|4532.68|4532.15|4532.15|0
1634629100000|2021-10-19 07:38:20|4531.98|4531.98|4532.15|4532.15|4532.15|4532.15|4531.98|4531.98|0
1634629140000|2021-10-19 07:39:00|4533.21|4533.21|4533.03|4533.03|4533.21|4533.21|4533.03|4533.03|0
1634629180000|2021-10-19 07:39:40|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|4532.86|0
1634629190000|2021-10-19 07:39:50|4532.5|4532.5|4532.83|4532.83|4532.83|4532.83|4532.5|4532.5|0
1634629200000|2021-10-19 07:40:00|4533.18|4533.18|4535.11|4535.11|4535.11|4535.11|4533.18|4533.18|0
1634629210000|2021-10-19 07:40:10|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|0
1634629260000|2021-10-19 07:41:00|4533.8|4533.8|4533.85|4533.85|4533.85|4533.85|4533.8|4533.8|0
1634629270000|2021-10-19 07:41:10|4533.95|4533.95|4534.63|4534.63|4534.63|4534.63|4533.95|4533.95|0
1634629300000|2021-10-19 07:41:40|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|0
1634629320000|2021-10-19 07:42:00|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|4534.63|0
1634629330000|2021-10-19 07:42:10|4534.47|4534.47|4534.47|4534.47|4534.47|4534.47|4534.47|4534.47|0
1634629340000|2021-10-19 07:42:20|4534.57|4534.57|4533.9|4533.9|4534.57|4534.57|4533.9|4533.9|0
1634629370000|2021-10-19 07:42:50|4533.55|4533.55|4532.87|4532.87|4533.55|4533.55|4532.87|4532.87|0
1634629390000|2021-10-19 07:43:10|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1634629400000|2021-10-19 07:43:20|4532.87|4532.87|4533.4|4533.4|4533.4|4533.4|4532.87|4532.87|0
1634629410000|2021-10-19 07:43:30|4533.57|4533.57|4534.6|4534.6|4534.6|4534.6|4533.57|4533.57|0
1634629430000|2021-10-19 07:43:50|4534.55|4534.55|4534.6|4534.6|4534.71|4534.71|4534.55|4534.55|0
1634629440000|2021-10-19 07:44:00|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|0
1634629450000|2021-10-19 07:44:10|4535.31|4535.31|4535.29|4535.29|4535.31|4535.31|4535.13|4535.13|0
1634629470000|2021-10-19 07:44:30|4534.94|4534.94|4534.27|4534.27|4534.94|4534.94|4534.27|4534.27|0
1634629490000|2021-10-19 07:44:50|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|4534.5|0
1634629500000|2021-10-19 07:45:00|4534.36|4534.36|4534.5|4534.5|4534.5|4534.5|4534.36|4534.36|0
1634629530000|2021-10-19 07:45:30|4535.18|4535.18|4531.37|4531.37|4535.18|4535.18|4531.21|4531.21|0
1634629540000|2021-10-19 07:45:40|4532.07|4532.07|4532.57|4532.57|4533.8|4533.8|4532.07|4532.07|0
1634629550000|2021-10-19 07:45:50|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|4532.81|0
1634629560000|2021-10-19 07:46:00|4532.65|4532.65|4531.77|4531.77|4532.65|4532.65|4531.77|4531.77|0
1634629580000|2021-10-19 07:46:20|4531.42|4531.42|4531.42|4531.42|4531.42|4531.42|4531.42|4531.42|0
1634629590000|2021-10-19 07:46:30|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|0
1634629600000|2021-10-19 07:46:40|4530.9|4530.9|4531.6|4531.6|4531.6|4531.6|4530.9|4530.9|0
1634629610000|2021-10-19 07:46:50|4531.95|4531.95|4531.78|4531.78|4531.95|4531.95|4531.78|4531.78|0
1634629640000|2021-10-19 07:47:20|4532.13|4532.13|4531.9|4531.9|4532.13|4532.13|4531.25|4531.25|0
1634629660000|2021-10-19 07:47:40|4531.72|4531.72|4531.72|4531.72|4531.72|4531.72|4531.72|4531.72|0
1634629680000|2021-10-19 07:48:00|4531.19|4531.19|4530.96|4530.96|4531.19|4531.19|4530.84|4530.84|0
1634629690000|2021-10-19 07:48:10|4530.8|4530.8|4530.8|4530.8|4530.8|4530.8|4530.8|4530.8|0
1634629700000|2021-10-19 07:48:20|4530.97|4530.97|4531.13|4531.13|4531.13|4531.13|4530.97|4530.97|0
1634629710000|2021-10-19 07:48:30|4529.9|4529.9|4529.9|4529.9|4529.9|4529.9|4529.9|4529.9|0
1634629720000|2021-10-19 07:48:40|4530.08|4530.08|4529.91|4529.91|4530.08|4530.08|4529.91|4529.91|0
1634629740000|2021-10-19 07:49:00|4530.62|4530.62|4530.29|4530.29|4530.62|4530.62|4530.29|4530.29|0
1634629750000|2021-10-19 07:49:10|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|0
1634629760000|2021-10-19 07:49:20|4530.29|4530.29|4530.34|4530.34|4530.34|4530.34|4530.29|4530.29|0
1634629810000|2021-10-19 07:50:10|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|0
1634629820000|2021-10-19 07:50:20|4528.94|4528.94|4528.94|4528.94|4528.94|4528.94|4528.94|4528.94|0
1634629840000|2021-10-19 07:50:40|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|4529.47|0
1634629850000|2021-10-19 07:50:50|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|0
1634629860000|2021-10-19 07:51:00|4528.91|4528.91|4528.44|4528.44|4528.91|4528.91|4528.44|4528.44|0
1634629920000|2021-10-19 07:52:00|4527.04|4527.04|4527.2|4527.2|4527.2|4527.2|4527.04|4527.04|0
1634629940000|2021-10-19 07:52:20|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|0
1634629950000|2021-10-19 07:52:30|4528.43|4528.43|4529.79|4529.79|4529.79|4529.79|4528.41|4528.41|0
1634629970000|2021-10-19 07:52:50|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|0
1634629980000|2021-10-19 07:53:00|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|4530.63|0
1634630040000|2021-10-19 07:54:00|4530.74|4530.74|4528.63|4528.63|4530.74|4530.74|4528.63|4528.63|0
1634630050000|2021-10-19 07:54:10|4527.76|4527.76|4528.28|4528.28|4528.28|4528.28|4527.76|4527.76|0
1634630060000|2021-10-19 07:54:20|4528.12|4528.12|4529.47|4529.47|4529.47|4529.47|4528.12|4528.12|0
1634630070000|2021-10-19 07:54:30|4530.14|4530.14|4530.67|4530.67|4530.67|4530.67|4529.97|4529.97|0
1634630080000|2021-10-19 07:54:40|4530.79|4530.79|4530.79|4530.79|4530.79|4530.79|4530.79|4530.79|0
1634630090000|2021-10-19 07:54:50|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|0
1634630100000|2021-10-19 07:55:00|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|4532.52|0
1634630120000|2021-10-19 07:55:20|4532.84|4532.84|4532.84|4532.84|4532.84|4532.84|4532.84|4532.84|0
1634630140000|2021-10-19 07:55:40|4534.42|4534.42|4534.36|4534.36|4534.42|4534.42|4534.25|4534.25|0
1634630160000|2021-10-19 07:56:00|4532.99|4532.99|4531.78|4531.78|4532.99|4532.99|4531.78|4531.78|0
1634630170000|2021-10-19 07:56:10|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|4531.11|0
1634630200000|2021-10-19 07:56:40|4530.93|4530.93|4530.76|4530.76|4530.93|4530.93|4530.76|4530.76|0
1634630210000|2021-10-19 07:56:50|4530.92|4530.92|4530.92|4530.92|4530.92|4530.92|4530.92|4530.92|0
1634630220000|2021-10-19 07:57:00|4531.08|4531.08|4532.14|4532.14|4532.14|4532.14|4531.08|4531.08|0
1634630240000|2021-10-19 07:57:20|4533.19|4533.19|4533.01|4533.01|4533.19|4533.19|4533.01|4533.01|0
1634630250000|2021-10-19 07:57:30|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|0
1634630280000|2021-10-19 07:58:00|4533.2|4533.2|4533.2|4533.2|4533.2|4533.2|4533.2|4533.2|0
1634630290000|2021-10-19 07:58:10|4533.9|4533.9|4533.55|4533.55|4533.9|4533.9|4533.55|4533.55|0
1634630310000|2021-10-19 07:58:30|4532.32|4532.32|4532.38|4532.38|4532.43|4532.43|4532.32|4532.32|0
1634630320000|2021-10-19 07:58:40|4531.32|4531.32|4531.15|4531.15|4531.32|4531.32|4531.15|4531.15|0
1634630340000|2021-10-19 07:59:00|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|0
1634630350000|2021-10-19 07:59:10|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1634630380000|2021-10-19 07:59:40|4531.53|4531.53|4531.17|4531.17|4531.53|4531.53|4530.65|4530.65|0
1634630390000|2021-10-19 07:59:50|4531.7|4531.7|4531.7|4531.7|4531.7|4531.7|4531.7|4531.7|0
1634630400000|2021-10-19 08:00:00|4531.54|4531.54|4531.19|4531.19|4531.54|4531.54|4531.19|4531.19|0
1634630420000|2021-10-19 08:00:20|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|4531.35|0
1634630430000|2021-10-19 08:00:30|4531.23|4531.23|4531.23|4531.23|4531.23|4531.23|4531.23|4531.23|0
1634630440000|2021-10-19 08:00:40|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|0
1634630450000|2021-10-19 08:00:50|4531.24|4531.24|4531.57|4531.57|4531.57|4531.57|4531.24|4531.24|0
1634630460000|2021-10-19 08:01:00|4530.9|4530.9|4529.87|4529.87|4530.9|4530.9|4529.87|4529.87|0
1634630470000|2021-10-19 08:01:10|4528.99|4528.99|4529.36|4529.36|4529.36|4529.36|4528.99|4528.99|0
1634630510000|2021-10-19 08:01:50|4528.66|4528.66|4528.66|4528.66|4528.66|4528.66|4528.66|4528.66|0
1634630520000|2021-10-19 08:02:00|4527.43|4527.43|4525.71|4525.71|4527.43|4527.43|4525.19|4525.19|0
1634630530000|2021-10-19 08:02:10|4525.89|4525.89|4525.61|4525.61|4526.06|4526.06|4525.46|4525.46|0
1634630540000|2021-10-19 08:02:20|4525.79|4525.79|4526|4526|4526|4526|4525.79|4525.79|0
1634630550000|2021-10-19 08:02:30|4526.18|4526.18|4527.23|4527.23|4528.1|4528.1|4526.18|4526.18|0
1634630560000|2021-10-19 08:02:40|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|4526.53|0
1634630570000|2021-10-19 08:02:50|4527.23|4527.23|4527.23|4527.23|4527.23|4527.23|4527.23|4527.23|0
1634630590000|2021-10-19 08:03:10|4526.88|4526.88|4527.55|4527.55|4527.55|4527.55|4526.88|4526.88|0
1634630600000|2021-10-19 08:03:20|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|4528.08|0
1634630610000|2021-10-19 08:03:30|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|4528.78|0
1634630640000|2021-10-19 08:04:00|4528.95|4528.95|4529.48|4529.48|4529.48|4529.48|4528.95|4528.95|0
1634630650000|2021-10-19 08:04:10|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|4529.66|0
1634630660000|2021-10-19 08:04:20|4528.6|4528.6|4528.23|4528.23|4528.6|4528.6|4527.55|4527.55|0
1634630670000|2021-10-19 08:04:30|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|4528.05|0
1634630680000|2021-10-19 08:04:40|4527|4527|4526.82|4526.82|4527|4527|4526.82|4526.82|0
1634630690000|2021-10-19 08:04:50|4526.15|4526.15|4526.5|4526.5|4526.5|4526.5|4526.15|4526.15|0
1634630700000|2021-10-19 08:05:00|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|4526.32|0
1634630710000|2021-10-19 08:05:10|4526.69|4526.69|4527.22|4527.22|4527.22|4527.22|4526.69|4526.69|0
1634630720000|2021-10-19 08:05:20|4527.57|4527.57|4527.04|4527.04|4527.92|4527.92|4527.04|4527.04|0
1634630730000|2021-10-19 08:05:30|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|4527.22|0
1634630740000|2021-10-19 08:05:40|4527.39|4527.39|4526.52|4526.52|4527.39|4527.39|4526.52|4526.52|0
1634630750000|2021-10-19 08:05:50|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|4526.69|0
1634630760000|2021-10-19 08:06:00|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|4526.99|0
1634630800000|2021-10-19 08:06:40|4527.51|4527.51|4527.66|4527.66|4527.66|4527.66|4527.51|4527.51|0
1634630820000|2021-10-19 08:07:00|4528.36|4528.36|4529.24|4529.24|4529.24|4529.24|4528.36|4528.36|0
1634630830000|2021-10-19 08:07:10|4530.12|4530.12|4532.82|4532.82|4532.82|4532.82|4530.12|4530.12|0
1634630840000|2021-10-19 08:07:20|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|4532.99|0
1634630850000|2021-10-19 08:07:30|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|4532.82|0
1634630880000|2021-10-19 08:08:00|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|0
1634630890000|2021-10-19 08:08:10|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|4534.22|0
1634630900000|2021-10-19 08:08:20|4534.75|4534.75|4534.75|4534.75|4534.75|4534.75|4534.75|4534.75|0
1634630910000|2021-10-19 08:08:30|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|4535.08|0
1634630920000|2021-10-19 08:08:40|4534.55|4534.55|4535.43|4535.43|4535.43|4535.43|4534.55|4534.55|0
1634630930000|2021-10-19 08:08:50|4535.57|4535.57|4535.29|4535.29|4535.57|4535.57|4535.12|4535.12|0
1634630940000|2021-10-19 08:09:00|4536.64|4536.64|4535.07|4535.07|4536.64|4536.64|4535.07|4535.07|0
1634630950000|2021-10-19 08:09:10|4534.89|4534.89|4534.36|4534.36|4534.89|4534.89|4534.36|4534.36|0
1634630960000|2021-10-19 08:09:20|4534.19|4534.19|4534.01|4534.01|4534.19|4534.19|4534.01|4534.01|0
1634630970000|2021-10-19 08:09:30|4534.36|4534.36|4534.71|4534.71|4534.89|4534.89|4534.36|4534.36|0
1634630980000|2021-10-19 08:09:40|4534.54|4534.54|4534.36|4534.36|4534.54|4534.54|4534.36|4534.36|0
1634630990000|2021-10-19 08:09:50|4533.66|4533.66|4532.96|4532.96|4533.66|4533.66|4532.96|4532.96|0
1634631000000|2021-10-19 08:10:00|4532.61|4532.61|4533.02|4533.02|4533.14|4533.14|4532.61|4532.61|0
1634631010000|2021-10-19 08:10:10|4532.67|4532.67|4532.49|4532.49|4532.67|4532.67|4532.49|4532.49|0
1634631020000|2021-10-19 08:10:20|4533.02|4533.02|4532.86|4532.86|4533.02|4533.02|4532.86|4532.86|0
1634631050000|2021-10-19 08:10:50|4532.71|4532.71|4532.71|4532.71|4532.71|4532.71|4532.71|4532.71|0
1634631060000|2021-10-19 08:11:00|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|4532.03|0
1634631080000|2021-10-19 08:11:20|4531.68|4531.68|4531.51|4531.51|4531.68|4531.68|4531.51|4531.51|0
1634631090000|2021-10-19 08:11:30|4531.68|4531.68|4531.86|4531.86|4531.86|4531.86|4531.68|4531.68|0
1634631120000|2021-10-19 08:12:00|4532.56|4532.56|4533.09|4533.09|4533.09|4533.09|4532.56|4532.56|0
1634631130000|2021-10-19 08:12:10|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|4532.73|0
1634631140000|2021-10-19 08:12:20|4534.09|4534.09|4534.09|4534.09|4534.09|4534.09|4534.09|4534.09|0
1634631160000|2021-10-19 08:12:40|4534.76|4534.76|4534.76|4534.76|4534.76|4534.76|4534.76|4534.76|0
1634631170000|2021-10-19 08:12:50|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|0
1634631180000|2021-10-19 08:13:00|4534.95|4534.95|4534.95|4534.95|4534.95|4534.95|4534.95|4534.95|0
1634631200000|2021-10-19 08:13:20|4535.3|4535.3|4536.35|4536.35|4536.35|4536.35|4535.3|4535.3|0
1634631210000|2021-10-19 08:13:30|4536.7|4536.7|4537.05|4537.05|4537.05|4537.05|4536.35|4536.35|0
1634631220000|2021-10-19 08:13:40|4537.4|4537.4|4537.05|4537.05|4537.58|4537.58|4536.88|4536.88|0
1634631250000|2021-10-19 08:14:10|4538.28|4538.28|4539.13|4539.13|4539.13|4539.13|4538.28|4538.28|0
1634631270000|2021-10-19 08:14:30|4539.46|4539.46|4539.96|4539.96|4540.13|4540.13|4539.46|4539.46|0
1634631300000|2021-10-19 08:15:00|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|4539.61|0
1634631310000|2021-10-19 08:15:10|4540.03|4540.03|4540.08|4540.08|4540.08|4540.08|4540.03|4540.03|0
1634631320000|2021-10-19 08:15:20|4539.77|4539.77|4539.09|4539.09|4539.77|4539.77|4539.09|4539.09|0
1634631330000|2021-10-19 08:15:30|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|4538.41|0
1634631350000|2021-10-19 08:15:50|4538.57|4538.57|4538.31|4538.31|4538.57|4538.57|4538.31|4538.31|0
1634631360000|2021-10-19 08:16:00|4536.56|4536.56|4538.13|4538.13|4538.13|4538.13|4536.38|4536.38|0
1634631390000|2021-10-19 08:16:30|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|4536.56|0
1634631400000|2021-10-19 08:16:40|4535.68|4535.68|4536.03|4536.03|4536.03|4536.03|4535.68|4535.68|0
1634631440000|2021-10-19 08:17:20|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|4536.32|0
1634631450000|2021-10-19 08:17:30|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|4537.03|0
1634631480000|2021-10-19 08:18:00|4536.67|4536.67|4536.5|4536.5|4536.67|4536.67|4536.5|4536.5|0
1634631540000|2021-10-19 08:19:00|4536.15|4536.15|4536.15|4536.15|4536.15|4536.15|4536.15|4536.15|0
1634631550000|2021-10-19 08:19:10|4535.62|4535.62|4535.62|4535.62|4535.8|4535.8|4535.62|4535.62|0
1634631560000|2021-10-19 08:19:20|4535.52|4535.52|4535.36|4535.36|4535.52|4535.52|4535.36|4535.36|0
1634631590000|2021-10-19 08:19:50|4534.83|4534.83|4534.72|4534.72|4534.83|4534.83|4534.72|4534.72|0
1634631600000|2021-10-19 08:20:00|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|4534.89|0
1634631620000|2021-10-19 08:20:20|4535.42|4535.42|4535.42|4535.42|4535.42|4535.42|4535.42|4535.42|0
1634631640000|2021-10-19 08:20:40|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|4535.3|0
1634631650000|2021-10-19 08:20:50|4534.6|4534.6|4534.6|4534.6|4534.6|4534.6|4534.6|4534.6|0
1634631660000|2021-10-19 08:21:00|4533.92|4533.92|4532.88|4532.88|4533.92|4533.92|4532.88|4532.88|0
1634631670000|2021-10-19 08:21:10|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|0
1634631690000|2021-10-19 08:21:30|4531.86|4531.86|4532.21|4532.21|4532.21|4532.21|4531.86|4531.86|0
1634631700000|2021-10-19 08:21:40|4532.56|4532.56|4532.56|4532.56|4532.56|4532.56|4532.21|4532.21|0
1634631720000|2021-10-19 08:22:00|4531.88|4531.88|4531.88|4531.88|4531.88|4531.88|4531.88|4531.88|0
1634631730000|2021-10-19 08:22:10|4531.53|4531.53|4531.18|4531.18|4531.53|4531.53|4531.18|4531.18|0
1634631760000|2021-10-19 08:22:40|4530.65|4530.65|4530.65|4530.65|4530.65|4530.65|4530.65|4530.65|0
1634631790000|2021-10-19 08:23:10|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|4531.53|0
1634631800000|2021-10-19 08:23:20|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|4530.83|0
1634631810000|2021-10-19 08:23:30|4531.18|4531.18|4531.18|4531.18|4531.18|4531.18|4531.18|4531.18|0
1634631820000|2021-10-19 08:23:40|4531.36|4531.36|4531.36|4531.36|4531.36|4531.36|4531.36|4531.36|0
1634631830000|2021-10-19 08:23:50|4530.99|4530.99|4530.99|4530.99|4530.99|4530.99|4530.99|4530.99|0
1634631840000|2021-10-19 08:24:00|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|0
1634631850000|2021-10-19 08:24:10|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|4529.94|0
1634631860000|2021-10-19 08:24:20|4529.88|4529.88|4530.23|4530.23|4530.23|4530.23|4529.88|4529.88|0
1634631870000|2021-10-19 08:24:30|4530.76|4530.76|4532.31|4532.31|4532.31|4532.31|4530.76|4530.76|0
1634631880000|2021-10-19 08:24:40|4532.36|4532.36|4532.36|4532.36|4532.36|4532.36|4532.36|4532.36|0
1634631900000|2021-10-19 08:25:00|4533.04|4533.04|4533.04|4533.04|4533.04|4533.04|4533.04|4533.04|0
1634631910000|2021-10-19 08:25:10|4531.29|4531.29|4531.62|4531.62|4531.62|4531.62|4531.29|4531.29|0
1634631960000|2021-10-19 08:26:00|4531.39|4531.39|4531.23|4531.23|4532.09|4532.09|4531.23|4531.23|0
1634631980000|2021-10-19 08:26:20|4530.55|4530.55|4530.43|4530.43|4530.55|4530.55|4530.43|4530.43|0
1634632020000|2021-10-19 08:27:00|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|0
1634632030000|2021-10-19 08:27:10|4529.91|4529.91|4530.08|4530.08|4530.08|4530.08|4529.91|4529.91|0
1634632040000|2021-10-19 08:27:20|4530.61|4530.61|4530.61|4530.61|4530.61|4530.61|4530.61|4530.61|0
1634632060000|2021-10-19 08:27:40|4530.96|4530.96|4531.13|4531.13|4531.13|4531.13|4530.96|4530.96|0
1634632070000|2021-10-19 08:27:50|4530.78|4530.78|4530.9|4530.9|4530.9|4530.9|4530.78|4530.78|0
1634632080000|2021-10-19 08:28:00|4531.43|4531.43|4532.1|4532.1|4532.1|4532.1|4531.43|4531.43|0
1634632090000|2021-10-19 08:28:10|4531.93|4531.93|4532.28|4532.28|4532.28|4532.28|4531.75|4531.75|0
1634632100000|2021-10-19 08:28:20|4531.93|4531.93|4531.93|4531.93|4531.93|4531.93|4531.93|4531.93|0
1634632130000|2021-10-19 08:28:50|4531.05|4531.05|4530.38|4530.38|4531.05|4531.05|4530.38|4530.38|0
1634632150000|2021-10-19 08:29:10|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|4530.55|0
1634632160000|2021-10-19 08:29:20|4530.43|4530.43|4530.61|4530.61|4530.61|4530.61|4530.32|4530.32|0
1634632170000|2021-10-19 08:29:30|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|4530.26|0
1634632180000|2021-10-19 08:29:40|4530.79|4530.79|4530.64|4530.64|4530.79|4530.79|4530.64|4530.64|0
1634632220000|2021-10-19 08:30:20|4529.96|4529.96|4530.13|4530.13|4530.65|4530.65|4529.61|4529.61|0
1634632240000|2021-10-19 08:30:40|4530.02|4530.02|4529.49|4529.49|4530.02|4530.02|4529.49|4529.49|0
1634632250000|2021-10-19 08:30:50|4529.33|4529.33|4529.56|4529.56|4529.68|4529.68|4529.33|4529.33|0
1634632260000|2021-10-19 08:31:00|4527.99|4527.99|4527.99|4527.99|4527.99|4527.99|4527.99|4527.99|0
1634632270000|2021-10-19 08:31:10|4528.51|4528.51|4528.51|4528.51|4528.51|4528.51|4528.51|4528.51|0
1634632280000|2021-10-19 08:31:20|4526.93|4526.93|4526.93|4526.93|4526.93|4526.93|4526.93|4526.93|0
1634632290000|2021-10-19 08:31:30|4527.11|4527.11|4527.11|4527.11|4527.11|4527.11|4527.11|4527.11|0
1634632310000|2021-10-19 08:31:50|4526.43|4526.43|4526.43|4526.43|4526.43|4526.43|4526.43|4526.43|0
1634632320000|2021-10-19 08:32:00|4526.96|4526.96|4526.96|4526.96|4526.96|4526.96|4526.27|4526.27|0
1634632330000|2021-10-19 08:32:10|4527.14|4527.14|4527.26|4527.26|4527.26|4527.26|4527.08|4527.08|0
1634632340000|2021-10-19 08:32:20|4528.14|4528.14|4527.96|4527.96|4528.31|4528.31|4527.96|4527.96|0
1634632350000|2021-10-19 08:32:30|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|0
1634632360000|2021-10-19 08:32:40|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|4528.31|0
1634632370000|2021-10-19 08:32:50|4528.49|4528.49|4528.14|4528.14|4528.49|4528.49|4528.14|4528.14|0
1634632400000|2021-10-19 08:33:20|4527.96|4527.96|4527.96|4527.96|4527.96|4527.96|4527.96|4527.96|0
1634632430000|2021-10-19 08:33:50|4526.91|4526.91|4526.73|4526.73|4526.91|4526.91|4526.73|4526.73|0
1634632440000|2021-10-19 08:34:00|4527.43|4527.43|4527.78|4527.78|4527.78|4527.78|4527.43|4527.43|0
1634632460000|2021-10-19 08:34:20|4526.91|4526.91|4527.26|4527.26|4527.26|4527.26|4526.91|4526.91|0
1634632470000|2021-10-19 08:34:30|4527.08|4527.08|4526.03|4526.03|4527.08|4527.08|4526.03|4526.03|0
1634632480000|2021-10-19 08:34:40|4525.98|4525.98|4525.8|4525.8|4526.15|4526.15|4525.8|4525.8|0
1634632490000|2021-10-19 08:34:50|4525.98|4525.98|4526.5|4526.5|4526.5|4526.5|4525.98|4525.98|0
1634632500000|2021-10-19 08:35:00|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|4526.33|0
1634632510000|2021-10-19 08:35:10|4525.28|4525.28|4526.15|4526.15|4526.15|4526.15|4525.28|4525.28|0
1634632520000|2021-10-19 08:35:20|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.28|4525.28|0
1634632530000|2021-10-19 08:35:30|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|0
1634632540000|2021-10-19 08:35:40|4524.6|4524.6|4524.6|4524.6|4524.6|4524.6|4524.6|4524.6|0
1634632550000|2021-10-19 08:35:50|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|4524.95|0
1634632560000|2021-10-19 08:36:00|4525.11|4525.11|4524.41|4524.41|4525.29|4525.29|4524.41|4524.41|0
1634632570000|2021-10-19 08:36:10|4524.12|4524.12|4523.71|4523.71|4524.12|4524.12|4523.71|4523.71|0
1634632580000|2021-10-19 08:36:20|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|0
1634632590000|2021-10-19 08:36:30|4524.41|4524.41|4524.76|4524.76|4524.76|4524.76|4524.41|4524.41|0
1634632610000|2021-10-19 08:36:50|4524.24|4524.24|4523.89|4523.89|4524.24|4524.24|4523.89|4523.89|0
1634632620000|2021-10-19 08:37:00|4524.41|4524.41|4526.31|4526.31|4526.31|4526.31|4524.41|4524.41|0
1634632630000|2021-10-19 08:37:10|4526.15|4526.15|4526.83|4526.83|4526.83|4526.83|4526.15|4526.15|0
1634632640000|2021-10-19 08:37:20|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|0
1634632650000|2021-10-19 08:37:30|4526.77|4526.77|4527|4527|4527|4527|4526.77|4526.77|0
1634632660000|2021-10-19 08:37:40|4527.17|4527.17|4527.35|4527.35|4527.35|4527.35|4527.17|4527.17|0
1634632680000|2021-10-19 08:38:00|4526.47|4526.47|4525.56|4525.56|4526.47|4526.47|4525.21|4525.21|0
1634632730000|2021-10-19 08:38:50|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|0
1634632740000|2021-10-19 08:39:00|4525.91|4525.91|4525.91|4525.91|4526.09|4526.09|4525.91|4525.91|0
1634632750000|2021-10-19 08:39:10|4525.74|4525.74|4525.39|4525.39|4525.74|4525.74|4525.21|4525.21|0
1634632760000|2021-10-19 08:39:20|4525.56|4525.56|4525.74|4525.74|4525.74|4525.74|4525.56|4525.56|0
1634632770000|2021-10-19 08:39:30|4525.9|4525.9|4525.55|4525.55|4525.9|4525.9|4525.55|4525.55|0
1634632800000|2021-10-19 08:40:00|4525.2|4525.2|4525.02|4525.02|4525.73|4525.73|4525.02|4525.02|0
1634632810000|2021-10-19 08:40:10|4525.18|4525.18|4525.53|4525.53|4525.53|4525.53|4525.01|4525.01|0
1634632820000|2021-10-19 08:40:20|4524.86|4524.86|4525.21|4525.21|4525.21|4525.21|4524.86|4524.86|0
1634632830000|2021-10-19 08:40:30|4525.88|4525.88|4526.06|4526.06|4526.06|4526.06|4525.71|4525.71|0
1634632850000|2021-10-19 08:40:50|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|0
1634632860000|2021-10-19 08:41:00|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|0
1634632870000|2021-10-19 08:41:10|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|4526.23|0
1634632880000|2021-10-19 08:41:20|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|4526.41|0
1634632890000|2021-10-19 08:41:30|4526.59|4526.59|4526.76|4526.76|4526.76|4526.76|4526.59|4526.59|0
1634632900000|2021-10-19 08:41:40|4526.59|4526.59|4526.76|4526.76|4526.76|4526.76|4526.59|4526.59|0
1634632910000|2021-10-19 08:41:50|4526.94|4526.94|4527.29|4527.29|4527.29|4527.29|4526.94|4526.94|0
1634632920000|2021-10-19 08:42:00|4526.76|4526.76|4526.59|4526.59|4526.76|4526.76|4526.59|4526.59|0
1634632950000|2021-10-19 08:42:30|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|0
1634632970000|2021-10-19 08:42:50|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|0
1634632980000|2021-10-19 08:43:00|4525.35|4525.35|4525.35|4525.35|4525.87|4525.87|4525.35|4525.35|0
1634632990000|2021-10-19 08:43:10|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|0
1634633010000|2021-10-19 08:43:30|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|0
1634633020000|2021-10-19 08:43:40|4525.91|4525.91|4526.09|4526.09|4526.09|4526.09|4525.91|4525.91|0
1634633030000|2021-10-19 08:43:50|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|0
1634633040000|2021-10-19 08:44:00|4526.09|4526.09|4526.91|4526.91|4526.91|4526.91|4526.09|4526.09|0
1634633050000|2021-10-19 08:44:10|4526.76|4526.76|4526.41|4526.41|4526.76|4526.76|4526.41|4526.41|0
1634633090000|2021-10-19 08:44:50|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|0
1634633100000|2021-10-19 08:45:00|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|4526.75|0
1634633120000|2021-10-19 08:45:20|4526.4|4526.4|4527.1|4527.1|4527.1|4527.1|4526.4|4526.4|0
1634633130000|2021-10-19 08:45:30|4526.93|4526.93|4526.76|4526.76|4526.93|4526.93|4526.41|4526.41|0
1634633140000|2021-10-19 08:45:40|4526.6|4526.6|4526.43|4526.43|4526.6|4526.6|4526.43|4526.43|0
1634633160000|2021-10-19 08:46:00|4526.78|4526.78|4527.13|4527.13|4527.13|4527.13|4526.78|4526.78|0
1634633170000|2021-10-19 08:46:10|4527.48|4527.48|4528.15|4528.15|4528.15|4528.15|4527.48|4527.48|0
1634633220000|2021-10-19 08:47:00|4528.83|4528.83|4528.13|4528.13|4528.83|4528.83|4528.13|4528.13|0
1634633290000|2021-10-19 08:48:10|4528.83|4528.83|4528.83|4528.83|4528.83|4528.83|4528.83|4528.83|0
1634633300000|2021-10-19 08:48:20|4529|4529|4529.53|4529.53|4529.53|4529.53|4529|4529|0
1634633320000|2021-10-19 08:48:40|4529.71|4529.71|4529.36|4529.36|4529.71|4529.71|4529.36|4529.36|0
1634633340000|2021-10-19 08:49:00|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|0
1634633350000|2021-10-19 08:49:10|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|4529.18|0
1634633390000|2021-10-19 08:49:50|4528.5|4528.5|4528.73|4528.73|4528.73|4528.73|4528.5|4528.5|0
1634633400000|2021-10-19 08:50:00|4528.91|4528.91|4529.96|4529.96|4529.96|4529.96|4528.91|4528.91|0
1634633410000|2021-10-19 08:50:10|4530.07|4530.07|4530.36|4530.36|4530.36|4530.36|4529.71|4529.71|0
1634633420000|2021-10-19 08:50:20|4530.01|4530.01|4530.01|4530.01|4530.01|4530.01|4530.01|4530.01|0
1634633440000|2021-10-19 08:50:40|4530.19|4530.19|4530.19|4530.19|4530.19|4530.19|4530.19|4530.19|0
1634633450000|2021-10-19 08:50:50|4530.71|4530.71|4532.56|4532.56|4532.56|4532.56|4530.71|4530.71|0
1634633480000|2021-10-19 08:51:20|4532.44|4532.44|4532.32|4532.32|4532.44|4532.44|4532.32|4532.32|0
1634633500000|2021-10-19 08:51:40|4532.49|4532.49|4533.19|4533.19|4533.19|4533.19|4532.49|4532.49|0
1634633510000|2021-10-19 08:51:50|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|4533.01|0
1634633520000|2021-10-19 08:52:00|4532.66|4532.66|4532.14|4532.14|4532.66|4532.66|4532.14|4532.14|0
1634633530000|2021-10-19 08:52:10|4532.49|4532.49|4533.01|4533.01|4533.01|4533.01|4532.31|4532.31|0
1634633540000|2021-10-19 08:52:20|4532.84|4532.84|4532.39|4532.39|4532.84|4532.84|4532.39|4532.39|0
1634633550000|2021-10-19 08:52:30|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|0
1634633580000|2021-10-19 08:53:00|4531.69|4531.69|4532.39|4532.39|4532.39|4532.39|4531.69|4531.69|0
1634633590000|2021-10-19 08:53:10|4531.87|4531.87|4531.87|4531.87|4531.87|4531.87|4531.87|4531.87|0
1634633600000|2021-10-19 08:53:20|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|4531.69|0
1634633610000|2021-10-19 08:53:30|4531.17|4531.17|4530.9|4530.9|4531.17|4531.17|4530.9|4530.9|0
1634633640000|2021-10-19 08:54:00|4531.95|4531.95|4532.3|4532.3|4532.3|4532.3|4531.95|4531.95|0
1634633670000|2021-10-19 08:54:30|4531.78|4531.78|4531.6|4531.6|4531.78|4531.78|4531.6|4531.6|0
1634633690000|2021-10-19 08:54:50|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|4531.95|0
1634633700000|2021-10-19 08:55:00|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|4531.25|0
1634633720000|2021-10-19 08:55:20|4530.9|4530.9|4530.06|4530.06|4530.9|4530.9|4530.06|4530.06|0
1634633730000|2021-10-19 08:55:30|4529.91|4529.91|4530.09|4530.09|4530.09|4530.09|4529.91|4529.91|0
1634633770000|2021-10-19 08:56:10|4530.46|4530.46|4529.41|4529.41|4530.46|4530.46|4529.41|4529.41|0
1634633780000|2021-10-19 08:56:20|4528.71|4528.71|4528.71|4528.71|4528.71|4528.71|4528.71|4528.71|0
1634633790000|2021-10-19 08:56:30|4528.88|4528.88|4529.41|4529.41|4529.41|4529.41|4528.88|4528.88|0
1634633810000|2021-10-19 08:56:50|4529.93|4529.93|4529.93|4529.93|4529.93|4529.93|4529.93|4529.93|0
1634633820000|2021-10-19 08:57:00|4530.63|4530.63|4531.66|4531.66|4531.66|4531.66|4530.63|4530.63|0
1634633840000|2021-10-19 08:57:20|4531.31|4531.31|4531.48|4531.48|4531.48|4531.48|4531.31|4531.31|0
1634633870000|2021-10-19 08:57:50|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|0
1634633880000|2021-10-19 08:58:00|4532.13|4532.13|4531.6|4531.6|4532.13|4532.13|4531.6|4531.6|0
1634633890000|2021-10-19 08:58:10|4531.44|4531.44|4531.33|4531.33|4531.44|4531.44|4531.33|4531.33|0
1634633900000|2021-10-19 08:58:20|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|4530.98|0
1634633920000|2021-10-19 08:58:40|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|0
1634633930000|2021-10-19 08:58:50|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|4530.12|0
1634633940000|2021-10-19 08:59:00|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|4530.82|0
1634633950000|2021-10-19 08:59:10|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|0
1634633970000|2021-10-19 08:59:30|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|4531.2|0
1634633980000|2021-10-19 08:59:40|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|4530.67|0
1634634010000|2021-10-19 09:00:10|4530|4530|4530|4530|4530|4530|4530|4530|0
1634634030000|2021-10-19 09:00:30|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|4529.82|0
1634634050000|2021-10-19 09:00:50|4530.5|4530.5|4530.5|4530.5|4530.5|4530.5|4530.5|4530.5|0
1634634060000|2021-10-19 09:01:00|4531.37|4531.37|4530.86|4530.86|4531.37|4531.37|4530.86|4530.86|0
1634634070000|2021-10-19 09:01:10|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|4530.33|0
1634634110000|2021-10-19 09:01:50|4530.16|4530.16|4530.16|4530.16|4530.16|4530.16|4530.16|4530.16|0
1634634120000|2021-10-19 09:02:00|4530.51|4530.51|4530.07|4530.07|4530.51|4530.51|4530.07|4530.07|0
1634634130000|2021-10-19 09:02:10|4530.22|4530.22|4530.22|4530.22|4530.22|4530.22|4530.22|4530.22|0
1634634180000|2021-10-19 09:03:00|4529.87|4529.87|4529.87|4529.87|4529.87|4529.87|4529.87|4529.87|0
1634634190000|2021-10-19 09:03:10|4530.22|4530.22|4530.4|4530.4|4530.4|4530.4|4530.05|4530.05|0
1634634200000|2021-10-19 09:03:20|4530.28|4530.28|4530.31|4530.31|4530.43|4530.43|4530.28|4530.28|0
1634634210000|2021-10-19 09:03:30|4530.13|4530.13|4529.96|4529.96|4530.13|4530.13|4529.96|4529.96|0
1634634220000|2021-10-19 09:03:40|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|4529.43|0
1634634230000|2021-10-19 09:03:50|4529.17|4529.17|4528.33|4528.33|4529.17|4529.17|4528.33|4528.33|0
1634634240000|2021-10-19 09:04:00|4528.17|4528.17|4528.27|4528.27|4528.27|4528.27|4528.17|4528.17|0
1634634270000|2021-10-19 09:04:30|4528.39|4528.39|4528.39|4528.39|4528.39|4528.39|4528.39|4528.39|0
1634634280000|2021-10-19 09:04:40|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|4528.57|0
1634634290000|2021-10-19 09:04:50|4528.39|4528.39|4529.04|4529.04|4529.04|4529.04|4528.39|4528.39|0
1634634300000|2021-10-19 09:05:00|4529.15|4529.15|4529.15|4529.15|4529.15|4529.15|4529.15|4529.15|0
1634634320000|2021-10-19 09:05:20|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|0
1634634350000|2021-10-19 09:05:50|4529.33|4529.33|4529.33|4529.33|4529.33|4529.33|4529.33|4529.33|0
1634634370000|2021-10-19 09:06:10|4530|4530|4530.36|4530.36|4530.36|4530.36|4530|4530|0
1634634380000|2021-10-19 09:06:20|4530.53|4530.53|4530.86|4530.86|4531.21|4531.21|4530.53|4530.53|0
1634634390000|2021-10-19 09:06:30|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|4531.21|0
1634634400000|2021-10-19 09:06:40|4531.92|4531.92|4532.09|4532.09|4532.09|4532.09|4531.92|4531.92|0
1634634420000|2021-10-19 09:07:00|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|4532.27|0
1634634460000|2021-10-19 09:07:40|4532.09|4532.09|4531.92|4531.92|4532.09|4532.09|4531.92|4531.92|0
1634634480000|2021-10-19 09:08:00|4532.24|4532.24|4532.24|4532.24|4532.24|4532.24|4532.24|4532.24|0
1634634500000|2021-10-19 09:08:20|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|0
1634634530000|2021-10-19 09:08:50|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|4531.77|0
1634634540000|2021-10-19 09:09:00|4531.95|4531.95|4532.13|4532.13|4532.13|4532.13|4531.95|4531.95|0
1634634550000|2021-10-19 09:09:10|4532.65|4532.65|4532.3|4532.3|4532.65|4532.65|4532.3|4532.3|0
1634634560000|2021-10-19 09:09:20|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|0
1634634600000|2021-10-19 09:10:00|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|0
1634634650000|2021-10-19 09:10:50|4530.02|4530.02|4530.02|4530.02|4530.02|4530.02|4530.02|4530.02|0
1634634660000|2021-10-19 09:11:00|4529.85|4529.85|4529.85|4529.85|4529.85|4529.85|4529.85|4529.85|0
1634634690000|2021-10-19 09:11:30|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|4529.79|0
1634634710000|2021-10-19 09:11:50|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|4529.96|0
1634634720000|2021-10-19 09:12:00|4529.61|4529.61|4529.78|4529.78|4529.78|4529.78|4529.61|4529.61|0
1634634750000|2021-10-19 09:12:30|4529.96|4529.96|4530.13|4530.13|4530.13|4530.13|4529.96|4529.96|0
1634634760000|2021-10-19 09:12:40|4529.78|4529.78|4529.78|4529.78|4529.78|4529.78|4529.78|4529.78|0
1634634800000|2021-10-19 09:13:20|4529.55|4529.55|4529.55|4529.55|4529.55|4529.55|4529.55|4529.55|0
1634634810000|2021-10-19 09:13:30|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|0
1634634820000|2021-10-19 09:13:40|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|4529.02|0
1634634870000|2021-10-19 09:14:30|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|4528.67|0
1634634880000|2021-10-19 09:14:40|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|0
1634634890000|2021-10-19 09:14:50|4528.18|4528.18|4528.18|4528.18|4528.18|4528.18|4528.18|4528.18|0
1634634900000|2021-10-19 09:15:00|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|4528.34|0
1634634910000|2021-10-19 09:15:10|4528.51|4528.51|4528.34|4528.34|4528.51|4528.51|4528.16|4528.16|0
1634634920000|2021-10-19 09:15:20|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|4528.69|0
1634634940000|2021-10-19 09:15:40|4528.03|4528.03|4528.52|4528.52|4528.52|4528.52|4528.03|4528.03|0
1634634950000|2021-10-19 09:15:50|4528.69|4528.69|4529.01|4529.01|4529.01|4529.01|4528.69|4528.69|0
1634634960000|2021-10-19 09:16:00|4529.19|4529.19|4529.19|4529.19|4529.19|4529.19|4529.19|4529.19|0
1634634970000|2021-10-19 09:16:10|4529.01|4529.01|4529.01|4529.01|4529.01|4529.01|4529.01|4529.01|0
1634634990000|2021-10-19 09:16:30|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|4528.9|0
1634635000000|2021-10-19 09:16:40|4528.37|4528.37|4528.72|4528.72|4528.72|4528.72|4528.37|4528.37|0
1634635010000|2021-10-19 09:16:50|4528.96|4528.96|4528.96|4528.96|4528.96|4528.96|4528.96|4528.96|0
1634635030000|2021-10-19 09:17:10|4528.84|4528.84|4529.36|4529.36|4529.36|4529.36|4528.84|4528.84|0
1634635040000|2021-10-19 09:17:20|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|4529.25|0
1634635060000|2021-10-19 09:17:40|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|4529.08|0
1634635080000|2021-10-19 09:18:00|4528.73|4528.73|4528.73|4528.73|4528.73|4528.73|4528.73|4528.73|0
1634635090000|2021-10-19 09:18:10|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|4528.85|0
1634635100000|2021-10-19 09:18:20|4527.97|4527.97|4527.96|4527.96|4527.97|4527.97|4527.8|4527.8|0
1634635110000|2021-10-19 09:18:30|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|4527.61|0
1634635120000|2021-10-19 09:18:40|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|4527.26|0
1634635140000|2021-10-19 09:19:00|4527.14|4527.14|4527.14|4527.14|4527.14|4527.14|4527.14|4527.14|0
1634635150000|2021-10-19 09:19:10|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|4526.62|0
1634635160000|2021-10-19 09:19:20|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|4526.44|0
1634635180000|2021-10-19 09:19:40|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|4526.97|0
1634635220000|2021-10-19 09:20:20|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|4526.79|0
1634635250000|2021-10-19 09:20:50|4526.98|4526.98|4526.98|4526.98|4526.98|4526.98|4526.98|4526.98|0
1634635280000|2021-10-19 09:21:20|4526.63|4526.63|4526.45|4526.45|4526.63|4526.63|4526.45|4526.45|0
1634635290000|2021-10-19 09:21:30|4526.33|4526.33|4526.45|4526.45|4526.45|4526.45|4526.33|4526.33|0
1634635300000|2021-10-19 09:21:40|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|4526.28|0
1634635340000|2021-10-19 09:22:20|4525.81|4525.81|4525.81|4525.81|4525.92|4525.92|4525.81|4525.81|0
1634635350000|2021-10-19 09:22:30|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|4526.04|0
1634635370000|2021-10-19 09:22:50|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|4526.39|0
1634635400000|2021-10-19 09:23:20|4526.51|4526.51|4526.51|4526.51|4527.04|4527.04|4526.51|4526.51|0
1634635420000|2021-10-19 09:23:40|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|4525.28|0
1634635430000|2021-10-19 09:23:50|4525.11|4525.11|4525.11|4525.11|4525.11|4525.11|4525.11|4525.11|0
1634635470000|2021-10-19 09:24:30|4525.27|4525.27|4525.27|4525.27|4525.27|4525.27|4525.27|4525.27|0
1634635490000|2021-10-19 09:24:50|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|0
1634635500000|2021-10-19 09:25:00|4525.96|4525.96|4525.96|4525.96|4525.96|4525.96|4525.96|4525.96|0
1634635520000|2021-10-19 09:25:20|4526.13|4526.13|4526.13|4526.13|4526.13|4526.13|4526.13|4526.13|0
1634635530000|2021-10-19 09:25:30|4525.78|4525.78|4525.62|4525.62|4525.78|4525.78|4525.62|4525.62|0
1634635540000|2021-10-19 09:25:40|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|0
1634635570000|2021-10-19 09:26:10|4525.61|4525.61|4525.26|4525.26|4525.61|4525.61|4525.26|4525.26|0
1634635590000|2021-10-19 09:26:30|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|4525.78|0
1634635600000|2021-10-19 09:26:40|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|4525.62|0
1634635610000|2021-10-19 09:26:50|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|0
1634635620000|2021-10-19 09:27:00|4524.74|4524.74|4525.09|4525.09|4525.27|4525.27|4524.74|4524.74|0
1634635630000|2021-10-19 09:27:10|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|0
1634635640000|2021-10-19 09:27:20|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|0
1634635650000|2021-10-19 09:27:30|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|0
1634635660000|2021-10-19 09:27:40|4524.83|4524.83|4525.18|4525.18|4525.18|4525.18|4524.83|4524.83|0
1634635680000|2021-10-19 09:28:00|4525.53|4525.53|4525.36|4525.36|4525.53|4525.53|4525.36|4525.36|0
1634635690000|2021-10-19 09:28:10|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|0
1634635720000|2021-10-19 09:28:40|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|4525.42|0
1634635730000|2021-10-19 09:28:50|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|0
1634635750000|2021-10-19 09:29:10|4525.88|4525.88|4525.71|4525.71|4525.88|4525.88|4525.71|4525.71|0
1634635790000|2021-10-19 09:29:50|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|4525.36|0
1634635800000|2021-10-19 09:30:00|4525.53|4525.53|4525.7|4525.7|4525.7|4525.7|4525.53|4525.53|0
1634635840000|2021-10-19 09:30:40|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|4525.52|0
1634635850000|2021-10-19 09:30:50|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|0
1634635860000|2021-10-19 09:31:00|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|0
1634635870000|2021-10-19 09:31:10|4524.12|4524.12|4524.12|4524.12|4524.12|4524.12|4524.12|4524.12|0
1634635910000|2021-10-19 09:31:50|4524.47|4524.47|4524.47|4524.47|4524.47|4524.47|4524.47|4524.47|0
1634635920000|2021-10-19 09:32:00|4524.82|4524.82|4524.99|4524.99|4524.99|4524.99|4524.82|4524.82|0
1634635930000|2021-10-19 09:32:10|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|0
1634635940000|2021-10-19 09:32:20|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|4525.85|0
1634635960000|2021-10-19 09:32:40|4527.07|4527.07|4527.07|4527.07|4527.07|4527.07|4527.07|4527.07|0
1634635980000|2021-10-19 09:33:00|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|4526.72|0
1634636010000|2021-10-19 09:33:30|4526.56|4526.56|4526.56|4526.56|4526.56|4526.56|4526.56|4526.56|0
1634636020000|2021-10-19 09:33:40|4526.91|4526.91|4527.07|4527.07|4527.07|4527.07|4526.91|4526.91|0
1634636030000|2021-10-19 09:33:50|4527.95|4527.95|4527.6|4527.6|4527.95|4527.95|4527.6|4527.6|0
1634636040000|2021-10-19 09:34:00|4528.95|4528.95|4529.48|4529.48|4529.48|4529.48|4528.95|4528.95|0
1634636050000|2021-10-19 09:34:10|4529.3|4529.3|4529.01|4529.01|4529.36|4529.36|4529.01|4529.01|0
1634636060000|2021-10-19 09:34:20|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|4529.71|0
1634636070000|2021-10-19 09:34:30|4529.83|4529.83|4529.71|4529.71|4529.83|4529.83|4529.71|4529.71|0
1634636090000|2021-10-19 09:34:50|4529.59|4529.59|4529.59|4529.59|4529.59|4529.59|4529.59|4529.59|0
1634636100000|2021-10-19 09:35:00|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|0
1634636150000|2021-10-19 09:35:50|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|0
1634636160000|2021-10-19 09:36:00|4530.63|4530.63|4530.28|4530.28|4530.63|4530.63|4530.28|4530.28|0
1634636170000|2021-10-19 09:36:10|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|4529.06|0
1634636190000|2021-10-19 09:36:30|4528.82|4528.82|4529|4529|4529|4529|4528.82|4528.82|0
1634636230000|2021-10-19 09:37:10|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|4529.17|0
1634636240000|2021-10-19 09:37:20|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|0
1634636260000|2021-10-19 09:37:40|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|4529.52|0
1634636270000|2021-10-19 09:37:50|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|4529.36|0
1634636290000|2021-10-19 09:38:10|4528.87|4528.87|4528.71|4528.71|4529.03|4529.03|4528.71|4528.71|0
1634636300000|2021-10-19 09:38:20|4528.36|4528.36|4529.06|4529.06|4529.06|4529.06|4528.36|4528.36|0
1634636310000|2021-10-19 09:38:30|4529.22|4529.22|4529.22|4529.22|4529.22|4529.22|4529.22|4529.22|0
1634636340000|2021-10-19 09:39:00|4529.37|4529.37|4529.22|4529.22|4529.37|4529.37|4529.22|4529.22|0
1634636360000|2021-10-19 09:39:20|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|4529.37|0
1634636400000|2021-10-19 09:40:00|4530.59|4530.59|4529.72|4529.72|4530.59|4530.59|4529.72|4529.72|0
1634636420000|2021-10-19 09:40:20|4530.24|4530.24|4530.24|4530.24|4530.24|4530.24|4530.24|4530.24|0
1634636440000|2021-10-19 09:40:40|4530.41|4530.41|4530.93|4530.93|4530.93|4530.93|4530.41|4530.41|0
1634636450000|2021-10-19 09:40:50|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|0
1634636520000|2021-10-19 09:42:00|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|0
1634636530000|2021-10-19 09:42:10|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|4530.52|0
1634636540000|2021-10-19 09:42:20|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|4530.7|0
1634636570000|2021-10-19 09:42:50|4530.35|4530.35|4529.82|4529.82|4530.35|4530.35|4529.82|4529.82|0
1634636590000|2021-10-19 09:43:10|4529.12|4529.12|4529.12|4529.12|4529.12|4529.12|4529.12|4529.12|0
1634636600000|2021-10-19 09:43:20|4529.3|4529.3|4528.56|4528.56|4529.3|4529.3|4528.51|4528.51|0
1634636610000|2021-10-19 09:43:30|4528.77|4528.77|4528.77|4528.77|4528.77|4528.77|4528.77|4528.77|0
1634636620000|2021-10-19 09:43:40|4528.88|4528.88|4529.03|4529.03|4529.03|4529.03|4528.88|4528.88|0
1634636660000|2021-10-19 09:44:20|4528.86|4528.86|4528.86|4528.86|4528.86|4528.86|4528.51|4528.51|0
1634636690000|2021-10-19 09:44:50|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|4529.56|0
1634636720000|2021-10-19 09:45:20|4529.21|4529.21|4529.03|4529.03|4529.21|4529.21|4529.03|4529.03|0
1634636730000|2021-10-19 09:45:30|4528.71|4528.71|4528.71|4528.71|4528.71|4528.71|4528.71|4528.71|0
1634636740000|2021-10-19 09:45:40|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|4528.88|0
1634636750000|2021-10-19 09:45:50|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|4528.59|0
1634636770000|2021-10-19 09:46:10|4528.06|4528.06|4527.92|4527.92|4528.24|4528.24|4527.92|4527.92|0
1634636780000|2021-10-19 09:46:20|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|4528.09|0
1634636800000|2021-10-19 09:46:40|4527.97|4527.97|4527.79|4527.79|4527.97|4527.97|4527.79|4527.79|0
1634636810000|2021-10-19 09:46:50|4527.97|4527.97|4527.97|4527.97|4527.97|4527.97|4527.97|4527.97|0
1634636820000|2021-10-19 09:47:00|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|4528.14|0
1634636840000|2021-10-19 09:47:20|4528.5|4528.5|4528.8|4528.8|4528.8|4528.8|4528.5|4528.5|0
1634636850000|2021-10-19 09:47:30|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|4528.98|0
1634636880000|2021-10-19 09:48:00|4528.8|4528.8|4529.33|4529.33|4529.33|4529.33|4528.8|4528.8|0
1634636900000|2021-10-19 09:48:20|4529.51|4529.51|4529.51|4529.51|4529.86|4529.86|4529.51|4529.51|0
1634636940000|2021-10-19 09:49:00|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|4529.86|0
1634636950000|2021-10-19 09:49:10|4530.35|4530.35|4530.2|4530.2|4530.52|4530.52|4530.2|4530.2|0
1634636960000|2021-10-19 09:49:20|4529.84|4529.84|4530.2|4530.2|4530.2|4530.2|4529.84|4529.84|0
1634636970000|2021-10-19 09:49:30|4530.37|4530.37|4530.37|4530.37|4530.37|4530.37|4530.37|4530.37|0
1634636990000|2021-10-19 09:49:50|4529.67|4529.67|4529.67|4529.67|4529.67|4529.67|4529.67|4529.67|0
1634637020000|2021-10-19 09:50:20|4528.97|4528.97|4529.32|4529.32|4529.32|4529.32|4528.97|4528.97|0
1634637080000|2021-10-19 09:51:20|4528.64|4528.64|4527.94|4527.94|4528.64|4528.64|4527.94|4527.94|0
1634637100000|2021-10-19 09:51:40|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|4528.1|0
1634637110000|2021-10-19 09:51:50|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|4528.46|0
1634637120000|2021-10-19 09:52:00|4528.63|4528.63|4529.31|4529.31|4529.31|4529.31|4528.63|4528.63|0
1634637130000|2021-10-19 09:52:10|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|4529.48|0
1634637160000|2021-10-19 09:52:40|4529.32|4529.32|4529.2|4529.2|4529.32|4529.32|4529.2|4529.2|0
1634637170000|2021-10-19 09:52:50|4529.38|4529.38|4529.38|4529.38|4529.38|4529.38|4529.38|4529.38|0
1634637180000|2021-10-19 09:53:00|4529.2|4529.2|4529.08|4529.08|4529.2|4529.2|4529.08|4529.08|0
1634637200000|2021-10-19 09:53:20|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|4529.26|0
1634637220000|2021-10-19 09:53:40|4529.43|4529.43|4530.11|4530.11|4530.11|4530.11|4529.43|4529.43|0
1634637230000|2021-10-19 09:53:50|4531.69|4531.69|4532.21|4532.21|4532.21|4532.21|4531.34|4531.34|0
1634637240000|2021-10-19 09:54:00|4532.04|4532.04|4531.86|4531.86|4532.04|4532.04|4531.86|4531.86|0
1634637250000|2021-10-19 09:54:10|4532.21|4532.21|4532.38|4532.38|4532.38|4532.38|4532.21|4532.21|0
1634637260000|2021-10-19 09:54:20|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|4532.2|0
1634637280000|2021-10-19 09:54:40|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|4532.37|0
1634637300000|2021-10-19 09:55:00|4532.01|4532.01|4531.84|4531.84|4532.01|4532.01|4531.84|4531.84|0
1634637310000|2021-10-19 09:55:10|4531.72|4531.72|4531.6|4531.6|4531.72|4531.72|4531.6|4531.6|0
1634637330000|2021-10-19 09:55:30|4531.72|4531.72|4531.88|4531.88|4532.12|4532.12|4531.72|4531.72|0
1634637360000|2021-10-19 09:56:00|4531.71|4531.71|4532.06|4532.06|4532.06|4532.06|4531.71|4531.71|0
1634637370000|2021-10-19 09:56:10|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|4531.96|0
1634637380000|2021-10-19 09:56:20|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|0
1634637420000|2021-10-19 09:57:00|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|0
1634637430000|2021-10-19 09:57:10|4531.98|4531.98|4531.98|4531.98|4531.98|4531.98|4531.98|4531.98|0
1634637450000|2021-10-19 09:57:30|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|4531.81|0
1634637460000|2021-10-19 09:57:40|4531.63|4531.63|4531.63|4531.63|4531.63|4531.63|4531.63|4531.63|0
1634637470000|2021-10-19 09:57:50|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|0
1634637480000|2021-10-19 09:58:00|4531.98|4531.98|4531.98|4531.98|4531.98|4531.98|4531.98|4531.98|0
1634637500000|2021-10-19 09:58:20|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|4531.46|0
1634637520000|2021-10-19 09:58:40|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|4531.28|0
1634637530000|2021-10-19 09:58:50|4531.98|4531.98|4532.16|4532.16|4532.16|4532.16|4531.98|4531.98|0
1634637540000|2021-10-19 09:59:00|4531.63|4531.63|4531.46|4531.46|4531.63|4531.63|4531.46|4531.46|0
1634637560000|2021-10-19 09:59:20|4531.28|4531.28|4531.16|4531.16|4531.28|4531.28|4531.16|4531.16|0
1634637570000|2021-10-19 09:59:30|4530.64|4530.64|4530.64|4530.64|4530.64|4530.64|4530.64|4530.64|0
1634637590000|2021-10-19 09:59:50|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|4530.46|0
1634637600000|2021-10-19 10:00:00|4530.29|4530.29|4530.29|4530.29|4530.29|4530.29|4530.29|4530.29|0
1634637610000|2021-10-19 10:00:10|4530.11|4530.11|4529.94|4529.94|4530.11|4530.11|4529.94|4529.94|0
1634637650000|2021-10-19 10:00:50|4530.81|4530.81|4530.81|4530.81|4530.81|4530.81|4530.81|4530.81|0
1634637660000|2021-10-19 10:01:00|4530.65|4530.65|4530.81|4530.81|4531.18|4531.18|4530.65|4530.65|0
1634637680000|2021-10-19 10:01:20|4530.99|4530.99|4531.69|4531.69|4531.69|4531.69|4530.99|4530.99|0
1634637700000|2021-10-19 10:01:40|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|4531.34|0
1634637780000|2021-10-19 10:03:00|4531.69|4531.69|4532.04|4532.04|4532.04|4532.04|4531.69|4531.69|0
1634637810000|2021-10-19 10:03:30|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|4532.22|0
1634637830000|2021-10-19 10:03:50|4532.74|4532.74|4532.39|4532.39|4532.74|4532.74|4532.39|4532.39|0
1634637840000|2021-10-19 10:04:00|4531.6|4531.6|4532.12|4532.12|4532.12|4532.12|4531.6|4531.6|0
1634637850000|2021-10-19 10:04:10|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|4531.45|0
1634637860000|2021-10-19 10:04:20|4531.27|4531.27|4530.92|4530.92|4531.27|4531.27|4530.92|4530.92|0
1634637900000|2021-10-19 10:05:00|4531.45|4531.45|4531.97|4531.97|4531.97|4531.97|4531.45|4531.45|0
1634637910000|2021-10-19 10:05:10|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|4532.15|0
1634637920000|2021-10-19 10:05:20|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|4531.97|0
1634637940000|2021-10-19 10:05:40|4531.8|4531.8|4531.62|4531.62|4531.8|4531.8|4531.62|4531.62|0
1634637980000|2021-10-19 10:06:20|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|4531.27|0
1634638040000|2021-10-19 10:07:20|4531.97|4531.97|4532.15|4532.15|4532.15|4532.15|4531.97|4531.97|0
1634638050000|2021-10-19 10:07:30|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|4532.5|0
1634638060000|2021-10-19 10:07:40|4532.85|4532.85|4532.15|4532.15|4532.85|4532.85|4532.15|4532.15|0
1634638070000|2021-10-19 10:07:50|4532.31|4532.31|4531.96|4531.96|4532.31|4532.31|4531.96|4531.96|0
1634638080000|2021-10-19 10:08:00|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|4531.79|0
1634638100000|2021-10-19 10:08:20|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|4531.44|0
1634638110000|2021-10-19 10:08:30|4531.79|4531.79|4532.14|4532.14|4532.14|4532.14|4531.79|4531.79|0
1634638120000|2021-10-19 10:08:40|4532.31|4532.31|4532.31|4532.31|4532.31|4532.31|4532.31|4532.31|0
1634638130000|2021-10-19 10:08:50|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|4532.47|0
1634638140000|2021-10-19 10:09:00|4533.15|4533.15|4533.32|4533.32|4533.32|4533.32|4533.15|4533.15|0
1634638160000|2021-10-19 10:09:20|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|4532.97|0
1634638170000|2021-10-19 10:09:30|4533.13|4533.13|4533.02|4533.02|4533.13|4533.13|4533.02|4533.02|0
1634638220000|2021-10-19 10:10:20|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|4532.85|0
1634638230000|2021-10-19 10:10:30|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|4533.03|0
1634638240000|2021-10-19 10:10:40|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|0
1634638260000|2021-10-19 10:11:00|4532.63|4532.63|4533.24|4533.24|4533.45|4533.45|4532.57|4532.57|0
1634638270000|2021-10-19 10:11:10|4532.36|4532.36|4531.49|4531.49|4532.36|4532.36|4531.31|4531.31|0
1634638290000|2021-10-19 10:11:30|4531.66|4531.66|4531.13|4531.13|4531.66|4531.66|4531.13|4531.13|0
1634638320000|2021-10-19 10:12:00|4531.49|4531.49|4531.49|4531.49|4531.49|4531.49|4531.49|4531.49|0
1634638340000|2021-10-19 10:12:20|4532.54|4532.54|4532.54|4532.54|4532.54|4532.54|4532.54|4532.54|0
1634638360000|2021-10-19 10:12:40|4531.84|4531.84|4532.36|4532.36|4532.36|4532.36|4531.84|4531.84|0
1634638390000|2021-10-19 10:13:10|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|4532.01|0
1634638420000|2021-10-19 10:13:40|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|0
1634638430000|2021-10-19 10:13:50|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|0
1634638440000|2021-10-19 10:14:00|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|0
1634638450000|2021-10-19 10:14:10|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|4532.35|0
1634638460000|2021-10-19 10:14:20|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|4532.53|0
1634638470000|2021-10-19 10:14:30|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|4532.17|0
1634638480000|2021-10-19 10:14:40|4532|4532|4531.81|4531.81|4532.16|4532.16|4531.81|4531.81|0
1634638490000|2021-10-19 10:14:50|4531.99|4531.99|4531.99|4531.99|4531.99|4531.99|4531.99|4531.99|0
1634638520000|2021-10-19 10:15:20|4532.1|4532.1|4532.46|4532.46|4532.46|4532.46|4532.1|4532.1|0
1634638550000|2021-10-19 10:15:50|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|4532.1|0
1634638690000|2021-10-19 10:18:10|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|4532.46|0
1634638740000|2021-10-19 10:19:00|4532.29|4532.29|4532.29|4532.29|4532.29|4532.29|4532.29|4532.29|0
1634638750000|2021-10-19 10:19:10|4532.13|4532.13|4532.29|4532.29|4532.29|4532.29|4532.13|4532.13|0
1634638760000|2021-10-19 10:19:20|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|4531.94|0
1634638770000|2021-10-19 10:19:30|4531.42|4531.42|4531.58|4531.58|4531.58|4531.58|4531.42|4531.42|0
1634638780000|2021-10-19 10:19:40|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|4531.05|0
1634638800000|2021-10-19 10:20:00|4531.23|4531.23|4531.23|4531.23|4531.23|4531.23|4531.23|4531.23|0
1634638820000|2021-10-19 10:20:20|4530.88|4530.88|4530.61|4530.61|4530.88|4530.88|4530.61|4530.61|0
1634638840000|2021-10-19 10:20:40|4530.43|4530.43|4530.08|4530.08|4530.43|4530.43|4530.08|4530.08|0
1634638890000|2021-10-19 10:21:30|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|4530.96|0
1634638910000|2021-10-19 10:21:50|4530.28|4530.28|4529.93|4529.93|4530.28|4530.28|4529.93|4529.93|0
1634638920000|2021-10-19 10:22:00|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|0
1634638930000|2021-10-19 10:22:10|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|4529.64|0
1634638940000|2021-10-19 10:22:20|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|4529.76|0
1634639000000|2021-10-19 10:23:20|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|0
1634639010000|2021-10-19 10:23:30|4529.41|4529.41|4529.41|4529.41|4529.41|4529.41|4529.41|4529.41|0
1634639040000|2021-10-19 10:24:00|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|4529.58|0
1634639050000|2021-10-19 10:24:10|4530.26|4530.26|4530.43|4530.43|4530.43|4530.43|4530.26|4530.26|0
1634639090000|2021-10-19 10:24:50|4529.91|4529.91|4529.73|4529.73|4529.91|4529.91|4529.73|4529.73|0
1634639110000|2021-10-19 10:25:10|4529.91|4529.91|4529.91|4529.91|4529.91|4529.91|4529.91|4529.91|0
1634639120000|2021-10-19 10:25:20|4529.73|4529.73|4529.06|4529.06|4529.73|4529.73|4529.06|4529.06|0
1634639150000|2021-10-19 10:25:50|4529.32|4529.32|4529.32|4529.32|4529.32|4529.32|4529.32|4529.32|0
1634639170000|2021-10-19 10:26:10|4528.97|4528.97|4528.97|4528.97|4528.97|4528.97|4528.97|4528.97|0
1634639180000|2021-10-19 10:26:20|4529.32|4529.32|4529.32|4529.32|4529.32|4529.32|4529.32|4529.32|0
1634639220000|2021-10-19 10:27:00|4530|4530|4530.17|4530.17|4530.17|4530.17|4530|4530|0
1634639240000|2021-10-19 10:27:20|4530.7|4530.7|4530.35|4530.35|4530.7|4530.7|4530.35|4530.35|0
1634639270000|2021-10-19 10:27:50|4530.87|4530.87|4532.1|4532.1|4532.1|4532.1|4530.87|4530.87|0
1634639280000|2021-10-19 10:28:00|4531.92|4531.92|4531.75|4531.75|4531.92|4531.92|4531.75|4531.75|0
1634639310000|2021-10-19 10:28:30|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|0
1634639320000|2021-10-19 10:28:40|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|4531.07|0
1634639340000|2021-10-19 10:29:00|4531.25|4531.25|4531.57|4531.57|4531.57|4531.57|4531.25|4531.25|0
1634639390000|2021-10-19 10:29:50|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|4531.75|0
1634639420000|2021-10-19 10:30:20|4531.57|4531.57|4531.22|4531.22|4531.57|4531.57|4531.22|4531.22|0
1634639440000|2021-10-19 10:30:40|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|4531.4|0
1634639460000|2021-10-19 10:31:00|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|4532.07|0
1634639470000|2021-10-19 10:31:10|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|4532.25|0
1634639490000|2021-10-19 10:31:30|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|4532.6|0
1634639520000|2021-10-19 10:32:00|4533.28|4533.28|4533.45|4533.45|4533.45|4533.45|4533.28|4533.28|0
1634639550000|2021-10-19 10:32:30|4533.8|4533.8|4534.15|4534.15|4534.15|4534.15|4533.8|4533.8|0
1634639580000|2021-10-19 10:33:00|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|4533.45|0
1634639620000|2021-10-19 10:33:40|4533.61|4533.61|4533.44|4533.44|4533.61|4533.61|4533.44|4533.44|0
1634639640000|2021-10-19 10:34:00|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|0
1634639650000|2021-10-19 10:34:10|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|4533.25|0
1634639670000|2021-10-19 10:34:30|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|4533.6|0
1634639760000|2021-10-19 10:36:00|4534.25|4534.25|4533.77|4533.77|4534.25|4534.25|4533.6|4533.6|0
1634639780000|2021-10-19 10:36:20|4533.94|4533.94|4533.94|4533.94|4533.94|4533.94|4533.94|4533.94|0
1634639790000|2021-10-19 10:36:30|4533.77|4533.77|4533.77|4533.77|4533.77|4533.77|4533.77|4533.77|0
1634639810000|2021-10-19 10:36:50|4533.59|4533.59|4532.91|4532.91|4533.59|4533.59|4532.91|4532.91|0
1634639820000|2021-10-19 10:37:00|4533.59|4533.59|4534.1|4534.1|4534.27|4534.27|4533.59|4533.59|0
1634639840000|2021-10-19 10:37:20|4534.45|4534.45|4534.29|4534.29|4534.45|4534.45|4534.29|4534.29|0
1634639870000|2021-10-19 10:37:50|4534.17|4534.17|4534.17|4534.17|4534.17|4534.17|4534.17|4534.17|0
1634639880000|2021-10-19 10:38:00|4534.85|4534.85|4535.02|4535.02|4535.2|4535.2|4534.85|4534.85|0
1634639910000|2021-10-19 10:38:30|4535.37|4535.37|4535.78|4535.78|4535.78|4535.78|4535.37|4535.37|0
1634639920000|2021-10-19 10:38:40|4535.96|4535.96|4535.9|4535.9|4536.08|4536.08|4535.9|4535.9|0
1634639930000|2021-10-19 10:38:50|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|4535.73|0
1634639960000|2021-10-19 10:39:20|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|4535.05|0
1634640000000|2021-10-19 10:40:00|4535.58|4535.58|4535.4|4535.4|4535.58|4535.58|4535.4|4535.4|0
1634640010000|2021-10-19 10:40:10|4535.23|4535.23|4535.44|4535.44|4535.44|4535.44|4535.23|4535.23|0
1634640020000|2021-10-19 10:40:20|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|4535.27|0
1634640050000|2021-10-19 10:40:50|4534.95|4534.95|4535.11|4535.11|4535.11|4535.11|4534.95|4534.95|0
1634640080000|2021-10-19 10:41:20|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|0
1634640090000|2021-10-19 10:41:30|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|4534.26|0
1634640110000|2021-10-19 10:41:50|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|4534.94|0
1634640120000|2021-10-19 10:42:00|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|4535.11|0
1634640130000|2021-10-19 10:42:10|4534.43|4534.43|4534.43|4534.43|4534.43|4534.43|4534.43|4534.43|0
1634640170000|2021-10-19 10:42:50|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|0
1634640240000|2021-10-19 10:44:00|4534.26|4534.26|4534.43|4534.43|4534.43|4534.43|4534.26|4534.26|0
1634640250000|2021-10-19 10:44:10|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|0
1634640260000|2021-10-19 10:44:20|4534.43|4534.43|4534.43|4534.43|4534.43|4534.43|4534.43|4534.43|0
1634640320000|2021-10-19 10:45:20|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|4534.79|0
1634640330000|2021-10-19 10:45:30|4534.61|4534.61|4534.55|4534.55|4534.73|4534.73|4534.55|4534.55|0
1634640340000|2021-10-19 10:45:40|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|4534.67|0
1634640400000|2021-10-19 10:46:40|4534.32|4534.32|4534.32|4534.32|4534.32|4534.32|4534.32|4534.32|0
1634640410000|2021-10-19 10:46:50|4533.99|4533.99|4533.82|4533.82|4533.99|4533.99|4533.82|4533.82|0
1634640450000|2021-10-19 10:47:30|4533.99|4533.99|4533.99|4533.99|4533.99|4533.99|4533.99|4533.99|0
1634640460000|2021-10-19 10:47:40|4534.16|4534.16|4534.33|4534.33|4534.33|4534.33|4534.16|4534.16|0
1634640480000|2021-10-19 10:48:00|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|4533.98|0
1634640530000|2021-10-19 10:48:50|4533.82|4533.82|4533.82|4533.82|4533.82|4533.82|4533.82|4533.82|0
1634640550000|2021-10-19 10:49:10|4534.17|4534.17|4534.05|4534.05|4534.17|4534.17|4534.05|4534.05|0
1634640600000|2021-10-19 10:50:00|4534.58|4534.58|4534.58|4534.58|4534.58|4534.58|4534.58|4534.58|0
1634640610000|2021-10-19 10:50:10|4534.81|4534.81|4534.81|4534.81|4534.81|4534.81|4534.81|4534.81|0
1634640620000|2021-10-19 10:50:20|4534.46|4534.46|4534.46|4534.46|4534.46|4534.46|4534.46|4534.46|0
1634640630000|2021-10-19 10:50:30|4534.29|4534.29|4533.94|4533.94|4534.29|4534.29|4533.59|4533.59|0
1634640640000|2021-10-19 10:50:40|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|0
1634640650000|2021-10-19 10:50:50|4533.41|4533.41|4532.89|4532.89|4533.41|4533.41|4532.89|4532.89|0
1634640660000|2021-10-19 10:51:00|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|4532.78|0
1634640670000|2021-10-19 10:51:10|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|4532.43|0
1634640700000|2021-10-19 10:51:40|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|4532.61|0
1634640710000|2021-10-19 10:51:50|4532.96|4532.96|4533.48|4533.48|4533.48|4533.48|4532.96|4532.96|0
1634640730000|2021-10-19 10:52:10|4533.6|4533.6|4533.72|4533.72|4533.72|4533.72|4533.6|4533.6|0
1634640740000|2021-10-19 10:52:20|4533.88|4533.88|4533.88|4533.88|4533.88|4533.88|4533.88|4533.88|0
1634640780000|2021-10-19 10:53:00|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|4534.06|0
1634640790000|2021-10-19 10:53:10|4533.88|4533.88|4533.71|4533.71|4533.88|4533.88|4533.71|4533.71|0
1634640800000|2021-10-19 10:53:20|4533.53|4533.53|4533.53|4533.53|4533.53|4533.53|4533.53|4533.53|0
1634640820000|2021-10-19 10:53:40|4533.71|4533.71|4533.71|4533.71|4533.71|4533.71|4533.71|4533.71|0
1634640850000|2021-10-19 10:54:10|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|4533.36|0
1634640860000|2021-10-19 10:54:20|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|4533.19|0
1634640890000|2021-10-19 10:54:50|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|4533.87|0
1634640900000|2021-10-19 10:55:00|4534.04|4534.04|4534.04|4534.04|4534.04|4534.04|4534.04|4534.04|0
1634640920000|2021-10-19 10:55:20|4534.15|4534.15|4534.79|4534.79|4534.79|4534.79|4534.15|4534.15|0
1634640950000|2021-10-19 10:55:50|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|4535.15|0
1634641010000|2021-10-19 10:56:50|4535.5|4535.5|4535.66|4535.66|4535.66|4535.66|4535.5|4535.5|0
1634641020000|2021-10-19 10:57:00|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|0
1634641030000|2021-10-19 10:57:10|4535.31|4535.31|4535.13|4535.13|4535.31|4535.31|4535.13|4535.13|0
1634641080000|2021-10-19 10:58:00|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|4535.48|0
1634641090000|2021-10-19 10:58:10|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|4535.66|0
1634641130000|2021-10-19 10:58:50|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|4535.13|0
1634641140000|2021-10-19 10:59:00|4534.96|4534.96|4534.28|4534.28|4534.96|4534.96|4534.28|4534.28|0
1634641150000|2021-10-19 10:59:10|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|4533.76|0
1634641180000|2021-10-19 10:59:40|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|4533.41|0
1634641190000|2021-10-19 10:59:50|4533.24|4533.24|4532.92|4532.92|4533.59|4533.59|4532.92|4532.92|0
1634641210000|2021-10-19 11:00:10|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|0
1634641220000|2021-10-19 11:00:20|4532.51|4532.51|4531.13|4531.13|4532.51|4532.51|4531.13|4531.13|0
1634641250000|2021-10-19 11:00:50|4531.48|4531.48|4531.48|4531.48|4531.48|4531.48|4531.48|4531.48|0
1634641260000|2021-10-19 11:01:00|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|4532.16|0
1634641280000|2021-10-19 11:01:20|4532.51|4532.51|4532.33|4532.33|4532.51|4532.51|4532.33|4532.33|0
1634641290000|2021-10-19 11:01:30|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|4532.68|0
1634641320000|2021-10-19 11:02:00|4532.51|4532.51|4532.86|4532.86|4532.86|4532.86|4532.51|4532.51|0
1634641330000|2021-10-19 11:02:10|4532.96|4532.96|4532.96|4532.96|4532.96|4532.96|4532.96|4532.96|0
1634641340000|2021-10-19 11:02:20|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|4533.13|0
1634641410000|2021-10-19 11:03:30|4533.42|4533.42|4532.74|4532.74|4533.42|4533.42|4532.74|4532.74|0
1634641420000|2021-10-19 11:03:40|4532.8|4532.8|4533.15|4533.15|4533.15|4533.15|4532.8|4532.8|0
1634641450000|2021-10-19 11:04:10|4532.62|4532.62|4532.97|4532.97|4532.97|4532.97|4532.62|4532.62|0
1634641460000|2021-10-19 11:04:20|4533.13|4533.13|4532.96|4532.96|4533.49|4533.49|4532.96|4532.96|0
1634641470000|2021-10-19 11:04:30|4532.78|4532.78|4532.43|4532.43|4532.78|4532.78|4532.43|4532.43|0
1634641480000|2021-10-19 11:04:40|4532.08|4532.08|4531.73|4531.73|4532.08|4532.08|4531.73|4531.73|0
1634641500000|2021-10-19 11:05:00|4531.57|4531.57|4530.72|4530.72|4531.57|4531.57|4530.72|4530.72|0
1634641540000|2021-10-19 11:05:40|4531.24|4531.24|4531.07|4531.07|4531.24|4531.24|4531.07|4531.07|0
1634641590000|2021-10-19 11:06:30|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|0
1634641600000|2021-10-19 11:06:40|4530.37|4530.37|4530.89|4530.89|4530.89|4530.89|4530.37|4530.37|0
1634641610000|2021-10-19 11:06:50|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|4530.54|0
1634641640000|2021-10-19 11:07:20|4530.71|4530.71|4530.71|4530.71|4530.71|4530.71|4530.71|4530.71|0
1634641670000|2021-10-19 11:07:50|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|4530.76|0
1634641680000|2021-10-19 11:08:00|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|0
1634641700000|2021-10-19 11:08:20|4530.23|4530.23|4530.23|4530.23|4530.23|4530.23|4530.23|4530.23|0
1634641730000|2021-10-19 11:08:50|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|4530.41|0
1634641800000|2021-10-19 11:10:00|4530.29|4530.29|4530.45|4530.45|4530.45|4530.45|4530.29|4530.29|0
1634641850000|2021-10-19 11:10:50|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|4530.28|0
1634641860000|2021-10-19 11:11:00|4530.1|4530.1|4530.1|4530.1|4530.1|4530.1|4530.1|4530.1|0
1634641880000|2021-10-19 11:11:20|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|4530.21|0
1634641890000|2021-10-19 11:11:30|4530.91|4530.91|4531.24|4531.24|4531.24|4531.24|4530.91|4530.91|0
1634641900000|2021-10-19 11:11:40|4531.41|4531.41|4531.24|4531.24|4531.41|4531.41|4531.24|4531.24|0
1634641920000|2021-10-19 11:12:00|4531.41|4531.41|4531.76|4531.76|4531.76|4531.76|4531.41|4531.41|0
1634641970000|2021-10-19 11:12:50|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|4531.6|0
1634641980000|2021-10-19 11:13:00|4532.48|4532.48|4532.48|4532.48|4532.48|4532.48|4532.3|4532.3|0
1634641990000|2021-10-19 11:13:10|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|4532.12|0
1634642020000|2021-10-19 11:13:40|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|0
1634642040000|2021-10-19 11:14:00|4532.06|4532.06|4532.06|4532.06|4532.06|4532.06|4532.06|4532.06|0
1634642050000|2021-10-19 11:14:10|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|4531.89|0
1634642080000|2021-10-19 11:14:40|4532.42|4532.42|4532.42|4532.42|4532.42|4532.42|4532.42|4532.42|0
1634642090000|2021-10-19 11:14:50|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|4532.58|0
1634642100000|2021-10-19 11:15:00|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|4532.75|0
1634642110000|2021-10-19 11:15:10|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|4532.93|0
1634642120000|2021-10-19 11:15:20|4532.69|4532.69|4532.58|4532.58|4532.69|4532.69|4532.58|4532.58|0
1634642140000|2021-10-19 11:15:40|4532.93|4532.93|4532.58|4532.58|4532.93|4532.93|4532.58|4532.58|0
1634642170000|2021-10-19 11:16:10|4531.9|4531.9|4531.9|4531.9|4531.9|4531.9|4531.9|4531.9|0
1634642210000|2021-10-19 11:16:50|4532.43|4532.43|4532.25|4532.25|4532.43|4532.43|4532.25|4532.25|0
1634642220000|2021-10-19 11:17:00|4532.08|4532.08|4530.87|4530.87|4532.08|4532.08|4530.87|4530.87|0
1634642250000|2021-10-19 11:17:30|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|4530.77|0
1634642260000|2021-10-19 11:17:40|4530.51|4530.51|4530.87|4530.87|4530.87|4530.87|4530.51|4530.51|0
1634642270000|2021-10-19 11:17:50|4530|4530|4529.47|4529.47|4530|4530|4529.47|4529.47|0
1634642290000|2021-10-19 11:18:10|4530|4530|4530|4530|4530|4530|4530|4530|0
1634642300000|2021-10-19 11:18:20|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|4529.7|0
1634642310000|2021-10-19 11:18:30|4529.6|4529.6|4529.6|4529.6|4529.6|4529.6|4529.6|4529.6|0
1634642320000|2021-10-19 11:18:40|4529.77|4529.77|4529.77|4529.77|4529.77|4529.77|4529.77|4529.77|0
1634642330000|2021-10-19 11:18:50|4530.12|4530.12|4530.27|4530.27|4530.27|4530.27|4530.12|4530.12|0
1634642340000|2021-10-19 11:19:00|4528.92|4528.92|4528.92|4528.92|4528.92|4528.92|4528.24|4528.24|0
1634642380000|2021-10-19 11:19:40|4529.62|4529.62|4529.62|4529.62|4529.62|4529.62|4529.62|4529.62|0
1634642390000|2021-10-19 11:19:50|4529.45|4529.45|4529.45|4529.45|4529.45|4529.45|4529.45|4529.45|0
1634642400000|2021-10-19 11:20:00|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|0
1634642410000|2021-10-19 11:20:10|4528.74|4528.74|4528.57|4528.57|4528.74|4528.74|4528.57|4528.57|0
1634642430000|2021-10-19 11:20:30|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|4529.27|0
1634642440000|2021-10-19 11:20:40|4528.57|4528.57|4528.39|4528.39|4528.57|4528.57|4528.39|4528.39|0
1634642460000|2021-10-19 11:21:00|4528.22|4528.22|4528.22|4528.22|4528.22|4528.22|4528.22|4528.22|0
1634642560000|2021-10-19 11:22:40|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|0
1634642630000|2021-10-19 11:23:50|4527.34|4527.34|4527.69|4527.69|4527.69|4527.69|4527.34|4527.34|0
1634642640000|2021-10-19 11:24:00|4527.93|4527.93|4528.1|4528.1|4528.1|4528.1|4527.93|4527.93|0
1634642670000|2021-10-19 11:24:30|4527.93|4527.93|4527.75|4527.75|4527.93|4527.93|4527.75|4527.75|0
1634642680000|2021-10-19 11:24:40|4527.6|4527.6|4527.46|4527.46|4527.6|4527.6|4527.46|4527.46|0
1634642740000|2021-10-19 11:25:40|4527.31|4527.31|4527.46|4527.46|4527.46|4527.46|4527.31|4527.31|0
1634642770000|2021-10-19 11:26:10|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|4526.58|0
1634642780000|2021-10-19 11:26:20|4526.93|4526.93|4528.31|4528.31|4528.31|4528.31|4526.93|4526.93|0
1634642800000|2021-10-19 11:26:40|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|4528.19|0
1634642810000|2021-10-19 11:26:50|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|0
1634642830000|2021-10-19 11:27:10|4528.01|4528.01|4528.01|4528.01|4528.01|4528.01|4528.01|4528.01|0
1634642850000|2021-10-19 11:27:30|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|4528.36|0
1634642860000|2021-10-19 11:27:40|4527.84|4527.84|4527.31|4527.31|4527.84|4527.84|4527.31|4527.31|0
1634642950000|2021-10-19 11:29:10|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|4527.49|0
1634642960000|2021-10-19 11:29:20|4527.84|4527.84|4527.84|4527.84|4527.84|4527.84|4527.84|4527.84|0
1634642990000|2021-10-19 11:29:50|4528.36|4528.36|4528.35|4528.35|4528.36|4528.36|4528.19|4528.19|0
1634643000000|2021-10-19 11:30:00|4528.7|4528.7|4528.7|4528.7|4528.7|4528.7|4528.7|4528.7|0
1634643010000|2021-10-19 11:30:10|4529.37|4529.37|4529.72|4529.72|4529.72|4529.72|4529.37|4529.37|0
1634643020000|2021-10-19 11:30:20|4529.55|4529.55|4529.37|4529.37|4529.55|4529.55|4529.37|4529.37|0
1634643040000|2021-10-19 11:30:40|4529.2|4529.2|4529.2|4529.2|4529.2|4529.2|4529.2|4529.2|0
1634643050000|2021-10-19 11:30:50|4529.02|4529.02|4528.67|4528.67|4529.02|4529.02|4528.67|4528.67|0
1634643070000|2021-10-19 11:31:10|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|4528.72|0
1634643080000|2021-10-19 11:31:20|4528.05|4528.05|4527.36|4527.36|4528.05|4528.05|4527.2|4527.2|0
1634643100000|2021-10-19 11:31:40|4527.52|4527.52|4527.52|4527.52|4527.52|4527.52|4527.52|4527.52|0
1634643130000|2021-10-19 11:32:10|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|4527.36|0
1634643140000|2021-10-19 11:32:20|4527.2|4527.2|4527.38|4527.38|4527.38|4527.38|4527.2|4527.2|0
1634643210000|2021-10-19 11:33:30|4527.2|4527.2|4527.03|4527.03|4527.2|4527.2|4527.03|4527.03|0
1634643230000|2021-10-19 11:33:50|4526.68|4526.68|4525.9|4525.9|4526.68|4526.68|4525.9|4525.9|0
1634643250000|2021-10-19 11:34:10|4525.75|4525.75|4526.43|4526.43|4526.43|4526.43|4525.75|4525.75|0
1634643300000|2021-10-19 11:35:00|4526.28|4526.28|4526.39|4526.39|4526.53|4526.53|4526.28|4526.28|0
1634643310000|2021-10-19 11:35:10|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|4526.74|0
1634643320000|2021-10-19 11:35:20|4526.39|4526.39|4526.21|4526.21|4526.39|4526.39|4526.03|4526.03|0
1634643330000|2021-10-19 11:35:30|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1634643370000|2021-10-19 11:36:10|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|4525.77|0
1634643380000|2021-10-19 11:36:20|4525.94|4525.94|4526.27|4526.27|4526.27|4526.27|4525.94|4525.94|0
1634643390000|2021-10-19 11:36:30|4526.43|4526.43|4526.43|4526.43|4526.43|4526.43|4526.43|4526.43|0
1634643400000|2021-10-19 11:36:40|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|0
1634643430000|2021-10-19 11:37:10|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|4525.97|0
1634643460000|2021-10-19 11:37:40|4525.27|4525.27|4525.77|4525.77|4525.77|4525.77|4525.09|4525.09|0
1634643470000|2021-10-19 11:37:50|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|4525.94|0
1634643490000|2021-10-19 11:38:10|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|4526.12|0
1634643530000|2021-10-19 11:38:50|4526.29|4526.29|4526.65|4526.65|4526.65|4526.65|4526.29|4526.29|0
1634643540000|2021-10-19 11:39:00|4525.97|4525.97|4525.95|4525.95|4525.97|4525.97|4525.62|4525.62|0
1634643550000|2021-10-19 11:39:10|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|0
1634643580000|2021-10-19 11:39:40|4526.12|4526.12|4526.47|4526.47|4526.82|4526.82|4526.12|4526.12|0
1634643590000|2021-10-19 11:39:50|4527|4527|4526.65|4526.65|4527|4527|4526.65|4526.65|0
1634643610000|2021-10-19 11:40:10|4527|4527|4526.65|4526.65|4527|4527|4526.65|4526.65|0
1634643680000|2021-10-19 11:41:20|4527.35|4527.35|4527.87|4527.87|4527.87|4527.87|4527.35|4527.35|0
1634643700000|2021-10-19 11:41:40|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|4527.17|0
1634643720000|2021-10-19 11:42:00|4527.35|4527.35|4527.7|4527.7|4527.7|4527.7|4527.35|4527.35|0
1634643730000|2021-10-19 11:42:10|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|4527.87|0
1634643740000|2021-10-19 11:42:20|4527.7|4527.7|4527.52|4527.52|4527.7|4527.7|4527.52|4527.52|0
1634643760000|2021-10-19 11:42:40|4527.17|4527.17|4526.5|4526.5|4527.17|4527.17|4526.5|4526.5|0
1634643770000|2021-10-19 11:42:50|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|4525.82|0
1634643800000|2021-10-19 11:43:20|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|4525.7|0
1634643810000|2021-10-19 11:43:30|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|0
1634643820000|2021-10-19 11:43:40|4525.18|4525.18|4524.86|4524.86|4525.18|4525.18|4524.69|4524.69|0
1634643840000|2021-10-19 11:44:00|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|4524.34|0
1634643850000|2021-10-19 11:44:10|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|0
1634643860000|2021-10-19 11:44:20|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|4525.21|0
1634643900000|2021-10-19 11:45:00|4525.11|4525.11|4525.06|4525.06|4525.11|4525.11|4525.06|4525.06|0
1634643910000|2021-10-19 11:45:10|4525.23|4525.23|4524.71|4524.71|4525.23|4525.23|4524.71|4524.71|0
1634643940000|2021-10-19 11:45:40|4524.03|4524.03|4524.32|4524.32|4524.32|4524.32|4524.03|4524.03|0
1634643950000|2021-10-19 11:45:50|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1634643960000|2021-10-19 11:46:00|4524|4524|4523.34|4523.34|4524|4524|4523.34|4523.34|0
1634643970000|2021-10-19 11:46:10|4522.66|4522.66|4522.49|4522.49|4522.66|4522.66|4522.49|4522.49|0
1634643980000|2021-10-19 11:46:20|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|4522.37|0
1634644000000|2021-10-19 11:46:40|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|0
1634644040000|2021-10-19 11:47:20|4522.72|4522.72|4522.72|4522.72|4522.72|4522.72|4522.72|4522.72|0
1634644100000|2021-10-19 11:48:20|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|4522.55|0
1634644130000|2021-10-19 11:48:50|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|4522.2|0
1634644140000|2021-10-19 11:49:00|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|4522.35|0
1634644160000|2021-10-19 11:49:20|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|4522.51|0
1634644180000|2021-10-19 11:49:40|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|4522.33|0
1634644210000|2021-10-19 11:50:10|4522.86|4522.86|4522.98|4522.98|4522.98|4522.98|4522.86|4522.86|0
1634644230000|2021-10-19 11:50:30|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|0
1634644250000|2021-10-19 11:50:50|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|4523.83|0
1634644260000|2021-10-19 11:51:00|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|4524.18|0
1634644290000|2021-10-19 11:51:30|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|4524.5|0
1634644300000|2021-10-19 11:51:40|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|0
1634644310000|2021-10-19 11:51:50|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|4524.86|0
1634644340000|2021-10-19 11:52:20|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|0
1634644380000|2021-10-19 11:53:00|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|4525.53|0
1634644410000|2021-10-19 11:53:30|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|0
1634644490000|2021-10-19 11:54:50|4525.18|4525.18|4525.18|4525.18|4525.18|4525.18|4525|4525|0
1634644500000|2021-10-19 11:55:00|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|4524.83|0
1634644550000|2021-10-19 11:55:50|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|4524.71|0
1634644560000|2021-10-19 11:56:00|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|0
1634644580000|2021-10-19 11:56:20|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|4525.59|0
1634644590000|2021-10-19 11:56:30|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|0
1634644650000|2021-10-19 11:57:30|4525.41|4525.41|4525.41|4525.41|4525.41|4525.41|4525.41|4525.41|0
1634644680000|2021-10-19 11:58:00|4525.06|4525.06|4524.71|4524.71|4525.06|4525.06|4524.71|4524.71|0
1634644690000|2021-10-19 11:58:10|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|0
1634644710000|2021-10-19 11:58:30|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|4525.06|0
1634644720000|2021-10-19 11:58:40|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|4525.74|0
1634644740000|2021-10-19 11:59:00|4525.91|4525.91|4526.59|4526.59|4526.59|4526.59|4525.91|4525.91|0
1634644770000|2021-10-19 11:59:30|4526.41|4526.41|4526.25|4526.25|4526.41|4526.41|4526.25|4526.25|0
1634644780000|2021-10-19 11:59:40|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|4526.42|0
1634644800000|2021-10-19 12:00:00|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|4526.07|0
1634644840000|2021-10-19 12:00:40|4526.6|4526.6|4526.76|4526.76|4526.76|4526.76|4526.6|4526.6|0
1634644850000|2021-10-19 12:00:50|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|4526.59|0
1634644900000|2021-10-19 12:01:40|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|4526.76|0
1634644910000|2021-10-19 12:01:50|4526.6|4526.6|4526.6|4526.6|4526.6|4526.6|4526.6|4526.6|0
1634644930000|2021-10-19 12:02:10|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|0
1634644970000|2021-10-19 12:02:50|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|0
1634644990000|2021-10-19 12:03:10|4526.2|4526.2|4526.2|4526.2|4526.2|4526.2|4526.2|4526.2|0
1634645000000|2021-10-19 12:03:20|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|4526.09|0
1634645050000|2021-10-19 12:04:10|4525.73|4525.73|4525.1|4525.1|4525.73|4525.73|4525.1|4525.1|0
1634645080000|2021-10-19 12:04:40|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|0
1634645090000|2021-10-19 12:04:50|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|4524.25|0
1634645100000|2021-10-19 12:05:00|4524.6|4524.6|4523.93|4523.93|4524.6|4524.6|4523.93|4523.93|0
1634645120000|2021-10-19 12:05:20|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|4524.07|0
1634645130000|2021-10-19 12:05:30|4524.43|4524.43|4524.07|4524.07|4524.43|4524.43|4524.07|4524.07|0
1634645150000|2021-10-19 12:05:50|4524.6|4524.6|4524.72|4524.72|4524.72|4524.72|4524.6|4524.6|0
1634645160000|2021-10-19 12:06:00|4524.84|4524.84|4524.98|4524.98|4524.98|4524.98|4524.72|4524.72|0
1634645170000|2021-10-19 12:06:10|4525.16|4525.16|4525.16|4525.16|4525.16|4525.16|4525.16|4525.16|0
1634645220000|2021-10-19 12:07:00|4524.81|4524.81|4524.64|4524.64|4524.81|4524.81|4524.64|4524.64|0
1634645290000|2021-10-19 12:08:10|4524.99|4524.99|4524.99|4524.99|4524.99|4524.99|4524.99|4524.99|0
1634645310000|2021-10-19 12:08:30|4525.52|4525.52|4525.68|4525.68|4525.68|4525.68|4525.52|4525.52|0
1634645340000|2021-10-19 12:09:00|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|4525.86|0
1634645390000|2021-10-19 12:09:50|4526.74|4526.74|4526.38|4526.38|4526.74|4526.74|4526.21|4526.21|0
1634645430000|2021-10-19 12:10:30|4526.21|4526.21|4526.03|4526.03|4526.21|4526.21|4526.03|4526.03|0
1634645460000|2021-10-19 12:11:00|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|4525.88|0
1634645470000|2021-10-19 12:11:10|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|4526.4|0
1634645480000|2021-10-19 12:11:20|4526.58|4526.58|4526.05|4526.05|4526.58|4526.58|4526.05|4526.05|0
1634645510000|2021-10-19 12:11:50|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|0
1634645550000|2021-10-19 12:12:30|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|0
1634645570000|2021-10-19 12:12:50|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|4526.14|0
1634645590000|2021-10-19 12:13:10|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|4525.26|0
1634645630000|2021-10-19 12:13:50|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|0
1634645670000|2021-10-19 12:14:30|4525.33|4525.33|4525.18|4525.18|4525.33|4525.33|4525.18|4525.18|0
1634645680000|2021-10-19 12:14:40|4525.01|4525.01|4525.01|4525.01|4525.01|4525.01|4525.01|4525.01|0
1634645710000|2021-10-19 12:15:10|4524.66|4524.66|4524.6|4524.6|4524.66|4524.66|4524.6|4524.6|0
1634645720000|2021-10-19 12:15:20|4525.13|4525.13|4525.13|4525.13|4525.13|4525.13|4525.13|4525.13|0
1634645750000|2021-10-19 12:15:50|4525.31|4525.31|4525.31|4525.31|4525.31|4525.31|4525.31|4525.31|0
1634645770000|2021-10-19 12:16:10|4525.13|4525.13|4524.78|4524.78|4525.13|4525.13|4524.78|4524.78|0
1634645820000|2021-10-19 12:17:00|4524.6|4524.6|4524.5|4524.5|4524.6|4524.6|4524.5|4524.5|0
1634645880000|2021-10-19 12:18:00|4524.64|4524.64|4525|4525|4525|4525|4524.64|4524.64|0
1634645900000|2021-10-19 12:18:20|4525.17|4525.17|4525.35|4525.35|4525.35|4525.35|4525.17|4525.17|0
1634645940000|2021-10-19 12:19:00|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|4525.17|0
1634645960000|2021-10-19 12:19:20|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|4525.35|0
1634645970000|2021-10-19 12:19:30|4525.19|4525.19|4524.84|4524.84|4525.19|4525.19|4524.84|4524.84|0
1634645980000|2021-10-19 12:19:40|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|4524.66|0
1634646000000|2021-10-19 12:20:00|4524.83|4524.83|4525.35|4525.35|4525.35|4525.35|4524.83|4524.83|0
1634646010000|2021-10-19 12:20:10|4525.23|4525.23|4525.23|4525.23|4525.23|4525.23|4525.23|4525.23|0
1634646030000|2021-10-19 12:20:30|4525.58|4525.58|4525.41|4525.41|4525.58|4525.58|4525.41|4525.41|0
1634646060000|2021-10-19 12:21:00|4525.06|4525.06|4524.53|4524.53|4525.06|4525.06|4524.53|4524.53|0
1634646070000|2021-10-19 12:21:10|4524.36|4524.36|4524.12|4524.12|4524.36|4524.36|4524.12|4524.12|0
1634646080000|2021-10-19 12:21:20|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|4524.3|0
1634646110000|2021-10-19 12:21:50|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|4524.82|0
1634646160000|2021-10-19 12:22:40|4525|4525|4525|4525|4525|4525|4525|4525|0
1634646190000|2021-10-19 12:23:10|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|4524.32|0
1634646210000|2021-10-19 12:23:30|4524.67|4524.67|4525.02|4525.02|4525.02|4525.02|4524.67|4524.67|0
1634646220000|2021-10-19 12:23:40|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|4524.67|0
1634646240000|2021-10-19 12:24:00|4525.02|4525.02|4525.02|4525.02|4525.02|4525.02|4525.02|4525.02|0
1634646250000|2021-10-19 12:24:10|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|4525.38|0
1634646260000|2021-10-19 12:24:20|4525.02|4525.02|4526.08|4526.08|4526.25|4526.25|4525.02|4525.02|0
1634646290000|2021-10-19 12:24:50|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|4525.9|0
1634646300000|2021-10-19 12:25:00|4526.25|4526.25|4527.28|4527.28|4527.28|4527.28|4526.25|4526.25|0
1634646310000|2021-10-19 12:25:10|4527.44|4527.44|4527.09|4527.09|4527.44|4527.44|4527.09|4527.09|0
1634646320000|2021-10-19 12:25:20|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|0
1634646340000|2021-10-19 12:25:40|4527.73|4527.73|4527.56|4527.56|4527.73|4527.73|4527.56|4527.56|0
1634646350000|2021-10-19 12:25:50|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|4527.21|0
1634646360000|2021-10-19 12:26:00|4527.03|4527.03|4527.02|4527.02|4527.03|4527.03|4526.86|4526.86|0
1634646370000|2021-10-19 12:26:10|4526.67|4526.67|4526.67|4526.67|4526.67|4526.67|4526.67|4526.67|0
1634646380000|2021-10-19 12:26:20|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|0
1634646390000|2021-10-19 12:26:30|4527.37|4527.37|4527.72|4527.72|4527.72|4527.72|4527.37|4527.37|0
1634646410000|2021-10-19 12:26:50|4527.2|4527.2|4527.9|4527.9|4527.9|4527.9|4527.2|4527.2|0
1634646430000|2021-10-19 12:27:10|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|4527.37|0
1634646460000|2021-10-19 12:27:40|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|4527.02|0
1634646500000|2021-10-19 12:28:20|4527.2|4527.2|4527.2|4527.2|4527.2|4527.2|4527.2|4527.2|0
1634646530000|2021-10-19 12:28:50|4527.72|4527.72|4527.56|4527.56|4527.72|4527.72|4527.56|4527.56|0
1634646560000|2021-10-19 12:29:20|4527.23|4527.23|4527.23|4527.23|4527.23|4527.23|4527.07|4527.07|0
1634646600000|2021-10-19 12:30:00|4527.07|4527.07|4526.72|4526.72|4527.07|4527.07|4526.72|4526.72|0
1634646670000|2021-10-19 12:31:10|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|4526.88|0
1634646690000|2021-10-19 12:31:30|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|4526.21|0
1634646720000|2021-10-19 12:32:00|4525.53|4525.53|4525.03|4525.03|4525.53|4525.53|4524.5|4524.5|0
1634646730000|2021-10-19 12:32:10|4525.38|4525.38|4525.55|4525.55|4525.55|4525.55|4525.38|4525.38|0
1634646740000|2021-10-19 12:32:20|4525.2|4525.2|4525.02|4525.02|4525.2|4525.2|4524.85|4524.85|0
1634646760000|2021-10-19 12:32:40|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|4525.37|0
1634646800000|2021-10-19 12:33:20|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|4525.19|0
1634646830000|2021-10-19 12:33:50|4524.84|4524.84|4524.67|4524.67|4524.84|4524.84|4524.67|4524.67|0
1634646920000|2021-10-19 12:35:20|4523.99|4523.99|4523.99|4523.99|4523.99|4523.99|4523.99|4523.99|0
1634646950000|2021-10-19 12:35:50|4523.64|4523.64|4524.17|4524.17|4524.17|4524.17|4523.64|4523.64|0
1634646990000|2021-10-19 12:36:30|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|4524.33|0
1634647050000|2021-10-19 12:37:30|4524.21|4524.21|4524.09|4524.09|4524.21|4524.21|4524.09|4524.09|0
1634647060000|2021-10-19 12:37:40|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|4524.27|0
1634647080000|2021-10-19 12:38:00|4524.44|4524.44|4524.44|4524.44|4524.44|4524.44|4524.44|4524.44|0
1634647100000|2021-10-19 12:38:20|4524.28|4524.28|4524.28|4524.28|4524.28|4524.28|4524.28|4524.28|0
1634647120000|2021-10-19 12:38:40|4524.11|4524.11|4524.63|4524.63|4524.63|4524.63|4524.11|4524.11|0
1634647130000|2021-10-19 12:38:50|4524.11|4524.11|4524.27|4524.27|4524.27|4524.27|4524.11|4524.11|0
1634647160000|2021-10-19 12:39:20|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|4524.43|0
1634647170000|2021-10-19 12:39:30|4524.08|4524.08|4523.9|4523.9|4524.08|4524.08|4523.9|4523.9|0
1634647220000|2021-10-19 12:40:20|4524.6|4524.6|4524.6|4524.6|4524.6|4524.6|4524.6|4524.6|0
1634647290000|2021-10-19 12:41:30|4524.25|4524.25|4524.3|4524.3|4524.3|4524.3|4524.25|4524.25|0
1634647360000|2021-10-19 12:42:40|4524.13|4524.13|4523.6|4523.6|4524.13|4524.13|4523.6|4523.6|0
1634647400000|2021-10-19 12:43:20|4523.08|4523.08|4523.08|4523.08|4523.08|4523.08|4523.08|4523.08|0
1634647410000|2021-10-19 12:43:30|4522.84|4522.84|4523.37|4523.37|4523.37|4523.37|4522.67|4522.67|0
1634647420000|2021-10-19 12:43:40|4523.16|4523.16|4523.06|4523.06|4523.23|4523.23|4523.05|4523.05|0
1634647440000|2021-10-19 12:44:00|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|4522.54|0
1634647450000|2021-10-19 12:44:10|4523.21|4523.21|4522.86|4522.86|4523.21|4523.21|4522.86|4522.86|0
1634647470000|2021-10-19 12:44:30|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|0
1634647500000|2021-10-19 12:45:00|4522.81|4522.81|4522.69|4522.69|4522.81|4522.81|4522.01|4522.01|0
1634647530000|2021-10-19 12:45:30|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|4523.04|0
1634647550000|2021-10-19 12:45:50|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|4522.86|0
1634647560000|2021-10-19 12:46:00|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|4523.21|0
1634647570000|2021-10-19 12:46:10|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|0
1634647590000|2021-10-19 12:46:30|4523.51|4523.51|4523.51|4523.51|4523.51|4523.51|4523.51|4523.51|0
1634647600000|2021-10-19 12:46:40|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|4523.33|0
1634647640000|2021-10-19 12:47:20|4523.68|4523.68|4524.36|4524.36|4524.36|4524.36|4523.68|4523.68|0
1634647650000|2021-10-19 12:47:30|4525.03|4525.03|4525.03|4525.03|4525.03|4525.03|4525.03|4525.03|0
1634647680000|2021-10-19 12:48:00|4525.56|4525.56|4525.56|4525.56|4525.56|4525.56|4525.56|4525.56|0
1634647690000|2021-10-19 12:48:10|4525.44|4525.44|4525.44|4525.44|4525.44|4525.44|4525.44|4525.44|0
1634647700000|2021-10-19 12:48:20|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|4525.09|0
1634647740000|2021-10-19 12:49:00|4524.92|4524.92|4524.92|4524.92|4524.92|4524.92|4524.92|4524.92|0
1634647760000|2021-10-19 12:49:20|4524.24|4524.24|4523.36|4523.36|4524.24|4524.24|4523.36|4523.36|0
1634647770000|2021-10-19 12:49:30|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|4523.54|0
1634647790000|2021-10-19 12:49:50|4523.71|4523.71|4523.89|4523.89|4523.89|4523.89|4523.71|4523.71|0
1634647800000|2021-10-19 12:50:00|4523.54|4523.54|4523.42|4523.42|4523.54|4523.54|4523.42|4523.42|0
1634647820000|2021-10-19 12:50:20|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|4524.1|0
1634647830000|2021-10-19 12:50:30|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|4524.8|0
1634647870000|2021-10-19 12:51:10|4525.47|4525.47|4526.15|4526.15|4526.15|4526.15|4525.47|4525.47|0
1634647880000|2021-10-19 12:51:20|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|4525.8|0
1634647890000|2021-10-19 12:51:30|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|4525.45|0
1634647900000|2021-10-19 12:51:40|4525.62|4525.62|4525.97|4525.97|4526.32|4526.32|4525.62|4525.62|0
1634647920000|2021-10-19 12:52:00|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|4525.3|0
1634647930000|2021-10-19 12:52:10|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|4524.77|0
1634647960000|2021-10-19 12:52:40|4524.24|4524.24|4524.03|4524.03|4524.24|4524.24|4524.03|4524.03|0
1634647980000|2021-10-19 12:53:00|4523.86|4523.86|4523.86|4523.86|4523.86|4523.86|4523.86|4523.86|0
1634648010000|2021-10-19 12:53:30|4524.03|4524.03|4524.03|4524.03|4524.03|4524.03|4524.03|4524.03|0
1634648040000|2021-10-19 12:54:00|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|4523.68|0
1634648050000|2021-10-19 12:54:10|4523.54|4523.54|4524.21|4524.21|4524.21|4524.21|4523.54|4523.54|0
1634648060000|2021-10-19 12:54:20|4524.39|4524.39|4525.91|4525.91|4525.91|4525.91|4524.39|4524.39|0
1634648090000|2021-10-19 12:54:50|4526.27|4526.27|4525.91|4525.91|4526.27|4526.27|4525.91|4525.91|0
1634648100000|2021-10-19 12:55:00|4526.09|4526.09|4525.74|4525.74|4526.09|4526.09|4525.74|4525.74|0
1634648120000|2021-10-19 12:55:20|4525.06|4525.06|4524.71|4524.71|4525.06|4525.06|4524.71|4524.71|0
1634648140000|2021-10-19 12:55:40|4524.36|4524.36|4524.19|4524.19|4524.36|4524.36|4524.19|4524.19|0
1634648150000|2021-10-19 12:55:50|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|4523.84|0
1634648220000|2021-10-19 12:57:00|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|0
1634648230000|2021-10-19 12:57:10|4524.51|4524.51|4524.65|4524.65|4524.65|4524.65|4524.51|4524.51|0
1634648240000|2021-10-19 12:57:20|4524.48|4524.48|4524.48|4524.48|4524.48|4524.48|4524.48|4524.48|0
1634648290000|2021-10-19 12:58:10|4524.13|4524.13|4523.95|4523.95|4524.13|4524.13|4523.95|4523.95|0
1634648320000|2021-10-19 12:58:40|4524.07|4524.07|4524.25|4524.25|4524.25|4524.25|4524.07|4524.07|0
1634648350000|2021-10-19 12:59:10|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|4524.42|0
1634648390000|2021-10-19 12:59:50|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|4525.1|0
1634648400000|2021-10-19 13:00:00|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|4524.93|0
1634648410000|2021-10-19 13:00:10|4524.41|4524.41|4523.88|4523.88|4524.41|4524.41|4523.88|4523.88|0
1634648420000|2021-10-19 13:00:20|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|4524.06|0
1634648430000|2021-10-19 13:00:30|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|0
1634648450000|2021-10-19 13:00:50|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|4523.88|0
1634648460000|2021-10-19 13:01:00|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|0
1634648480000|2021-10-19 13:01:20|4524.76|4524.76|4524.76|4524.76|4524.76|4524.76|4524.76|4524.76|0
1634648490000|2021-10-19 13:01:30|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|0
1634648500000|2021-10-19 13:01:40|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|4524.23|0
1634648550000|2021-10-19 13:02:30|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|4524.41|0
1634648560000|2021-10-19 13:02:40|4524.52|4524.52|4524.52|4524.52|4524.52|4524.52|4524.52|4524.52|0
1634648580000|2021-10-19 13:03:00|4524.17|4524.17|4524.17|4524.17|4524.17|4524.17|4524.17|4524.17|0
1634648590000|2021-10-19 13:03:10|4524.35|4524.35|4524.52|4524.52|4524.52|4524.52|4524.35|4524.35|0
1634648640000|2021-10-19 13:04:00|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|4524.36|0
1634648660000|2021-10-19 13:04:20|4524.19|4524.19|4524.71|4524.71|4524.71|4524.71|4524.19|4524.19|0
1634648670000|2021-10-19 13:04:30|4524.89|4524.89|4524.89|4524.89|4524.89|4524.89|4524.89|4524.89|0
1634648690000|2021-10-19 13:04:50|4524.36|4524.36|4525.06|4525.06|4525.06|4525.06|4524.36|4524.36|0
1634648760000|2021-10-19 13:06:00|4524.89|4524.89|4524.89|4524.89|4524.89|4524.89|4524.89|4524.89|0
1634648780000|2021-10-19 13:06:20|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|4525.24|0
1634648790000|2021-10-19 13:06:30|4525.94|4525.94|4525.41|4525.41|4525.94|4525.94|4525.24|4525.24|0
1634648800000|2021-10-19 13:06:40|4525.58|4525.58|4525.58|4525.58|4525.58|4525.58|4525.58|4525.58|0
1634648820000|2021-10-19 13:07:00|4525.75|4525.75|4525.58|4525.58|4525.75|4525.75|4525.58|4525.58|0
1634648840000|2021-10-19 13:07:20|4524.9|4524.9|4524.9|4524.9|4524.9|4524.9|4524.9|4524.9|0
1634648880000|2021-10-19 13:08:00|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|4524.02|0
1634648890000|2021-10-19 13:08:10|4524.38|4524.38|4524.73|4524.73|4524.73|4524.73|4524.38|4524.38|0
1634648900000|2021-10-19 13:08:20|4525.4|4525.4|4525.05|4525.05|4525.4|4525.4|4525.05|4525.05|0
1634648920000|2021-10-19 13:08:40|4524.38|4524.38|4523.99|4523.99|4524.38|4524.38|4523.99|4523.99|0
1634648950000|2021-10-19 13:09:10|4523.31|4523.31|4523.14|4523.14|4523.31|4523.31|4523.14|4523.14|0
1634648960000|2021-10-19 13:09:20|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|4522.61|0
1634648980000|2021-10-19 13:09:40|4522.79|4522.79|4522.79|4522.79|4522.79|4522.79|4522.79|4522.79|0
1634648990000|2021-10-19 13:09:50|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|0
1634649010000|2021-10-19 13:10:10|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|4522.94|0
1634649030000|2021-10-19 13:10:30|4523.11|4523.11|4523.29|4523.29|4523.29|4523.29|4523.11|4523.11|0
1634649050000|2021-10-19 13:10:50|4523.46|4523.46|4524.16|4524.16|4524.16|4524.16|4523.46|4523.46|0
1634649060000|2021-10-19 13:11:00|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|4523.46|0
1634649070000|2021-10-19 13:11:10|4523.57|4523.57|4522.52|4522.52|4523.57|4523.57|4522.52|4522.52|0
1634649080000|2021-10-19 13:11:20|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|4522.69|0
1634649150000|2021-10-19 13:12:30|4523.57|4523.57|4523.39|4523.39|4523.57|4523.57|4523.22|4523.22|0
1634649180000|2021-10-19 13:13:00|4523.22|4523.22|4523.04|4523.04|4523.22|4523.22|4523.04|4523.04|0
1634649210000|2021-10-19 13:13:30|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|4522.93|0
1634649260000|2021-10-19 13:14:20|4522.75|4522.75|4522.4|4522.4|4522.75|4522.75|4522.4|4522.4|0
1634649280000|2021-10-19 13:14:40|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|0
1634649300000|2021-10-19 13:15:00|4522.05|4522.05|4522.05|4522.05|4522.05|4522.05|4522.05|4522.05|0
1634649310000|2021-10-19 13:15:10|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|4522.22|0
1634649330000|2021-10-19 13:15:30|4522.39|4522.39|4521.86|4521.86|4522.39|4522.39|4521.86|4521.86|0
1634649350000|2021-10-19 13:15:50|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|4522.01|0
1634649360000|2021-10-19 13:16:00|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|4522.88|0
1634649390000|2021-10-19 13:16:30|4522.18|4522.18|4522.18|4522.18|4522.18|4522.18|4522.18|4522.18|0
1634649410000|2021-10-19 13:16:50|4521.66|4521.66|4521.83|4521.83|4521.83|4521.83|4521.66|4521.66|0
1634649420000|2021-10-19 13:17:00|4522.18|4522.18|4522.7|4522.7|4522.7|4522.7|4522.02|4522.02|0
1634649430000|2021-10-19 13:17:10|4522.86|4522.86|4521.77|4521.77|4522.86|4522.86|4521.77|4521.77|0
1634649440000|2021-10-19 13:17:20|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|4522.3|0
1634649470000|2021-10-19 13:17:50|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|4522.65|0
1634649510000|2021-10-19 13:18:30|4523.32|4523.32|4523.32|4523.32|4523.32|4523.32|4523.32|4523.32|0
1634649520000|2021-10-19 13:18:40|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|4523.15|0
1634649530000|2021-10-19 13:18:50|4523.5|4523.5|4523.15|4523.15|4523.5|4523.5|4523.15|4523.15|0
1634649590000|2021-10-19 13:19:50|4522.97|4522.97|4523.32|4523.32|4523.32|4523.32|4522.97|4522.97|0
1634649600000|2021-10-19 13:20:00|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|4522.97|0
1634649610000|2021-10-19 13:20:10|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|4522.92|0
1634649620000|2021-10-19 13:20:20|4522.75|4522.75|4522.75|4522.75|4522.75|4522.75|4522.75|4522.75|0
1634649660000|2021-10-19 13:21:00|4523.1|4523.1|4523.27|4523.27|4523.27|4523.27|4523.1|4523.1|0
1634649700000|2021-10-19 13:21:40|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|4523.8|0
1634649760000|2021-10-19 13:22:40|4523.27|4523.27|4523.45|4523.45|4523.45|4523.45|4523.27|4523.27|0
1634649780000|2021-10-19 13:23:00|4523.34|4523.34|4523.34|4523.34|4523.34|4523.34|4523.34|4523.34|0
1634649800000|2021-10-19 13:23:20|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|4524.04|0
1634649820000|2021-10-19 13:23:40|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|4524.22|0
1634649830000|2021-10-19 13:23:50|4523.87|4523.87|4523.87|4523.87|4523.87|4523.87|4523.87|4523.87|0
1634649840000|2021-10-19 13:24:00|4523.19|4523.19|4523.19|4523.19|4523.19|4523.19|4523.19|4523.19|0
1634649860000|2021-10-19 13:24:20|4523.37|4523.37|4523.89|4523.89|4523.89|4523.89|4523.37|4523.37|0
1634649870000|2021-10-19 13:24:30|4523.37|4523.37|4523.19|4523.19|4523.37|4523.37|4523.19|4523.19|0
1634649900000|2021-10-19 13:25:00|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|0
1634649910000|2021-10-19 13:25:10|4523.02|4523.02|4522.84|4522.84|4523.02|4523.02|4522.84|4522.84|0
1634649920000|2021-10-19 13:25:20|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|4523.02|0
1634649940000|2021-10-19 13:25:40|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|4523.37|0
1634649960000|2021-10-19 13:26:00|4524.07|4524.07|4523.72|4523.72|4524.07|4524.07|4523.72|4523.72|0
1634649970000|2021-10-19 13:26:10|4523.19|4523.19|4523.04|4523.04|4523.19|4523.19|4523.04|4523.04|0
1634649980000|2021-10-19 13:26:20|4522.87|4522.87|4522.34|4522.34|4522.87|4522.87|4522.34|4522.34|0
1634650000000|2021-10-19 13:26:40|4522.4|4522.4|4521.34|4521.34|4522.4|4522.4|4521.34|4521.34|0
1634650030000|2021-10-19 13:27:10|4521.18|4521.18|4521.18|4521.18|4521.18|4521.18|4521.18|4521.18|0
1634650040000|2021-10-19 13:27:20|4520.65|4520.65|4520.65|4520.65|4520.65|4520.65|4520.65|4520.65|0
1634650060000|2021-10-19 13:27:40|4521.36|4521.36|4521.52|4521.52|4521.52|4521.52|4521.36|4521.36|0
1634650070000|2021-10-19 13:27:50|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|0
1634650080000|2021-10-19 13:28:00|4522.06|4522.06|4520.3|4520.3|4522.06|4522.06|4520.3|4520.3|0
1634650090000|2021-10-19 13:28:10|4520.16|4520.16|4520.16|4520.16|4520.16|4520.16|4520.16|4520.16|0
1634650100000|2021-10-19 13:28:20|4520.86|4520.86|4520.86|4520.86|4520.86|4520.86|4520.86|4520.86|0
1634650120000|2021-10-19 13:28:40|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|4521.56|0
1634650130000|2021-10-19 13:28:50|4522.09|4522.09|4522.26|4522.26|4522.26|4522.26|4522.09|4522.09|0
1634650200000|2021-10-19 13:30:00|4522.44|4522.44|4521.23|4521.23|4522.44|4522.44|4521.23|4521.23|0
1634650210000|2021-10-19 13:30:10|4521.58|4521.58|4522.12|4522.12|4522.28|4522.28|4521.58|4521.58|0
1634650220000|2021-10-19 13:30:20|4522.99|4522.99|4523.51|4523.51|4523.51|4523.51|4522.99|4522.99|0
1634650240000|2021-10-19 13:30:40|4522.99|4522.99|4522.64|4522.64|4522.99|4522.99|4522.64|4522.64|0
1634650250000|2021-10-19 13:30:50|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|4523.31|0
1634650260000|2021-10-19 13:31:00|4521.73|4521.73|4521.56|4521.56|4521.73|4521.73|4521.56|4521.56|0
1634650270000|2021-10-19 13:31:10|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|4522.08|0
1634650300000|2021-10-19 13:31:40|4522.26|4522.26|4521.96|4521.96|4522.26|4522.26|4521.96|4521.96|0
1634650310000|2021-10-19 13:31:50|4521.44|4521.44|4521.44|4521.44|4521.44|4521.44|4521.44|4521.44|0
1634650320000|2021-10-19 13:32:00|4521.61|4521.61|4520.41|4520.41|4521.61|4521.61|4520.41|4520.41|0
1634650330000|2021-10-19 13:32:10|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|4520.94|0
1634650340000|2021-10-19 13:32:20|4521.29|4521.29|4521.29|4521.29|4521.96|4521.96|4521.29|4521.29|0
1634650350000|2021-10-19 13:32:30|4521.96|4521.96|4521.96|4521.96|4521.96|4521.96|4521.96|4521.96|0
1634650360000|2021-10-19 13:32:40|4522.49|4522.49|4522.49|4522.49|4522.49|4522.49|4522.49|4522.49|0
1634650370000|2021-10-19 13:32:50|4522.14|4522.14|4522.31|4522.31|4522.31|4522.31|4522.14|4522.14|0
1634650380000|2021-10-19 13:33:00|4522.53|4522.53|4522.35|4522.35|4522.53|4522.53|4522.35|4522.35|0
1634650390000|2021-10-19 13:33:10|4522.53|4522.53|4522.29|4522.29|4522.53|4522.53|4521.59|4521.59|0
1634650400000|2021-10-19 13:33:20|4522.64|4522.64|4523.67|4523.67|4523.67|4523.67|4522.64|4522.64|0
1634650410000|2021-10-19 13:33:30|4522.79|4522.79|4522.79|4522.79|4522.79|4522.79|4522.79|4522.79|0
1634650420000|2021-10-19 13:33:40|4522.44|4522.44|4522.97|4522.97|4522.97|4522.97|4522.44|4522.44|0
1634650440000|2021-10-19 13:34:00|4523.49|4523.49|4523.17|4523.17|4523.49|4523.49|4523.17|4523.17|0
1634650450000|2021-10-19 13:34:10|4523.27|4523.27|4525|4525|4525|4525|4523.27|4523.27|0
1634650460000|2021-10-19 13:34:20|4525.68|4525.68|4525.99|4525.99|4525.99|4525.99|4525.5|4525.5|0
1634650470000|2021-10-19 13:34:30|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|4526.11|0
1634650480000|2021-10-19 13:34:40|4525.41|4525.41|4525.23|4525.23|4525.41|4525.41|4525.23|4525.23|0
1634650490000|2021-10-19 13:34:50|4525.07|4525.07|4524.91|4524.91|4525.07|4525.07|4524.91|4524.91|0
1634650500000|2021-10-19 13:35:00|4524.23|4524.23|4524.38|4524.38|4524.38|4524.38|4523.18|4523.18|0
1634650510000|2021-10-19 13:35:10|4524.21|4524.21|4524.21|4524.21|4524.21|4524.21|4524.21|4524.21|0
1634650520000|2021-10-19 13:35:20|4523.86|4523.86|4523.68|4523.68|4523.86|4523.86|4523.68|4523.68|0
1634650530000|2021-10-19 13:35:30|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|4523.57|0
1634650540000|2021-10-19 13:35:40|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|4523.75|0
1634650560000|2021-10-19 13:36:00|4523.93|4523.93|4524.1|4524.1|4524.1|4524.1|4523.93|4523.93|0
1634650570000|2021-10-19 13:36:10|4524.28|4524.28|4524.98|4524.98|4524.98|4524.98|4524.28|4524.28|0
1634650580000|2021-10-19 13:36:20|4524.86|4524.86|4524.74|4524.74|4524.86|4524.86|4524.74|4524.74|0
1634650620000|2021-10-19 13:37:00|4524.22|4524.22|4523.35|4523.35|4524.22|4524.22|4523.35|4523.35|0
1634650660000|2021-10-19 13:37:40|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|0
1634650680000|2021-10-19 13:38:00|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|4522.67|0
1634650700000|2021-10-19 13:38:20|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|4522.85|0
1634650710000|2021-10-19 13:38:30|4523.55|4523.55|4523.55|4523.55|4523.55|4523.55|4523.55|4523.55|0
1634650740000|2021-10-19 13:39:00|4524.43|4524.43|4524.26|4524.26|4524.43|4524.43|4524.26|4524.26|0
1634650750000|2021-10-19 13:39:10|4524.31|4524.31|4524.42|4524.42|4524.42|4524.42|4524.31|4524.31|0
1634650760000|2021-10-19 13:39:20|4524.24|4524.24|4523.89|4523.89|4524.24|4524.24|4523.89|4523.89|0
1634650770000|2021-10-19 13:39:30|4523.73|4523.73|4522.67|4522.67|4523.73|4523.73|4522.67|4522.67|0
1634650780000|2021-10-19 13:39:40|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|4523.03|0
1634650790000|2021-10-19 13:39:50|4523.38|4523.38|4523.38|4523.38|4523.38|4523.38|4523.38|4523.38|0
1634650800000|2021-10-19 13:40:00|4522.85|4522.85|4522.17|4522.17|4522.85|4522.85|4522.17|4522.17|0
1634650810000|2021-10-19 13:40:10|4522.5|4522.5|4523.41|4523.41|4523.41|4523.41|4522.5|4522.5|0
1634650820000|2021-10-19 13:40:20|4522.53|4522.53|4522.18|4522.18|4522.53|4522.53|4522.18|4522.18|0
1634650830000|2021-10-19 13:40:30|4521.51|4521.51|4521.33|4521.33|4522.01|4522.01|4521.16|4521.16|0
1634650840000|2021-10-19 13:40:40|4521.68|4521.68|4522.21|4522.21|4522.21|4522.21|4521.68|4521.68|0
1634650850000|2021-10-19 13:40:50|4522.04|4522.04|4522.4|4522.4|4522.4|4522.4|4522.04|4522.04|0
1634650860000|2021-10-19 13:41:00|4522.23|4522.23|4521.53|4521.53|4522.23|4522.23|4521.53|4521.53|0
1634650880000|2021-10-19 13:41:20|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|4521.36|0
1634650910000|2021-10-19 13:41:50|4520.48|4520.48|4520.83|4520.83|4520.83|4520.83|4520.48|4520.48|0
1634650930000|2021-10-19 13:42:10|4521.51|4521.51|4521|4521|4521.51|4521.51|4520.83|4520.83|0
1634650950000|2021-10-19 13:42:30|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|4521.71|0
1634650960000|2021-10-19 13:42:40|4521.53|4521.53|4521.53|4521.53|4521.53|4521.53|4521.53|4521.53|0
1634650970000|2021-10-19 13:42:50|4522.21|4522.21|4522.21|4522.21|4522.21|4522.21|4522.21|4522.21|0
1634650980000|2021-10-19 13:43:00|4521.86|4521.86|4521.51|4521.51|4521.86|4521.86|4521.51|4521.51|0
1634650990000|2021-10-19 13:43:10|4521.39|4521.39|4520.58|4520.58|4521.39|4521.39|4520.58|4520.58|0
1634651010000|2021-10-19 13:43:30|4519.91|4519.91|4520.78|4520.78|4520.78|4520.78|4519.91|4519.91|0
1634651040000|2021-10-19 13:44:00|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|4520.43|0
1634651050000|2021-10-19 13:44:10|4520.31|4520.31|4520.31|4520.31|4520.31|4520.31|4520.31|4520.31|0
1634651080000|2021-10-19 13:44:40|4519.61|4519.61|4518.97|4518.97|4519.61|4519.61|4518.41|4518.41|0
1634651090000|2021-10-19 13:44:50|4518.75|4518.75|4518.75|4518.75|4518.75|4518.75|4518.75|4518.75|0
1634651100000|2021-10-19 13:45:00|4518.92|4518.92|4518.92|4518.92|4518.92|4518.92|4518.92|4518.92|0
1634651110000|2021-10-19 13:45:10|4519.04|4519.04|4519.1|4519.1|4519.1|4519.1|4518.93|4518.93|0
1634651120000|2021-10-19 13:45:20|4518.99|4518.99|4519.9|4519.9|4519.9|4519.9|4518.85|4518.85|0
1634651130000|2021-10-19 13:45:30|4519.78|4519.78|4518.61|4518.61|4519.78|4519.78|4518.61|4518.61|0
1634651140000|2021-10-19 13:45:40|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|4518.73|0
1634651160000|2021-10-19 13:46:00|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|4518.55|0
1634651170000|2021-10-19 13:46:10|4518.67|4518.67|4519.2|4519.2|4519.2|4519.2|4518.67|4518.67|0
1634651190000|2021-10-19 13:46:30|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|4519.31|0
1634651210000|2021-10-19 13:46:50|4518.44|4518.44|4518.64|4518.64|4518.64|4518.64|4518.11|4518.11|0
1634651220000|2021-10-19 13:47:00|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|4518.29|0
1634651240000|2021-10-19 13:47:20|4518.11|4518.11|4518.99|4518.99|4518.99|4518.99|4518.11|4518.11|0
1634651250000|2021-10-19 13:47:30|4519.52|4519.52|4519.15|4519.15|4519.52|4519.52|4519.15|4519.15|0
1634651260000|2021-10-19 13:47:40|4519|4519|4519.15|4519.15|4519.15|4519.15|4518.65|4518.65|0
1634651300000|2021-10-19 13:48:20|4519.85|4519.85|4521.88|4521.88|4521.88|4521.88|4519.85|4519.85|0
1634651310000|2021-10-19 13:48:30|4521.71|4521.71|4521.18|4521.18|4521.71|4521.71|4521.18|4521.18|0
1634651330000|2021-10-19 13:48:50|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|4520.51|0
1634651340000|2021-10-19 13:49:00|4520.68|4520.68|4520.01|4520.01|4520.68|4520.68|4520.01|4520.01|0
1634651350000|2021-10-19 13:49:10|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|4520.68|0
1634651360000|2021-10-19 13:49:20|4520.16|4520.16|4519.95|4519.95|4520.16|4520.16|4519.95|4519.95|0
1634651380000|2021-10-19 13:49:40|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|4519.83|0
1634651400000|2021-10-19 13:50:00|4519.99|4519.99|4520.34|4520.34|4520.34|4520.34|4519.99|4519.99|0
1634651410000|2021-10-19 13:50:10|4520.24|4520.24|4520.89|4520.89|4520.89|4520.89|4520.18|4520.18|0
1634651450000|2021-10-19 13:50:50|4520.36|4520.36|4519.83|4519.83|4520.36|4520.36|4519.66|4519.66|0
1634651470000|2021-10-19 13:51:10|4520.18|4520.18|4520.36|4520.36|4520.36|4520.36|4520.18|4520.18|0
1634651490000|2021-10-19 13:51:30|4520.54|4520.54|4520.64|4520.64|4520.64|4520.64|4520.54|4520.54|0
1634651520000|2021-10-19 13:52:00|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|4520.29|0
1634651540000|2021-10-19 13:52:20|4519.06|4519.06|4518.74|4518.74|4519.06|4519.06|4518.74|4518.74|0
1634651550000|2021-10-19 13:52:30|4518.63|4518.63|4518.47|4518.47|4518.63|4518.63|4518.47|4518.47|0
1634651560000|2021-10-19 13:52:40|4518.64|4518.64|4519.68|4519.68|4519.68|4519.68|4518.64|4518.64|0
1634651570000|2021-10-19 13:52:50|4520.21|4520.21|4520.03|4520.03|4520.21|4520.21|4520.03|4520.03|0
1634651580000|2021-10-19 13:53:00|4520.56|4520.56|4519.33|4519.33|4520.56|4520.56|4519.33|4519.33|0
1634651590000|2021-10-19 13:53:10|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|4519.17|0
1634651600000|2021-10-19 13:53:20|4518.49|4518.49|4518.49|4518.49|4518.49|4518.49|4518.49|4518.49|0
1634651610000|2021-10-19 13:53:30|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|0
1634651640000|2021-10-19 13:54:00|4518.72|4518.72|4519.08|4519.08|4519.25|4519.25|4518.72|4518.72|0
1634651650000|2021-10-19 13:54:10|4519.25|4519.25|4519.25|4519.25|4519.25|4519.25|4519.25|4519.25|0
1634651660000|2021-10-19 13:54:20|4518.37|4518.37|4518.02|4518.02|4518.37|4518.37|4518.02|4518.02|0
1634651670000|2021-10-19 13:54:30|4517.91|4517.91|4517.91|4517.91|4517.91|4517.91|4517.91|4517.91|0
1634651690000|2021-10-19 13:54:50|4518.26|4518.26|4518.26|4518.26|4518.26|4518.26|4518.26|4518.26|0
1634651700000|2021-10-19 13:55:00|4518.43|4518.43|4518.43|4518.43|4518.43|4518.43|4518.43|4518.43|0
1634651720000|2021-10-19 13:55:20|4518.08|4518.08|4518.26|4518.26|4518.26|4518.26|4518.08|4518.08|0
1634651730000|2021-10-19 13:55:30|4518.43|4518.43|4518.26|4518.26|4518.43|4518.43|4518.26|4518.26|0
1634651740000|2021-10-19 13:55:40|4518.14|4518.14|4517.79|4517.79|4518.14|4518.14|4517.79|4517.79|0
1634651760000|2021-10-19 13:56:00|4517.11|4517.11|4516.47|4516.47|4517.11|4517.11|4516.24|4516.24|0
1634651780000|2021-10-19 13:56:20|4516.63|4516.63|4516.31|4516.31|4516.63|4516.63|4516.31|4516.31|0
1634651790000|2021-10-19 13:56:30|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|0
1634651800000|2021-10-19 13:56:40|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|0
1634651810000|2021-10-19 13:56:50|4515.96|4515.96|4515.1|4515.1|4515.96|4515.96|4514.93|4514.93|0
1634651820000|2021-10-19 13:57:00|4515.46|4515.46|4515.98|4515.98|4515.98|4515.98|4515.46|4515.46|0
1634651830000|2021-10-19 13:57:10|4515.81|4515.81|4515.81|4515.81|4515.81|4515.81|4515.81|4515.81|0
1634651860000|2021-10-19 13:57:40|4515.36|4515.36|4515.25|4515.25|4515.36|4515.36|4515.25|4515.25|0
1634651870000|2021-10-19 13:57:50|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|4515.13|0
1634651880000|2021-10-19 13:58:00|4515.3|4515.3|4516.01|4516.01|4516.01|4516.01|4515.3|4515.3|0
1634651890000|2021-10-19 13:58:10|4515.48|4515.48|4516.01|4516.01|4516.01|4516.01|4515.48|4515.48|0
1634651900000|2021-10-19 13:58:20|4516.3|4516.3|4515.95|4515.95|4516.48|4516.48|4515.95|4515.95|0
1634651920000|2021-10-19 13:58:40|4515.77|4515.77|4516.12|4516.12|4516.12|4516.12|4515.77|4515.77|0
1634651930000|2021-10-19 13:58:50|4515.77|4515.77|4515.42|4515.42|4515.77|4515.77|4515.42|4515.42|0
1634651960000|2021-10-19 13:59:20|4515.07|4515.07|4515.75|4515.75|4515.75|4515.75|4515.07|4515.07|0
1634651970000|2021-10-19 13:59:30|4515.91|4515.91|4515.91|4515.91|4515.91|4515.91|4515.56|4515.56|0
1634651980000|2021-10-19 13:59:40|4516.09|4516.09|4516.26|4516.26|4516.26|4516.26|4516.09|4516.09|0
1634651990000|2021-10-19 13:59:50|4516.43|4516.43|4516.43|4516.43|4516.43|4516.43|4516.43|4516.43|0
1634652000000|2021-10-19 14:00:00|4515.93|4515.93|4515.4|4515.4|4515.93|4515.93|4515.4|4515.4|0
1634652010000|2021-10-19 14:00:10|4515.93|4515.93|4516.25|4516.25|4516.25|4516.25|4515.93|4515.93|0
1634652020000|2021-10-19 14:00:20|4515.73|4515.73|4516.22|4516.22|4516.22|4516.22|4515.73|4515.73|0
1634652030000|2021-10-19 14:00:30|4515.86|4515.86|4515.35|4515.35|4515.86|4515.86|4514.82|4514.82|0
1634652040000|2021-10-19 14:00:40|4515.7|4515.7|4515.7|4515.7|4515.7|4515.7|4515.7|4515.7|0
1634652050000|2021-10-19 14:00:50|4515|4515|4516.4|4516.4|4516.4|4516.4|4515|4515|0
1634652060000|2021-10-19 14:01:00|4516.58|4516.58|4516.75|4516.75|4516.75|4516.75|4516.58|4516.58|0
1634652070000|2021-10-19 14:01:10|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|4517.43|0
1634652080000|2021-10-19 14:01:20|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|0
1634652110000|2021-10-19 14:01:50|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|0
1634652120000|2021-10-19 14:02:00|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|0
1634652130000|2021-10-19 14:02:10|4517.93|4517.93|4518.6|4518.6|4518.6|4518.6|4517.93|4517.93|0
1634652140000|2021-10-19 14:02:20|4518.82|4518.82|4518.11|4518.11|4518.82|4518.82|4518.11|4518.11|0
1634652150000|2021-10-19 14:02:30|4518.28|4518.28|4518.45|4518.45|4518.45|4518.45|4518.28|4518.28|0
1634652160000|2021-10-19 14:02:40|4518.1|4518.1|4517.93|4517.93|4518.1|4518.1|4517.93|4517.93|0
1634652170000|2021-10-19 14:02:50|4517.78|4517.78|4517.6|4517.6|4517.78|4517.78|4517.43|4517.43|0
1634652180000|2021-10-19 14:03:00|4517.43|4517.43|4517|4517|4517.43|4517.43|4517|4517|0
1634652190000|2021-10-19 14:03:10|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|0
1634652210000|2021-10-19 14:03:30|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|4517.51|0
1634652220000|2021-10-19 14:03:40|4517.16|4517.16|4517.16|4517.16|4517.16|4517.16|4516.98|4516.98|0
1634652240000|2021-10-19 14:04:00|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|0
1634652250000|2021-10-19 14:04:10|4516.81|4516.81|4516.63|4516.63|4516.98|4516.98|4516.63|4516.63|0
1634652260000|2021-10-19 14:04:20|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|4516.81|0
1634652270000|2021-10-19 14:04:30|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|4517.14|0
1634652280000|2021-10-19 14:04:40|4516.78|4516.78|4516.95|4516.95|4516.95|4516.95|4516.78|4516.78|0
1634652290000|2021-10-19 14:04:50|4517.3|4517.3|4518.67|4518.67|4518.67|4518.67|4517.3|4517.3|0
1634652300000|2021-10-19 14:05:00|4518.78|4518.78|4518.72|4518.72|4518.9|4518.9|4518.72|4518.72|0
1634652310000|2021-10-19 14:05:10|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|4518.84|0
1634652320000|2021-10-19 14:05:20|4519.37|4519.37|4519.37|4519.37|4519.37|4519.37|4519.37|4519.37|0
1634652330000|2021-10-19 14:05:30|4519.54|4519.54|4517.97|4517.97|4519.54|4519.54|4517.44|4517.44|0
1634652340000|2021-10-19 14:05:40|4516.91|4516.91|4517.44|4517.44|4517.44|4517.44|4516.91|4516.91|0
1634652350000|2021-10-19 14:05:50|4517.62|4517.62|4517.62|4517.62|4517.62|4517.62|4517.44|4517.44|0
1634652360000|2021-10-19 14:06:00|4517.45|4517.45|4517.46|4517.46|4517.46|4517.46|4517.29|4517.29|0
1634652370000|2021-10-19 14:06:10|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|0
1634652380000|2021-10-19 14:06:20|4517.64|4517.64|4517.11|4517.11|4517.64|4517.64|4517.11|4517.11|0
1634652390000|2021-10-19 14:06:30|4517.29|4517.29|4517.64|4517.64|4517.64|4517.64|4517.29|4517.29|0
1634652400000|2021-10-19 14:06:40|4517.52|4517.52|4517.7|4517.7|4517.7|4517.7|4517.52|4517.52|0
1634652410000|2021-10-19 14:06:50|4517|4517|4517|4517|4517|4517|4517|4517|0
1634652420000|2021-10-19 14:07:00|4517.67|4517.67|4517.85|4517.85|4517.85|4517.85|4517.67|4517.67|0
1634652430000|2021-10-19 14:07:10|4517.5|4517.5|4517.85|4517.85|4517.85|4517.85|4517.5|4517.5|0
1634652440000|2021-10-19 14:07:20|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|0
1634652450000|2021-10-19 14:07:30|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|4517.85|0
1634652470000|2021-10-19 14:07:50|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|4518.02|0
1634652480000|2021-10-19 14:08:00|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|4518.2|0
1634652490000|2021-10-19 14:08:10|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|4517.67|0
1634652500000|2021-10-19 14:08:20|4517.85|4517.85|4518.02|4518.02|4518.02|4518.02|4517.85|4517.85|0
1634652530000|2021-10-19 14:08:50|4517.15|4517.15|4516.52|4516.52|4517.15|4517.15|4516.11|4516.11|0
1634652540000|2021-10-19 14:09:00|4516.4|4516.4|4516.58|4516.58|4516.58|4516.58|4516.4|4516.4|0
1634652560000|2021-10-19 14:09:20|4517.1|4517.1|4517.1|4517.1|4517.1|4517.1|4517.1|4517.1|0
1634652570000|2021-10-19 14:09:30|4517.22|4517.22|4516.69|4516.69|4517.22|4517.22|4516.69|4516.69|0
1634652580000|2021-10-19 14:09:40|4516.87|4516.87|4516.87|4516.87|4516.87|4516.87|4516.87|4516.87|0
1634652590000|2021-10-19 14:09:50|4516.19|4516.19|4517.4|4517.4|4517.4|4517.4|4516.19|4516.19|0
1634652600000|2021-10-19 14:10:00|4517.54|4517.54|4517.54|4517.54|4517.54|4517.54|4517.54|4517.54|0
1634652610000|2021-10-19 14:10:10|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|4517.72|0
1634652620000|2021-10-19 14:10:20|4517.6|4517.6|4517.42|4517.42|4517.6|4517.6|4517.42|4517.42|0
1634652630000|2021-10-19 14:10:30|4517.95|4517.95|4517.6|4517.6|4517.95|4517.95|4517.6|4517.6|0
1634652640000|2021-10-19 14:10:40|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|4517.25|0
1634652660000|2021-10-19 14:11:00|4517.3|4517.3|4517.41|4517.41|4517.41|4517.41|4517.3|4517.3|0
1634652670000|2021-10-19 14:11:10|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|0
1634652680000|2021-10-19 14:11:20|4517.58|4517.58|4517.54|4517.54|4517.58|4517.58|4517.42|4517.42|0
1634652690000|2021-10-19 14:11:30|4517.65|4517.65|4517.8|4517.8|4517.8|4517.8|4517.13|4517.13|0
1634652710000|2021-10-19 14:11:50|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|4517.98|0
1634652720000|2021-10-19 14:12:00|4518.08|4518.08|4519.84|4519.84|4519.84|4519.84|4518.08|4518.08|0
1634652730000|2021-10-19 14:12:10|4519.66|4519.66|4518.96|4518.96|4519.66|4519.66|4518.96|4518.96|0
1634652740000|2021-10-19 14:12:20|4519.31|4519.31|4519.14|4519.14|4519.31|4519.31|4519.14|4519.14|0
1634652760000|2021-10-19 14:12:40|4518.96|4518.96|4518.44|4518.44|4518.96|4518.96|4518.44|4518.44|0
1634652770000|2021-10-19 14:12:50|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|4518.27|0
1634652780000|2021-10-19 14:13:00|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|0
1634652790000|2021-10-19 14:13:10|4517.75|4517.75|4517.48|4517.48|4517.75|4517.75|4517.48|4517.48|0
1634652800000|2021-10-19 14:13:20|4516.96|4516.96|4517.31|4517.31|4517.31|4517.31|4516.96|4516.96|0
1634652820000|2021-10-19 14:13:40|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1634652830000|2021-10-19 14:13:50|4517.13|4517.13|4516.78|4516.78|4517.13|4517.13|4516.78|4516.78|0
1634652840000|2021-10-19 14:14:00|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1634652860000|2021-10-19 14:14:20|4516.43|4516.43|4516.61|4516.61|4516.61|4516.61|4516.43|4516.43|0
1634652890000|2021-10-19 14:14:50|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|4516.66|0
1634652910000|2021-10-19 14:15:10|4516.31|4516.31|4516.83|4516.83|4516.83|4516.83|4516.31|4516.31|0
1634652920000|2021-10-19 14:15:20|4516.31|4516.31|4516.13|4516.13|4516.31|4516.31|4515.78|4515.78|0
1634652950000|2021-10-19 14:15:50|4516.31|4516.31|4516.46|4516.46|4516.46|4516.46|4516.31|4516.31|0
1634652960000|2021-10-19 14:16:00|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|0
1634652990000|2021-10-19 14:16:30|4516.22|4516.22|4516.28|4516.28|4516.4|4516.4|4516.22|4516.22|0
1634653000000|2021-10-19 14:16:40|4516.63|4516.63|4516.81|4516.81|4516.81|4516.81|4516.63|4516.63|0
1634653030000|2021-10-19 14:17:10|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|4516.69|0
1634653060000|2021-10-19 14:17:40|4516.86|4516.86|4517.86|4517.86|4517.86|4517.86|4516.86|4516.86|0
1634653070000|2021-10-19 14:17:50|4518.03|4518.03|4517.86|4517.86|4518.03|4518.03|4517.86|4517.86|0
1634653080000|2021-10-19 14:18:00|4518.03|4518.03|4518.56|4518.56|4518.56|4518.56|4518.03|4518.03|0
1634653090000|2021-10-19 14:18:10|4518.73|4518.73|4518.91|4518.91|4518.91|4518.91|4518.73|4518.73|0
1634653100000|2021-10-19 14:18:20|4518.38|4518.38|4518.53|4518.53|4518.53|4518.53|4518.38|4518.38|0
1634653120000|2021-10-19 14:18:40|4518.18|4518.18|4518.24|4518.24|4518.36|4518.36|4518.18|4518.18|0
1634653130000|2021-10-19 14:18:50|4518.08|4518.08|4518.08|4518.08|4518.08|4518.08|4518.08|4518.08|0
1634653140000|2021-10-19 14:19:00|4518.25|4518.25|4518.6|4518.6|4518.6|4518.6|4518.25|4518.25|0
1634653150000|2021-10-19 14:19:10|4519.13|4519.13|4519.13|4519.13|4519.13|4519.13|4519.13|4519.13|0
1634653160000|2021-10-19 14:19:20|4518.45|4518.45|4518.1|4518.1|4518.45|4518.45|4518.1|4518.1|0
1634653170000|2021-10-19 14:19:30|4518.78|4518.78|4518.43|4518.43|4518.78|4518.78|4518.43|4518.43|0
1634653200000|2021-10-19 14:20:00|4518.6|4518.6|4518.6|4518.6|4518.6|4518.6|4518.6|4518.6|0
1634653210000|2021-10-19 14:20:10|4518.43|4518.43|4518.43|4518.43|4518.43|4518.43|4518.43|4518.43|0
1634653230000|2021-10-19 14:20:30|4517.75|4517.75|4517.4|4517.4|4517.75|4517.75|4517.4|4517.4|0
1634653240000|2021-10-19 14:20:40|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|4517.05|0
1634653250000|2021-10-19 14:20:50|4516.17|4516.17|4516.12|4516.12|4516.17|4516.17|4516.12|4516.12|0
1634653260000|2021-10-19 14:21:00|4516.29|4516.29|4516.47|4516.47|4516.47|4516.47|4516.29|4516.29|0
1634653270000|2021-10-19 14:21:10|4516.31|4516.31|4517.15|4517.15|4517.15|4517.15|4516.31|4516.31|0
1634653280000|2021-10-19 14:21:20|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|4517.31|0
1634653300000|2021-10-19 14:21:40|4516.96|4516.96|4517.13|4517.13|4517.13|4517.13|4516.96|4516.96|0
1634653310000|2021-10-19 14:21:50|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|4516.61|0
1634653320000|2021-10-19 14:22:00|4516.78|4516.78|4517.13|4517.13|4517.48|4517.48|4516.78|4516.78|0
1634653350000|2021-10-19 14:22:30|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|4516.96|0
1634653360000|2021-10-19 14:22:40|4516.8|4516.8|4515.93|4515.93|4516.8|4516.8|4515.93|4515.93|0
1634653370000|2021-10-19 14:22:50|4515.76|4515.76|4515.66|4515.66|4515.77|4515.77|4515.42|4515.42|0
1634653380000|2021-10-19 14:23:00|4515.13|4515.13|4514.64|4514.64|4515.13|4515.13|4514.64|4514.64|0
1634653390000|2021-10-19 14:23:10|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|0
1634653400000|2021-10-19 14:23:20|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|0
1634653410000|2021-10-19 14:23:30|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|0
1634653420000|2021-10-19 14:23:40|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|4514.98|0
1634653440000|2021-10-19 14:24:00|4515.15|4515.15|4514.98|4514.98|4515.15|4515.15|4514.98|4514.98|0
1634653450000|2021-10-19 14:24:10|4514.63|4514.63|4514.63|4514.63|4514.63|4514.63|4514.63|4514.63|0
1634653460000|2021-10-19 14:24:20|4514.28|4514.28|4514.8|4514.8|4514.8|4514.8|4514.28|4514.28|0
1634653480000|2021-10-19 14:24:40|4514.91|4514.91|4515.59|4515.59|4515.59|4515.59|4514.91|4514.91|0
1634653490000|2021-10-19 14:24:50|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|4515.76|0
1634653500000|2021-10-19 14:25:00|4516.11|4516.11|4516.27|4516.27|4516.27|4516.27|4516.11|4516.11|0
1634653510000|2021-10-19 14:25:10|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|4516.95|0
1634653520000|2021-10-19 14:25:20|4516.77|4516.77|4516.6|4516.6|4516.77|4516.77|4516.6|4516.6|0
1634653540000|2021-10-19 14:25:40|4516.76|4516.76|4517.11|4517.11|4517.11|4517.11|4516.76|4516.76|0
1634653560000|2021-10-19 14:26:00|4516.94|4516.94|4517.11|4517.11|4517.11|4517.11|4516.94|4516.94|0
1634653590000|2021-10-19 14:26:30|4517.46|4517.46|4517.13|4517.13|4517.46|4517.46|4517.13|4517.13|0
1634653600000|2021-10-19 14:26:40|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|4517.3|0
1634653610000|2021-10-19 14:26:50|4517.83|4517.83|4518.35|4518.35|4518.35|4518.35|4517.83|4517.83|0
1634653620000|2021-10-19 14:27:00|4518.18|4518.18|4518.53|4518.53|4518.69|4518.69|4517.65|4517.65|0
1634653640000|2021-10-19 14:27:20|4518.7|4518.7|4519.14|4519.14|4519.14|4519.14|4518.7|4518.7|0
1634653650000|2021-10-19 14:27:30|4519.32|4519.32|4519.14|4519.14|4519.32|4519.32|4519.14|4519.14|0
1634653660000|2021-10-19 14:27:40|4518.97|4518.97|4519.14|4519.14|4519.14|4519.14|4518.97|4518.97|0
1634653670000|2021-10-19 14:27:50|4519.32|4519.32|4519.32|4519.32|4519.32|4519.32|4519.32|4519.32|0
1634653680000|2021-10-19 14:28:00|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|4519.99|0
1634653710000|2021-10-19 14:28:30|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|4519.47|0
1634653730000|2021-10-19 14:28:50|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|4518.94|0
1634653740000|2021-10-19 14:29:00|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|4518.59|0
1634653750000|2021-10-19 14:29:10|4519.29|4519.29|4519.47|4519.47|4519.47|4519.47|4519.29|4519.29|0
1634653780000|2021-10-19 14:29:40|4519.64|4519.64|4519.82|4519.82|4519.82|4519.82|4519.64|4519.64|0
1634653790000|2021-10-19 14:29:50|4520.34|4520.34|4520.46|4520.46|4520.46|4520.46|4520.34|4520.34|0
1634653800000|2021-10-19 14:30:00|4519.79|4519.79|4519.9|4519.9|4519.9|4519.9|4519.79|4519.79|0
1634653810000|2021-10-19 14:30:10|4520.58|4520.58|4520.58|4520.58|4520.58|4520.58|4520.58|4520.58|0
1634653820000|2021-10-19 14:30:20|4520.05|4520.05|4521.23|4521.23|4521.23|4521.23|4520.05|4520.05|0
1634653830000|2021-10-19 14:30:30|4521.75|4521.75|4521.23|4521.23|4521.75|4521.75|4521.23|4521.23|0
1634653850000|2021-10-19 14:30:50|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|4521.05|0
1634653860000|2021-10-19 14:31:00|4521.4|4521.4|4521.4|4521.4|4521.4|4521.4|4521.4|4521.4|0
1634653870000|2021-10-19 14:31:10|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|4521.75|0
1634653880000|2021-10-19 14:31:20|4521.58|4521.58|4521.48|4521.48|4521.63|4521.63|4521.48|4521.48|0
1634653890000|2021-10-19 14:31:30|4520.61|4520.61|4520.26|4520.26|4520.61|4520.61|4520.26|4520.26|0
1634653900000|2021-10-19 14:31:40|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|4519.85|0
1634653910000|2021-10-19 14:31:50|4519.69|4519.69|4518.64|4518.64|4519.69|4519.69|4518.64|4518.64|0
1634653920000|2021-10-19 14:32:00|4518.99|4518.99|4519.02|4519.02|4519.02|4519.02|4518.87|4518.87|0
1634653940000|2021-10-19 14:32:20|4519.19|4519.19|4519.18|4519.18|4519.36|4519.36|4519.18|4519.18|0
1634653950000|2021-10-19 14:32:30|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|4519.01|0
1634653960000|2021-10-19 14:32:40|4518.65|4518.65|4518.54|4518.54|4518.65|4518.65|4518.54|4518.54|0
1634653980000|2021-10-19 14:33:00|4518.33|4518.33|4518.38|4518.38|4518.38|4518.38|4518.33|4518.33|0
1634653990000|2021-10-19 14:33:10|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|4517.7|0
1634654000000|2021-10-19 14:33:20|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|4516.83|0
1634654010000|2021-10-19 14:33:30|4516.71|4516.71|4516.03|4516.03|4516.71|4516.71|4516.03|4516.03|0
1634654020000|2021-10-19 14:33:40|4515.68|4515.68|4515.68|4515.68|4515.68|4515.68|4515.68|4515.68|0
1634654030000|2021-10-19 14:33:50|4516.36|4516.36|4516.36|4516.36|4516.36|4516.36|4516.36|4516.36|0
1634654050000|2021-10-19 14:34:10|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|4516.53|0
1634654070000|2021-10-19 14:34:30|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|4516.88|0
1634654080000|2021-10-19 14:34:40|4516.71|4516.71|4517.13|4517.13|4517.13|4517.13|4516.6|4516.6|0
1634654100000|2021-10-19 14:35:00|4516.25|4516.25|4516.94|4516.94|4516.94|4516.94|4516.25|4516.25|0
1634654110000|2021-10-19 14:35:10|4517.12|4517.12|4517.41|4517.41|4517.47|4517.47|4517.12|4517.12|0
1634654120000|2021-10-19 14:35:20|4517.59|4517.59|4517.99|4517.99|4517.99|4517.99|4517.59|4517.59|0
1634654140000|2021-10-19 14:35:40|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|0
1634654150000|2021-10-19 14:35:50|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|4517.81|0
1634654160000|2021-10-19 14:36:00|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|4518.16|0
1634654170000|2021-10-19 14:36:10|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|4518.05|0
1634654190000|2021-10-19 14:36:30|4517.88|4517.88|4518.05|4518.05|4518.05|4518.05|4517.88|4517.88|0
1634654200000|2021-10-19 14:36:40|4517.7|4517.7|4518.46|4518.46|4518.46|4518.46|4517.58|4517.58|0
1634654210000|2021-10-19 14:36:50|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|4518.11|0
1634654270000|2021-10-19 14:37:50|4517.58|4517.58|4516.91|4516.91|4517.58|4517.58|4516.91|4516.91|0
1634654280000|2021-10-19 14:38:00|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|4516.42|0
1634654290000|2021-10-19 14:38:10|4516.25|4516.25|4516.25|4516.25|4516.25|4516.25|4516.25|4516.25|0
1634654300000|2021-10-19 14:38:20|4516.08|4516.08|4515.9|4515.9|4516.08|4516.08|4515.9|4515.9|0
1634654320000|2021-10-19 14:38:40|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|4516.08|0
1634654340000|2021-10-19 14:39:00|4515.92|4515.92|4515.92|4515.92|4515.92|4515.92|4515.92|4515.92|0
1634654380000|2021-10-19 14:39:40|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|4515.86|0
1634654390000|2021-10-19 14:39:50|4516.04|4516.04|4516.04|4516.04|4516.21|4516.21|4516.04|4516.04|0
1634654400000|2021-10-19 14:40:00|4515.86|4515.86|4515.69|4515.69|4515.86|4515.86|4515.69|4515.69|0
1634654430000|2021-10-19 14:40:30|4515.86|4515.86|4516.21|4516.21|4516.21|4516.21|4515.86|4515.86|0
1634654440000|2021-10-19 14:40:40|4516.04|4516.04|4515.51|4515.51|4516.04|4516.04|4515.51|4515.51|0
1634654450000|2021-10-19 14:40:50|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|4515.16|0
1634654460000|2021-10-19 14:41:00|4514.64|4514.64|4515.31|4515.31|4515.31|4515.31|4514.64|4514.64|0
1634654470000|2021-10-19 14:41:10|4515.14|4515.14|4515.02|4515.02|4515.14|4515.14|4514.96|4514.96|0
1634654480000|2021-10-19 14:41:20|4514.84|4514.84|4515.02|4515.02|4515.02|4515.02|4514.84|4514.84|0
1634654500000|2021-10-19 14:41:40|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|4515.28|0
1634654510000|2021-10-19 14:41:50|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|4515.63|0
1634654530000|2021-10-19 14:42:10|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|4514.96|0
1634654540000|2021-10-19 14:42:20|4514.61|4514.61|4514.67|4514.67|4514.67|4514.67|4514.55|4514.55|0
1634654550000|2021-10-19 14:42:30|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|4515.35|0
1634654560000|2021-10-19 14:42:40|4515|4515|4514.85|4514.85|4515|4515|4514.85|4514.85|0
1634654570000|2021-10-19 14:42:50|4514.73|4514.73|4514.72|4514.72|4514.88|4514.88|4514.72|4514.72|0
1634654580000|2021-10-19 14:43:00|4514.01|4514.01|4513.55|4513.55|4514.01|4514.01|4513.55|4513.55|0
1634654590000|2021-10-19 14:43:10|4513.49|4513.49|4513.66|4513.66|4513.66|4513.66|4513.49|4513.49|0
1634654600000|2021-10-19 14:43:20|4512.98|4512.98|4511.95|4511.95|4512.98|4512.98|4511.95|4511.95|0
1634654620000|2021-10-19 14:43:40|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|4512.13|0
1634654640000|2021-10-19 14:44:00|4512.28|4512.28|4512.45|4512.45|4512.45|4512.45|4512.28|4512.28|0
1634654650000|2021-10-19 14:44:10|4512.8|4512.8|4512.98|4512.98|4512.98|4512.98|4512.8|4512.8|0
1634654670000|2021-10-19 14:44:30|4513.15|4513.15|4512.98|4512.98|4513.15|4513.15|4512.98|4512.98|0
1634654680000|2021-10-19 14:44:40|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|0
1634654690000|2021-10-19 14:44:50|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|4512.69|0
1634654710000|2021-10-19 14:45:10|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|4512.58|0
1634654720000|2021-10-19 14:45:20|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|4512.05|0
1634654730000|2021-10-19 14:45:30|4511.7|4511.7|4511.7|4511.7|4511.7|4511.7|4511.7|4511.7|0
1634654740000|2021-10-19 14:45:40|4511.35|4511.35|4512.05|4512.05|4512.23|4512.23|4511.35|4511.35|0
1634654750000|2021-10-19 14:45:50|4511.95|4511.95|4511.95|4511.95|4511.95|4511.95|4511.95|4511.95|0
1634654760000|2021-10-19 14:46:00|4512.47|4512.47|4512.65|4512.65|4512.65|4512.65|4512.47|4512.47|0
1634654800000|2021-10-19 14:46:40|4512.53|4512.53|4512.36|4512.36|4512.53|4512.53|4512.36|4512.36|0
1634654810000|2021-10-19 14:46:50|4511.68|4511.68|4510.66|4510.66|4511.68|4511.68|4510.66|4510.66|0
1634654820000|2021-10-19 14:47:00|4510.48|4510.48|4510.48|4510.48|4510.48|4510.48|4510.48|4510.48|0
1634654840000|2021-10-19 14:47:20|4511.18|4511.18|4511.18|4511.18|4511.18|4511.18|4511.18|4511.18|0
1634654850000|2021-10-19 14:47:30|4510.51|4510.51|4510.15|4510.15|4510.51|4510.51|4510.15|4510.15|0
1634654860000|2021-10-19 14:47:40|4510.68|4510.68|4509.33|4509.33|4510.68|4510.68|4509.33|4509.33|0
1634654870000|2021-10-19 14:47:50|4508.8|4508.8|4508.44|4508.44|4508.8|4508.8|4508.44|4508.44|0
1634654880000|2021-10-19 14:48:00|4507.77|4507.77|4507.59|4507.59|4507.77|4507.77|4507.59|4507.59|0
1634654890000|2021-10-19 14:48:10|4507.24|4507.24|4507.24|4507.24|4507.24|4507.24|4507.24|4507.24|0
1634654900000|2021-10-19 14:48:20|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|4506.56|0
1634654910000|2021-10-19 14:48:30|4506.45|4506.45|4506.56|4506.56|4506.56|4506.56|4506.45|4506.45|0
1634654920000|2021-10-19 14:48:40|4506.68|4506.68|4506.68|4506.68|4506.68|4506.68|4506.68|4506.68|0
1634654930000|2021-10-19 14:48:50|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|0
1634654940000|2021-10-19 14:49:00|4506.53|4506.53|4505.33|4505.33|4506.53|4506.53|4505.33|4505.33|0
1634654950000|2021-10-19 14:49:10|4505.23|4505.23|4504.52|4504.52|4505.23|4505.23|4504.52|4504.52|0
1634654970000|2021-10-19 14:49:30|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|0
1634654980000|2021-10-19 14:49:40|4503.97|4503.97|4503.97|4503.97|4503.97|4503.97|4503.97|4503.97|0
1634654990000|2021-10-19 14:49:50|4503.61|4503.61|4504.04|4504.04|4504.14|4504.14|4503.61|4503.61|0
1634655000000|2021-10-19 14:50:00|4503.68|4503.68|4503.39|4503.39|4503.68|4503.68|4503.33|4503.33|0
1634655010000|2021-10-19 14:50:10|4503.27|4503.27|4503.27|4503.27|4503.27|4503.27|4503.27|4503.27|0
1634655020000|2021-10-19 14:50:20|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|0
1634655030000|2021-10-19 14:50:30|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|4503.65|0
1634655040000|2021-10-19 14:50:40|4503.3|4503.3|4503.12|4503.12|4503.3|4503.3|4503.12|4503.12|0
1634655080000|2021-10-19 14:51:20|4502.95|4502.95|4502.81|4502.81|4503.62|4503.62|4502.81|4502.81|0
1634655090000|2021-10-19 14:51:30|4501.75|4501.75|4499.12|4499.12|4501.75|4501.75|4499.12|4499.12|0
1634655100000|2021-10-19 14:51:40|4500|4500|4500.35|4500.35|4500.35|4500.35|4499.65|4499.65|0
1634655110000|2021-10-19 14:51:50|4500.7|4500.7|4498.95|4498.95|4500.7|4500.7|4498.95|4498.95|0
1634655120000|2021-10-19 14:52:00|4498.42|4498.42|4497.47|4497.47|4498.42|4498.42|4497.47|4497.47|0
1634655130000|2021-10-19 14:52:10|4497.64|4497.64|4497.29|4497.29|4497.99|4497.99|4497.29|4497.29|0
1634655140000|2021-10-19 14:52:20|4497.64|4497.64|4497.64|4497.64|4497.99|4497.99|4497.47|4497.47|0
1634655150000|2021-10-19 14:52:30|4497.69|4497.69|4496.69|4496.69|4497.69|4497.69|4496.51|4496.51|0
1634655160000|2021-10-19 14:52:40|4496.34|4496.34|4496.99|4496.99|4496.99|4496.99|4496.34|4496.34|0
1634655170000|2021-10-19 14:52:50|4497.17|4497.17|4496.64|4496.64|4497.17|4497.17|4496.64|4496.64|0
1634655190000|2021-10-19 14:53:10|4496.47|4496.47|4495.78|4495.78|4496.63|4496.63|4495.78|4495.78|0
1634655200000|2021-10-19 14:53:20|4496.45|4496.45|4495.67|4495.67|4496.45|4496.45|4495.61|4495.61|0
1634655210000|2021-10-19 14:53:30|4495.85|4495.85|4496.85|4496.85|4496.85|4496.85|4495.85|4495.85|0
1634655220000|2021-10-19 14:53:40|4497.01|4497.01|4497.69|4497.69|4497.71|4497.71|4497.01|4497.01|0
1634655230000|2021-10-19 14:53:50|4497.85|4497.85|4498.7|4498.7|4498.7|4498.7|4497.85|4497.85|0
1634655240000|2021-10-19 14:54:00|4498.82|4498.82|4498.64|4498.64|4498.82|4498.82|4498.64|4498.64|0
1634655250000|2021-10-19 14:54:10|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|4499.17|0
1634655270000|2021-10-19 14:54:30|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|4499.52|0
1634655280000|2021-10-19 14:54:40|4499.87|4499.87|4499.52|4499.52|4499.87|4499.87|4498.99|4498.99|0
1634655290000|2021-10-19 14:54:50|4498.84|4498.84|4498.84|4498.84|4498.84|4498.84|4498.84|4498.84|0
1634655300000|2021-10-19 14:55:00|4498.67|4498.67|4499.02|4499.02|4499.02|4499.02|4498.67|4498.67|0
1634655310000|2021-10-19 14:55:10|4499.55|4499.55|4499.19|4499.19|4499.72|4499.72|4498.84|4498.84|0
1634655330000|2021-10-19 14:55:30|4498.67|4498.67|4499.55|4499.55|4499.55|4499.55|4498.67|4498.67|0
1634655340000|2021-10-19 14:55:40|4500.22|4500.22|4500.22|4500.22|4500.22|4500.22|4500.22|4500.22|0
1634655350000|2021-10-19 14:55:50|4500.75|4500.75|4500.4|4500.4|4501.27|4501.27|4500.4|4500.4|0
1634655360000|2021-10-19 14:56:00|4500.22|4500.22|4501.27|4501.27|4501.62|4501.62|4500.22|4500.22|0
1634655370000|2021-10-19 14:56:10|4501.6|4501.6|4502.13|4502.13|4502.13|4502.13|4501.6|4501.6|0
1634655380000|2021-10-19 14:56:20|4502.18|4502.18|4502.41|4502.41|4502.41|4502.41|4501.88|4501.88|0
1634655400000|2021-10-19 14:56:40|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|0
1634655420000|2021-10-19 14:57:00|4502.76|4502.76|4503.78|4503.78|4503.78|4503.78|4502.76|4502.76|0
1634655430000|2021-10-19 14:57:10|4503.96|4503.96|4504.72|4504.72|4504.84|4504.84|4503.96|4503.96|0
1634655440000|2021-10-19 14:57:20|4505.42|4505.42|4504.72|4504.72|4505.42|4505.42|4504.72|4504.72|0
1634655450000|2021-10-19 14:57:30|4504.89|4504.89|4504.19|4504.19|4504.89|4504.89|4504.19|4504.19|0
1634655460000|2021-10-19 14:57:40|4504.34|4504.34|4504.63|4504.63|4504.63|4504.63|4504.34|4504.34|0
1634655480000|2021-10-19 14:58:00|4504.46|4504.46|4504.51|4504.51|4505.03|4505.03|4504.28|4504.28|0
1634655490000|2021-10-19 14:58:10|4504.56|4504.56|4504.39|4504.39|4504.91|4504.91|4504.39|4504.39|0
1634655500000|2021-10-19 14:58:20|4503.86|4503.86|4504.74|4504.74|4504.74|4504.74|4503.86|4503.86|0
1634655510000|2021-10-19 14:58:30|4504.91|4504.91|4505.76|4505.76|4505.76|4505.76|4504.91|4504.91|0
1634655530000|2021-10-19 14:58:50|4505.59|4505.59|4505.76|4505.76|4505.76|4505.76|4505.59|4505.59|0
1634655550000|2021-10-19 14:59:10|4505.94|4505.94|4505.94|4505.94|4505.94|4505.94|4505.94|4505.94|0
1634655570000|2021-10-19 14:59:30|4505.83|4505.83|4506.36|4506.36|4506.36|4506.36|4505.83|4505.83|0
1634655580000|2021-10-19 14:59:40|4506.53|4506.53|4506.36|4506.36|4506.53|4506.53|4506.01|4506.01|0
1634655590000|2021-10-19 14:59:50|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|4506.01|0
1634655600000|2021-10-19 15:00:00|4506.36|4506.36|4506.02|4506.02|4506.36|4506.36|4505.85|4505.85|0
1634655610000|2021-10-19 15:00:10|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|0
1634655620000|2021-10-19 15:00:20|4506.72|4506.72|4506.55|4506.55|4506.72|4506.72|4506.55|4506.55|0
1634655640000|2021-10-19 15:00:40|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|4506.37|0
1634655660000|2021-10-19 15:01:00|4506.2|4506.2|4507.05|4507.05|4507.05|4507.05|4506.2|4506.2|0
1634655680000|2021-10-19 15:01:20|4507.22|4507.22|4507.22|4507.22|4507.22|4507.22|4507.22|4507.22|0
1634655690000|2021-10-19 15:01:30|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|0
1634655700000|2021-10-19 15:01:40|4507.35|4507.35|4507.88|4507.88|4507.88|4507.88|4507.35|4507.35|0
1634655720000|2021-10-19 15:02:00|4508.06|4508.06|4508.41|4508.41|4508.41|4508.41|4508.06|4508.06|0
1634655730000|2021-10-19 15:02:10|4508.93|4508.93|4509.28|4509.28|4509.28|4509.28|4508.93|4508.93|0
1634655740000|2021-10-19 15:02:20|4509.96|4509.96|4509.61|4509.61|4509.96|4509.96|4509.61|4509.61|0
1634655760000|2021-10-19 15:02:40|4509.43|4509.43|4509.08|4509.08|4509.43|4509.43|4509.08|4509.08|0
1634655770000|2021-10-19 15:02:50|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|0
1634655780000|2021-10-19 15:03:00|4508.56|4508.56|4508.09|4508.09|4508.56|4508.56|4508.09|4508.09|0
1634655820000|2021-10-19 15:03:40|4508.26|4508.26|4508.13|4508.13|4508.96|4508.96|4508.13|4508.13|0
1634655830000|2021-10-19 15:03:50|4507.96|4507.96|4507.43|4507.43|4507.96|4507.96|4507.43|4507.43|0
1634655840000|2021-10-19 15:04:00|4507.61|4507.61|4506.05|4506.05|4507.61|4507.61|4506.05|4506.05|0
1634655850000|2021-10-19 15:04:10|4505.38|4505.38|4505.73|4505.73|4505.73|4505.73|4505.38|4505.38|0
1634655860000|2021-10-19 15:04:20|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|0
1634655880000|2021-10-19 15:04:40|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|4505.96|0
1634655890000|2021-10-19 15:04:50|4505.78|4505.78|4505.78|4505.78|4505.78|4505.78|4505.78|4505.78|0
1634655900000|2021-10-19 15:05:00|4505.43|4505.43|4505.96|4505.96|4505.96|4505.96|4505.43|4505.43|0
1634655910000|2021-10-19 15:05:10|4506.66|4506.66|4506.66|4506.66|4506.66|4506.66|4506.48|4506.48|0
1634655920000|2021-10-19 15:05:20|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|0
1634655940000|2021-10-19 15:05:40|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|0
1634655950000|2021-10-19 15:05:50|4507.37|4507.37|4507.09|4507.09|4507.37|4507.37|4506.92|4506.92|0
1634655960000|2021-10-19 15:06:00|4507.44|4507.44|4508.12|4508.12|4508.12|4508.12|4507.44|4507.44|0
1634655970000|2021-10-19 15:06:10|4508.82|4508.82|4508.82|4508.82|4508.82|4508.82|4508.82|4508.82|0
1634655980000|2021-10-19 15:06:20|4509.5|4509.5|4509.32|4509.32|4509.5|4509.5|4509.32|4509.32|0
1634655990000|2021-10-19 15:06:30|4509.15|4509.15|4509.15|4509.15|4509.15|4509.15|4509.15|4509.15|0
1634656000000|2021-10-19 15:06:40|4509|4509|4509|4509|4509|4509|4509|4509|0
1634656020000|2021-10-19 15:07:00|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|4509.35|0
1634656060000|2021-10-19 15:07:40|4509.3|4509.3|4509.3|4509.3|4509.3|4509.3|4509.3|4509.3|0
1634656070000|2021-10-19 15:07:50|4509.65|4509.65|4509.12|4509.12|4509.65|4509.65|4509.12|4509.12|0
1634656080000|2021-10-19 15:08:00|4509.27|4509.27|4509.79|4509.79|4509.79|4509.79|4509.27|4509.27|0
1634656090000|2021-10-19 15:08:10|4510.32|4510.32|4510.5|4510.5|4510.5|4510.5|4510.32|4510.32|0
1634656110000|2021-10-19 15:08:30|4510.85|4510.85|4511.02|4511.02|4511.02|4511.02|4510.85|4510.85|0
1634656120000|2021-10-19 15:08:40|4510.85|4510.85|4509.97|4509.97|4510.85|4510.85|4509.97|4509.97|0
1634656140000|2021-10-19 15:09:00|4509.79|4509.79|4509.26|4509.26|4509.79|4509.79|4509.09|4509.09|0
1634656150000|2021-10-19 15:09:10|4509.78|4509.78|4509.61|4509.61|4509.78|4509.78|4509.61|4509.61|0
1634656160000|2021-10-19 15:09:20|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|4509.26|0
1634656170000|2021-10-19 15:09:30|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|0
1634656180000|2021-10-19 15:09:40|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|0
1634656200000|2021-10-19 15:10:00|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|0
1634656210000|2021-10-19 15:10:10|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|4509.29|0
1634656220000|2021-10-19 15:10:20|4508.93|4508.93|4509.11|4509.11|4509.11|4509.11|4508.93|4508.93|0
1634656230000|2021-10-19 15:10:30|4508.93|4508.93|4508.23|4508.23|4508.93|4508.93|4508.23|4508.23|0
1634656240000|2021-10-19 15:10:40|4507.88|4507.88|4508.23|4508.23|4508.23|4508.23|4507.88|4507.88|0
1634656250000|2021-10-19 15:10:50|4508.07|4508.07|4508.07|4508.07|4508.07|4508.07|4508.07|4508.07|0
1634656270000|2021-10-19 15:11:10|4507.91|4507.91|4507.33|4507.33|4507.91|4507.91|4507.33|4507.33|0
1634656280000|2021-10-19 15:11:20|4507.28|4507.28|4507.96|4507.96|4507.96|4507.96|4507.28|4507.28|0
1634656300000|2021-10-19 15:11:40|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|4508.31|0
1634656310000|2021-10-19 15:11:50|4508.66|4508.66|4508.48|4508.48|4508.66|4508.66|4507.98|4507.98|0
1634656320000|2021-10-19 15:12:00|4508.3|4508.3|4508.13|4508.13|4508.3|4508.3|4508.13|4508.13|0
1634656340000|2021-10-19 15:12:20|4508.3|4508.3|4507.95|4507.95|4508.3|4508.3|4507.95|4507.95|0
1634656350000|2021-10-19 15:12:30|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|4508.65|0
1634656360000|2021-10-19 15:12:40|4508.83|4508.83|4508.65|4508.65|4508.83|4508.83|4508.65|4508.65|0
1634656370000|2021-10-19 15:12:50|4509.18|4509.18|4509.3|4509.3|4509.47|4509.47|4509.18|4509.18|0
1634656390000|2021-10-19 15:13:10|4509.4|4509.4|4509.4|4509.4|4509.4|4509.4|4509.4|4509.4|0
1634656400000|2021-10-19 15:13:20|4509.58|4509.58|4509.46|4509.46|4509.58|4509.58|4509.46|4509.46|0
1634656420000|2021-10-19 15:13:40|4509.29|4509.29|4509.86|4509.86|4509.86|4509.86|4509.18|4509.18|0
1634656440000|2021-10-19 15:14:00|4510.07|4510.07|4509.72|4509.72|4510.07|4510.07|4509.72|4509.72|0
1634656450000|2021-10-19 15:14:10|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|4510.07|0
1634656460000|2021-10-19 15:14:20|4509.89|4509.89|4510.24|4510.24|4510.24|4510.24|4509.89|4509.89|0
1634656470000|2021-10-19 15:14:30|4510.19|4510.19|4510.25|4510.25|4510.42|4510.42|4510.07|4510.07|0
1634656480000|2021-10-19 15:14:40|4510.92|4510.92|4510.07|4510.07|4510.92|4510.92|4510.07|4510.07|0
1634656500000|2021-10-19 15:15:00|4509.55|4509.55|4509.37|4509.37|4509.9|4509.9|4509.19|4509.19|0
1634656510000|2021-10-19 15:15:10|4509.72|4509.72|4509.55|4509.55|4509.72|4509.72|4509.55|4509.55|0
1634656530000|2021-10-19 15:15:30|4509.02|4509.02|4509.02|4509.02|4509.02|4509.02|4509.02|4509.02|0
1634656540000|2021-10-19 15:15:40|4509.37|4509.37|4509.37|4509.37|4509.37|4509.37|4509.37|4509.37|0
1634656550000|2021-10-19 15:15:50|4509.25|4509.25|4509.93|4509.93|4509.93|4509.93|4509.25|4509.25|0
1634656560000|2021-10-19 15:16:00|4510.1|4510.1|4509.61|4509.61|4510.28|4510.28|4509.61|4509.61|0
1634656570000|2021-10-19 15:16:10|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|4509.75|0
1634656580000|2021-10-19 15:16:20|4509.59|4509.59|4509.41|4509.41|4509.59|4509.59|4509.41|4509.41|0
1634656590000|2021-10-19 15:16:30|4509.59|4509.59|4509.43|4509.43|4509.59|4509.59|4509.43|4509.43|0
1634656620000|2021-10-19 15:17:00|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|4508.91|0
1634656630000|2021-10-19 15:17:10|4508.23|4508.23|4507.89|4507.89|4508.23|4508.23|4507.89|4507.89|0
1634656640000|2021-10-19 15:17:20|4508.59|4508.59|4508.59|4508.59|4508.59|4508.59|4508.59|4508.59|0
1634656650000|2021-10-19 15:17:30|4508.76|4508.76|4508.98|4508.98|4508.98|4508.98|4508.76|4508.76|0
1634656700000|2021-10-19 15:18:20|4508.45|4508.45|4508.1|4508.1|4508.45|4508.45|4508.1|4508.1|0
1634656710000|2021-10-19 15:18:30|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|0
1634656720000|2021-10-19 15:18:40|4508.28|4508.28|4508.28|4508.28|4508.28|4508.28|4508.28|4508.28|0
1634656750000|2021-10-19 15:19:10|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|4508.45|0
1634656770000|2021-10-19 15:19:30|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|4508.29|0
1634656780000|2021-10-19 15:19:40|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|0
1634656800000|2021-10-19 15:20:00|4506.41|4506.41|4505.73|4505.73|4506.41|4506.41|4505.73|4505.73|0
1634656810000|2021-10-19 15:20:10|4505.03|4505.03|4504.33|4504.33|4505.03|4505.03|4504.16|4504.16|0
1634656820000|2021-10-19 15:20:20|4504.16|4504.16|4503.98|4503.98|4504.16|4504.16|4503.98|4503.98|0
1634656840000|2021-10-19 15:20:40|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|4503.46|0
1634656850000|2021-10-19 15:20:50|4503.63|4503.63|4503.68|4503.68|4503.68|4503.68|4503.63|4503.63|0
1634656860000|2021-10-19 15:21:00|4503.54|4503.54|4503.27|4503.27|4503.54|4503.54|4503.27|4503.27|0
1634656870000|2021-10-19 15:21:10|4503.44|4503.44|4503.27|4503.27|4503.44|4503.44|4503.27|4503.27|0
1634656880000|2021-10-19 15:21:20|4503.21|4503.21|4503.51|4503.51|4503.51|4503.51|4503.21|4503.21|0
1634656890000|2021-10-19 15:21:30|4503.68|4503.68|4503.68|4503.68|4503.68|4503.68|4503.68|4503.68|0
1634656900000|2021-10-19 15:21:40|4503.86|4503.86|4504.53|4504.53|4504.53|4504.53|4503.86|4503.86|0
1634656920000|2021-10-19 15:22:00|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|0
1634656930000|2021-10-19 15:22:10|4504.56|4504.56|4504.68|4504.68|4504.68|4504.68|4504.56|4504.56|0
1634656960000|2021-10-19 15:22:40|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|0
1634656970000|2021-10-19 15:22:50|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|4504.74|0
1634656990000|2021-10-19 15:23:10|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|0
1634657000000|2021-10-19 15:23:20|4504.91|4504.91|4504.91|4504.91|4504.91|4504.91|4504.91|4504.91|0
1634657040000|2021-10-19 15:24:00|4505.26|4505.26|4505.09|4505.09|4505.26|4505.26|4505.09|4505.09|0
1634657060000|2021-10-19 15:24:20|4505.76|4505.76|4505.71|4505.71|4505.76|4505.76|4505.71|4505.71|0
1634657070000|2021-10-19 15:24:30|4505.04|4505.04|4504.51|4504.51|4505.04|4505.04|4504.51|4504.51|0
1634657080000|2021-10-19 15:24:40|4504.69|4504.69|4504.63|4504.63|4504.69|4504.69|4504.63|4504.63|0
1634657100000|2021-10-19 15:25:00|4504.81|4504.81|4504.81|4504.81|4504.81|4504.81|4504.81|4504.81|0
1634657110000|2021-10-19 15:25:10|4504.63|4504.63|4505.49|4505.49|4505.49|4505.49|4504.63|4504.63|0
1634657120000|2021-10-19 15:25:20|4505.63|4505.63|4505.79|4505.79|4505.79|4505.79|4505.63|4505.63|0
1634657140000|2021-10-19 15:25:40|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|0
1634657150000|2021-10-19 15:25:50|4505.97|4505.97|4506.64|4506.64|4506.64|4506.64|4505.97|4505.97|0
1634657160000|2021-10-19 15:26:00|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|4506.47|0
1634657170000|2021-10-19 15:26:10|4506.58|4506.58|4506.36|4506.36|4506.58|4506.58|4506.36|4506.36|0
1634657180000|2021-10-19 15:26:20|4506.71|4506.71|4506.61|4506.61|4506.71|4506.71|4506.56|4506.56|0
1634657190000|2021-10-19 15:26:30|4506.78|4506.78|4506.72|4506.72|4507.07|4507.07|4506.72|4506.72|0
1634657200000|2021-10-19 15:26:40|4506.37|4506.37|4506.51|4506.51|4506.51|4506.51|4506.37|4506.37|0
1634657210000|2021-10-19 15:26:50|4506.16|4506.16|4506.16|4506.16|4506.16|4506.16|4506.16|4506.16|0
1634657220000|2021-10-19 15:27:00|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|0
1634657230000|2021-10-19 15:27:10|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|4506.27|0
1634657240000|2021-10-19 15:27:20|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|4506.62|0
1634657250000|2021-10-19 15:27:30|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|0
1634657260000|2021-10-19 15:27:40|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|4506.39|0
1634657270000|2021-10-19 15:27:50|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|0
1634657280000|2021-10-19 15:28:00|4506.38|4506.38|4506.38|4506.38|4506.38|4506.38|4506.38|4506.38|0
1634657300000|2021-10-19 15:28:20|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|0
1634657310000|2021-10-19 15:28:30|4506.61|4506.61|4506.91|4506.91|4507.06|4507.06|4506.61|4506.61|0
1634657320000|2021-10-19 15:28:40|4507.02|4507.02|4506.17|4506.17|4507.02|4507.02|4506.17|4506.17|0
1634657330000|2021-10-19 15:28:50|4506.01|4506.01|4506.68|4506.68|4506.68|4506.68|4506.01|4506.01|0
1634657340000|2021-10-19 15:29:00|4507.21|4507.21|4506.67|4506.67|4507.37|4507.37|4506.67|4506.67|0
1634657350000|2021-10-19 15:29:10|4506.83|4506.83|4507.18|4507.18|4507.18|4507.18|4506.83|4506.83|0
1634657370000|2021-10-19 15:29:30|4507.34|4507.34|4507.9|4507.9|4508.01|4508.01|4507.16|4507.16|0
1634657380000|2021-10-19 15:29:40|4508.25|4508.25|4508.48|4508.48|4508.48|4508.48|4507.77|4507.77|0
1634657390000|2021-10-19 15:29:50|4508.65|4508.65|4509.66|4509.66|4509.66|4509.66|4508.13|4508.13|0
1634714100000|2021-10-20 07:15:00|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|4514.99|0
1634714110000|2021-10-20 07:15:10|4514.11|4514.11|4514.67|4514.67|4514.99|4514.99|4514.11|4514.11|0
1634714120000|2021-10-20 07:15:20|4513.45|4513.45|4514.12|4514.12|4514.12|4514.12|4513.45|4513.45|0
1634714130000|2021-10-20 07:15:30|4513.6|4513.6|4512.92|4512.92|4513.6|4513.6|4512.92|4512.92|0
1634714150000|2021-10-20 07:15:50|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|4513.97|0
1634714160000|2021-10-20 07:16:00|4513.1|4513.1|4511.69|4511.69|4513.1|4513.1|4511.69|4511.69|0
1634714170000|2021-10-20 07:16:10|4511.93|4511.93|4512.47|4512.47|4513.14|4513.14|4511.93|4511.93|0
1634714180000|2021-10-20 07:16:20|4512.78|4512.78|4511.38|4511.38|4512.78|4512.78|4511.38|4511.38|0
1634714190000|2021-10-20 07:16:30|4511.03|4511.03|4511.1|4511.1|4511.1|4511.1|4510.05|4510.05|0
1634714200000|2021-10-20 07:16:40|4510.57|4510.57|4509.9|4509.9|4510.57|4510.57|4509.9|4509.9|0
1634714210000|2021-10-20 07:16:50|4509.79|4509.79|4509.79|4509.79|4509.79|4509.79|4509.79|4509.79|0
1634714220000|2021-10-20 07:17:00|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|4509.67|0
1634714230000|2021-10-20 07:17:10|4508.32|4508.32|4504.84|4504.84|4508.32|4508.32|4504.84|4504.84|0
1634714250000|2021-10-20 07:17:30|4503.09|4503.09|4505.72|4505.72|4505.72|4505.72|4502.41|4502.41|0
1634714260000|2021-10-20 07:17:40|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|0
1634714270000|2021-10-20 07:17:50|4503.96|4503.96|4504.64|4504.64|4504.64|4504.64|4503.96|4503.96|0
1634714280000|2021-10-20 07:18:00|4505.13|4505.13|4505.8|4505.8|4505.8|4505.8|4505.13|4505.13|0
1634714300000|2021-10-20 07:18:20|4506.48|4506.48|4505.8|4505.8|4506.48|4506.48|4505.8|4505.8|0
1634714310000|2021-10-20 07:18:30|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|4505.92|0
1634714320000|2021-10-20 07:18:40|4504.52|4504.52|4504.52|4504.52|4504.59|4504.59|4503.15|4503.15|0
1634714350000|2021-10-20 07:19:10|4503.82|4503.82|4500.84|4500.84|4503.82|4503.82|4500.84|4500.84|0
1634714360000|2021-10-20 07:19:20|4500.57|4500.57|4501.8|4501.8|4501.8|4501.8|4500.57|4500.57|0
1634714370000|2021-10-20 07:19:30|4499.52|4499.52|4500.25|4500.25|4500.92|4500.92|4499.52|4499.52|0
1634714380000|2021-10-20 07:19:40|4500.07|4500.07|4499.02|4499.02|4500.07|4500.07|4499.02|4499.02|0
1634714390000|2021-10-20 07:19:50|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|0
1634714400000|2021-10-20 07:20:00|4499.9|4499.9|4500.13|4500.13|4500.13|4500.13|4499.9|4499.9|0
1634714410000|2021-10-20 07:20:10|4499.43|4499.43|4498.58|4498.58|4499.43|4499.43|4498.58|4498.58|0
1634714420000|2021-10-20 07:20:20|4499.63|4499.63|4499.8|4499.8|4499.97|4499.97|4499.63|4499.63|0
1634714430000|2021-10-20 07:20:30|4499.12|4499.12|4499.12|4499.12|4499.12|4499.12|4499.12|4499.12|0
1634714440000|2021-10-20 07:20:40|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|4498.96|0
1634714450000|2021-10-20 07:20:50|4499.63|4499.63|4499.63|4499.63|4499.63|4499.63|4499.63|4499.63|0
1634714460000|2021-10-20 07:21:00|4499.28|4499.28|4499.98|4499.98|4499.98|4499.98|4499.28|4499.28|0
1634714470000|2021-10-20 07:21:10|4500.51|4500.51|4500.67|4500.67|4500.67|4500.67|4500.51|4500.51|0
1634714480000|2021-10-20 07:21:20|4499.32|4499.32|4497.74|4497.74|4499.32|4499.32|4497.39|4497.39|0
1634714490000|2021-10-20 07:21:30|4497.91|4497.91|4497.53|4497.53|4497.91|4497.91|4497.24|4497.24|0
1634714520000|2021-10-20 07:22:00|4498.06|4498.06|4501.04|4501.04|4501.04|4501.04|4498.06|4498.06|0
1634714530000|2021-10-20 07:22:10|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|0
1634714540000|2021-10-20 07:22:20|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|0
1634714550000|2021-10-20 07:22:30|4502.09|4502.09|4502.77|4502.77|4502.77|4502.77|4502.09|4502.09|0
1634714560000|2021-10-20 07:22:40|4502.94|4502.94|4502.24|4502.24|4502.94|4502.94|4502.24|4502.24|0
1634714590000|2021-10-20 07:23:10|4502.92|4502.92|4503.27|4503.27|4503.27|4503.27|4502.92|4502.92|0
1634714600000|2021-10-20 07:23:20|4503.94|4503.94|4503.94|4503.94|4503.94|4503.94|4503.94|4503.94|0
1634714630000|2021-10-20 07:23:50|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|4503.59|0
1634714640000|2021-10-20 07:24:00|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|4502.72|0
1634714650000|2021-10-20 07:24:10|4503.08|4503.08|4503.08|4503.08|4503.08|4503.08|4503.08|4503.08|0
1634714670000|2021-10-20 07:24:30|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|4503.76|0
1634714680000|2021-10-20 07:24:40|4502.01|4502.01|4501.17|4501.17|4502.01|4502.01|4501.17|4501.17|0
1634714710000|2021-10-20 07:25:10|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|4499.82|0
1634714720000|2021-10-20 07:25:20|4499.99|4499.99|4500.47|4500.47|4500.52|4500.52|4499.99|4499.99|0
1634714730000|2021-10-20 07:25:30|4500.23|4500.23|4500.23|4500.23|4500.23|4500.23|4500.23|4500.23|0
1634714740000|2021-10-20 07:25:40|4499.7|4499.7|4499.18|4499.18|4501.11|4501.11|4499.18|4499.18|0
1634714760000|2021-10-20 07:26:00|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|4498.5|0
1634714770000|2021-10-20 07:26:10|4497.45|4497.45|4496.25|4496.25|4497.45|4497.45|4496.07|4496.07|0
1634714780000|2021-10-20 07:26:20|4494.52|4494.52|4494.87|4494.87|4494.87|4494.87|4494.52|4494.52|0
1634714790000|2021-10-20 07:26:30|4494.52|4494.52|4494.7|4494.7|4494.87|4494.87|4494.52|4494.52|0
1634714800000|2021-10-20 07:26:40|4494.87|4494.87|4493.29|4493.29|4494.87|4494.87|4493.29|4493.29|0
1634714810000|2021-10-20 07:26:50|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|4493.66|0
1634714820000|2021-10-20 07:27:00|4493.61|4493.61|4493.08|4493.08|4494.31|4494.31|4493.08|4493.08|0
1634714830000|2021-10-20 07:27:10|4493.78|4493.78|4493.08|4493.08|4493.78|4493.78|4493.08|4493.08|0
1634714840000|2021-10-20 07:27:20|4493.76|4493.76|4492.53|4492.53|4493.76|4493.76|4492.53|4492.53|0
1634714850000|2021-10-20 07:27:30|4492.88|4492.88|4491.26|4491.26|4492.99|4492.99|4490.73|4490.73|0
1634714870000|2021-10-20 07:27:50|4491.79|4491.79|4490.91|4490.91|4492.14|4492.14|4490.91|4490.91|0
1634714880000|2021-10-20 07:28:00|4491.26|4491.26|4490.98|4490.98|4491.26|4491.26|4490.98|4490.98|0
1634714890000|2021-10-20 07:28:10|4491.68|4491.68|4492.15|4492.15|4493.03|4493.03|4491.68|4491.68|0
1634714900000|2021-10-20 07:28:20|4492.68|4492.68|4492.68|4492.68|4492.68|4492.68|4492.68|4492.68|0
1634714910000|2021-10-20 07:28:30|4492.86|4492.86|4494.43|4494.43|4494.43|4494.43|4492.86|4492.86|0
1634714930000|2021-10-20 07:28:50|4493.73|4493.73|4493.73|4493.73|4493.73|4493.73|4493.73|4493.73|0
1634714940000|2021-10-20 07:29:00|4493.06|4493.06|4492.38|4492.38|4493.06|4493.06|4492.38|4492.38|0
1634714960000|2021-10-20 07:29:20|4491.5|4491.5|4490.8|4490.8|4491.5|4491.5|4490.8|4490.8|0
1634714970000|2021-10-20 07:29:30|4491.15|4491.15|4491.15|4491.15|4491.15|4491.15|4491.15|4491.15|0
1634714980000|2021-10-20 07:29:40|4491.33|4491.33|4491.33|4491.33|4491.33|4491.33|4491.33|4491.33|0
1634714990000|2021-10-20 07:29:50|4491.68|4491.68|4494.95|4494.95|4494.95|4494.95|4491.68|4491.68|0
1634715000000|2021-10-20 07:30:00|4495.8|4495.8|4495.45|4495.45|4496.33|4496.33|4495.45|4495.45|0
1634715010000|2021-10-20 07:30:10|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|0
1634715020000|2021-10-20 07:30:20|4494.81|4494.81|4494.97|4494.97|4494.97|4494.97|4494.81|4494.81|0
1634715030000|2021-10-20 07:30:30|4495.07|4495.07|4495.12|4495.12|4495.12|4495.12|4495.07|4495.07|0
1634715040000|2021-10-20 07:30:40|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|4495.24|0
1634715060000|2021-10-20 07:31:00|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|0
1634715100000|2021-10-20 07:31:40|4494.49|4494.49|4492.64|4492.64|4494.49|4494.49|4492.64|4492.64|0
1634715120000|2021-10-20 07:32:00|4493.16|4493.16|4492.81|4492.81|4493.16|4493.16|4492.46|4492.46|0
1634715130000|2021-10-20 07:32:10|4492.76|4492.76|4491.3|4491.3|4492.76|4492.76|4491.3|4491.3|0
1634715190000|2021-10-20 07:33:10|4492|4492|4492.18|4492.18|4492.18|4492.18|4492|4492|0
1634715200000|2021-10-20 07:33:20|4492.71|4492.71|4493.23|4493.23|4493.23|4493.23|4492.53|4492.53|0
1634715240000|2021-10-20 07:34:00|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|4493.35|0
1634715260000|2021-10-20 07:34:20|4495.1|4495.1|4495.27|4495.27|4495.27|4495.27|4495.1|4495.1|0
1634715270000|2021-10-20 07:34:30|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|0
1634715290000|2021-10-20 07:34:50|4496.99|4496.99|4497.67|4497.67|4497.67|4497.67|4496.99|4496.99|0
1634715300000|2021-10-20 07:35:00|4497.49|4497.49|4497.49|4497.49|4497.49|4497.49|4497.49|4497.49|0
1634715310000|2021-10-20 07:35:10|4496.82|4496.82|4496.82|4496.82|4496.82|4496.82|4496.82|4496.82|0
1634715320000|2021-10-20 07:35:20|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|4496.12|0
1634715340000|2021-10-20 07:35:40|4496.43|4496.43|4495.45|4495.45|4496.43|4496.43|4495.45|4495.45|0
1634715360000|2021-10-20 07:36:00|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|0
1634715370000|2021-10-20 07:36:10|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|4495.59|0
1634715380000|2021-10-20 07:36:20|4496.82|4496.82|4497.17|4497.17|4497.17|4497.17|4495.24|4495.24|0
1634715390000|2021-10-20 07:36:30|4497.85|4497.85|4498.72|4498.72|4498.72|4498.72|4497.85|4497.85|0
1634715400000|2021-10-20 07:36:40|4498.55|4498.55|4498.55|4498.55|4498.55|4498.55|4498.55|4498.55|0
1634715460000|2021-10-20 07:37:40|4499.78|4499.78|4500.13|4500.13|4500.13|4500.13|4499.78|4499.78|0
1634715470000|2021-10-20 07:37:50|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|4499.78|0
1634715480000|2021-10-20 07:38:00|4499.25|4499.25|4498.57|4498.57|4499.25|4499.25|4498.57|4498.57|0
1634715490000|2021-10-20 07:38:10|4499.28|4499.28|4498.05|4498.05|4499.45|4499.45|4498.05|4498.05|0
1634715500000|2021-10-20 07:38:20|4498.4|4498.4|4499.45|4499.45|4499.45|4499.45|4498.4|4498.4|0
1634715510000|2021-10-20 07:38:30|4499.28|4499.28|4497.87|4497.87|4499.28|4499.28|4497.87|4497.87|0
1634715530000|2021-10-20 07:38:50|4497.71|4497.71|4497.71|4497.71|4497.71|4497.71|4497.71|4497.71|0
1634715540000|2021-10-20 07:39:00|4498.59|4498.59|4499.29|4499.29|4499.29|4499.29|4498.59|4498.59|0
1634715560000|2021-10-20 07:39:20|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|4498.85|0
1634715570000|2021-10-20 07:39:30|4499.29|4499.29|4499.29|4499.29|4499.29|4499.29|4499.29|4499.29|0
1634715610000|2021-10-20 07:40:10|4499.96|4499.96|4499.29|4499.29|4499.96|4499.96|4499.29|4499.29|0
1634715640000|2021-10-20 07:40:40|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|4499.99|0
1634715650000|2021-10-20 07:40:50|4500.16|4500.16|4500.87|4500.87|4500.87|4500.87|4500.16|4500.16|0
1634715670000|2021-10-20 07:41:10|4500.75|4500.75|4500.75|4500.75|4500.75|4500.75|4500.75|4500.75|0
1634715680000|2021-10-20 07:41:20|4501.45|4501.45|4502.15|4502.15|4502.15|4502.15|4501.45|4501.45|0
1634715690000|2021-10-20 07:41:30|4502.68|4502.68|4501.24|4501.24|4502.68|4502.68|4501.24|4501.24|0
1634715700000|2021-10-20 07:41:40|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|0
1634715710000|2021-10-20 07:41:50|4501.23|4501.23|4501.93|4501.93|4502.45|4502.45|4501.23|4501.23|0
1634715720000|2021-10-20 07:42:00|4502.19|4502.19|4502.72|4502.72|4502.72|4502.72|4502.19|4502.19|0
1634715740000|2021-10-20 07:42:20|4501.84|4501.84|4501.58|4501.58|4501.84|4501.84|4501.31|4501.31|0
1634715750000|2021-10-20 07:42:30|4501.42|4501.42|4501.75|4501.75|4501.75|4501.75|4501.42|4501.42|0
1634715790000|2021-10-20 07:43:10|4501.08|4501.08|4501.25|4501.25|4501.25|4501.25|4500.73|4500.73|0
1634715800000|2021-10-20 07:43:20|4500.9|4500.9|4500.73|4500.73|4500.9|4500.9|4500.73|4500.73|0
1634715830000|2021-10-20 07:43:50|4501.95|4501.95|4502.3|4502.3|4502.3|4502.3|4501.95|4501.95|0
1634715840000|2021-10-20 07:44:00|4502.83|4502.83|4501.78|4501.78|4502.83|4502.83|4501.78|4501.78|0
1634715860000|2021-10-20 07:44:20|4501.72|4501.72|4501.72|4501.72|4501.72|4501.72|4501.72|4501.72|0
1634715890000|2021-10-20 07:44:50|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|4501.05|0
1634715910000|2021-10-20 07:45:10|4501.75|4501.75|4501.75|4501.75|4501.75|4501.75|4501.75|4501.75|0
1634715930000|2021-10-20 07:45:30|4501.93|4501.93|4501.93|4501.93|4501.93|4501.93|4501.93|4501.93|0
1634715940000|2021-10-20 07:45:40|4501.4|4501.4|4502.63|4502.63|4502.63|4502.63|4501.4|4501.4|0
1634715950000|2021-10-20 07:45:50|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|4502.28|0
1634715960000|2021-10-20 07:46:00|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|0
1634715970000|2021-10-20 07:46:10|4503.15|4503.15|4502.48|4502.48|4503.15|4503.15|4502.48|4502.48|0
1634715990000|2021-10-20 07:46:30|4502.37|4502.37|4502.32|4502.32|4502.37|4502.37|4502.32|4502.32|0
1634716000000|2021-10-20 07:46:40|4501.97|4501.97|4501.97|4501.97|4501.97|4501.97|4501.97|4501.97|0
1634716010000|2021-10-20 07:46:50|4501.27|4501.27|4501.06|4501.06|4501.27|4501.27|4501.06|4501.06|0
1634716020000|2021-10-20 07:47:00|4501.41|4501.41|4501|4501|4501.58|4501.58|4501|4501|0
1634716030000|2021-10-20 07:47:10|4500.82|4500.82|4500.28|4500.28|4500.82|4500.82|4499.98|4499.98|0
1634716040000|2021-10-20 07:47:20|4500.57|4500.57|4499.98|4499.98|4500.57|4500.57|4499.98|4499.98|0
1634716050000|2021-10-20 07:47:30|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|4500.1|0
1634716060000|2021-10-20 07:47:40|4499.4|4499.4|4498.52|4498.52|4499.4|4499.4|4498.52|4498.52|0
1634716080000|2021-10-20 07:48:00|4498.35|4498.35|4498.86|4498.86|4499.72|4499.72|4498.35|4498.35|0
1634716090000|2021-10-20 07:48:10|4496.83|4496.83|4495.82|4495.82|4496.83|4496.83|4495.82|4495.82|0
1634716100000|2021-10-20 07:48:20|4496.52|4496.52|4496.87|4496.87|4496.87|4496.87|4496.52|4496.52|0
1634716110000|2021-10-20 07:48:30|4497.54|4497.54|4497.54|4497.54|4497.54|4497.54|4497.54|4497.54|0
1634716140000|2021-10-20 07:49:00|4498.6|4498.6|4499.3|4499.3|4499.3|4499.3|4498.6|4498.6|0
1634716150000|2021-10-20 07:49:10|4498.6|4498.6|4498.24|4498.24|4498.6|4498.6|4498.24|4498.24|0
1634716170000|2021-10-20 07:49:30|4497.54|4497.54|4496.96|4496.96|4497.54|4497.54|4496.96|4496.96|0
1634716180000|2021-10-20 07:49:40|4496.61|4496.61|4495.93|4495.93|4496.61|4496.61|4495.93|4495.93|0
1634716190000|2021-10-20 07:49:50|4495.41|4495.41|4495.41|4495.41|4495.41|4495.41|4495.41|4495.41|0
1634716200000|2021-10-20 07:50:00|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|4495.3|0
1634716240000|2021-10-20 07:50:40|4495.15|4495.15|4494.48|4494.48|4495.15|4495.15|4494.48|4494.48|0
1634716250000|2021-10-20 07:50:50|4493.95|4493.95|4492.6|4492.6|4493.95|4493.95|4492.6|4492.6|0
1634716260000|2021-10-20 07:51:00|4491.55|4491.55|4491.2|4491.2|4491.55|4491.55|4491.02|4491.02|0
1634716270000|2021-10-20 07:51:10|4490.67|4490.67|4488.57|4488.57|4490.67|4490.67|4488.57|4488.57|0
1634716290000|2021-10-20 07:51:30|4488.33|4488.33|4487.28|4487.28|4488.33|4488.33|4486.93|4486.93|0
1634716300000|2021-10-20 07:51:40|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|0
1634716310000|2021-10-20 07:51:50|4487.44|4487.44|4487.1|4487.1|4487.44|4487.44|4487.1|4487.1|0
1634716320000|2021-10-20 07:52:00|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|4487.45|0
1634716340000|2021-10-20 07:52:20|4486.57|4486.57|4486.4|4486.4|4486.57|4486.57|4486.22|4486.22|0
1634716350000|2021-10-20 07:52:30|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|4486.75|0
1634716370000|2021-10-20 07:52:50|4486.05|4486.05|4485.29|4485.29|4486.05|4486.05|4485.29|4485.29|0
1634716400000|2021-10-20 07:53:20|4485.96|4485.96|4485.96|4485.96|4485.96|4485.96|4485.96|4485.96|0
1634716430000|2021-10-20 07:53:50|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|0
1634716440000|2021-10-20 07:54:00|4487.89|4487.89|4487.77|4487.77|4487.89|4487.89|4487.77|4487.77|0
1634716460000|2021-10-20 07:54:20|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|4488.12|0
1634716480000|2021-10-20 07:54:40|4488.47|4488.47|4488.77|4488.77|4488.77|4488.77|4488.47|4488.47|0
1634716490000|2021-10-20 07:54:50|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|0
1634716500000|2021-10-20 07:55:00|4488.94|4488.94|4487.19|4487.19|4488.94|4488.94|4487.19|4487.19|0
1634716510000|2021-10-20 07:55:10|4487.52|4487.52|4486.66|4486.66|4487.52|4487.52|4486.66|4486.66|0
1634716520000|2021-10-20 07:55:20|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1634716530000|2021-10-20 07:55:30|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|0
1634716540000|2021-10-20 07:55:40|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|0
1634716560000|2021-10-20 07:56:00|4488.21|4488.21|4487|4487|4488.21|4488.21|4487|4487|0
1634716580000|2021-10-20 07:56:20|4486.88|4486.88|4486.87|4486.87|4486.88|4486.88|4486.52|4486.52|0
1634716610000|2021-10-20 07:56:50|4487.74|4487.74|4487.58|4487.58|4487.74|4487.74|4487.58|4487.58|0
1634716620000|2021-10-20 07:57:00|4487.7|4487.7|4487.52|4487.52|4487.7|4487.7|4487.52|4487.52|0
1634716630000|2021-10-20 07:57:10|4487.64|4487.64|4487.82|4487.82|4487.82|4487.82|4487.46|4487.46|0
1634716640000|2021-10-20 07:57:20|4487.29|4487.29|4487.11|4487.11|4487.29|4487.29|4487.11|4487.11|0
1634716650000|2021-10-20 07:57:30|4486.41|4486.41|4485.89|4485.89|4486.41|4486.41|4485.89|4485.89|0
1634716660000|2021-10-20 07:57:40|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|0
1634716670000|2021-10-20 07:57:50|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|0
1634716680000|2021-10-20 07:58:00|4486.57|4486.57|4486.21|4486.21|4487.09|4487.09|4486.21|4486.21|0
1634716720000|2021-10-20 07:58:40|4487.27|4487.27|4487.44|4487.44|4487.44|4487.44|4487.27|4487.27|0
1634716750000|2021-10-20 07:59:10|4487.09|4487.09|4484.87|4484.87|4487.09|4487.09|4484.87|4484.87|0
1634716760000|2021-10-20 07:59:20|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|0
1634716780000|2021-10-20 07:59:40|4486.63|4486.63|4487.3|4487.3|4487.3|4487.3|4486.63|4486.63|0
1634716800000|2021-10-20 08:00:00|4487.42|4487.42|4486.89|4486.89|4487.42|4487.42|4486.89|4486.89|0
1634716810000|2021-10-20 08:00:10|4487.07|4487.07|4487.19|4487.19|4487.19|4487.19|4487.07|4487.07|0
1634716820000|2021-10-20 08:00:20|4487.07|4487.07|4486.43|4486.43|4487.07|4487.07|4486.43|4486.43|0
1634716830000|2021-10-20 08:00:30|4486.08|4486.08|4486.43|4486.43|4486.43|4486.43|4486.08|4486.08|0
1634716840000|2021-10-20 08:00:40|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|0
1634716850000|2021-10-20 08:00:50|4487.3|4487.3|4487.3|4487.3|4487.3|4487.3|4487.3|4487.3|0
1634716860000|2021-10-20 08:01:00|4488|4488|4488|4488|4488|4488|4488|4488|0
1634716880000|2021-10-20 08:01:20|4487.13|4487.13|4486.25|4486.25|4487.13|4487.13|4486.25|4486.25|0
1634716890000|2021-10-20 08:01:30|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|4485.58|0
1634716900000|2021-10-20 08:01:40|4484.9|4484.9|4484.9|4484.9|4484.9|4484.9|4484.9|4484.9|0
1634716920000|2021-10-20 08:02:00|4484.72|4484.72|4485.08|4485.08|4485.08|4485.08|4484.72|4484.72|0
1634716940000|2021-10-20 08:02:20|4484.86|4484.86|4485.04|4485.04|4485.04|4485.04|4484.69|4484.69|0
1634716950000|2021-10-20 08:02:30|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1634716970000|2021-10-20 08:02:50|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|0
1634716980000|2021-10-20 08:03:00|4485.72|4485.72|4485.19|4485.19|4485.72|4485.72|4485.01|4485.01|0
1634717000000|2021-10-20 08:03:20|4485.36|4485.36|4484.84|4484.84|4485.36|4485.36|4484.84|4484.84|0
1634717020000|2021-10-20 08:03:40|4484.72|4484.72|4484.84|4484.84|4484.84|4484.84|4484.72|4484.72|0
1634717080000|2021-10-20 08:04:40|4485.01|4485.01|4485.54|4485.54|4485.54|4485.54|4485.01|4485.01|0
1634717110000|2021-10-20 08:05:10|4484.86|4484.86|4485.39|4485.39|4485.39|4485.39|4484.86|4484.86|0
1634717130000|2021-10-20 08:05:30|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|0
1634717160000|2021-10-20 08:06:00|4487.47|4487.47|4487.47|4487.47|4487.47|4487.47|4487.47|4487.47|0
1634717170000|2021-10-20 08:06:10|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|0
1634717180000|2021-10-20 08:06:20|4488.67|4488.67|4488.67|4488.67|4488.67|4488.67|4488.67|4488.67|0
1634717200000|2021-10-20 08:06:40|4488.44|4488.44|4488.32|4488.32|4488.44|4488.44|4488.32|4488.32|0
1634717220000|2021-10-20 08:07:00|4488.17|4488.17|4488.17|4488.17|4488.17|4488.17|4488.17|4488.17|0
1634717230000|2021-10-20 08:07:10|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|4487.5|0
1634717270000|2021-10-20 08:07:50|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|0
1634717280000|2021-10-20 08:08:00|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|0
1634717300000|2021-10-20 08:08:20|4491.34|4491.34|4491.34|4491.34|4491.34|4491.34|4491.34|4491.34|0
1634717310000|2021-10-20 08:08:30|4491.7|4491.7|4491.87|4491.87|4491.87|4491.87|4491.7|4491.7|0
1634717320000|2021-10-20 08:08:40|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|4491.99|0
1634717340000|2021-10-20 08:09:00|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|0
1634717400000|2021-10-20 08:10:00|4492.32|4492.32|4492.32|4492.32|4492.32|4492.32|4492.32|4492.32|0
1634717410000|2021-10-20 08:10:10|4491.96|4491.96|4490.92|4490.92|4491.96|4491.96|4490.92|4490.92|0
1634717420000|2021-10-20 08:10:20|4491.09|4491.09|4491.09|4491.09|4491.09|4491.09|4491.09|4491.09|0
1634717430000|2021-10-20 08:10:30|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|0
1634717440000|2021-10-20 08:10:40|4489.9|4489.9|4489.9|4489.9|4489.9|4489.9|4489.9|4489.9|0
1634717480000|2021-10-20 08:11:20|4491.63|4491.63|4491.28|4491.28|4491.63|4491.63|4491.28|4491.28|0
1634717490000|2021-10-20 08:11:30|4490.92|4490.92|4490.98|4490.98|4490.98|4490.98|4490.92|4490.92|0
1634717500000|2021-10-20 08:11:40|4491.14|4491.14|4491.51|4491.51|4491.51|4491.51|4490.46|4490.46|0
1634717520000|2021-10-20 08:12:00|4490.81|4490.81|4490.81|4490.81|4490.81|4490.81|4490.81|4490.81|0
1634717530000|2021-10-20 08:12:10|4490.69|4490.69|4491.37|4491.37|4491.37|4491.37|4490.69|4490.69|0
1634717560000|2021-10-20 08:12:40|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|4490.84|0
1634717570000|2021-10-20 08:12:50|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|0
1634717580000|2021-10-20 08:13:00|4490.84|4490.84|4490.49|4490.49|4490.84|4490.84|4490.49|4490.49|0
1634717610000|2021-10-20 08:13:30|4491.16|4491.16|4490.64|4490.64|4491.16|4491.16|4490.64|4490.64|0
1634717620000|2021-10-20 08:13:40|4490.29|4490.29|4490.29|4490.29|4490.29|4490.29|4490.29|4490.29|0
1634717630000|2021-10-20 08:13:50|4491.16|4491.16|4491.16|4491.16|4491.16|4491.16|4491.16|4491.16|0
1634717660000|2021-10-20 08:14:20|4492.74|4492.74|4491.86|4491.86|4492.74|4492.74|4491.86|4491.86|0
1634717670000|2021-10-20 08:14:30|4491.19|4491.19|4488.58|4488.58|4491.19|4491.19|4488.58|4488.58|0
1634717680000|2021-10-20 08:14:40|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|4488.93|0
1634717700000|2021-10-20 08:15:00|4489.81|4489.81|4489.99|4489.99|4489.99|4489.99|4489.81|4489.81|0
1634717740000|2021-10-20 08:15:40|4489.35|4489.35|4489.09|4489.09|4489.35|4489.35|4489.09|4489.09|0
1634717760000|2021-10-20 08:16:00|4488.74|4488.74|4488.74|4488.74|4488.74|4488.74|4488.74|4488.74|0
1634717780000|2021-10-20 08:16:20|4488.04|4488.04|4488.04|4488.04|4488.04|4488.04|4488.04|4488.04|0
1634717800000|2021-10-20 08:16:40|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|4488.16|0
1634717820000|2021-10-20 08:17:00|4487.28|4487.28|4487.1|4487.1|4487.28|4487.28|4487.1|4487.1|0
1634717830000|2021-10-20 08:17:10|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|0
1634717860000|2021-10-20 08:17:40|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|4485.44|0
1634717890000|2021-10-20 08:18:10|4484.74|4484.74|4484.74|4484.74|4484.74|4484.74|4484.74|4484.74|0
1634717910000|2021-10-20 08:18:30|4486.14|4486.14|4486.14|4486.14|4486.14|4486.14|4486.14|4486.14|0
1634717920000|2021-10-20 08:18:40|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|4485.79|0
1634717940000|2021-10-20 08:19:00|4486.49|4486.49|4486.84|4486.84|4486.84|4486.84|4486.49|4486.49|0
1634717950000|2021-10-20 08:19:10|4487.19|4487.19|4487.02|4487.02|4487.19|4487.19|4487.02|4487.02|0
1634717960000|2021-10-20 08:19:20|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|4486.66|0
1634717970000|2021-10-20 08:19:30|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|4486.31|0
1634717980000|2021-10-20 08:19:40|4486.15|4486.15|4486.15|4486.15|4486.83|4486.83|4486.15|4486.15|0
1634717990000|2021-10-20 08:19:50|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|0
1634718000000|2021-10-20 08:20:00|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|0
1634718020000|2021-10-20 08:20:20|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|4486.65|0
1634718030000|2021-10-20 08:20:30|4486.6|4486.6|4485.4|4485.4|4486.6|4486.6|4485.4|4485.4|0
1634718040000|2021-10-20 08:20:40|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|4485.22|0
1634718050000|2021-10-20 08:20:50|4485.05|4485.05|4485.22|4485.22|4485.22|4485.22|4485.05|4485.05|0
1634718060000|2021-10-20 08:21:00|4484.87|4484.87|4484.76|4484.76|4484.87|4484.87|4484.76|4484.76|0
1634718090000|2021-10-20 08:21:30|4485.43|4485.43|4485.43|4485.43|4485.43|4485.43|4485.43|4485.43|0
1634718100000|2021-10-20 08:21:40|4486.11|4486.11|4485.76|4485.76|4486.11|4486.11|4485.76|4485.76|0
1634718120000|2021-10-20 08:22:00|4485.58|4485.58|4486.46|4486.46|4486.46|4486.46|4485.58|4485.58|0
1634718140000|2021-10-20 08:22:20|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|4486.3|0
1634718150000|2021-10-20 08:22:30|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|4488.05|0
1634718160000|2021-10-20 08:22:40|4487.35|4487.35|4487.17|4487.17|4487.35|4487.35|4487.17|4487.17|0
1634718170000|2021-10-20 08:22:50|4487.85|4487.85|4487.85|4487.85|4487.85|4487.85|4487.85|4487.85|0
1634718200000|2021-10-20 08:23:20|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|0
1634718220000|2021-10-20 08:23:40|4489.08|4489.08|4489.08|4489.08|4489.08|4489.08|4489.08|4489.08|0
1634718230000|2021-10-20 08:23:50|4488.76|4488.76|4489.33|4489.33|4489.33|4489.33|4488.76|4488.76|0
1634718240000|2021-10-20 08:24:00|4488.98|4488.98|4488.98|4488.98|4488.98|4488.98|4488.98|4488.98|0
1634718260000|2021-10-20 08:24:20|4490.21|4490.21|4490.9|4490.9|4490.9|4490.9|4490.21|4490.21|0
1634718280000|2021-10-20 08:24:40|4490.2|4490.2|4490.2|4490.2|4490.37|4490.37|4490.2|4490.2|0
1634718290000|2021-10-20 08:24:50|4490.73|4490.73|4490.37|4490.37|4490.73|4490.73|4490.37|4490.37|0
1634718300000|2021-10-20 08:25:00|4491.08|4491.08|4490.9|4490.9|4491.08|4491.08|4490.73|4490.73|0
1634718310000|2021-10-20 08:25:10|4491.25|4491.25|4492.3|4492.3|4492.3|4492.3|4491.08|4491.08|0
1634718330000|2021-10-20 08:25:30|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|0
1634718340000|2021-10-20 08:25:40|4491.34|4491.34|4491.74|4491.74|4491.74|4491.74|4491.34|4491.34|0
1634718350000|2021-10-20 08:25:50|4491.57|4491.57|4491.57|4491.57|4491.57|4491.57|4491.57|4491.57|0
1634718360000|2021-10-20 08:26:00|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|0
1634718370000|2021-10-20 08:26:10|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|0
1634718380000|2021-10-20 08:26:20|4493.15|4493.15|4492.97|4492.97|4493.15|4493.15|4492.97|4492.97|0
1634718410000|2021-10-20 08:26:50|4492.8|4492.8|4492.62|4492.62|4492.8|4492.8|4492.62|4492.62|0
1634718430000|2021-10-20 08:27:10|4492.97|4492.97|4492.97|4492.97|4492.97|4492.97|4492.97|4492.97|0
1634718440000|2021-10-20 08:27:20|4493.65|4493.65|4495.52|4495.52|4495.52|4495.52|4493.65|4493.65|0
1634718460000|2021-10-20 08:27:40|4496.05|4496.05|4496.05|4496.05|4496.05|4496.05|4496.05|4496.05|0
1634718470000|2021-10-20 08:27:50|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|4495.7|0
1634718480000|2021-10-20 08:28:00|4495.52|4495.52|4495.52|4495.52|4495.52|4495.52|4495.52|4495.52|0
1634718490000|2021-10-20 08:28:10|4496.2|4496.2|4496.32|4496.32|4496.32|4496.32|4496.2|4496.2|0
1634718510000|2021-10-20 08:28:30|4496.43|4496.43|4496.43|4496.43|4496.43|4496.43|4496.43|4496.43|0
1634718530000|2021-10-20 08:28:50|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|0
1634718550000|2021-10-20 08:29:10|4498.19|4498.19|4498.19|4498.19|4498.19|4498.19|4498.19|4498.19|0
1634718560000|2021-10-20 08:29:20|4498.51|4498.51|4497.81|4497.81|4499.21|4499.21|4497.81|4497.81|0
1634718570000|2021-10-20 08:29:30|4497.99|4497.99|4497.69|4497.69|4497.99|4497.99|4497.69|4497.69|0
1634718580000|2021-10-20 08:29:40|4498.16|4498.16|4498.4|4498.4|4498.4|4498.4|4498.16|4498.16|0
1634718600000|2021-10-20 08:30:00|4499.1|4499.1|4499.54|4499.54|4499.66|4499.66|4499.1|4499.1|0
1634718610000|2021-10-20 08:30:10|4498.87|4498.87|4498.91|4498.91|4499.03|4499.03|4498.87|4498.87|0
1634718630000|2021-10-20 08:30:30|4499.03|4499.03|4499.71|4499.71|4499.71|4499.71|4499.03|4499.03|0
1634718650000|2021-10-20 08:30:50|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|4499.88|0
1634718660000|2021-10-20 08:31:00|4499.76|4499.76|4499.59|4499.59|4499.76|4499.76|4499.59|4499.59|0
1634718700000|2021-10-20 08:31:40|4499.06|4499.06|4498.51|4498.51|4499.06|4499.06|4498.02|4498.02|0
1634718710000|2021-10-20 08:31:50|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|4498.35|0
1634718720000|2021-10-20 08:32:00|4497.65|4497.65|4499.04|4499.04|4499.04|4499.04|4497.14|4497.14|0
1634718730000|2021-10-20 08:32:10|4498.52|4498.52|4496.99|4496.99|4498.52|4498.52|4496.99|4496.99|0
1634718740000|2021-10-20 08:32:20|4497.67|4497.67|4497.83|4497.83|4497.83|4497.83|4497.67|4497.67|0
1634718750000|2021-10-20 08:32:30|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|4497.95|0
1634718760000|2021-10-20 08:32:40|4497.83|4497.83|4497.73|4497.73|4498.18|4498.18|4497.71|4497.71|0
1634718770000|2021-10-20 08:32:50|4498.4|4498.4|4496.63|4496.63|4498.4|4498.4|4496.63|4496.63|0
1634718780000|2021-10-20 08:33:00|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|4496.81|0
1634718820000|2021-10-20 08:33:40|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|4497.51|0
1634718830000|2021-10-20 08:33:50|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|0
1634718840000|2021-10-20 08:34:00|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|4497.8|0
1634718850000|2021-10-20 08:34:10|4497.45|4497.45|4497.45|4497.45|4497.45|4497.45|4496.92|4496.92|0
1634718890000|2021-10-20 08:34:50|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|0
1634718900000|2021-10-20 08:35:00|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|4497.47|0
1634718910000|2021-10-20 08:35:10|4497.31|4497.31|4495.78|4495.78|4497.31|4497.31|4495.78|4495.78|0
1634718920000|2021-10-20 08:35:20|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|4495.11|0
1634718930000|2021-10-20 08:35:30|4494.05|4494.05|4494.58|4494.58|4494.58|4494.58|4494.05|4494.05|0
1634718940000|2021-10-20 08:35:40|4494.4|4494.4|4494.4|4494.4|4494.4|4494.4|4494.4|4494.4|0
1634719010000|2021-10-20 08:36:50|4494.52|4494.52|4494.69|4494.69|4494.69|4494.69|4494.52|4494.52|0
1634719020000|2021-10-20 08:37:00|4493.81|4493.81|4493.81|4493.81|4493.81|4493.81|4493.81|4493.81|0
1634719030000|2021-10-20 08:37:10|4493.11|4493.11|4493|4493|4493.11|4493.11|4493|4493|0
1634719050000|2021-10-20 08:37:30|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|4493.18|0
1634719060000|2021-10-20 08:37:40|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|4493.88|0
1634719090000|2021-10-20 08:38:10|4494|4494|4494.11|4494.11|4494.11|4494.11|4494|4494|0
1634719100000|2021-10-20 08:38:20|4494.29|4494.29|4494.3|4494.3|4494.63|4494.63|4494.29|4494.29|0
1634719110000|2021-10-20 08:38:30|4493.97|4493.97|4494.15|4494.15|4494.15|4494.15|4493.97|4493.97|0
1634719130000|2021-10-20 08:38:50|4492.8|4492.8|4492.96|4492.96|4492.96|4492.96|4492.8|4492.8|0
1634719140000|2021-10-20 08:39:00|4493.14|4493.14|4492.96|4492.96|4493.14|4493.14|4492.96|4492.96|0
1634719150000|2021-10-20 08:39:10|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|4492.8|0
1634719160000|2021-10-20 08:39:20|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|4493.47|0
1634719190000|2021-10-20 08:39:50|4493.59|4493.59|4493.59|4493.59|4493.59|4493.59|4493.59|4493.59|0
1634719200000|2021-10-20 08:40:00|4493.24|4493.24|4492.57|4492.57|4493.24|4493.24|4492.57|4492.57|0
1634719210000|2021-10-20 08:40:10|4492.46|4492.46|4490.98|4490.98|4492.46|4492.46|4490.98|4490.98|0
1634719220000|2021-10-20 08:40:20|4491.68|4491.68|4491.68|4491.68|4491.68|4491.68|4491.68|4491.68|0
1634719230000|2021-10-20 08:40:30|4491.33|4491.33|4490.98|4490.98|4491.33|4491.33|4490.98|4490.98|0
1634719240000|2021-10-20 08:40:40|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|4490.93|0
1634719270000|2021-10-20 08:41:10|4491.98|4491.98|4492.33|4492.33|4492.33|4492.33|4491.98|4491.98|0
1634719310000|2021-10-20 08:41:50|4491.98|4491.98|4491.63|4491.63|4491.98|4491.98|4491.63|4491.63|0
1634719340000|2021-10-20 08:42:20|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|0
1634719390000|2021-10-20 08:43:10|4491.07|4491.07|4491.19|4491.19|4491.19|4491.19|4491.07|4491.07|0
1634719400000|2021-10-20 08:43:20|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|0
1634719410000|2021-10-20 08:43:30|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|4491.64|0
1634719420000|2021-10-20 08:43:40|4491.99|4491.99|4491.88|4491.88|4491.99|4491.99|4491.88|4491.88|0
1634719430000|2021-10-20 08:43:50|4491.54|4491.54|4491.54|4491.54|4491.54|4491.54|4490.86|4490.86|0
1634719440000|2021-10-20 08:44:00|4493.47|4493.47|4493.92|4493.92|4493.92|4493.92|4493.47|4493.47|0
1634719450000|2021-10-20 08:44:10|4493.4|4493.4|4493.23|4493.23|4493.4|4493.4|4493.06|4493.06|0
1634719470000|2021-10-20 08:44:30|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|0
1634719480000|2021-10-20 08:44:40|4493.23|4493.23|4493.23|4493.23|4493.23|4493.23|4493.23|4493.23|0
1634719510000|2021-10-20 08:45:10|4493.41|4493.41|4493.62|4493.62|4493.62|4493.62|4493.41|4493.41|0
1634719550000|2021-10-20 08:45:50|4493.27|4493.27|4493.09|4493.09|4493.27|4493.27|4493.09|4493.09|0
1634719560000|2021-10-20 08:46:00|4493.8|4493.8|4493.8|4493.8|4493.91|4493.91|4493.8|4493.8|0
1634719580000|2021-10-20 08:46:20|4494.15|4494.15|4493.74|4493.74|4494.15|4494.15|4493.74|4493.74|0
1634719620000|2021-10-20 08:47:00|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|0
1634719630000|2021-10-20 08:47:10|4494.97|4494.97|4494.97|4494.97|4494.97|4494.97|4494.97|4494.97|0
1634719640000|2021-10-20 08:47:20|4495.67|4495.67|4495.67|4495.67|4495.67|4495.67|4495.67|4495.67|0
1634719660000|2021-10-20 08:47:40|4495.84|4495.84|4495.84|4495.84|4495.84|4495.84|4495.84|4495.84|0
1634719680000|2021-10-20 08:48:00|4496.19|4496.19|4496.19|4496.19|4496.19|4496.19|4496.19|4496.19|0
1634719690000|2021-10-20 08:48:10|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|4496.07|0
1634719700000|2021-10-20 08:48:20|4496.41|4496.41|4496.76|4496.76|4496.76|4496.76|4496.41|4496.41|0
1634719710000|2021-10-20 08:48:30|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|4496.06|0
1634719720000|2021-10-20 08:48:40|4496.22|4496.22|4496.38|4496.38|4496.38|4496.38|4496.22|4496.22|0
1634719740000|2021-10-20 08:49:00|4497.61|4497.61|4497.76|4497.76|4497.76|4497.76|4497.44|4497.44|0
1634719750000|2021-10-20 08:49:10|4498|4498|4497.47|4497.47|4498|4498|4497.3|4497.3|0
1634719780000|2021-10-20 08:49:40|4498|4498|4498|4498|4498|4498|4498|4498|0
1634719800000|2021-10-20 08:50:00|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|0
1634719810000|2021-10-20 08:50:10|4499.05|4499.05|4499.05|4499.05|4499.05|4499.05|4499.05|4499.05|0
1634719820000|2021-10-20 08:50:20|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|4498.7|0
1634719840000|2021-10-20 08:50:40|4498.82|4498.82|4497.95|4497.95|4498.82|4498.82|4497.95|4497.95|0
1634719870000|2021-10-20 08:51:10|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|0
1634719880000|2021-10-20 08:51:20|4498.54|4498.54|4498.54|4498.54|4498.54|4498.54|4498.54|4498.54|0
1634719910000|2021-10-20 08:51:50|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|0
1634719930000|2021-10-20 08:52:10|4498.13|4498.13|4498.13|4498.13|4498.13|4498.13|4498.13|4498.13|0
1634719950000|2021-10-20 08:52:30|4498.29|4498.29|4498.12|4498.12|4498.29|4498.29|4498.12|4498.12|0
1634719960000|2021-10-20 08:52:40|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|0
1634719970000|2021-10-20 08:52:50|4497.24|4497.24|4497.24|4497.24|4497.24|4497.24|4497.24|4497.24|0
1634719980000|2021-10-20 08:53:00|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|4497.77|0
1634720000000|2021-10-20 08:53:20|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|0
1634720040000|2021-10-20 08:54:00|4497.21|4497.21|4497.38|4497.38|4497.38|4497.38|4496.86|4496.86|0
1634720050000|2021-10-20 08:54:10|4497.03|4497.03|4496.86|4496.86|4497.03|4497.03|4496.86|4496.86|0
1634720070000|2021-10-20 08:54:30|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|0
1634720090000|2021-10-20 08:54:50|4497.37|4497.37|4497.72|4497.72|4497.72|4497.72|4497.37|4497.37|0
1634720100000|2021-10-20 08:55:00|4497.67|4497.67|4497.51|4497.51|4497.67|4497.67|4497.51|4497.51|0
1634720120000|2021-10-20 08:55:20|4497.66|4497.66|4497.51|4497.51|4497.66|4497.66|4497.51|4497.51|0
1634720130000|2021-10-20 08:55:30|4497.4|4497.4|4497.51|4497.51|4497.51|4497.51|4497.4|4497.4|0
1634720150000|2021-10-20 08:55:50|4497.86|4497.86|4497.34|4497.34|4497.86|4497.86|4497.34|4497.34|0
1634720160000|2021-10-20 08:56:00|4497.69|4497.69|4498.03|4498.03|4498.37|4498.37|4497.69|4497.69|0
1634720170000|2021-10-20 08:56:10|4497.69|4497.69|4500.14|4500.14|4500.14|4500.14|4497.69|4497.69|0
1634720180000|2021-10-20 08:56:20|4500.44|4500.44|4500.44|4500.44|4500.44|4500.44|4500.44|4500.44|0
1634720190000|2021-10-20 08:56:30|4501.14|4501.14|4500.96|4500.96|4501.14|4501.14|4500.96|4500.96|0
1634720210000|2021-10-20 08:56:50|4501.08|4501.08|4501.08|4501.08|4501.08|4501.08|4501.08|4501.08|0
1634720220000|2021-10-20 08:57:00|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|4500.55|0
1634720230000|2021-10-20 08:57:10|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|0
1634720250000|2021-10-20 08:57:30|4500.2|4500.2|4499.85|4499.85|4500.2|4500.2|4499.85|4499.85|0
1634720260000|2021-10-20 08:57:40|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|4499.68|0
1634720270000|2021-10-20 08:57:50|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|4499.56|0
1634720310000|2021-10-20 08:58:30|4499.4|4499.4|4499.28|4499.28|4499.4|4499.4|4499.28|4499.28|0
1634720360000|2021-10-20 08:59:20|4498.6|4498.6|4498.6|4498.6|4498.6|4498.6|4498.6|4498.6|0
1634720410000|2021-10-20 09:00:10|4498.25|4498.25|4498.25|4498.25|4498.25|4498.25|4498.25|4498.25|0
1634720450000|2021-10-20 09:00:50|4498.08|4498.08|4498.08|4498.08|4498.08|4498.08|4498.08|4498.08|0
1634720470000|2021-10-20 09:01:10|4497.73|4497.73|4497.73|4497.73|4497.73|4497.73|4497.73|4497.73|0
1634720520000|2021-10-20 09:02:00|4497.49|4497.49|4497.4|4497.4|4497.96|4497.96|4497.26|4497.26|0
1634720530000|2021-10-20 09:02:10|4497.22|4497.22|4496.09|4496.09|4497.22|4497.22|4496.09|4496.09|0
1634720550000|2021-10-20 09:02:30|4496.44|4496.44|4496.79|4496.79|4496.79|4496.79|4496.44|4496.44|0
1634720560000|2021-10-20 09:02:40|4496.61|4496.61|4496.97|4496.97|4496.97|4496.97|4496.61|4496.61|0
1634720570000|2021-10-20 09:02:50|4497.14|4497.14|4498.19|4498.19|4498.19|4498.19|4497.14|4497.14|0
1634720580000|2021-10-20 09:03:00|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|0
1634720590000|2021-10-20 09:03:10|4497.95|4497.95|4497.66|4497.66|4497.95|4497.95|4497.42|4497.42|0
1634720610000|2021-10-20 09:03:30|4498.53|4498.53|4498.53|4498.53|4498.53|4498.53|4498.53|4498.53|0
1634720620000|2021-10-20 09:03:40|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|0
1634720650000|2021-10-20 09:04:10|4498.71|4498.71|4498.83|4498.83|4498.83|4498.83|4498.71|4498.71|0
1634720660000|2021-10-20 09:04:20|4499.32|4499.32|4500.02|4500.02|4500.02|4500.02|4499.32|4499.32|0
1634720690000|2021-10-20 09:04:50|4499.49|4499.49|4499.32|4499.32|4499.49|4499.49|4499.32|4499.32|0
1634720700000|2021-10-20 09:05:00|4498.97|4498.97|4498.97|4498.97|4498.97|4498.97|4498.97|4498.97|0
1634720710000|2021-10-20 09:05:10|4498.82|4498.82|4498.82|4498.82|4498.82|4498.82|4498.82|4498.82|0
1634720730000|2021-10-20 09:05:30|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|0
1634720740000|2021-10-20 09:05:40|4498|4498|4498.43|4498.43|4498.43|4498.43|4498|4498|0
1634720750000|2021-10-20 09:05:50|4498.6|4498.6|4498.6|4498.6|4498.6|4498.6|4498.6|4498.6|0
1634720760000|2021-10-20 09:06:00|4499.27|4499.27|4500.84|4500.84|4500.84|4500.84|4499.27|4499.27|0
1634720770000|2021-10-20 09:06:10|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|0
1634720780000|2021-10-20 09:06:20|4501.69|4501.69|4501.36|4501.36|4501.69|4501.69|4501.36|4501.36|0
1634720790000|2021-10-20 09:06:30|4501.01|4501.01|4500.49|4500.49|4501.01|4501.01|4500.49|4500.49|0
1634720800000|2021-10-20 09:06:40|4500.66|4500.66|4500.78|4500.78|4500.78|4500.78|4500.66|4500.66|0
1634720810000|2021-10-20 09:06:50|4500.54|4500.54|4500.72|4500.72|4500.9|4500.9|4500.54|4500.54|0
1634720860000|2021-10-20 09:07:40|4500.88|4500.88|4501.56|4501.56|4501.56|4501.56|4500.88|4500.88|0
1634720880000|2021-10-20 09:08:00|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|4501.44|0
1634720890000|2021-10-20 09:08:10|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|0
1634720900000|2021-10-20 09:08:20|4501.44|4501.44|4502.67|4502.67|4502.67|4502.67|4501.44|4501.44|0
1634720910000|2021-10-20 09:08:30|4502.55|4502.55|4501.73|4501.73|4502.55|4502.55|4501.73|4501.73|0
1634720920000|2021-10-20 09:08:40|4502.08|4502.08|4501.04|4501.04|4502.08|4502.08|4501.04|4501.04|0
1634720950000|2021-10-20 09:09:10|4501.57|4501.57|4500.87|4500.87|4501.57|4501.57|4500.87|4500.87|0
1634720970000|2021-10-20 09:09:30|4502.1|4502.1|4502.1|4502.1|4502.1|4502.1|4502.1|4502.1|0
1634721000000|2021-10-20 09:10:00|4501.57|4501.57|4501.45|4501.45|4501.57|4501.57|4501.45|4501.45|0
1634721060000|2021-10-20 09:11:00|4501.63|4501.63|4501.45|4501.45|4501.63|4501.63|4501.45|4501.45|0
1634721070000|2021-10-20 09:11:10|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|4501.28|0
1634721080000|2021-10-20 09:11:20|4500.6|4500.6|4500.81|4500.81|4500.81|4500.81|4500.6|4500.6|0
1634721090000|2021-10-20 09:11:30|4500.65|4500.65|4500.65|4500.65|4500.65|4500.65|4500.65|4500.65|0
1634721100000|2021-10-20 09:11:40|4500.53|4500.53|4500.31|4500.31|4500.65|4500.65|4500.31|4500.31|0
1634721120000|2021-10-20 09:12:00|4500.15|4500.15|4500.31|4500.31|4500.31|4500.31|4500.15|4500.15|0
1634721130000|2021-10-20 09:12:10|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|4499.96|0
1634721140000|2021-10-20 09:12:20|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|4499.81|0
1634721150000|2021-10-20 09:12:30|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|0
1634721160000|2021-10-20 09:12:40|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|0
1634721180000|2021-10-20 09:13:00|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|0
1634721200000|2021-10-20 09:13:20|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|4501.22|0
1634721210000|2021-10-20 09:13:30|4501.04|4501.04|4501.04|4501.04|4501.04|4501.04|4501.04|4501.04|0
1634721230000|2021-10-20 09:13:50|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|4500.69|0
1634721290000|2021-10-20 09:14:50|4500.01|4500.01|4500.54|4500.54|4500.54|4500.54|4500.01|4500.01|0
1634721300000|2021-10-20 09:15:00|4500.28|4500.28|4499.98|4499.98|4500.28|4500.28|4499.98|4499.98|0
1634721330000|2021-10-20 09:15:30|4498.58|4498.58|4498.23|4498.23|4498.58|4498.58|4498.23|4498.23|0
1634721370000|2021-10-20 09:16:10|4498.76|4498.76|4498.92|4498.92|4499.08|4499.08|4498.76|4498.76|0
1634721390000|2021-10-20 09:16:30|4499.08|4499.08|4499.26|4499.26|4499.26|4499.26|4499.08|4499.08|0
1634721450000|2021-10-20 09:17:30|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|4499.42|0
1634721460000|2021-10-20 09:17:40|4501|4501|4501|4501|4501|4501|4501|4501|0
1634721480000|2021-10-20 09:18:00|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|4500.3|0
1634721580000|2021-10-20 09:19:40|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|4500.97|0
1634721600000|2021-10-20 09:20:00|4501.08|4501.08|4501.24|4501.24|4501.24|4501.24|4501.08|4501.08|0
1634721610000|2021-10-20 09:20:10|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|0
1634721660000|2021-10-20 09:21:00|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|4500.4|0
1634721670000|2021-10-20 09:21:10|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|0
1634721680000|2021-10-20 09:21:20|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|4499.55|0
1634721720000|2021-10-20 09:22:00|4499.71|4499.71|4500.55|4500.55|4500.55|4500.55|4499.71|4499.71|0
1634721750000|2021-10-20 09:22:30|4502.3|4502.3|4502.3|4502.3|4502.3|4502.3|4502.3|4502.3|0
1634721810000|2021-10-20 09:23:30|4502.48|4502.48|4502.65|4502.65|4502.65|4502.65|4502.48|4502.48|0
1634721820000|2021-10-20 09:23:40|4502.54|4502.54|4503.21|4503.21|4503.21|4503.21|4502.54|4502.54|0
1634721870000|2021-10-20 09:24:30|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|4503.37|0
1634721940000|2021-10-20 09:25:40|4502.67|4502.67|4503.37|4503.37|4503.37|4503.37|4502.67|4502.67|0
1634721960000|2021-10-20 09:26:00|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|4504.05|0
1634721970000|2021-10-20 09:26:10|4503.88|4503.88|4504.2|4504.2|4504.2|4504.2|4503.88|4503.88|0
1634721990000|2021-10-20 09:26:30|4503.97|4503.97|4503.44|4503.44|4503.97|4503.97|4503.44|4503.44|0
1634722010000|2021-10-20 09:26:50|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|0
1634722090000|2021-10-20 09:28:10|4504.67|4504.67|4505.72|4505.72|4505.9|4505.9|4504.67|4504.67|0
1634722100000|2021-10-20 09:28:20|4505.56|4505.56|4505.07|4505.07|4505.56|4505.56|4505.07|4505.07|0
1634722120000|2021-10-20 09:28:40|4504.58|4504.58|4505.1|4505.1|4505.27|4505.27|4504.58|4504.58|0
1634722130000|2021-10-20 09:28:50|4504.75|4504.75|4505.28|4505.28|4505.28|4505.28|4504.75|4504.75|0
1634722140000|2021-10-20 09:29:00|4505.44|4505.44|4505.27|4505.27|4505.44|4505.44|4505.27|4505.27|0
1634722170000|2021-10-20 09:29:30|4505.78|4505.78|4505.62|4505.62|4505.78|4505.78|4505.62|4505.62|0
1634722200000|2021-10-20 09:30:00|4505.44|4505.44|4505.22|4505.22|4505.44|4505.44|4504.93|4504.93|0
1634722220000|2021-10-20 09:30:20|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|0
1634722230000|2021-10-20 09:30:30|4506.42|4506.42|4506.42|4506.42|4506.42|4506.42|4506.42|4506.42|0
1634722270000|2021-10-20 09:31:10|4506.77|4506.77|4506.93|4506.93|4507.28|4507.28|4506.77|4506.77|0
1634722280000|2021-10-20 09:31:20|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|4507.11|0
1634722290000|2021-10-20 09:31:30|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|0
1634722300000|2021-10-20 09:31:40|4507.26|4507.26|4507.09|4507.09|4507.26|4507.26|4507.09|4507.09|0
1634722320000|2021-10-20 09:32:00|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|0
1634722330000|2021-10-20 09:32:10|4506.65|4506.65|4506.42|4506.42|4506.65|4506.65|4506.42|4506.42|0
1634722350000|2021-10-20 09:32:30|4506.24|4506.24|4506.77|4506.77|4506.77|4506.77|4506.24|4506.24|0
1634722360000|2021-10-20 09:32:40|4507.47|4507.47|4507.12|4507.12|4507.47|4507.47|4507.12|4507.12|0
1634722370000|2021-10-20 09:32:50|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|4506.44|0
1634722390000|2021-10-20 09:33:10|4506.27|4506.27|4505.92|4505.92|4506.27|4506.27|4505.92|4505.92|0
1634722400000|2021-10-20 09:33:20|4505.24|4505.24|4504.84|4504.84|4505.24|4505.24|4504.84|4504.84|0
1634722420000|2021-10-20 09:33:40|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|0
1634722430000|2021-10-20 09:33:50|4506.25|4506.25|4506.41|4506.41|4506.41|4506.41|4506.25|4506.25|0
1634722490000|2021-10-20 09:34:50|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|4506.76|0
1634722500000|2021-10-20 09:35:00|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|4506.41|0
1634722510000|2021-10-20 09:35:10|4505.88|4505.88|4505.88|4505.88|4505.88|4505.88|4505.88|4505.88|0
1634722540000|2021-10-20 09:35:40|4505.01|4505.01|4504.48|4504.48|4505.01|4505.01|4504.48|4504.48|0
1634722560000|2021-10-20 09:36:00|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|4504.83|0
1634722580000|2021-10-20 09:36:20|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|4505.71|0
1634722600000|2021-10-20 09:36:40|4505.36|4505.36|4504.66|4504.66|4505.36|4505.36|4504.66|4504.66|0
1634722620000|2021-10-20 09:37:00|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|4504.31|0
1634722690000|2021-10-20 09:38:10|4504.13|4504.13|4504.13|4504.13|4504.13|4504.13|4504.13|4504.13|0
1634722730000|2021-10-20 09:38:50|4504.01|4504.01|4504.01|4504.01|4504.01|4504.01|4504.01|4504.01|0
1634722740000|2021-10-20 09:39:00|4504.25|4504.25|4504.13|4504.13|4504.25|4504.25|4504.13|4504.13|0
1634722780000|2021-10-20 09:39:40|4504.29|4504.29|4504.29|4504.29|4504.29|4504.29|4504.29|4504.29|0
1634722800000|2021-10-20 09:40:00|4503.24|4503.24|4503.42|4503.42|4503.42|4503.42|4503.24|4503.24|0
1634722820000|2021-10-20 09:40:20|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|0
1634722830000|2021-10-20 09:40:30|4503.61|4503.61|4503.61|4503.61|4503.61|4503.61|4503.61|4503.61|0
1634722900000|2021-10-20 09:41:40|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|0
1634722930000|2021-10-20 09:42:10|4503.14|4503.14|4503.14|4503.14|4503.14|4503.14|4503.14|4503.14|0
1634722940000|2021-10-20 09:42:20|4503.19|4503.19|4503.08|4503.08|4503.19|4503.19|4503.08|4503.08|0
1634722990000|2021-10-20 09:43:10|4502.85|4502.85|4502.73|4502.73|4502.85|4502.85|4502.73|4502.73|0
1634723000000|2021-10-20 09:43:20|4502.85|4502.85|4502.85|4502.85|4502.85|4502.85|4502.85|4502.85|0
1634723020000|2021-10-20 09:43:40|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|0
1634723100000|2021-10-20 09:45:00|4502.56|4502.56|4502.56|4502.56|4502.56|4502.56|4502.56|4502.56|0
1634723110000|2021-10-20 09:45:10|4502.74|4502.74|4501.05|4501.05|4502.74|4502.74|4501.05|4501.05|0
1634723140000|2021-10-20 09:45:40|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|4501.4|0
1634723190000|2021-10-20 09:46:30|4501.45|4501.45|4501.29|4501.29|4501.45|4501.45|4501.29|4501.29|0
1634723210000|2021-10-20 09:46:50|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|4500.94|0
1634723240000|2021-10-20 09:47:20|4499.89|4499.89|4499.78|4499.78|4499.89|4499.89|4499.78|4499.78|0
1634723260000|2021-10-20 09:47:40|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|0
1634723270000|2021-10-20 09:47:50|4499.43|4499.43|4499.26|4499.26|4499.43|4499.43|4499.26|4499.26|0
1634723280000|2021-10-20 09:48:00|4499.08|4499.08|4498.91|4498.91|4499.08|4499.08|4498.91|4498.91|0
1634723290000|2021-10-20 09:48:10|4498.23|4498.23|4499.11|4499.11|4499.11|4499.11|4498.23|4498.23|0
1634723300000|2021-10-20 09:48:20|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|4498.87|0
1634723310000|2021-10-20 09:48:30|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|4498.71|0
1634723330000|2021-10-20 09:48:50|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|0
1634723360000|2021-10-20 09:49:20|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|4497.83|0
1634723400000|2021-10-20 09:50:00|4498.36|4498.36|4497.51|4497.51|4498.36|4498.36|4497.51|4497.51|0
1634723420000|2021-10-20 09:50:20|4497.68|4497.68|4498.04|4498.04|4498.04|4498.04|4497.68|4497.68|0
1634723460000|2021-10-20 09:51:00|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|4498.15|0
1634723470000|2021-10-20 09:51:10|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|4499.2|0
1634723480000|2021-10-20 09:51:20|4499.38|4499.38|4500.06|4500.06|4500.06|4500.06|4499.38|4499.38|0
1634723490000|2021-10-20 09:51:30|4500.23|4500.23|4499.98|4499.98|4500.23|4500.23|4499.98|4499.98|0
1634723500000|2021-10-20 09:51:40|4499.8|4499.8|4499.13|4499.13|4499.8|4499.8|4499.13|4499.13|0
1634723510000|2021-10-20 09:51:50|4499.8|4499.8|4499.8|4499.8|4499.8|4499.8|4499.8|4499.8|0
1634723580000|2021-10-20 09:53:00|4499.45|4499.45|4499.45|4499.45|4499.45|4499.45|4499.28|4499.28|0
1634723590000|2021-10-20 09:53:10|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|4499.6|0
1634723600000|2021-10-20 09:53:20|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|4499.76|0
1634723610000|2021-10-20 09:53:30|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|0
1634723620000|2021-10-20 09:53:40|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|0
1634723630000|2021-10-20 09:53:50|4500.64|4500.64|4500.64|4500.64|4500.64|4500.64|4500.64|4500.64|0
1634723640000|2021-10-20 09:54:00|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|4500.46|0
1634723680000|2021-10-20 09:54:40|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|0
1634723690000|2021-10-20 09:54:50|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|4501.34|0
1634723700000|2021-10-20 09:55:00|4501.87|4501.87|4501.86|4501.86|4502.03|4502.03|4501.86|4501.86|0
1634723750000|2021-10-20 09:55:50|4501.8|4501.8|4501.7|4501.7|4501.8|4501.8|4501.7|4501.7|0
1634723790000|2021-10-20 09:56:30|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|0
1634723850000|2021-10-20 09:57:30|4502.57|4502.57|4502.57|4502.57|4502.57|4502.57|4502.57|4502.57|0
1634723860000|2021-10-20 09:57:40|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|0
1634723890000|2021-10-20 09:58:10|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|4503.49|0
1634723960000|2021-10-20 09:59:20|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|0
1634724000000|2021-10-20 10:00:00|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|4505.51|0
1634724010000|2021-10-20 10:00:10|4505.81|4505.81|4506.36|4506.36|4506.36|4506.36|4505.66|4505.66|0
1634724040000|2021-10-20 10:00:40|4506.18|4506.18|4506.18|4506.18|4506.18|4506.18|4506.18|4506.18|0
1634724060000|2021-10-20 10:01:00|4506.36|4506.36|4505.68|4505.68|4506.36|4506.36|4505.68|4505.68|0
1634724070000|2021-10-20 10:01:10|4505.01|4505.01|4505.01|4505.01|4505.01|4505.01|4505.01|4505.01|0
1634724100000|2021-10-20 10:01:40|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|0
1634724110000|2021-10-20 10:01:50|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|4504.66|0
1634724120000|2021-10-20 10:02:00|4504.54|4504.54|4504.42|4504.42|4504.54|4504.54|4504.42|4504.42|0
1634724180000|2021-10-20 10:03:00|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|4504.6|0
1634724200000|2021-10-20 10:03:20|4505.27|4505.27|4505.16|4505.16|4505.27|4505.27|4505.16|4505.16|0
1634724220000|2021-10-20 10:03:40|4504.48|4504.48|4504.83|4504.83|4504.83|4504.83|4504.48|4504.48|0
1634724240000|2021-10-20 10:04:00|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|4504.48|0
1634724250000|2021-10-20 10:04:10|4504.13|4504.13|4504.13|4504.13|4504.13|4504.13|4504.13|4504.13|0
1634724260000|2021-10-20 10:04:20|4503.95|4503.95|4503.95|4503.95|4503.95|4503.95|4503.95|4503.95|0
1634724300000|2021-10-20 10:05:00|4503.43|4503.43|4502.58|4502.58|4503.43|4503.43|4502.58|4502.58|0
1634724320000|2021-10-20 10:05:20|4501.9|4501.9|4501.73|4501.73|4501.9|4501.9|4501.73|4501.73|0
1634724330000|2021-10-20 10:05:30|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|4502.4|0
1634724340000|2021-10-20 10:05:40|4502.93|4502.93|4502.93|4502.93|4502.93|4502.93|4502.93|4502.93|0
1634724380000|2021-10-20 10:06:20|4503.09|4503.09|4503.09|4503.09|4503.09|4503.09|4503.09|4503.09|0
1634724390000|2021-10-20 10:06:30|4503.77|4503.77|4504.44|4504.44|4504.44|4504.44|4503.77|4503.77|0
1634724400000|2021-10-20 10:06:40|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|0
1634724430000|2021-10-20 10:07:10|4503.42|4503.42|4503.06|4503.06|4503.42|4503.42|4503.06|4503.06|0
1634724450000|2021-10-20 10:07:30|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|4503.42|0
1634724470000|2021-10-20 10:07:50|4503.53|4503.53|4504.21|4504.21|4504.21|4504.21|4503.53|4503.53|0
1634724490000|2021-10-20 10:08:10|4504.33|4504.33|4504.85|4504.85|4504.85|4504.85|4504.33|4504.33|0
1634724530000|2021-10-20 10:08:50|4504.73|4504.73|4504.73|4504.73|4504.73|4504.73|4504.73|4504.73|0
1634724540000|2021-10-20 10:09:00|4503.68|4503.68|4503.68|4503.68|4503.68|4503.68|4503.68|4503.68|0
1634724590000|2021-10-20 10:09:50|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|0
1634724600000|2021-10-20 10:10:00|4503.68|4503.68|4503.86|4503.86|4503.86|4503.86|4503.68|4503.68|0
1634724630000|2021-10-20 10:10:30|4503.51|4503.51|4503.24|4503.24|4503.51|4503.51|4503.24|4503.24|0
1634724650000|2021-10-20 10:10:50|4503.4|4503.4|4503.4|4503.4|4503.4|4503.4|4503.4|4503.4|0
1634724660000|2021-10-20 10:11:00|4503.61|4503.61|4503.72|4503.72|4503.72|4503.72|4503.61|4503.61|0
1634724720000|2021-10-20 10:12:00|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|0
1634724730000|2021-10-20 10:12:10|4501.85|4501.85|4501.85|4501.85|4501.85|4501.85|4501.85|4501.85|0
1634724740000|2021-10-20 10:12:20|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|4501.95|0
1634724760000|2021-10-20 10:12:40|4501.28|4501.28|4502.28|4502.28|4502.28|4502.28|4500.93|4500.93|0
1634724810000|2021-10-20 10:13:30|4501.93|4501.93|4502.63|4502.63|4502.63|4502.63|4501.93|4501.93|0
1634724840000|2021-10-20 10:14:00|4501.58|4501.58|4501.58|4501.58|4501.58|4501.58|4501.58|4501.58|0
1634724870000|2021-10-20 10:14:30|4501.93|4501.93|4501.93|4501.93|4501.93|4501.93|4501.93|4501.93|0
1634724890000|2021-10-20 10:14:50|4502.45|4502.45|4502.45|4502.45|4502.45|4502.45|4502.45|4502.45|0
1634724950000|2021-10-20 10:15:50|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|4502.8|0
1634724960000|2021-10-20 10:16:00|4503.33|4503.33|4503.33|4503.33|4503.33|4503.33|4503.33|4503.33|0
1634724970000|2021-10-20 10:16:10|4504|4504|4504|4504|4504|4504|4504|4504|0
1634724980000|2021-10-20 10:16:20|4504.12|4504.12|4504.12|4504.12|4504.12|4504.12|4504.12|4504.12|0
1634724990000|2021-10-20 10:16:30|4504.24|4504.24|4504.48|4504.48|4504.48|4504.48|4504.24|4504.24|0
1634725010000|2021-10-20 10:16:50|4503.77|4503.77|4503.67|4503.67|4503.77|4503.77|4503.51|4503.51|0
1634725020000|2021-10-20 10:17:00|4503.14|4503.14|4503.14|4503.14|4503.14|4503.14|4503.14|4503.14|0
1634725030000|2021-10-20 10:17:10|4503.02|4503.02|4503.02|4503.02|4503.02|4503.02|4503.02|4503.02|0
1634725040000|2021-10-20 10:17:20|4502.67|4502.67|4502.67|4502.67|4502.67|4502.67|4502.67|4502.67|0
1634725060000|2021-10-20 10:17:40|4502.99|4502.99|4502.99|4502.99|4502.99|4502.99|4502.99|4502.99|0
1634725100000|2021-10-20 10:18:20|4503.17|4503.17|4503.28|4503.28|4503.28|4503.28|4503.17|4503.17|0
1634725140000|2021-10-20 10:19:00|4503.39|4503.39|4503.34|4503.34|4503.39|4503.39|4503.34|4503.34|0
1634725150000|2021-10-20 10:19:10|4503.28|4503.28|4503.34|4503.34|4503.34|4503.34|4503.28|4503.28|0
1634725160000|2021-10-20 10:19:20|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|4503.5|0
1634725180000|2021-10-20 10:19:40|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|4503.67|0
1634725220000|2021-10-20 10:20:20|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|0
1634725240000|2021-10-20 10:20:40|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|4503.85|0
1634725300000|2021-10-20 10:21:40|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|0
1634725320000|2021-10-20 10:22:00|4504.38|4504.38|4504.9|4504.9|4504.9|4504.9|4504.38|4504.38|0
1634725350000|2021-10-20 10:22:30|4504.38|4504.38|4504.2|4504.2|4504.38|4504.38|4504.2|4504.2|0
1634725370000|2021-10-20 10:22:50|4504.46|4504.46|4504.68|4504.68|4504.68|4504.68|4504.29|4504.29|0
1634725380000|2021-10-20 10:23:00|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|4504.84|0
1634725390000|2021-10-20 10:23:10|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|0
1634725400000|2021-10-20 10:23:20|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|4505.39|0
1634725420000|2021-10-20 10:23:40|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|4505.25|0
1634725430000|2021-10-20 10:23:50|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|0
1634725440000|2021-10-20 10:24:00|4505.42|4505.42|4505.6|4505.6|4505.6|4505.6|4505.42|4505.42|0
1634725450000|2021-10-20 10:24:10|4505.25|4505.25|4505.42|4505.42|4505.42|4505.42|4505.25|4505.25|0
1634725460000|2021-10-20 10:24:20|4505.95|4505.95|4505.95|4505.95|4505.95|4505.95|4505.95|4505.95|0
1634725490000|2021-10-20 10:24:50|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|4505.83|0
1634725500000|2021-10-20 10:25:00|4504.79|4504.79|4504.63|4504.63|4504.96|4504.96|4504.63|4504.63|0
1634725520000|2021-10-20 10:25:20|4505.16|4505.16|4505.16|4505.16|4505.16|4505.16|4505.16|4505.16|0
1634725540000|2021-10-20 10:25:40|4504.63|4504.63|4504.45|4504.45|4504.63|4504.63|4504.45|4504.45|0
1634725580000|2021-10-20 10:26:20|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|4504.1|0
1634725600000|2021-10-20 10:26:40|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|0
1634725630000|2021-10-20 10:27:10|4503.81|4503.81|4503.81|4503.81|4503.81|4503.81|4503.81|4503.81|0
1634725650000|2021-10-20 10:27:30|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|4504.16|0
1634725720000|2021-10-20 10:28:40|4503.98|4503.98|4503.81|4503.81|4503.98|4503.98|4503.63|4503.63|0
1634725750000|2021-10-20 10:29:10|4503.13|4503.13|4503.13|4503.13|4503.13|4503.13|4503.13|4503.13|0
1634725760000|2021-10-20 10:29:20|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|4502.6|0
1634725780000|2021-10-20 10:29:40|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|4502.78|0
1634725790000|2021-10-20 10:29:50|4502.95|4502.95|4502.95|4502.95|4502.95|4502.95|4502.95|4502.95|0
1634725800000|2021-10-20 10:30:00|4502.9|4502.9|4502.85|4502.85|4502.9|4502.9|4502.85|4502.85|0
1634725810000|2021-10-20 10:30:10|4502.15|4502.15|4503.32|4503.32|4503.32|4503.32|4501.97|4501.97|0
1634725830000|2021-10-20 10:30:30|4502.97|4502.97|4502.8|4502.8|4502.97|4502.97|4502.8|4502.8|0
1634725840000|2021-10-20 10:30:40|4502.63|4502.63|4502.63|4502.63|4502.63|4502.63|4502.63|4502.63|0
1634725850000|2021-10-20 10:30:50|4501.96|4501.96|4501.96|4501.96|4501.96|4501.96|4501.96|4501.96|0
1634725860000|2021-10-20 10:31:00|4501.81|4501.81|4501.81|4501.81|4501.81|4501.81|4501.81|4501.81|0
1634725870000|2021-10-20 10:31:10|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|4501.64|0
1634725880000|2021-10-20 10:31:20|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|4501.31|0
1634725890000|2021-10-20 10:31:30|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|4501.15|0
1634725900000|2021-10-20 10:31:40|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|0
1634725930000|2021-10-20 10:32:10|4500.31|4500.31|4498.74|4498.74|4500.31|4500.31|4498.74|4498.74|0
1634725940000|2021-10-20 10:32:20|4498.57|4498.57|4498.4|4498.4|4498.57|4498.57|4498.4|4498.4|0
1634725950000|2021-10-20 10:32:30|4498.22|4498.22|4497.87|4497.87|4498.22|4498.22|4497.87|4497.87|0
1634725960000|2021-10-20 10:32:40|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|4498.03|0
1634726000000|2021-10-20 10:33:20|4497.92|4497.92|4497.8|4497.8|4497.92|4497.92|4497.8|4497.8|0
1634726010000|2021-10-20 10:33:30|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|0
1634726030000|2021-10-20 10:33:50|4497.62|4497.62|4497.62|4497.62|4497.62|4497.62|4497.62|4497.62|0
1634726050000|2021-10-20 10:34:10|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|0
1634726060000|2021-10-20 10:34:20|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|4497.3|0
1634726070000|2021-10-20 10:34:30|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|4497.65|0
1634726080000|2021-10-20 10:34:40|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|4497.81|0
1634726090000|2021-10-20 10:34:50|4497.99|4497.99|4497.99|4497.99|4497.99|4497.99|4497.99|4497.99|0
1634726110000|2021-10-20 10:35:10|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|4497.46|0
1634726140000|2021-10-20 10:35:40|4497.28|4497.28|4497.28|4497.28|4497.28|4497.28|4497.28|4497.28|0
1634726150000|2021-10-20 10:35:50|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|4496.93|0
1634726170000|2021-10-20 10:36:10|4496.79|4496.79|4495.91|4495.91|4496.79|4496.79|4495.91|4495.91|0
1634726180000|2021-10-20 10:36:20|4496.44|4496.44|4496.32|4496.32|4496.44|4496.44|4496.32|4496.32|0
1634726210000|2021-10-20 10:36:50|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|0
1634726250000|2021-10-20 10:37:30|4495.97|4495.97|4496.08|4496.08|4496.08|4496.08|4495.97|4495.97|0
1634726290000|2021-10-20 10:38:10|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|0
1634726300000|2021-10-20 10:38:20|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|0
1634726310000|2021-10-20 10:38:30|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|0
1634726320000|2021-10-20 10:38:40|4495.69|4495.69|4496.21|4496.21|4496.21|4496.21|4495.69|4495.69|0
1634726330000|2021-10-20 10:38:50|4496.39|4496.39|4496.39|4496.39|4496.39|4496.39|4496.39|4496.39|0
1634726350000|2021-10-20 10:39:10|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|0
1634726360000|2021-10-20 10:39:20|4495.36|4495.36|4495.19|4495.19|4495.36|4495.36|4495.19|4495.19|0
1634726420000|2021-10-20 10:40:20|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|0
1634726430000|2021-10-20 10:40:30|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|0
1634726450000|2021-10-20 10:40:50|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|4495.71|0
1634726470000|2021-10-20 10:41:10|4495.88|4495.88|4495.99|4495.99|4495.99|4495.99|4495.88|4495.88|0
1634726480000|2021-10-20 10:41:20|4495.88|4495.88|4495.88|4495.88|4495.88|4495.88|4495.88|4495.88|0
1634726490000|2021-10-20 10:41:30|4495.2|4495.2|4495.32|4495.32|4495.32|4495.32|4495.2|4495.2|0
1634726510000|2021-10-20 10:41:50|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|4495.99|0
1634726540000|2021-10-20 10:42:20|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|4496.7|0
1634726590000|2021-10-20 10:43:10|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|0
1634726630000|2021-10-20 10:43:50|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|4496.67|0
1634726640000|2021-10-20 10:44:00|4497.37|4497.37|4497.54|4497.54|4497.54|4497.54|4497.37|4497.37|0
1634726660000|2021-10-20 10:44:20|4498.21|4498.21|4497.54|4497.54|4498.21|4498.21|4497.54|4497.54|0
1634726670000|2021-10-20 10:44:30|4497.89|4497.89|4497.89|4497.89|4497.89|4497.89|4497.89|4497.89|0
1634726680000|2021-10-20 10:44:40|4498.06|4498.06|4497.71|4497.71|4498.06|4498.06|4497.71|4497.71|0
1634726700000|2021-10-20 10:45:00|4497.89|4497.89|4497.89|4497.89|4497.89|4497.89|4497.89|4497.89|0
1634726730000|2021-10-20 10:45:30|4497.71|4497.71|4497.71|4497.71|4497.71|4497.71|4497.71|4497.71|0
1634726750000|2021-10-20 10:45:50|4497.48|4497.48|4497.48|4497.48|4497.48|4497.48|4497.48|4497.48|0
1634726760000|2021-10-20 10:46:00|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|0
1634726800000|2021-10-20 10:46:40|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|4496.6|0
1634726830000|2021-10-20 10:47:10|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|4496.42|0
1634726840000|2021-10-20 10:47:20|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|4495.9|0
1634726850000|2021-10-20 10:47:30|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|4495.72|0
1634726890000|2021-10-20 10:48:10|4495.58|4495.58|4495.72|4495.72|4495.72|4495.72|4495.58|4495.58|0
1634726900000|2021-10-20 10:48:20|4495.58|4495.58|4495.58|4495.58|4495.58|4495.58|4495.58|4495.58|0
1634726940000|2021-10-20 10:49:00|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|0
1634726990000|2021-10-20 10:49:50|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|4496.04|0
1634727040000|2021-10-20 10:50:40|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|0
1634727050000|2021-10-20 10:50:50|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|4495.55|0
1634727120000|2021-10-20 10:52:00|4495.2|4495.2|4494.96|4494.96|4495.2|4495.2|4494.96|4494.96|0
1634727140000|2021-10-20 10:52:20|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|4495.49|0
1634727150000|2021-10-20 10:52:30|4496.01|4496.01|4495.34|4495.34|4496.01|4496.01|4495.34|4495.34|0
1634727180000|2021-10-20 10:53:00|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|4495.69|0
1634727210000|2021-10-20 10:53:30|4496.36|4496.36|4495.69|4495.69|4496.36|4496.36|4495.69|4495.69|0
1634727250000|2021-10-20 10:54:10|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|0
1634727280000|2021-10-20 10:54:40|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|4495.45|0
1634727290000|2021-10-20 10:54:50|4495.28|4495.28|4495.28|4495.28|4495.28|4495.28|4495.28|4495.28|0
1634727300000|2021-10-20 10:55:00|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|4495.1|0
1634727350000|2021-10-20 10:55:50|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|0
1634727380000|2021-10-20 10:56:20|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|0
1634727430000|2021-10-20 10:57:10|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|0
1634727440000|2021-10-20 10:57:20|4497.01|4497.01|4497.16|4497.16|4497.16|4497.16|4497.01|4497.01|0
1634727450000|2021-10-20 10:57:30|4497.34|4497.34|4497.87|4497.87|4497.87|4497.87|4497.34|4497.34|0
1634727470000|2021-10-20 10:57:50|4497.34|4497.34|4496.99|4496.99|4497.34|4497.34|4496.99|4496.99|0
1634727480000|2021-10-20 10:58:00|4497.16|4497.16|4497.16|4497.16|4497.16|4497.16|4497.16|4497.16|0
1634727530000|2021-10-20 10:58:50|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|4496.46|0
1634727570000|2021-10-20 10:59:30|4496.99|4496.99|4496.99|4496.99|4496.99|4496.99|4496.99|4496.99|0
1634727580000|2021-10-20 10:59:40|4497.34|4497.34|4497.39|4497.39|4497.67|4497.67|4497.34|4497.34|0
1634727590000|2021-10-20 10:59:50|4497.57|4497.57|4498.35|4498.35|4498.35|4498.35|4497.57|4497.57|0
1634727610000|2021-10-20 11:00:10|4498.52|4498.52|4498.42|4498.42|4498.52|4498.52|4498.42|4498.42|0
1634727630000|2021-10-20 11:00:30|4497.74|4497.74|4497.74|4497.74|4497.74|4497.74|4497.74|4497.74|0
1634727640000|2021-10-20 11:00:40|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|4497.57|0
1634727650000|2021-10-20 11:00:50|4498.24|4498.24|4498.42|4498.42|4498.42|4498.42|4498.24|4498.24|0
1634727680000|2021-10-20 11:01:20|4498.59|4498.59|4498.59|4498.59|4498.59|4498.59|4498.59|4498.59|0
1634727690000|2021-10-20 11:01:30|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|4498.77|0
1634727700000|2021-10-20 11:01:40|4498.59|4498.59|4498.42|4498.42|4498.59|4498.59|4498.42|4498.42|0
1634727750000|2021-10-20 11:02:30|4498.77|4498.77|4499.12|4499.12|4499.12|4499.12|4498.77|4498.77|0
1634727760000|2021-10-20 11:02:40|4499.28|4499.28|4500.16|4500.16|4500.16|4500.16|4499.28|4499.28|0
1634727770000|2021-10-20 11:02:50|4500.69|4500.69|4501.44|4501.44|4501.44|4501.44|4500.69|4500.69|0
1634727780000|2021-10-20 11:03:00|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|0
1634727800000|2021-10-20 11:03:20|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|0
1634727810000|2021-10-20 11:03:30|4501.27|4501.27|4501.79|4501.79|4501.79|4501.79|4501.27|4501.27|0
1634727840000|2021-10-20 11:04:00|4501.12|4501.12|4500.79|4500.79|4501.12|4501.12|4500.79|4500.79|0
1634727850000|2021-10-20 11:04:10|4500.63|4500.63|4500.78|4500.78|4500.78|4500.78|4500.07|4500.07|0
1634727860000|2021-10-20 11:04:20|4501.3|4501.3|4502.65|4502.65|4502.65|4502.65|4501.3|4501.3|0
1634727870000|2021-10-20 11:04:30|4502.71|4502.71|4503.54|4503.54|4503.54|4503.54|4502.71|4502.71|0
1634727890000|2021-10-20 11:04:50|4503.02|4503.02|4502.67|4502.67|4503.02|4503.02|4502.67|4502.67|0
1634727900000|2021-10-20 11:05:00|4501.99|4501.99|4501.99|4501.99|4501.99|4501.99|4501.99|4501.99|0
1634727910000|2021-10-20 11:05:10|4502.67|4502.67|4502.67|4502.67|4502.67|4502.67|4502.67|4502.67|0
1634727930000|2021-10-20 11:05:30|4502.32|4502.32|4502.32|4502.32|4502.32|4502.32|4502.32|4502.32|0
1634727950000|2021-10-20 11:05:50|4502.49|4502.49|4501.79|4501.79|4502.49|4502.49|4501.79|4501.79|0
1634727980000|2021-10-20 11:06:20|4501.94|4501.94|4504.17|4504.17|4504.17|4504.17|4501.94|4501.94|0
1634727990000|2021-10-20 11:06:30|4504.32|4504.32|4504.32|4504.32|4504.32|4504.32|4504.32|4504.32|0
1634728030000|2021-10-20 11:07:10|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|4504.14|0
1634728040000|2021-10-20 11:07:20|4503.46|4503.46|4504.55|4504.55|4504.55|4504.55|4503.46|4503.46|0
1634728070000|2021-10-20 11:07:50|4505.23|4505.23|4505.23|4505.23|4505.23|4505.23|4505.23|4505.23|0
1634728080000|2021-10-20 11:08:00|4505.58|4505.58|4506.6|4506.6|4506.6|4506.6|4505.58|4505.58|0
1634728100000|2021-10-20 11:08:20|4506.08|4506.08|4506.43|4506.43|4506.43|4506.43|4506.08|4506.08|0
1634728130000|2021-10-20 11:08:50|4506.6|4506.6|4506.72|4506.72|4506.72|4506.72|4506.6|4506.6|0
1634728140000|2021-10-20 11:09:00|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|4506.04|0
1634728180000|2021-10-20 11:09:40|4506.4|4506.4|4507.07|4507.07|4507.07|4507.07|4506.4|4506.4|0
1634728190000|2021-10-20 11:09:50|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|0
1634728200000|2021-10-20 11:10:00|4506.72|4506.72|4506.9|4506.9|4506.9|4506.9|4506.72|4506.72|0
1634728220000|2021-10-20 11:10:20|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|4506.55|0
1634728230000|2021-10-20 11:10:30|4507.9|4507.9|4507.02|4507.02|4507.9|4507.9|4507.02|4507.02|0
1634728250000|2021-10-20 11:10:50|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|0
1634728260000|2021-10-20 11:11:00|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|0
1634728280000|2021-10-20 11:11:20|4507.71|4507.71|4507.61|4507.61|4507.71|4507.71|4507.61|4507.61|0
1634728300000|2021-10-20 11:11:40|4508.28|4508.28|4508.46|4508.46|4508.46|4508.46|4508.28|4508.28|0
1634728350000|2021-10-20 11:12:30|4508.81|4508.81|4508.46|4508.46|4508.81|4508.81|4508.46|4508.46|0
1634728360000|2021-10-20 11:12:40|4508.81|4508.81|4508.46|4508.46|4508.81|4508.81|4508.46|4508.46|0
1634728380000|2021-10-20 11:13:00|4508.81|4508.81|4508.98|4508.98|4508.98|4508.98|4508.81|4508.81|0
1634728420000|2021-10-20 11:13:40|4508.11|4508.11|4507.43|4507.43|4508.11|4508.11|4507.43|4507.43|0
1634728430000|2021-10-20 11:13:50|4508.11|4508.11|4509.99|4509.99|4509.99|4509.99|4508.11|4508.11|0
1634728450000|2021-10-20 11:14:10|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|0
1634728460000|2021-10-20 11:14:20|4509.28|4509.28|4508.26|4508.26|4509.28|4509.28|4508.26|4508.26|0
1634728470000|2021-10-20 11:14:30|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|0
1634728520000|2021-10-20 11:15:20|4508.26|4508.26|4508.61|4508.61|4508.61|4508.61|4508.26|4508.26|0
1634728540000|2021-10-20 11:15:40|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|4509.48|0
1634728560000|2021-10-20 11:16:00|4509.31|4509.31|4509.66|4509.66|4509.66|4509.66|4509.31|4509.31|0
1634728580000|2021-10-20 11:16:20|4509.31|4509.31|4509.31|4509.31|4509.31|4509.31|4509.31|4509.31|0
1634728590000|2021-10-20 11:16:30|4509.13|4509.13|4508.96|4508.96|4509.13|4509.13|4508.96|4508.96|0
1634728620000|2021-10-20 11:17:00|4508.85|4508.85|4508.85|4508.85|4508.85|4508.85|4508.85|4508.85|0
1634728650000|2021-10-20 11:17:30|4509.03|4509.03|4509.03|4509.03|4509.03|4509.03|4509.03|4509.03|0
1634728670000|2021-10-20 11:17:50|4508.85|4508.85|4508.85|4508.85|4508.85|4508.85|4508.85|4508.85|0
1634728700000|2021-10-20 11:18:20|4509.2|4509.2|4509.2|4509.2|4509.2|4509.2|4509.2|4509.2|0
1634728730000|2021-10-20 11:18:50|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|4508.5|0
1634728740000|2021-10-20 11:19:00|4507.83|4507.83|4507.15|4507.15|4507.83|4507.83|4507.15|4507.15|0
1634728770000|2021-10-20 11:19:30|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|0
1634728790000|2021-10-20 11:19:50|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|4507.68|0
1634728850000|2021-10-20 11:20:50|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|4507.56|0
1634728870000|2021-10-20 11:21:10|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|4507.21|0
1634728890000|2021-10-20 11:21:30|4508.09|4508.09|4508.26|4508.26|4508.26|4508.26|4508.09|4508.09|0
1634728900000|2021-10-20 11:21:40|4508.09|4508.09|4507.74|4507.74|4508.09|4508.09|4507.74|4507.74|0
1634728950000|2021-10-20 11:22:30|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|0
1634728960000|2021-10-20 11:22:40|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|0
1634729000000|2021-10-20 11:23:20|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|0
1634729010000|2021-10-20 11:23:30|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|4507.47|0
1634729020000|2021-10-20 11:23:40|4507.12|4507.12|4507.12|4507.12|4507.12|4507.12|4507.12|4507.12|0
1634729030000|2021-10-20 11:23:50|4506.77|4506.77|4506.77|4506.77|4506.77|4506.77|4506.77|4506.77|0
1634729040000|2021-10-20 11:24:00|4506.6|4506.6|4506.95|4506.95|4506.95|4506.95|4506.6|4506.6|0
1634729090000|2021-10-20 11:24:50|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|4506.6|0
1634729100000|2021-10-20 11:25:00|4506.77|4506.77|4506.77|4506.77|4506.77|4506.77|4506.77|4506.77|0
1634729110000|2021-10-20 11:25:10|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|0
1634729130000|2021-10-20 11:25:30|4507.35|4507.35|4507.18|4507.18|4507.35|4507.35|4507.18|4507.18|0
1634729170000|2021-10-20 11:26:10|4507.85|4507.85|4507.68|4507.68|4507.85|4507.85|4507.18|4507.18|0
1634729210000|2021-10-20 11:26:50|4507.5|4507.5|4507.5|4507.5|4507.5|4507.5|4507.5|4507.5|0
1634729240000|2021-10-20 11:27:20|4507.18|4507.18|4507.34|4507.34|4507.34|4507.34|4507.18|4507.18|0
1634729260000|2021-10-20 11:27:40|4508.02|4508.02|4508.02|4508.02|4508.02|4508.02|4508.02|4508.02|0
1634729270000|2021-10-20 11:27:50|4507.67|4507.67|4506.99|4506.99|4507.67|4507.67|4506.99|4506.99|0
1634729280000|2021-10-20 11:28:00|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|4507.34|0
1634729300000|2021-10-20 11:28:20|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|0
1634729320000|2021-10-20 11:28:40|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|4507.3|0
1634729330000|2021-10-20 11:28:50|4506.42|4506.42|4506.42|4506.42|4506.42|4506.42|4506.42|4506.42|0
1634729360000|2021-10-20 11:29:20|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|4506.26|0
1634729400000|2021-10-20 11:30:00|4506.08|4506.08|4505.73|4505.73|4506.08|4506.08|4505.73|4505.73|0
1634729410000|2021-10-20 11:30:10|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|4505.9|0
1634729470000|2021-10-20 11:31:10|4506.02|4506.02|4506.82|4506.82|4506.82|4506.82|4506.02|4506.02|0
1634729480000|2021-10-20 11:31:20|4506.98|4506.98|4506.98|4506.98|4506.98|4506.98|4506.98|4506.98|0
1634729490000|2021-10-20 11:31:30|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|0
1634729500000|2021-10-20 11:31:40|4508.09|4508.09|4508.09|4508.09|4508.09|4508.09|4508.09|4508.09|0
1634729510000|2021-10-20 11:31:50|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|4507.91|0
1634729520000|2021-10-20 11:32:00|4508.06|4508.06|4508.17|4508.17|4508.17|4508.17|4508.06|4508.06|0
1634729530000|2021-10-20 11:32:10|4507.81|4507.81|4507.14|4507.14|4507.81|4507.81|4507.14|4507.14|0
1634729580000|2021-10-20 11:33:00|4507.09|4507.09|4507.26|4507.26|4507.26|4507.26|4507.09|4507.09|0
1634729590000|2021-10-20 11:33:10|4507.09|4507.09|4506.91|4506.91|4507.09|4507.09|4506.91|4506.91|0
1634729640000|2021-10-20 11:34:00|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|4506.86|0
1634729670000|2021-10-20 11:34:30|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|4506.51|0
1634729690000|2021-10-20 11:34:50|4505.83|4505.83|4505.31|4505.31|4505.83|4505.83|4505.31|4505.31|0
1634729700000|2021-10-20 11:35:00|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|4505.13|0
1634729710000|2021-10-20 11:35:10|4505.48|4505.48|4505.31|4505.31|4505.48|4505.48|4505.31|4505.31|0
1634729730000|2021-10-20 11:35:30|4504.63|4504.63|4504.51|4504.51|4504.63|4504.63|4504.51|4504.51|0
1634729750000|2021-10-20 11:35:50|4504.34|4504.34|4504.35|4504.35|4504.35|4504.35|4504|4504|0
1634729790000|2021-10-20 11:36:30|4503.82|4503.82|4503.82|4503.82|4503.82|4503.82|4503.82|4503.82|0
1634729800000|2021-10-20 11:36:40|4503.93|4503.93|4504.1|4504.1|4504.1|4504.1|4503.93|4503.93|0
1634729820000|2021-10-20 11:37:00|4504.27|4504.27|4504.64|4504.64|4504.8|4504.8|4504.27|4504.27|0
1634729830000|2021-10-20 11:37:10|4505.17|4505.17|4505.17|4505.17|4505.17|4505.17|4505.17|4505.17|0
1634729840000|2021-10-20 11:37:20|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|0
1634729860000|2021-10-20 11:37:40|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|0
1634729880000|2021-10-20 11:38:00|4504.92|4504.92|4504.75|4504.75|4504.92|4504.92|4504.75|4504.75|0
1634729900000|2021-10-20 11:38:20|4504.92|4504.92|4504.57|4504.57|4504.92|4504.92|4504.57|4504.57|0
1634729920000|2021-10-20 11:38:40|4504.75|4504.75|4504.75|4504.75|4504.75|4504.75|4504.75|4504.75|0
1634729940000|2021-10-20 11:39:00|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|4505.1|0
1634729970000|2021-10-20 11:39:30|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|4504.92|0
1634729980000|2021-10-20 11:39:40|4504.81|4504.81|4504.98|4504.98|4504.98|4504.98|4504.81|4504.81|0
1634729990000|2021-10-20 11:39:50|4504.31|4504.31|4503.95|4503.95|4504.31|4504.31|4503.95|4503.95|0
1634730000000|2021-10-20 11:40:00|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|0
1634730020000|2021-10-20 11:40:20|4502.93|4502.93|4502.93|4502.93|4502.93|4502.93|4502.93|4502.93|0
1634730050000|2021-10-20 11:40:50|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|0
1634730060000|2021-10-20 11:41:00|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|0
1634730070000|2021-10-20 11:41:10|4501.7|4501.7|4501.7|4501.7|4501.7|4501.7|4501.7|4501.7|0
1634730090000|2021-10-20 11:41:30|4501.54|4501.54|4501.54|4501.54|4501.54|4501.54|4501.54|4501.54|0
1634730110000|2021-10-20 11:41:50|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|4501.36|0
1634730130000|2021-10-20 11:42:10|4502.41|4502.41|4502.24|4502.24|4502.41|4502.41|4502.24|4502.24|0
1634730140000|2021-10-20 11:42:20|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|4502.41|0
1634730170000|2021-10-20 11:42:50|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|4502.65|0
1634730180000|2021-10-20 11:43:00|4502.49|4502.49|4502.49|4502.49|4502.49|4502.49|4502.49|4502.49|0
1634730200000|2021-10-20 11:43:20|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|0
1634730210000|2021-10-20 11:43:30|4501.97|4501.97|4501.97|4501.97|4501.97|4501.97|4501.97|4501.97|0
1634730240000|2021-10-20 11:44:00|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|0
1634730250000|2021-10-20 11:44:10|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|4501.09|0
1634730310000|2021-10-20 11:45:10|4500.91|4500.91|4500.74|4500.74|4500.91|4500.91|4500.74|4500.74|0
1634730360000|2021-10-20 11:46:00|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|4500.06|0
1634730420000|2021-10-20 11:47:00|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|0
1634730430000|2021-10-20 11:47:10|4500.93|4500.93|4500.93|4500.93|4500.93|4500.93|4500.93|4500.93|0
1634730440000|2021-10-20 11:47:20|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|4500.76|0
1634730460000|2021-10-20 11:47:40|4501.11|4501.11|4501.41|4501.41|4501.41|4501.41|4501.11|4501.11|0
1634730470000|2021-10-20 11:47:50|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|4501.51|0
1634730480000|2021-10-20 11:48:00|4501.86|4501.86|4502.04|4502.04|4502.04|4502.04|4501.86|4501.86|0
1634730550000|2021-10-20 11:49:10|4501.16|4501.16|4502.26|4502.26|4502.26|4502.26|4501.16|4501.16|0
1634730580000|2021-10-20 11:49:40|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|4502.08|0
1634730600000|2021-10-20 11:50:00|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|4501.03|0
1634730630000|2021-10-20 11:50:30|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|4501.91|0
1634730640000|2021-10-20 11:50:40|4501.21|4501.21|4501.21|4501.21|4501.21|4501.21|4501.21|4501.21|0
1634730680000|2021-10-20 11:51:20|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|0
1634730690000|2021-10-20 11:51:30|4502.08|4502.08|4501.85|4501.85|4502.08|4502.08|4501.73|4501.73|0
1634730700000|2021-10-20 11:51:40|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|0
1634730720000|2021-10-20 11:52:00|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|4501.06|0
1634730730000|2021-10-20 11:52:10|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|4501.17|0
1634730800000|2021-10-20 11:53:20|4500.5|4500.5|4500.5|4500.5|4500.5|4500.5|4499.82|4499.82|0
1634730840000|2021-10-20 11:54:00|4501.17|4501.17|4501.35|4501.35|4501.35|4501.35|4501.17|4501.17|0
1634730900000|2021-10-20 11:55:00|4500.67|4500.67|4500.67|4500.67|4500.67|4500.67|4500.67|4500.67|0
1634730920000|2021-10-20 11:55:20|4500.5|4500.5|4500.5|4500.5|4500.5|4500.5|4500.5|4500.5|0
1634730950000|2021-10-20 11:55:50|4500.67|4500.67|4500.67|4500.67|4500.67|4500.67|4500.67|4500.67|0
1634730980000|2021-10-20 11:56:20|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|0
1634731000000|2021-10-20 11:56:40|4501.37|4501.37|4501.37|4501.37|4501.37|4501.37|4501.37|4501.37|0
1634731010000|2021-10-20 11:56:50|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|4501.02|0
1634731030000|2021-10-20 11:57:10|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|0
1634731060000|2021-10-20 11:57:40|4500.73|4500.73|4500.73|4500.73|4500.73|4500.73|4500.73|4500.73|0
1634731090000|2021-10-20 11:58:10|4500.68|4500.68|4500.4|4500.4|4500.68|4500.68|4500.4|4500.4|0
1634731130000|2021-10-20 11:58:50|4500.58|4500.58|4500.58|4500.58|4500.58|4500.58|4500.58|4500.58|0
1634731170000|2021-10-20 11:59:30|4500.05|4500.05|4499.71|4499.71|4500.05|4500.05|4499.71|4499.71|0
1634731190000|2021-10-20 11:59:50|4498.84|4498.84|4498.49|4498.49|4498.84|4498.84|4498.49|4498.49|0
1634731200000|2021-10-20 12:00:00|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|4498.66|0
1634731210000|2021-10-20 12:00:10|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|4498.14|0
1634731220000|2021-10-20 12:00:20|4497.78|4497.78|4497.95|4497.95|4497.95|4497.95|4497.78|4497.78|0
1634731270000|2021-10-20 12:01:10|4497.77|4497.77|4498.12|4498.12|4498.12|4498.12|4497.77|4497.77|0
1634731290000|2021-10-20 12:01:30|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|4498.3|0
1634731320000|2021-10-20 12:02:00|4498.12|4498.12|4497.96|4497.96|4498.12|4498.12|4497.8|4497.8|0
1634731370000|2021-10-20 12:02:50|4497.85|4497.85|4497.8|4497.8|4497.85|4497.85|4497.7|4497.7|0
1634731380000|2021-10-20 12:03:00|4497.45|4497.45|4497.05|4497.05|4497.45|4497.45|4497.05|4497.05|0
1634731400000|2021-10-20 12:03:20|4496.94|4496.94|4496.27|4496.27|4496.94|4496.94|4496.27|4496.27|0
1634731430000|2021-10-20 12:03:50|4496.44|4496.44|4496.09|4496.09|4496.44|4496.44|4496.09|4496.09|0
1634731440000|2021-10-20 12:04:00|4496.27|4496.27|4496.62|4496.62|4496.62|4496.62|4496.27|4496.27|0
1634731460000|2021-10-20 12:04:20|4496.27|4496.27|4496.27|4496.27|4496.27|4496.27|4496.27|4496.27|0
1634731470000|2021-10-20 12:04:30|4495.92|4495.92|4495.92|4495.92|4495.92|4495.92|4495.92|4495.92|0
1634731520000|2021-10-20 12:05:20|4496.02|4496.02|4496.02|4496.02|4496.02|4496.02|4496.02|4496.02|0
1634731570000|2021-10-20 12:06:10|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|4496.72|0
1634731580000|2021-10-20 12:06:20|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|4496.37|0
1634731590000|2021-10-20 12:06:30|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|4496.2|0
1634731610000|2021-10-20 12:06:50|4496.03|4496.03|4496.03|4496.03|4496.03|4496.03|4496.03|4496.03|0
1634731620000|2021-10-20 12:07:00|4495.51|4495.51|4495.68|4495.68|4495.68|4495.68|4495.51|4495.51|0
1634731670000|2021-10-20 12:07:50|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|4495.98|0
1634731680000|2021-10-20 12:08:00|4496.15|4496.15|4496.15|4496.15|4496.15|4496.15|4496.15|4496.15|0
1634731690000|2021-10-20 12:08:10|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|4495.8|0
1634731700000|2021-10-20 12:08:20|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|4495.62|0
1634731740000|2021-10-20 12:09:00|4495.98|4495.98|4495.8|4495.8|4495.98|4495.98|4495.8|4495.8|0
1634731750000|2021-10-20 12:09:10|4494.92|4494.92|4495.95|4495.95|4495.95|4495.95|4494.92|4494.92|0
1634731760000|2021-10-20 12:09:20|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|0
1634731770000|2021-10-20 12:09:30|4495.77|4495.77|4495.94|4495.94|4495.94|4495.94|4495.77|4495.77|0
1634731790000|2021-10-20 12:09:50|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|4496.11|0
1634731820000|2021-10-20 12:10:20|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|4495.94|0
1634731830000|2021-10-20 12:10:30|4495.76|4495.76|4495.76|4495.76|4495.76|4495.76|4495.76|4495.76|0
1634731850000|2021-10-20 12:10:50|4495.24|4495.24|4495.07|4495.07|4495.24|4495.24|4495.07|4495.07|0
1634731860000|2021-10-20 12:11:00|4494.55|4494.55|4494.55|4494.55|4494.6|4494.6|4494.39|4494.39|0
1634731870000|2021-10-20 12:11:10|4494.22|4494.22|4494.37|4494.37|4494.37|4494.37|4494.22|4494.22|0
1634731900000|2021-10-20 12:11:40|4494.42|4494.42|4493.72|4493.72|4494.42|4494.42|4493.72|4493.72|0
1634731920000|2021-10-20 12:12:00|4493.54|4493.54|4493.71|4493.71|4493.71|4493.71|4493.54|4493.54|0
1634731930000|2021-10-20 12:12:10|4493.59|4493.59|4494.12|4494.12|4494.12|4494.12|4493.59|4493.59|0
1634731940000|2021-10-20 12:12:20|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|0
1634731980000|2021-10-20 12:13:00|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|0
1634732010000|2021-10-20 12:13:30|4494.12|4494.12|4494.47|4494.47|4494.47|4494.47|4494.12|4494.12|0
1634732020000|2021-10-20 12:13:40|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|4494.29|0
1634732040000|2021-10-20 12:14:00|4493.94|4493.94|4493.94|4493.94|4493.94|4493.94|4493.94|4493.94|0
1634732050000|2021-10-20 12:14:10|4493.82|4493.82|4493.82|4493.82|4493.82|4493.82|4493.82|4493.82|0
1634732060000|2021-10-20 12:14:20|4493.99|4493.99|4493.11|4493.11|4493.99|4493.99|4493.11|4493.11|0
1634732080000|2021-10-20 12:14:40|4493.27|4493.27|4493.27|4493.27|4493.27|4493.27|4493.27|4493.27|0
1634732090000|2021-10-20 12:14:50|4492.92|4492.92|4492.57|4492.57|4492.92|4492.92|4492.57|4492.57|0
1634732100000|2021-10-20 12:15:00|4491.87|4491.87|4491.52|4491.52|4491.87|4491.87|4491.17|4491.17|0
1634732110000|2021-10-20 12:15:10|4491.34|4491.34|4491.34|4491.34|4491.34|4491.34|4491.34|4491.34|0
1634732120000|2021-10-20 12:15:20|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|4491.52|0
1634732140000|2021-10-20 12:15:40|4491.69|4491.69|4491.69|4491.69|4491.69|4491.69|4491.69|4491.69|0
1634732160000|2021-10-20 12:16:00|4491.34|4491.34|4491.19|4491.19|4491.87|4491.87|4491.19|4491.19|0
1634732170000|2021-10-20 12:16:10|4490.67|4490.67|4489.99|4489.99|4490.67|4490.67|4489.99|4489.99|0
1634732180000|2021-10-20 12:16:20|4488.64|4488.64|4488.48|4488.48|4488.64|4488.64|4488.48|4488.48|0
1634732200000|2021-10-20 12:16:40|4487.6|4487.6|4487.78|4487.78|4487.78|4487.78|4487.6|4487.6|0
1634732230000|2021-10-20 12:17:10|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|0
1634732240000|2021-10-20 12:17:20|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|0
1634732250000|2021-10-20 12:17:30|4486.72|4486.72|4484.65|4484.65|4486.72|4486.72|4484.65|4484.65|0
1634732260000|2021-10-20 12:17:40|4485|4485|4482.97|4482.97|4485|4485|4482.97|4482.97|0
1634732270000|2021-10-20 12:17:50|4483.14|4483.14|4482.98|4482.98|4483.14|4483.14|4482.98|4482.98|0
1634732280000|2021-10-20 12:18:00|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|0
1634732300000|2021-10-20 12:18:20|4482.28|4482.28|4482.28|4482.28|4482.28|4482.28|4482.28|4482.28|0
1634732310000|2021-10-20 12:18:30|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|0
1634732330000|2021-10-20 12:18:50|4482.28|4482.28|4481.78|4481.78|4482.28|4482.28|4481.78|4481.78|0
1634732340000|2021-10-20 12:19:00|4481.93|4481.93|4481.4|4481.4|4481.93|4481.93|4480.88|4480.88|0
1634732350000|2021-10-20 12:19:10|4481.05|4481.05|4480.56|4480.56|4481.05|4481.05|4480.56|4480.56|0
1634732360000|2021-10-20 12:19:20|4480.46|4480.46|4480.56|4480.56|4480.74|4480.74|4480.46|4480.46|0
1634732370000|2021-10-20 12:19:30|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|0
1634732400000|2021-10-20 12:20:00|4481.43|4481.43|4481.43|4481.43|4481.43|4481.43|4481.43|4481.43|0
1634732410000|2021-10-20 12:20:10|4481.6|4481.6|4481.95|4481.95|4481.95|4481.95|4481.6|4481.6|0
1634732420000|2021-10-20 12:20:20|4481.78|4481.78|4481.95|4481.95|4481.95|4481.95|4481.6|4481.6|0
1634732430000|2021-10-20 12:20:30|4482.13|4482.13|4481.95|4481.95|4482.13|4482.13|4481.95|4481.95|0
1634732440000|2021-10-20 12:20:40|4482|4482|4482|4482|4482|4482|4482|4482|0
1634732450000|2021-10-20 12:20:50|4481.83|4481.83|4481.83|4481.83|4481.83|4481.83|4481.83|4481.83|0
1634732460000|2021-10-20 12:21:00|4480.48|4480.48|4479.95|4479.95|4480.48|4480.48|4479.78|4479.78|0
1634732470000|2021-10-20 12:21:10|4480.3|4480.3|4480.8|4480.8|4480.98|4480.98|4480.3|4480.3|0
1634732500000|2021-10-20 12:21:40|4480.1|4480.1|4480.1|4480.1|4480.28|4480.28|4479.57|4479.57|0
1634732520000|2021-10-20 12:22:00|4479.75|4479.75|4480.45|4480.45|4480.45|4480.45|4479.75|4479.75|0
1634732570000|2021-10-20 12:22:50|4480.28|4480.28|4480.45|4480.45|4480.45|4480.45|4480.28|4480.28|0
1634732580000|2021-10-20 12:23:00|4479.93|4479.93|4479.93|4479.93|4479.93|4479.93|4479.93|4479.93|0
1634732590000|2021-10-20 12:23:10|4479.76|4479.76|4479.59|4479.59|4479.94|4479.94|4479.59|4479.59|0
1634732600000|2021-10-20 12:23:20|4479.24|4479.24|4479.24|4479.24|4479.24|4479.24|4479.24|4479.24|0
1634732640000|2021-10-20 12:24:00|4479.94|4479.94|4480.45|4480.45|4480.45|4480.45|4479.94|4479.94|0
1634732690000|2021-10-20 12:24:50|4480.8|4480.8|4480.8|4480.8|4480.8|4480.8|4480.8|4480.8|0
1634732710000|2021-10-20 12:25:10|4480.98|4480.98|4480.63|4480.63|4480.98|4480.98|4480.63|4480.63|0
1634732720000|2021-10-20 12:25:20|4480.45|4480.45|4480.44|4480.44|4480.45|4480.45|4480.28|4480.28|0
1634732740000|2021-10-20 12:25:40|4480.26|4480.26|4480.26|4480.26|4480.26|4480.26|4480.26|4480.26|0
1634732760000|2021-10-20 12:26:00|4479.74|4479.74|4479.57|4479.57|4479.74|4479.74|4479.57|4479.57|0
1634732770000|2021-10-20 12:26:10|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|4479.47|0
1634732780000|2021-10-20 12:26:20|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|4478.12|0
1634732820000|2021-10-20 12:27:00|4477.77|4477.77|4477.77|4477.77|4477.77|4477.77|4477.24|4477.24|0
1634732840000|2021-10-20 12:27:20|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1634732860000|2021-10-20 12:27:40|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|0
1634732880000|2021-10-20 12:28:00|4477.21|4477.21|4477.39|4477.39|4477.39|4477.39|4477.21|4477.21|0
1634732900000|2021-10-20 12:28:20|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|0
1634732920000|2021-10-20 12:28:40|4477.39|4477.39|4477.39|4477.39|4477.39|4477.39|4477.39|4477.39|0
1634732940000|2021-10-20 12:29:00|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|4476.51|0
1634732950000|2021-10-20 12:29:10|4476.69|4476.69|4475.65|4475.65|4476.69|4476.69|4475.65|4475.65|0
1634732970000|2021-10-20 12:29:30|4475.12|4475.12|4475.47|4475.47|4475.47|4475.47|4475.12|4475.12|0
1634732980000|2021-10-20 12:29:40|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1634732990000|2021-10-20 12:29:50|4476.14|4476.14|4475.39|4475.39|4476.25|4476.25|4475.39|4475.39|0
1634733020000|2021-10-20 12:30:20|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|4476.1|0
1634733030000|2021-10-20 12:30:30|4475.57|4475.57|4475.92|4475.92|4475.92|4475.92|4475.57|4475.57|0
1634733050000|2021-10-20 12:30:50|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|0
1634733060000|2021-10-20 12:31:00|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|0
1634733070000|2021-10-20 12:31:10|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|0
1634733100000|2021-10-20 12:31:40|4475.06|4475.06|4474.71|4474.71|4475.06|4475.06|4474.71|4474.71|0
1634733120000|2021-10-20 12:32:00|4474.53|4474.53|4475.24|4475.24|4475.24|4475.24|4474.53|4474.53|0
1634733170000|2021-10-20 12:32:50|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|0
1634733190000|2021-10-20 12:33:10|4474.89|4474.89|4474.89|4474.89|4474.89|4474.89|4474.89|4474.89|0
1634733200000|2021-10-20 12:33:20|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|4475.06|0
1634733210000|2021-10-20 12:33:30|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|0
1634733220000|2021-10-20 12:33:40|4474.07|4474.07|4473.6|4473.6|4474.28|4474.28|4473.6|4473.6|0
1634733260000|2021-10-20 12:34:20|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|0
1634733280000|2021-10-20 12:34:40|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|0
1634733290000|2021-10-20 12:34:50|4474.79|4474.79|4474.79|4474.79|4474.79|4474.79|4474.79|4474.79|0
1634733300000|2021-10-20 12:35:00|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|4474.26|0
1634733310000|2021-10-20 12:35:10|4474.61|4474.61|4474.49|4474.49|4474.61|4474.61|4474.49|4474.49|0
1634733320000|2021-10-20 12:35:20|4475.02|4475.02|4475.53|4475.53|4475.53|4475.53|4474.85|4474.85|0
1634733340000|2021-10-20 12:35:40|4475.71|4475.71|4476.22|4476.22|4476.22|4476.22|4475.71|4475.71|0
1634733360000|2021-10-20 12:36:00|4476.9|4476.9|4476.7|4476.7|4477.23|4477.23|4476|4476|0
1634733370000|2021-10-20 12:36:10|4476|4476|4475.32|4475.32|4476|4476|4475.32|4475.32|0
1634733390000|2021-10-20 12:36:30|4474.27|4474.27|4474.45|4474.45|4474.45|4474.45|4474.27|4474.27|0
1634733400000|2021-10-20 12:36:40|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|0
1634733460000|2021-10-20 12:37:40|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|0
1634733470000|2021-10-20 12:37:50|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|0
1634733480000|2021-10-20 12:38:00|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|0
1634733540000|2021-10-20 12:39:00|4473.23|4473.23|4472.89|4472.89|4473.23|4473.23|4472.89|4472.89|0
1634733570000|2021-10-20 12:39:30|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|4473.24|0
1634733580000|2021-10-20 12:39:40|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|0
1634733590000|2021-10-20 12:39:50|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|0
1634733620000|2021-10-20 12:40:20|4472.54|4472.54|4472.19|4472.19|4472.54|4472.54|4472.19|4472.19|0
1634733640000|2021-10-20 12:40:40|4472.02|4472.02|4472.54|4472.54|4472.54|4472.54|4472.02|4472.02|0
1634733650000|2021-10-20 12:40:50|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|4472.37|0
1634733660000|2021-10-20 12:41:00|4472.54|4472.54|4473.42|4473.42|4473.71|4473.71|4472.54|4472.54|0
1634733670000|2021-10-20 12:41:10|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|0
1634733690000|2021-10-20 12:41:30|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|0
1634733700000|2021-10-20 12:41:40|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|0
1634733710000|2021-10-20 12:41:50|4472.95|4472.95|4472.95|4472.95|4472.95|4472.95|4472.95|4472.95|0
1634733740000|2021-10-20 12:42:20|4473.13|4473.13|4473.03|4473.03|4473.13|4473.13|4472.98|4472.98|0
1634733750000|2021-10-20 12:42:30|4472.89|4472.89|4473.1|4473.1|4473.1|4473.1|4472.89|4472.89|0
1634733760000|2021-10-20 12:42:40|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|0
1634733780000|2021-10-20 12:43:00|4472.39|4472.39|4472.75|4472.75|4472.75|4472.75|4472.39|4472.39|0
1634733790000|2021-10-20 12:43:10|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|0
1634733800000|2021-10-20 12:43:20|4473.04|4473.04|4471.53|4471.53|4473.04|4473.04|4471.53|4471.53|0
1634733820000|2021-10-20 12:43:40|4471.36|4471.36|4471.65|4471.65|4471.65|4471.65|4471.36|4471.36|0
1634733850000|2021-10-20 12:44:10|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|0
1634733870000|2021-10-20 12:44:30|4470.95|4470.95|4470.27|4470.27|4470.95|4470.95|4470.27|4470.27|0
1634733880000|2021-10-20 12:44:40|4469.92|4469.92|4470.77|4470.77|4470.77|4470.77|4469.75|4469.75|0
1634733900000|2021-10-20 12:45:00|4470.6|4470.6|4470.95|4470.95|4471.12|4471.12|4470.6|4470.6|0
1634733910000|2021-10-20 12:45:10|4471.16|4471.16|4471.16|4471.16|4471.16|4471.16|4471.16|4471.16|0
1634733920000|2021-10-20 12:45:20|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|0
1634733930000|2021-10-20 12:45:30|4471.65|4471.65|4471.97|4471.97|4471.97|4471.97|4471.65|4471.65|0
1634733940000|2021-10-20 12:45:40|4471.29|4471.29|4471.29|4471.29|4471.29|4471.29|4471.29|4471.29|0
1634733980000|2021-10-20 12:46:20|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|0
1634734020000|2021-10-20 12:47:00|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|0
1634734040000|2021-10-20 12:47:20|4470.88|4470.88|4471.56|4471.56|4471.56|4471.56|4470.88|4470.88|0
1634734090000|2021-10-20 12:48:10|4470.88|4470.88|4470.88|4470.88|4470.88|4470.88|4470.88|4470.88|0
1634734100000|2021-10-20 12:48:20|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|0
1634734110000|2021-10-20 12:48:30|4471.12|4471.12|4471.47|4471.47|4471.47|4471.47|4470.76|4470.76|0
1634734120000|2021-10-20 12:48:40|4471.99|4471.99|4472.61|4472.61|4472.61|4472.61|4471.99|4471.99|0
1634734130000|2021-10-20 12:48:50|4472.66|4472.66|4472.55|4472.55|4472.66|4472.66|4472.55|4472.55|0
1634734140000|2021-10-20 12:49:00|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|0
1634734150000|2021-10-20 12:49:10|4473.41|4473.41|4472.89|4472.89|4473.41|4473.41|4472.89|4472.89|0
1634734170000|2021-10-20 12:49:30|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|0
1634734190000|2021-10-20 12:49:50|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|0
1634734210000|2021-10-20 12:50:10|4472.42|4472.42|4472.42|4472.42|4472.42|4472.42|4472.42|4472.42|0
1634734230000|2021-10-20 12:50:30|4472.77|4472.77|4472.42|4472.42|4472.77|4472.77|4472.42|4472.42|0
1634734250000|2021-10-20 12:50:50|4472.24|4472.24|4472.24|4472.24|4472.24|4472.24|4472.24|4472.24|0
1634734270000|2021-10-20 12:51:10|4472.41|4472.41|4472.57|4472.57|4472.57|4472.57|4472.41|4472.41|0
1634734280000|2021-10-20 12:51:20|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|0
1634734290000|2021-10-20 12:51:30|4472.85|4472.85|4473.2|4473.2|4473.38|4473.38|4472.85|4472.85|0
1634734300000|2021-10-20 12:51:40|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|0
1634734320000|2021-10-20 12:52:00|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|0
1634734330000|2021-10-20 12:52:10|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|0
1634734340000|2021-10-20 12:52:20|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|0
1634734350000|2021-10-20 12:52:30|4472.51|4472.51|4472.68|4472.68|4472.68|4472.68|4472.51|4472.51|0
1634734380000|2021-10-20 12:53:00|4472.32|4472.32|4472.5|4472.5|4472.5|4472.5|4472.32|4472.32|0
1634734390000|2021-10-20 12:53:10|4472.68|4472.68|4472.85|4472.85|4472.85|4472.85|4472.68|4472.68|0
1634734400000|2021-10-20 12:53:20|4473.03|4473.03|4474.4|4474.4|4474.4|4474.4|4473.03|4473.03|0
1634734430000|2021-10-20 12:53:50|4473.53|4473.53|4473.53|4473.53|4473.53|4473.53|4473.53|4473.53|0
1634734450000|2021-10-20 12:54:10|4473.18|4473.18|4472.47|4472.47|4473.18|4473.18|4472.47|4472.47|0
1634734460000|2021-10-20 12:54:20|4470.19|4470.19|4471.95|4471.95|4472.3|4472.3|4470.19|4470.19|0
1634734470000|2021-10-20 12:54:30|4472.47|4472.47|4472.3|4472.3|4472.47|4472.47|4472.3|4472.3|0
1634734480000|2021-10-20 12:54:40|4472.47|4472.47|4472.83|4472.83|4473.53|4473.53|4472.47|4472.47|0
1634734490000|2021-10-20 12:54:50|4472.93|4472.93|4472.4|4472.4|4472.93|4472.93|4472.4|4472.4|0
1634734500000|2021-10-20 12:55:00|4472.58|4472.58|4472.58|4472.58|4472.58|4472.58|4472.58|4472.58|0
1634734520000|2021-10-20 12:55:20|4472.93|4472.93|4472.76|4472.76|4472.93|4472.93|4472.23|4472.23|0
1634734530000|2021-10-20 12:55:30|4472.87|4472.87|4473.02|4473.02|4473.02|4473.02|4472.87|4472.87|0
1634734540000|2021-10-20 12:55:40|4473.13|4473.13|4473.3|4473.3|4473.65|4473.65|4473.13|4473.13|0
1634734550000|2021-10-20 12:55:50|4472.63|4472.63|4472.97|4472.97|4473.13|4473.13|4472.63|4472.63|0
1634734580000|2021-10-20 12:56:20|4472.79|4472.79|4472.1|4472.1|4472.79|4472.79|4472.1|4472.1|0
1634734590000|2021-10-20 12:56:30|4471.43|4471.43|4470.37|4470.37|4471.43|4471.43|4470.2|4470.2|0
1634734600000|2021-10-20 12:56:40|4469.85|4469.85|4470.7|4470.7|4470.7|4470.7|4469.85|4469.85|0
1634734610000|2021-10-20 12:56:50|4470.88|4470.88|4470.52|4470.52|4470.88|4470.88|4470.35|4470.35|0
1634734620000|2021-10-20 12:57:00|4470.38|4470.38|4470.91|4470.91|4470.91|4470.91|4470.38|4470.38|0
1634734630000|2021-10-20 12:57:10|4471.08|4471.08|4470.73|4470.73|4471.08|4471.08|4470.38|4470.38|0
1634734640000|2021-10-20 12:57:20|4470.38|4470.38|4470.03|4470.03|4470.38|4470.38|4470.03|4470.03|0
1634734650000|2021-10-20 12:57:30|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|0
1634734710000|2021-10-20 12:58:30|4470.31|4470.31|4470.05|4470.05|4470.31|4470.31|4470.05|4470.05|0
1634734730000|2021-10-20 12:58:50|4470.16|4470.16|4470.05|4470.05|4470.16|4470.16|4470.05|4470.05|0
1634734740000|2021-10-20 12:59:00|4469.7|4469.7|4469.52|4469.52|4469.87|4469.87|4469.52|4469.52|0
1634734750000|2021-10-20 12:59:10|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.52|4469.52|0
1634734760000|2021-10-20 12:59:20|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|4469.7|0
1634734770000|2021-10-20 12:59:30|4469.86|4469.86|4470.03|4470.03|4470.03|4470.03|4469.86|4469.86|0
1634734780000|2021-10-20 12:59:40|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|0
1634734790000|2021-10-20 12:59:50|4468.83|4468.83|4469.53|4469.53|4469.53|4469.53|4468.83|4468.83|0
1634734800000|2021-10-20 13:00:00|4469.88|4469.88|4469.88|4469.88|4469.88|4469.88|4469.71|4469.71|0
1634734810000|2021-10-20 13:00:10|4470.03|4470.03|4469.87|4469.87|4470.03|4470.03|4469.87|4469.87|0
1634734840000|2021-10-20 13:00:40|4469.17|4469.17|4469.17|4469.17|4469.17|4469.17|4469|4469|0
1634734850000|2021-10-20 13:00:50|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|4469.01|0
1634734860000|2021-10-20 13:01:00|4468.66|4468.66|4467.12|4467.12|4468.66|4468.66|4467.12|4467.12|0
1634734870000|2021-10-20 13:01:10|4467.29|4467.29|4466.94|4466.94|4467.29|4467.29|4466.94|4466.94|0
1634734880000|2021-10-20 13:01:20|4467.29|4467.29|4467.64|4467.64|4468.17|4468.17|4467.29|4467.29|0
1634734890000|2021-10-20 13:01:30|4467.47|4467.47|4467.12|4467.12|4467.47|4467.47|4467.12|4467.12|0
1634734900000|2021-10-20 13:01:40|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|0
1634734920000|2021-10-20 13:02:00|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|0
1634734930000|2021-10-20 13:02:10|4465.72|4465.72|4465.89|4465.89|4465.89|4465.89|4465.72|4465.72|0
1634734940000|2021-10-20 13:02:20|4466.01|4466.01|4465.66|4465.66|4466.01|4466.01|4465.49|4465.49|0
1634734960000|2021-10-20 13:02:40|4464.61|4464.61|4464.78|4464.78|4464.78|4464.78|4464.43|4464.43|0
1634734970000|2021-10-20 13:02:50|4464.43|4464.43|4463.38|4463.38|4464.43|4464.43|4463.38|4463.38|0
1634734980000|2021-10-20 13:03:00|4462.5|4462.5|4463.38|4463.38|4463.38|4463.38|4462.5|4462.5|0
1634734990000|2021-10-20 13:03:10|4463.03|4463.03|4462.85|4462.85|4463.73|4463.73|4462.85|4462.85|0
1634735000000|2021-10-20 13:03:20|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|4463.55|0
1634735010000|2021-10-20 13:03:30|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|0
1634735020000|2021-10-20 13:03:40|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|0
1634735040000|2021-10-20 13:04:00|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|0
1634735050000|2021-10-20 13:04:10|4463.03|4463.03|4463.38|4463.38|4463.55|4463.55|4463.03|4463.03|0
1634735070000|2021-10-20 13:04:30|4463.2|4463.2|4463.88|4463.88|4463.88|4463.88|4463.2|4463.2|0
1634735090000|2021-10-20 13:04:50|4464.23|4464.23|4464.4|4464.4|4464.4|4464.4|4464.23|4464.23|0
1634735100000|2021-10-20 13:05:00|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|0
1634735110000|2021-10-20 13:05:10|4464.4|4464.4|4463.88|4463.88|4464.4|4464.4|4463.88|4463.88|0
1634735120000|2021-10-20 13:05:20|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|0
1634735130000|2021-10-20 13:05:30|4463.35|4463.35|4463|4463|4463.35|4463.35|4462.3|4462.3|0
1634735140000|2021-10-20 13:05:40|4462.79|4462.79|4462.63|4462.63|4462.79|4462.79|4462.63|4462.63|0
1634735150000|2021-10-20 13:05:50|4461.93|4461.93|4461.77|4461.77|4461.93|4461.93|4461.77|4461.77|0
1634735160000|2021-10-20 13:06:00|4460.92|4460.92|4460.22|4460.22|4460.92|4460.92|4460.22|4460.22|0
1634735180000|2021-10-20 13:06:20|4460.39|4460.39|4461.24|4461.24|4461.24|4461.24|4460.39|4460.39|0
1634735190000|2021-10-20 13:06:30|4460.89|4460.89|4460.3|4460.3|4460.89|4460.89|4460.3|4460.3|0
1634735210000|2021-10-20 13:06:50|4459.95|4459.95|4458.02|4458.02|4460.3|4460.3|4458.02|4458.02|0
1634735220000|2021-10-20 13:07:00|4458.2|4458.2|4458.55|4458.55|4458.55|4458.55|4458.2|4458.2|0
1634735230000|2021-10-20 13:07:10|4458.9|4458.9|4459.43|4459.43|4459.43|4459.43|4458.9|4458.9|0
1634735250000|2021-10-20 13:07:30|4459.25|4459.25|4458.9|4458.9|4459.25|4459.25|4458.9|4458.9|0
1634735270000|2021-10-20 13:07:50|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|0
1634735290000|2021-10-20 13:08:10|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|0
1634735300000|2021-10-20 13:08:20|4458.88|4458.88|4458.52|4458.52|4459.04|4459.04|4458.17|4458.17|0
1634735310000|2021-10-20 13:08:30|4457.99|4457.99|4458.32|4458.32|4458.67|4458.67|4457.82|4457.82|0
1634735320000|2021-10-20 13:08:40|4458.14|4458.14|4458.12|4458.12|4458.47|4458.47|4457.79|4457.79|0
1634735330000|2021-10-20 13:08:50|4458.47|4458.47|4458.64|4458.64|4458.64|4458.64|4458.47|4458.47|0
1634735340000|2021-10-20 13:09:00|4458.12|4458.12|4459.69|4459.69|4459.69|4459.69|4458.12|4458.12|0
1634735350000|2021-10-20 13:09:10|4460.4|4460.4|4458.64|4458.64|4460.4|4460.4|4458.64|4458.64|0
1634735360000|2021-10-20 13:09:20|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|0
1634735370000|2021-10-20 13:09:30|4457.42|4457.42|4457.08|4457.08|4457.59|4457.59|4457.08|4457.08|0
1634735380000|2021-10-20 13:09:40|4457.25|4457.25|4458.83|4458.83|4458.83|4458.83|4457.25|4457.25|0
1634735400000|2021-10-20 13:10:00|4458.48|4458.48|4458.83|4458.83|4459.71|4459.71|4458.48|4458.48|0
1634735410000|2021-10-20 13:10:10|4459.12|4459.12|4458.45|4458.45|4459.12|4459.12|4458.45|4458.45|0
1634735420000|2021-10-20 13:10:20|4458.62|4458.62|4459.85|4459.85|4459.85|4459.85|4458.1|4458.1|0
1634735440000|2021-10-20 13:10:40|4459.54|4459.54|4460.21|4460.21|4460.21|4460.21|4459.54|4459.54|0
1634735450000|2021-10-20 13:10:50|4460.54|4460.54|4460.89|4460.89|4461.24|4461.24|4460.54|4460.54|0
1634735460000|2021-10-20 13:11:00|4461.06|4461.06|4461.06|4461.06|4461.24|4461.24|4460.71|4460.71|0
1634735470000|2021-10-20 13:11:10|4460.71|4460.71|4460.71|4460.71|4460.71|4460.71|4460.71|4460.71|0
1634735480000|2021-10-20 13:11:20|4460.88|4460.88|4461.05|4461.05|4461.05|4461.05|4460.88|4460.88|0
1634735490000|2021-10-20 13:11:30|4461|4461|4460.84|4460.84|4461|4461|4460.84|4460.84|0
1634735500000|2021-10-20 13:11:40|4459.96|4459.96|4459.61|4459.61|4459.96|4459.96|4459.61|4459.61|0
1634735510000|2021-10-20 13:11:50|4459.78|4459.78|4459.26|4459.26|4459.78|4459.78|4459.26|4459.26|0
1634735520000|2021-10-20 13:12:00|4458.58|4458.58|4458.76|4458.76|4458.76|4458.76|4458.58|4458.58|0
1634735530000|2021-10-20 13:12:10|4459.46|4459.46|4458.93|4458.93|4459.46|4459.46|4458.93|4458.93|0
1634735540000|2021-10-20 13:12:20|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|0
1634735550000|2021-10-20 13:12:30|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|0
1634735560000|2021-10-20 13:12:40|4458.93|4458.93|4458.93|4458.93|4458.93|4458.93|4458.93|4458.93|0
1634735570000|2021-10-20 13:12:50|4459.46|4459.46|4458.93|4458.93|4459.46|4459.46|4458.93|4458.93|0
1634735580000|2021-10-20 13:13:00|4458.76|4458.76|4458.6|4458.6|4458.76|4458.76|4458.42|4458.42|0
1634735590000|2021-10-20 13:13:10|4457.72|4457.72|4458.92|4458.92|4458.92|4458.92|4457.72|4457.72|0
1634735600000|2021-10-20 13:13:20|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|0
1634735610000|2021-10-20 13:13:30|4461.03|4461.03|4461.36|4461.36|4461.36|4461.36|4460.35|4460.35|0
1634735620000|2021-10-20 13:13:40|4461.53|4461.53|4460.85|4460.85|4461.53|4461.53|4460.85|4460.85|0
1634735630000|2021-10-20 13:13:50|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|0
1634735640000|2021-10-20 13:14:00|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|0
1634735650000|2021-10-20 13:14:10|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|0
1634735680000|2021-10-20 13:14:40|4458.68|4458.68|4458.42|4458.42|4459.12|4459.12|4458.42|4458.42|0
1634735690000|2021-10-20 13:14:50|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|0
1634735700000|2021-10-20 13:15:00|4457.05|4457.05|4457.4|4457.4|4457.4|4457.4|4456.87|4456.87|0
1634735710000|2021-10-20 13:15:10|4457.22|4457.22|4456.7|4456.7|4457.75|4457.75|4456.7|4456.7|0
1634735720000|2021-10-20 13:15:20|4456.87|4456.87|4456.53|4456.53|4456.87|4456.87|4456.53|4456.53|0
1634735740000|2021-10-20 13:15:40|4456.36|4456.36|4456.01|4456.01|4456.36|4456.36|4456.01|4456.01|0
1634735760000|2021-10-20 13:16:00|4456.88|4456.88|4457.03|4457.03|4458.08|4458.08|4456.88|4456.88|0
1634735770000|2021-10-20 13:16:10|4456.36|4456.36|4456.36|4456.36|4456.36|4456.36|4456.36|4456.36|0
1634735780000|2021-10-20 13:16:20|4456.18|4456.18|4456.18|4456.18|4456.18|4456.18|4456.18|4456.18|0
1634735800000|2021-10-20 13:16:40|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|4457.53|0
1634735820000|2021-10-20 13:17:00|4457.18|4457.18|4457.34|4457.34|4457.34|4457.34|4457.18|4457.18|0
1634735830000|2021-10-20 13:17:10|4457.7|4457.7|4457.7|4457.7|4457.7|4457.7|4457.7|4457.7|0
1634735840000|2021-10-20 13:17:20|4458.22|4458.22|4458.22|4458.22|4458.22|4458.22|4458.22|4458.22|0
1634735850000|2021-10-20 13:17:30|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|0
1634735860000|2021-10-20 13:17:40|4457.34|4457.34|4457.34|4457.34|4457.34|4457.34|4457.34|4457.34|0
1634735870000|2021-10-20 13:17:50|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|0
1634735880000|2021-10-20 13:18:00|4456.99|4456.99|4456.89|4456.89|4456.99|4456.99|4456.89|4456.89|0
1634735890000|2021-10-20 13:18:10|4457.24|4457.24|4457.06|4457.06|4457.24|4457.24|4457.06|4457.06|0
1634735900000|2021-10-20 13:18:20|4457.41|4457.41|4457.24|4457.24|4457.41|4457.41|4457.24|4457.24|0
1634735930000|2021-10-20 13:18:50|4456.89|4456.89|4456.19|4456.19|4456.89|4456.89|4456.01|4456.01|0
1634735950000|2021-10-20 13:19:10|4455.66|4455.66|4455.49|4455.49|4455.66|4455.66|4454.78|4454.78|0
1634735970000|2021-10-20 13:19:30|4455.59|4455.59|4453.66|4453.66|4455.59|4455.59|4453.66|4453.66|0
1634735980000|2021-10-20 13:19:40|4454.36|4454.36|4454.73|4454.73|4454.73|4454.73|4454.21|4454.21|0
1634735990000|2021-10-20 13:19:50|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|0
1634736000000|2021-10-20 13:20:00|4455.26|4455.26|4455.26|4455.26|4455.61|4455.61|4455.26|4455.26|0
1634736010000|2021-10-20 13:20:10|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|0
1634736020000|2021-10-20 13:20:20|4455.11|4455.11|4454.58|4454.58|4455.11|4455.11|4454.58|4454.58|0
1634736030000|2021-10-20 13:20:30|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|0
1634736050000|2021-10-20 13:20:50|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1634736060000|2021-10-20 13:21:00|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|0
1634736070000|2021-10-20 13:21:10|4453.73|4453.73|4453.92|4453.92|4454.08|4454.08|4453.73|4453.73|0
1634736080000|2021-10-20 13:21:20|4454.44|4454.44|4454.56|4454.56|4454.56|4454.56|4454.44|4454.44|0
1634736090000|2021-10-20 13:21:30|4454.44|4454.44|4454.27|4454.27|4454.44|4454.44|4454.09|4454.09|0
1634736100000|2021-10-20 13:21:40|4454.22|4454.22|4454.22|4454.22|4454.57|4454.57|4454.22|4454.22|0
1634736110000|2021-10-20 13:21:50|4454.39|4454.39|4454.39|4454.39|4454.39|4454.39|4454.39|4454.39|0
1634736120000|2021-10-20 13:22:00|4455.07|4455.07|4454.39|4454.39|4455.07|4455.07|4454.39|4454.39|0
1634736140000|2021-10-20 13:22:20|4454.04|4454.04|4453.87|4453.87|4454.04|4454.04|4453.87|4453.87|0
1634736150000|2021-10-20 13:22:30|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|0
1634736160000|2021-10-20 13:22:40|4453.05|4453.05|4452.81|4452.81|4453.05|4453.05|4452.81|4452.81|0
1634736170000|2021-10-20 13:22:50|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|0
1634736180000|2021-10-20 13:23:00|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|0
1634736200000|2021-10-20 13:23:20|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|0
1634736240000|2021-10-20 13:24:00|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|0
1634736270000|2021-10-20 13:24:30|4452.99|4452.99|4452.46|4452.46|4452.99|4452.99|4452.11|4452.11|0
1634736290000|2021-10-20 13:24:50|4453.51|4453.51|4454.19|4454.19|4454.19|4454.19|4453.51|4453.51|0
1634736300000|2021-10-20 13:25:00|4454.36|4454.36|4454.72|4454.72|4454.72|4454.72|4454.01|4454.01|0
1634736310000|2021-10-20 13:25:10|4454.36|4454.36|4453.31|4453.31|4454.36|4454.36|4453.14|4453.14|0
1634736320000|2021-10-20 13:25:20|4452.61|4452.61|4451.56|4451.56|4452.61|4452.61|4451.56|4451.56|0
1634736330000|2021-10-20 13:25:30|4451.4|4451.4|4451.93|4451.93|4451.93|4451.93|4451.4|4451.4|0
1634736360000|2021-10-20 13:26:00|4451.4|4451.4|4449.32|4449.32|4451.4|4451.4|4448.8|4448.8|0
1634736370000|2021-10-20 13:26:10|4448.62|4448.62|4448.8|4448.8|4448.8|4448.8|4448.62|4448.62|0
1634736380000|2021-10-20 13:26:20|4448.45|4448.45|4448.87|4448.87|4448.97|4448.97|4448.45|4448.45|0
1634736390000|2021-10-20 13:26:30|4448.16|4448.16|4447.29|4447.29|4448.34|4448.34|4447.29|4447.29|0
1634736400000|2021-10-20 13:26:40|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|0
1634736410000|2021-10-20 13:26:50|4446.94|4446.94|4447.46|4447.46|4447.46|4447.46|4446.94|4446.94|0
1634736420000|2021-10-20 13:27:00|4447.64|4447.64|4446.75|4446.75|4447.64|4447.64|4446.75|4446.75|0
1634736430000|2021-10-20 13:27:10|4447.1|4447.1|4447.45|4447.45|4447.45|4447.45|4447.1|4447.1|0
1634736440000|2021-10-20 13:27:20|4446.75|4446.75|4447.1|4447.1|4447.1|4447.1|4446.75|4446.75|0
1634736450000|2021-10-20 13:27:30|4446.75|4446.75|4446.4|4446.4|4446.75|4446.75|4446.4|4446.4|0
1634736460000|2021-10-20 13:27:40|4446.57|4446.57|4446.93|4446.93|4446.93|4446.93|4446.57|4446.57|0
1634736470000|2021-10-20 13:27:50|4447.28|4447.28|4447.61|4447.61|4447.66|4447.66|4447.28|4447.28|0
1634736480000|2021-10-20 13:28:00|4447.66|4447.66|4447.49|4447.49|4447.66|4447.66|4447.49|4447.49|0
1634736490000|2021-10-20 13:28:10|4447.31|4447.31|4446.41|4446.41|4447.31|4447.31|4446.08|4446.08|0
1634736500000|2021-10-20 13:28:20|4446.58|4446.58|4447.04|4447.04|4447.22|4447.22|4446.58|4446.58|0
1634736510000|2021-10-20 13:28:30|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1634736520000|2021-10-20 13:28:40|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|4446.29|0
1634736530000|2021-10-20 13:28:50|4446.12|4446.12|4446.64|4446.64|4446.64|4446.64|4446.12|4446.12|0
1634736540000|2021-10-20 13:29:00|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|4446.46|0
1634736550000|2021-10-20 13:29:10|4445.41|4445.41|4443.32|4443.32|4445.41|4445.41|4443.32|4443.32|0
1634736560000|2021-10-20 13:29:20|4443.14|4443.14|4444.54|4444.54|4444.54|4444.54|4443.14|4443.14|0
1634736570000|2021-10-20 13:29:30|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|0
1634736580000|2021-10-20 13:29:40|4443.34|4443.34|4442.52|4442.52|4443.34|4443.34|4442.52|4442.52|0
1634736590000|2021-10-20 13:29:50|4442.87|4442.87|4442.7|4442.7|4442.87|4442.87|4442.7|4442.7|0
1634736600000|2021-10-20 13:30:00|4442.52|4442.52|4441.46|4441.46|4442.52|4442.52|4440.58|4440.58|0
1634736610000|2021-10-20 13:30:10|4441.63|4441.63|4441.98|4441.98|4443.04|4443.04|4441.63|4441.63|0
1634736620000|2021-10-20 13:30:20|4441.81|4441.81|4442.13|4442.13|4442.16|4442.16|4441.63|4441.63|0
1634736630000|2021-10-20 13:30:30|4442.31|4442.31|4442.31|4442.31|4442.31|4442.31|4442.13|4442.13|0
1634736640000|2021-10-20 13:30:40|4441.6|4441.6|4443.36|4443.36|4443.36|4443.36|4441.6|4441.6|0
1634736650000|2021-10-20 13:30:50|4443.52|4443.52|4444.75|4444.75|4445.1|4445.1|4443.52|4443.52|0
1634736660000|2021-10-20 13:31:00|4444.85|4444.85|4444.68|4444.68|4444.85|4444.85|4443.28|4443.28|0
1634736670000|2021-10-20 13:31:10|4444.78|4444.78|4444.58|4444.58|4445.46|4445.46|4444.58|4444.58|0
1634736680000|2021-10-20 13:31:20|4444.93|4444.93|4443.98|4443.98|4444.93|4444.93|4443.98|4443.98|0
1634736690000|2021-10-20 13:31:30|4443.8|4443.8|4444.15|4444.15|4444.15|4444.15|4443.63|4443.63|0
1634736700000|2021-10-20 13:31:40|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|0
1634736710000|2021-10-20 13:31:50|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|0
1634736720000|2021-10-20 13:32:00|4445.03|4445.03|4449.25|4449.25|4449.6|4449.6|4445.03|4445.03|0
1634736730000|2021-10-20 13:32:10|4448.9|4448.9|4452.69|4452.69|4452.69|4452.69|4448.9|4448.9|0
1634736740000|2021-10-20 13:32:20|4452.86|4452.86|4453.89|4453.89|4453.89|4453.89|4452.86|4452.86|0
1634736750000|2021-10-20 13:32:30|4454.42|4454.42|4454.24|4454.24|4455.29|4455.29|4453.89|4453.89|0
1634736760000|2021-10-20 13:32:40|4454.07|4454.07|4456.35|4456.35|4456.35|4456.35|4453.71|4453.71|0
1634736770000|2021-10-20 13:32:50|4456.7|4456.7|4458.1|4458.1|4458.45|4458.45|4456.7|4456.7|0
1634736780000|2021-10-20 13:33:00|4458.27|4458.27|4458.62|4458.62|4458.8|4458.8|4458.27|4458.27|0
1634736790000|2021-10-20 13:33:10|4458.98|4458.98|4459.5|4459.5|4459.5|4459.5|4458.8|4458.8|0
1634736800000|2021-10-20 13:33:20|4459.85|4459.85|4460.55|4460.55|4460.73|4460.73|4459.85|4459.85|0
1634736810000|2021-10-20 13:33:30|4460.73|4460.73|4460.38|4460.38|4461.43|4461.43|4460.2|4460.2|0
1634736820000|2021-10-20 13:33:40|4460.55|4460.55|4461.23|4461.23|4461.23|4461.23|4459.68|4459.68|0
1634736830000|2021-10-20 13:33:50|4461.05|4461.05|4461.26|4461.26|4461.7|4461.7|4459.85|4459.85|0
1634736840000|2021-10-20 13:34:00|4461.08|4461.08|4460.73|4460.73|4461.08|4461.08|4459.68|4459.68|0
1634736860000|2021-10-20 13:34:20|4460.2|4460.2|4459.01|4459.01|4460.2|4460.2|4459.01|4459.01|0
1634736870000|2021-10-20 13:34:30|4458.48|4458.48|4458.83|4458.83|4458.83|4458.83|4458.48|4458.48|0
1634736880000|2021-10-20 13:34:40|4459.18|4459.18|4458.83|4458.83|4459.53|4459.53|4458.83|4458.83|0
1634736920000|2021-10-20 13:35:20|4458.39|4458.39|4457.22|4457.22|4458.39|4458.39|4456.69|4456.69|0
1634736930000|2021-10-20 13:35:30|4456.86|4456.86|4456.86|4456.86|4456.86|4456.86|4456.86|4456.86|0
1634736950000|2021-10-20 13:35:50|4456.34|4456.34|4455.81|4455.81|4456.34|4456.34|4455.81|4455.81|0
1634736960000|2021-10-20 13:36:00|4455.76|4455.76|4455.41|4455.41|4455.76|4455.76|4455.41|4455.41|0
1634736970000|2021-10-20 13:36:10|4455.23|4455.23|4455.23|4455.23|4455.23|4455.23|4455.23|4455.23|0
1634736980000|2021-10-20 13:36:20|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|0
1634737000000|2021-10-20 13:36:40|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|0
1634737010000|2021-10-20 13:36:50|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|0
1634737020000|2021-10-20 13:37:00|4455.94|4455.94|4456.26|4456.26|4456.26|4456.26|4455.41|4455.41|0
1634737030000|2021-10-20 13:37:10|4455.91|4455.91|4456.44|4456.44|4456.44|4456.44|4455.91|4455.91|0
1634737040000|2021-10-20 13:37:20|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|0
1634737060000|2021-10-20 13:37:40|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|0
1634737070000|2021-10-20 13:37:50|4454.71|4454.71|4455.13|4455.13|4455.13|4455.13|4454.25|4454.25|0
1634737090000|2021-10-20 13:38:10|4455.02|4455.02|4455.55|4455.55|4455.55|4455.55|4455.02|4455.02|0
1634737100000|2021-10-20 13:38:20|4454.32|4454.32|4454.32|4454.32|4454.32|4454.32|4454.32|4454.32|0
1634737110000|2021-10-20 13:38:30|4453.45|4453.45|4454.46|4454.46|4454.67|4454.67|4453.45|4453.45|0
1634737120000|2021-10-20 13:38:40|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|4453.76|0
1634737130000|2021-10-20 13:38:50|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|0
1634737140000|2021-10-20 13:39:00|4452.38|4452.38|4453.08|4453.08|4453.08|4453.08|4452.38|4452.38|0
1634737150000|2021-10-20 13:39:10|4452.38|4452.38|4452.73|4452.73|4452.91|4452.91|4452.38|4452.38|0
1634737160000|2021-10-20 13:39:20|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|4453.44|0
1634737170000|2021-10-20 13:39:30|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|0
1634737180000|2021-10-20 13:39:40|4454.14|4454.14|4454.84|4454.84|4454.84|4454.84|4454.14|4454.14|0
1634737190000|2021-10-20 13:39:50|4455.36|4455.36|4454.66|4454.66|4455.36|4455.36|4454.66|4454.66|0
1634737210000|2021-10-20 13:40:10|4454.84|4454.84|4454.84|4454.84|4454.84|4454.84|4454.84|4454.84|0
1634737230000|2021-10-20 13:40:30|4454.49|4454.49|4453.96|4453.96|4454.49|4454.49|4453.96|4453.96|0
1634737240000|2021-10-20 13:40:40|4453.82|4453.82|4454.25|4454.25|4454.25|4454.25|4453.82|4453.82|0
1634737250000|2021-10-20 13:40:50|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|0
1634737260000|2021-10-20 13:41:00|4455.12|4455.12|4455.05|4455.05|4455.17|4455.17|4455.05|4455.05|0
1634737270000|2021-10-20 13:41:10|4455.23|4455.23|4454.35|4454.35|4455.23|4455.23|4454.35|4454.35|0
1634737290000|2021-10-20 13:41:30|4454.53|4454.53|4455.9|4455.9|4455.9|4455.9|4454.53|4454.53|0
1634737300000|2021-10-20 13:41:40|4456.43|4456.43|4456.37|4456.37|4456.43|4456.43|4456.37|4456.37|0
1634737310000|2021-10-20 13:41:50|4455.85|4455.85|4455.15|4455.15|4455.85|4455.85|4455.15|4455.15|0
1634737320000|2021-10-20 13:42:00|4454.62|4454.62|4454.62|4454.62|4454.62|4454.62|4454.62|4454.62|0
1634737330000|2021-10-20 13:42:10|4455.15|4455.15|4455.15|4455.15|4455.15|4455.15|4455.15|4455.15|0
1634737360000|2021-10-20 13:42:40|4455.5|4455.5|4458.13|4458.13|4458.13|4458.13|4455.5|4455.5|0
1634737370000|2021-10-20 13:42:50|4458.23|4458.23|4459.11|4459.11|4459.11|4459.11|4458.23|4458.23|0
1634737380000|2021-10-20 13:43:00|4458.93|4458.93|4459.99|4459.99|4459.99|4459.99|4458.93|4458.93|0
1634737390000|2021-10-20 13:43:10|4460.04|4460.04|4457.83|4457.83|4460.04|4460.04|4457.48|4457.48|0
1634737400000|2021-10-20 13:43:20|4458.04|4458.04|4458.13|4458.13|4458.13|4458.13|4457.62|4457.62|0
1634737410000|2021-10-20 13:43:30|4458.83|4458.83|4459.16|4459.16|4459.51|4459.51|4458.83|4458.83|0
1634737430000|2021-10-20 13:43:50|4458.45|4458.45|4458.35|4458.35|4458.45|4458.45|4458.35|4458.35|0
1634737440000|2021-10-20 13:44:00|4459.4|4459.4|4458.73|4458.73|4459.4|4459.4|4458.73|4458.73|0
1634737450000|2021-10-20 13:44:10|4458.9|4458.9|4458.38|4458.38|4458.9|4458.9|4458.38|4458.38|0
1634737460000|2021-10-20 13:44:20|4458.2|4458.2|4458.38|4458.38|4459.08|4459.08|4458.2|4458.2|0
1634737470000|2021-10-20 13:44:30|4458.55|4458.55|4458.39|4458.39|4458.55|4458.55|4458.39|4458.39|0
1634737490000|2021-10-20 13:44:50|4457.87|4457.87|4457.41|4457.41|4457.87|4457.87|4457.41|4457.41|0
1634737500000|2021-10-20 13:45:00|4457.59|4457.59|4456.76|4456.76|4457.59|4457.59|4456.24|4456.24|0
1634737510000|2021-10-20 13:45:10|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|0
1634737520000|2021-10-20 13:45:20|4457.26|4457.26|4457.26|4457.26|4457.94|4457.94|4457.26|4457.26|0
1634737530000|2021-10-20 13:45:30|4457.43|4457.43|4457.03|4457.03|4457.43|4457.43|4456.77|4456.77|0
1634737540000|2021-10-20 13:45:40|4459.66|4459.66|4459.49|4459.49|4459.66|4459.66|4459.49|4459.49|0
1634737550000|2021-10-20 13:45:50|4459.66|4459.66|4460.6|4460.6|4461.39|4461.39|4459.66|4459.66|0
1634737560000|2021-10-20 13:46:00|4460.43|4460.43|4460.25|4460.25|4460.43|4460.43|4460.25|4460.25|0
1634737570000|2021-10-20 13:46:10|4460.6|4460.6|4460.78|4460.78|4460.78|4460.78|4460.6|4460.6|0
1634737590000|2021-10-20 13:46:30|4461.45|4461.45|4461.45|4461.45|4461.45|4461.45|4461.45|4461.45|0
1634737600000|2021-10-20 13:46:40|4460.78|4460.78|4460.78|4460.78|4460.78|4460.78|4460.78|4460.78|0
1634737620000|2021-10-20 13:47:00|4460.72|4460.72|4462.13|4462.13|4462.13|4462.13|4460.72|4460.72|0
1634737630000|2021-10-20 13:47:10|4462.65|4462.65|4463.36|4463.36|4463.36|4463.36|4462.65|4462.65|0
1634737650000|2021-10-20 13:47:30|4463|4463|4463|4463|4463|4463|4463|4463|0
1634737660000|2021-10-20 13:47:40|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|0
1634737670000|2021-10-20 13:47:50|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|4464.03|4464.03|0
1634737680000|2021-10-20 13:48:00|4464.91|4464.91|4464.85|4464.85|4464.91|4464.91|4464.73|4464.73|0
1634737700000|2021-10-20 13:48:20|4464.5|4464.5|4466.02|4466.02|4466.02|4466.02|4464.5|4464.5|0
1634737710000|2021-10-20 13:48:30|4466.05|4466.05|4466.23|4466.23|4466.35|4466.35|4466.05|4466.05|0
1634737730000|2021-10-20 13:48:50|4466.93|4466.93|4467.46|4467.46|4467.98|4467.98|4466.93|4466.93|0
1634737740000|2021-10-20 13:49:00|4468.13|4468.13|4467.78|4467.78|4468.13|4468.13|4467.78|4467.78|0
1634737750000|2021-10-20 13:49:10|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|0
1634737760000|2021-10-20 13:49:20|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|4467.75|0
1634737770000|2021-10-20 13:49:30|4467.93|4467.93|4468.68|4468.68|4468.68|4468.68|4467.93|4467.93|0
1634737780000|2021-10-20 13:49:40|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|4468.33|0
1634737800000|2021-10-20 13:50:00|4468.68|4468.68|4469.39|4469.39|4469.39|4469.39|4468.68|4468.68|0
1634737810000|2021-10-20 13:50:10|4469.21|4469.21|4468.68|4468.68|4469.21|4469.21|4468.68|4468.68|0
1634737820000|2021-10-20 13:50:20|4469.39|4469.39|4470.26|4470.26|4470.26|4470.26|4469.39|4469.39|0
1634737830000|2021-10-20 13:50:30|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|4470.1|0
1634737840000|2021-10-20 13:50:40|4469.57|4469.57|4469.4|4469.4|4469.57|4469.57|4469.4|4469.4|0
1634737850000|2021-10-20 13:50:50|4469.57|4469.57|4467.64|4467.64|4469.75|4469.75|4467.64|4467.64|0
1634737860000|2021-10-20 13:51:00|4467.47|4467.47|4467.47|4467.47|4467.47|4467.47|4467.47|4467.47|0
1634737870000|2021-10-20 13:51:10|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|0
1634737880000|2021-10-20 13:51:20|4467.98|4467.98|4469.03|4469.03|4469.03|4469.03|4467.98|4467.98|0
1634737890000|2021-10-20 13:51:30|4468.68|4468.68|4467.83|4467.83|4468.68|4468.68|4467.83|4467.83|0
1634737900000|2021-10-20 13:51:40|4467.67|4467.67|4467.78|4467.78|4467.78|4467.78|4467.67|4467.67|0
1634737910000|2021-10-20 13:51:50|4467.07|4467.07|4467.07|4467.07|4467.25|4467.25|4467.07|4467.07|0
1634737920000|2021-10-20 13:52:00|4467.25|4467.25|4467.42|4467.42|4467.42|4467.42|4467.25|4467.25|0
1634737930000|2021-10-20 13:52:10|4467.95|4467.95|4468.11|4468.11|4468.11|4468.11|4467.95|4467.95|0
1634737940000|2021-10-20 13:52:20|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|4468.64|0
1634737950000|2021-10-20 13:52:30|4468.82|4468.82|4470.04|4470.04|4470.04|4470.04|4468.82|4468.82|0
1634737960000|2021-10-20 13:52:40|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|0
1634737980000|2021-10-20 13:53:00|4470.22|4470.22|4469.62|4469.62|4470.32|4470.32|4469.62|4469.62|0
1634737990000|2021-10-20 13:53:10|4469.97|4469.97|4470.5|4470.5|4470.5|4470.5|4469.97|4469.97|0
1634738000000|2021-10-20 13:53:20|4470.85|4470.85|4470.5|4470.5|4470.85|4470.85|4470.5|4470.5|0
1634738010000|2021-10-20 13:53:30|4470.39|4470.39|4469.69|4469.69|4470.39|4470.39|4469.69|4469.69|0
1634738040000|2021-10-20 13:54:00|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|0
1634738060000|2021-10-20 13:54:20|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|0
1634738070000|2021-10-20 13:54:30|4470.57|4470.57|4470.92|4470.92|4470.92|4470.92|4470.57|4470.57|0
1634738080000|2021-10-20 13:54:40|4470.24|4470.24|4470.07|4470.07|4470.24|4470.24|4470.07|4470.07|0
1634738090000|2021-10-20 13:54:50|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|4470.24|0
1634738100000|2021-10-20 13:55:00|4469.89|4469.89|4469.89|4469.89|4469.89|4469.89|4469.36|4469.36|0
1634738110000|2021-10-20 13:55:10|4470.24|4470.24|4470.42|4470.42|4470.42|4470.42|4470.24|4470.24|0
1634738130000|2021-10-20 13:55:30|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|0
1634738150000|2021-10-20 13:55:50|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|0
1634738160000|2021-10-20 13:56:00|4470.05|4470.05|4469.7|4469.7|4470.05|4470.05|4469.7|4469.7|0
1634738180000|2021-10-20 13:56:20|4469.76|4469.76|4469.76|4469.76|4469.76|4469.76|4469.76|4469.76|0
1634738190000|2021-10-20 13:56:30|4470.07|4470.07|4471.67|4471.67|4471.83|4471.83|4470.07|4470.07|0
1634738200000|2021-10-20 13:56:40|4470.97|4470.97|4470.97|4470.97|4470.97|4470.97|4470.97|4470.97|0
1634738220000|2021-10-20 13:57:00|4470.61|4470.61|4470.45|4470.45|4470.61|4470.61|4470.45|4470.45|0
1634738230000|2021-10-20 13:57:10|4469.78|4469.78|4469.45|4469.45|4469.78|4469.78|4469.45|4469.45|0
1634738270000|2021-10-20 13:57:50|4468.92|4468.92|4468.75|4468.75|4468.92|4468.92|4468.05|4468.05|0
1634738280000|2021-10-20 13:58:00|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|0
1634738290000|2021-10-20 13:58:10|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|0
1634738300000|2021-10-20 13:58:20|4470.27|4470.27|4472.68|4472.68|4472.68|4472.68|4470.27|4470.27|0
1634738320000|2021-10-20 13:58:40|4472.83|4472.83|4472.99|4472.99|4472.99|4472.99|4472.83|4472.83|0
1634738330000|2021-10-20 13:58:50|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|0
1634738340000|2021-10-20 13:59:00|4472.29|4472.29|4472.46|4472.46|4472.82|4472.82|4472.29|4472.29|0
1634738350000|2021-10-20 13:59:10|4472.11|4472.11|4470.91|4470.91|4472.64|4472.64|4470.91|4470.91|0
1634738360000|2021-10-20 13:59:20|4471.09|4471.09|4470.97|4470.97|4471.31|4471.31|4470.97|4470.97|0
1634738370000|2021-10-20 13:59:30|4471.67|4471.67|4471.15|4471.15|4471.67|4471.67|4471.15|4471.15|0
1634738380000|2021-10-20 13:59:40|4471.5|4471.5|4471.73|4471.73|4471.97|4471.97|4471.5|4471.5|0
1634738390000|2021-10-20 13:59:50|4471.62|4471.62|4471.79|4471.79|4471.79|4471.79|4471.62|4471.62|0
1634738400000|2021-10-20 14:00:00|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|4471.63|0
1634738410000|2021-10-20 14:00:10|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|0
1634738420000|2021-10-20 14:00:20|4470.43|4470.43|4469.9|4469.9|4470.43|4470.43|4469.9|4469.9|0
1634738430000|2021-10-20 14:00:30|4470.06|4470.06|4470.06|4470.06|4470.06|4470.06|4470.06|4470.06|0
1634738440000|2021-10-20 14:00:40|4470.24|4470.24|4471.1|4471.1|4471.1|4471.1|4470.24|4470.24|0
1634738450000|2021-10-20 14:00:50|4471.63|4471.63|4471.63|4471.63|4471.8|4471.8|4471.28|4471.28|0
1634738460000|2021-10-20 14:01:00|4471.45|4471.45|4471.45|4471.45|4471.63|4471.63|4471.28|4471.28|0
1634738470000|2021-10-20 14:01:10|4470.93|4470.93|4470.93|4470.93|4470.93|4470.93|4470.93|4470.93|0
1634738490000|2021-10-20 14:01:30|4471.63|4471.63|4472.84|4472.84|4473.17|4473.17|4471.63|4471.63|0
1634738500000|2021-10-20 14:01:40|4472.96|4472.96|4473.49|4473.49|4473.49|4473.49|4472.96|4472.96|0
1634738510000|2021-10-20 14:01:50|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|0
1634738520000|2021-10-20 14:02:00|4473.99|4473.99|4474.5|4474.5|4474.85|4474.85|4473.99|4473.99|0
1634738530000|2021-10-20 14:02:10|4474.32|4474.32|4473.8|4473.8|4474.32|4474.32|4473.8|4473.8|0
1634738540000|2021-10-20 14:02:20|4474.5|4474.5|4475.42|4475.42|4475.42|4475.42|4474.5|4474.5|0
1634738550000|2021-10-20 14:02:30|4476.62|4476.62|4477.29|4477.29|4477.29|4477.29|4476.62|4476.62|0
1634738560000|2021-10-20 14:02:40|4477.64|4477.64|4478.85|4478.85|4478.85|4478.85|4477.64|4477.64|0
1634738570000|2021-10-20 14:02:50|4479.52|4479.52|4479.7|4479.7|4479.7|4479.7|4479.35|4479.35|0
1634738580000|2021-10-20 14:03:00|4479.17|4479.17|4479.64|4479.64|4479.64|4479.64|4479.17|4479.17|0
1634738590000|2021-10-20 14:03:10|4479.99|4479.99|4479.99|4479.99|4479.99|4479.99|4479.99|4479.99|0
1634738600000|2021-10-20 14:03:20|4480.17|4480.17|4479.99|4479.99|4480.17|4480.17|4479.99|4479.99|0
1634738610000|2021-10-20 14:03:30|4479.46|4479.46|4478.61|4478.61|4479.46|4479.46|4478.61|4478.61|0
1634738630000|2021-10-20 14:03:50|4478.44|4478.44|4478.61|4478.61|4478.61|4478.61|4478.44|4478.44|0
1634738640000|2021-10-20 14:04:00|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|0
1634738660000|2021-10-20 14:04:20|4478.09|4478.09|4478.26|4478.26|4478.26|4478.26|4478.09|4478.09|0
1634738680000|2021-10-20 14:04:40|4478.79|4478.79|4478.44|4478.44|4479.14|4479.14|4478.44|4478.44|0
1634738690000|2021-10-20 14:04:50|4478.61|4478.61|4478.61|4478.61|4478.61|4478.61|4478.61|4478.61|0
1634738700000|2021-10-20 14:05:00|4478.73|4478.73|4478.13|4478.13|4478.73|4478.73|4478.03|4478.03|0
1634738720000|2021-10-20 14:05:20|4477.61|4477.61|4477.31|4477.31|4477.61|4477.61|4477.31|4477.31|0
1634738740000|2021-10-20 14:05:40|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|0
1634738750000|2021-10-20 14:05:50|4476.96|4476.96|4476.96|4476.96|4476.96|4476.96|4476.96|4476.96|0
1634738760000|2021-10-20 14:06:00|4477.13|4477.13|4477.13|4477.13|4477.13|4477.13|4477.13|4477.13|0
1634738770000|2021-10-20 14:06:10|4477.48|4477.48|4478.15|4478.15|4478.15|4478.15|4477.48|4477.48|0
1634738780000|2021-10-20 14:06:20|4479.55|4479.55|4480.23|4480.23|4480.23|4480.23|4479.55|4479.55|0
1634738790000|2021-10-20 14:06:30|4479.7|4479.7|4480.05|4480.05|4480.05|4480.05|4479.18|4479.18|0
1634738800000|2021-10-20 14:06:40|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|0
1634738810000|2021-10-20 14:06:50|4479.73|4479.73|4480.71|4480.71|4480.71|4480.71|4479.31|4479.31|0
1634738820000|2021-10-20 14:07:00|4480.88|4480.88|4482.75|4482.75|4483.45|4483.45|4480.35|4480.35|0
1634738830000|2021-10-20 14:07:10|4482.93|4482.93|4482.93|4482.93|4482.93|4482.93|4482.93|4482.93|0
1634738840000|2021-10-20 14:07:20|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|4482.23|0
1634738850000|2021-10-20 14:07:30|4482.58|4482.58|4483.07|4483.07|4483.07|4483.07|4482.58|4482.58|0
1634738860000|2021-10-20 14:07:40|4482.96|4482.96|4482.79|4482.79|4482.96|4482.96|4482.44|4482.44|0
1634738870000|2021-10-20 14:07:50|4482.26|4482.26|4482.44|4482.44|4482.44|4482.44|4482.08|4482.08|0
1634738890000|2021-10-20 14:08:10|4482.26|4482.26|4482.26|4482.26|4482.26|4482.26|4482.26|4482.26|0
1634738900000|2021-10-20 14:08:20|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|0
1634738910000|2021-10-20 14:08:30|4481.38|4481.38|4481.38|4481.38|4481.38|4481.38|4480.86|4480.86|0
1634738920000|2021-10-20 14:08:40|4481.91|4481.91|4481.56|4481.56|4481.91|4481.91|4481.56|4481.56|0
1634738930000|2021-10-20 14:08:50|4482.23|4482.23|4482.94|4482.94|4482.94|4482.94|4482.23|4482.23|0
1634738960000|2021-10-20 14:09:20|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|4482.76|0
1634738970000|2021-10-20 14:09:30|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|4482.41|0
1634738980000|2021-10-20 14:09:40|4483.44|4483.44|4483.96|4483.96|4483.96|4483.96|4483.44|4483.44|0
1634738990000|2021-10-20 14:09:50|4483.8|4483.8|4483.69|4483.69|4483.85|4483.85|4483.69|4483.69|0
1634739020000|2021-10-20 14:10:20|4484.57|4484.57|4485.59|4485.59|4485.59|4485.59|4484.57|4484.57|0
1634739040000|2021-10-20 14:10:40|4485.24|4485.24|4485.41|4485.41|4485.41|4485.41|4485.24|4485.24|0
1634739050000|2021-10-20 14:10:50|4485.05|4485.05|4485.73|4485.73|4485.73|4485.73|4485.05|4485.05|0
1634739060000|2021-10-20 14:11:00|4486.08|4486.08|4486.58|4486.58|4486.58|4486.58|4485.91|4485.91|0
1634739080000|2021-10-20 14:11:20|4486.93|4486.93|4486.58|4486.58|4486.93|4486.93|4486.58|4486.58|0
1634739090000|2021-10-20 14:11:30|4487.11|4487.11|4487.11|4487.11|4487.11|4487.11|4487.11|4487.11|0
1634739100000|2021-10-20 14:11:40|4486.95|4486.95|4486.77|4486.77|4486.95|4486.95|4486.77|4486.77|0
1634739110000|2021-10-20 14:11:50|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|0
1634739120000|2021-10-20 14:12:00|4486.66|4486.66|4487.41|4487.41|4487.41|4487.41|4486.66|4486.66|0
1634739150000|2021-10-20 14:12:30|4487.53|4487.53|4487.53|4487.53|4487.53|4487.53|4487.53|4487.53|0
1634739160000|2021-10-20 14:12:40|4487.68|4487.68|4487.33|4487.33|4487.85|4487.85|4487.33|4487.33|0
1634739170000|2021-10-20 14:12:50|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|0
1634739180000|2021-10-20 14:13:00|4489.77|4489.77|4491.76|4491.76|4491.76|4491.76|4489.77|4489.77|0
1634739190000|2021-10-20 14:13:10|4491.39|4491.39|4491.28|4491.28|4491.39|4491.39|4491.1|4491.1|0
1634739200000|2021-10-20 14:13:20|4490.75|4490.75|4490.02|4490.02|4490.87|4490.87|4490.02|4490.02|0
1634739210000|2021-10-20 14:13:30|4490.19|4490.19|4490.37|4490.37|4490.37|4490.37|4490.02|4490.02|0
1634739220000|2021-10-20 14:13:40|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|0
1634739240000|2021-10-20 14:14:00|4490.54|4490.54|4490.37|4490.37|4490.54|4490.54|4490.37|4490.37|0
1634739260000|2021-10-20 14:14:20|4489.5|4489.5|4488.8|4488.8|4489.5|4489.5|4488.8|4488.8|0
1634739280000|2021-10-20 14:14:40|4490.15|4490.15|4490.68|4490.68|4490.68|4490.68|4490.15|4490.15|0
1634739300000|2021-10-20 14:15:00|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|0
1634739310000|2021-10-20 14:15:10|4489.63|4489.63|4489.98|4489.98|4489.98|4489.98|4489.63|4489.63|0
1634739320000|2021-10-20 14:15:20|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|4490.68|0
1634739340000|2021-10-20 14:15:40|4490.15|4490.15|4490.33|4490.33|4490.33|4490.33|4489.98|4489.98|0
1634739350000|2021-10-20 14:15:50|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|0
1634739360000|2021-10-20 14:16:00|4489.48|4489.48|4488.95|4488.95|4489.48|4489.48|4488.95|4488.95|0
1634739370000|2021-10-20 14:16:10|4489.11|4489.11|4489.11|4489.11|4489.11|4489.11|4489.11|4489.11|0
1634739380000|2021-10-20 14:16:20|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|0
1634739400000|2021-10-20 14:16:40|4489.99|4489.99|4491.72|4491.72|4491.72|4491.72|4489.99|4489.99|0
1634739410000|2021-10-20 14:16:50|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|0
1634739420000|2021-10-20 14:17:00|4491.02|4491.02|4491.19|4491.19|4491.19|4491.19|4491.02|4491.02|0
1634739440000|2021-10-20 14:17:20|4491.37|4491.37|4490.52|4490.52|4491.37|4491.37|4490.52|4490.52|0
1634739450000|2021-10-20 14:17:30|4489.81|4489.81|4489.4|4489.4|4489.81|4489.81|4489.4|4489.4|0
1634739460000|2021-10-20 14:17:40|4489.57|4489.57|4489.67|4489.67|4489.73|4489.73|4489.57|4489.57|0
1634739490000|2021-10-20 14:18:10|4489.56|4489.56|4489.73|4489.73|4489.73|4489.73|4489.56|4489.56|0
1634739510000|2021-10-20 14:18:30|4490.08|4490.08|4490.2|4490.2|4490.2|4490.2|4490.08|4490.08|0
1634739540000|2021-10-20 14:19:00|4489.85|4489.85|4489.67|4489.67|4489.85|4489.85|4489.67|4489.67|0
1634739560000|2021-10-20 14:19:20|4489.5|4489.5|4488.97|4488.97|4489.5|4489.5|4488.97|4488.97|0
1634739580000|2021-10-20 14:19:40|4489.32|4489.32|4489.49|4489.49|4489.49|4489.49|4489.32|4489.32|0
1634739590000|2021-10-20 14:19:50|4489.13|4489.13|4488.78|4488.78|4489.13|4489.13|4488.78|4488.78|0
1634739610000|2021-10-20 14:20:10|4488.61|4488.61|4490|4490|4490|4490|4488.61|4488.61|0
1634739630000|2021-10-20 14:20:30|4490.87|4490.87|4490.7|4490.7|4490.87|4490.87|4490.7|4490.7|0
1634739640000|2021-10-20 14:20:40|4490.54|4490.54|4490.54|4490.54|4490.54|4490.54|4490.54|4490.54|0
1634739650000|2021-10-20 14:20:50|4490.19|4490.19|4490.19|4490.19|4490.19|4490.19|4490.01|4490.01|0
1634739660000|2021-10-20 14:21:00|4489.48|4489.48|4490.69|4490.69|4490.69|4490.69|4489.48|4489.48|0
1634739670000|2021-10-20 14:21:10|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|0
1634739680000|2021-10-20 14:21:20|4491.2|4491.2|4491.2|4491.2|4491.2|4491.2|4491.2|4491.2|0
1634739690000|2021-10-20 14:21:30|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|0
1634739700000|2021-10-20 14:21:40|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|4491.26|0
1634739710000|2021-10-20 14:21:50|4491.78|4491.78|4491.78|4491.78|4491.78|4491.78|4491.78|4491.78|0
1634739720000|2021-10-20 14:22:00|4492.66|4492.66|4493.15|4493.15|4493.15|4493.15|4492.31|4492.31|0
1634739730000|2021-10-20 14:22:10|4493.85|4493.85|4493.92|4493.92|4494.43|4494.43|4493.5|4493.5|0
1634739740000|2021-10-20 14:22:20|4493.74|4493.74|4490.49|4490.49|4493.74|4493.74|4490.49|4490.49|0
1634739750000|2021-10-20 14:22:30|4490.32|4490.32|4490.32|4490.32|4490.32|4490.32|4490.32|4490.32|0
1634739770000|2021-10-20 14:22:50|4490.84|4490.84|4490.67|4490.67|4490.84|4490.84|4490.67|4490.67|0
1634739780000|2021-10-20 14:23:00|4490.32|4490.32|4490.67|4490.67|4490.67|4490.67|4489.97|4489.97|0
1634739800000|2021-10-20 14:23:20|4489.97|4489.97|4488.41|4488.41|4489.97|4489.97|4488.24|4488.24|0
1634739830000|2021-10-20 14:23:50|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|0
1634739840000|2021-10-20 14:24:00|4488.59|4488.59|4488.24|4488.24|4488.59|4488.59|4488.24|4488.24|0
1634739850000|2021-10-20 14:24:10|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|4488.94|0
1634739860000|2021-10-20 14:24:20|4489.11|4489.11|4489.46|4489.46|4489.46|4489.46|4489.11|4489.11|0
1634739880000|2021-10-20 14:24:40|4489.64|4489.64|4489.67|4489.67|4489.82|4489.82|4489.64|4489.64|0
1634739910000|2021-10-20 14:25:10|4489.49|4489.49|4489.1|4489.1|4489.49|4489.49|4489.05|4489.05|0
1634739920000|2021-10-20 14:25:20|4488.95|4488.95|4488.95|4488.95|4488.95|4488.95|4488.95|4488.95|0
1634739930000|2021-10-20 14:25:30|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|4488.78|0
1634739960000|2021-10-20 14:26:00|4489.45|4489.45|4491.53|4491.53|4491.71|4491.71|4489.45|4489.45|0
1634739970000|2021-10-20 14:26:10|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|0
1634739980000|2021-10-20 14:26:20|4492.2|4492.2|4491.85|4491.85|4492.2|4492.2|4491.85|4491.85|0
1634740000000|2021-10-20 14:26:40|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|4492.02|0
1634740010000|2021-10-20 14:26:50|4491.86|4491.86|4491.53|4491.53|4491.86|4491.86|4491.53|4491.53|0
1634740020000|2021-10-20 14:27:00|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|4491.36|0
1634740030000|2021-10-20 14:27:10|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|0
1634740040000|2021-10-20 14:27:20|4492.23|4492.23|4492.23|4492.23|4492.23|4492.23|4492.23|4492.23|0
1634740060000|2021-10-20 14:27:40|4491.74|4491.74|4491.58|4491.58|4491.74|4491.74|4491.58|4491.58|0
1634740070000|2021-10-20 14:27:50|4491.42|4491.42|4491.24|4491.24|4491.42|4491.42|4491.24|4491.24|0
1634740080000|2021-10-20 14:28:00|4491.07|4491.07|4492.28|4492.28|4492.28|4492.28|4491.07|4491.07|0
1634740090000|2021-10-20 14:28:10|4492.45|4492.45|4492.34|4492.34|4493.92|4493.92|4492.34|4492.34|0
1634740100000|2021-10-20 14:28:20|4493.01|4493.01|4493.42|4493.42|4493.42|4493.42|4493.01|4493.01|0
1634740110000|2021-10-20 14:28:30|4493.94|4493.94|4494.79|4494.79|4494.79|4494.79|4493.94|4493.94|0
1634740120000|2021-10-20 14:28:40|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|4494.44|0
1634740130000|2021-10-20 14:28:50|4494.49|4494.49|4494.25|4494.25|4494.6|4494.6|4494.25|4494.25|0
1634740140000|2021-10-20 14:29:00|4493.55|4493.55|4492.87|4492.87|4493.55|4493.55|4492.87|4492.87|0
1634740150000|2021-10-20 14:29:10|4493.22|4493.22|4493.22|4493.22|4493.22|4493.22|4493.22|4493.22|0
1634740180000|2021-10-20 14:29:40|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|4492.35|0
1634740200000|2021-10-20 14:30:00|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|4492.17|0
1634740230000|2021-10-20 14:30:30|4491.64|4491.64|4491.59|4491.59|4491.64|4491.64|4491.59|4491.59|0
1634740240000|2021-10-20 14:30:40|4491.47|4491.47|4491.47|4491.47|4491.47|4491.47|4491.47|4491.47|0
1634740250000|2021-10-20 14:30:50|4492|4492|4492|4492|4492|4492|4492|4492|0
1634740260000|2021-10-20 14:31:00|4491.33|4491.33|4490.8|4490.8|4491.33|4491.33|4490.8|4490.8|0
1634740270000|2021-10-20 14:31:10|4490.97|4490.97|4490.97|4490.97|4490.97|4490.97|4490.97|4490.97|0
1634740290000|2021-10-20 14:31:30|4491.5|4491.5|4491.5|4491.5|4491.5|4491.5|4491.5|4491.5|0
1634740300000|2021-10-20 14:31:40|4490.97|4490.97|4490.8|4490.8|4490.97|4490.97|4490.8|4490.8|0
1634740310000|2021-10-20 14:31:50|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|4490.27|0
1634740330000|2021-10-20 14:32:10|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|4489.95|0
1634740350000|2021-10-20 14:32:30|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|0
1634740360000|2021-10-20 14:32:40|4489.77|4489.77|4490.3|4490.3|4490.3|4490.3|4489.77|4489.77|0
1634740370000|2021-10-20 14:32:50|4490.81|4490.81|4491.68|4491.68|4491.68|4491.68|4490.81|4490.81|0
1634740380000|2021-10-20 14:33:00|4491.83|4491.83|4491.31|4491.31|4492.54|4492.54|4491.31|4491.31|0
1634740390000|2021-10-20 14:33:10|4490.96|4490.96|4491.66|4491.66|4491.66|4491.66|4490.96|4490.96|0
1634740400000|2021-10-20 14:33:20|4491.61|4491.61|4491.78|4491.78|4491.78|4491.78|4491.61|4491.61|0
1634740410000|2021-10-20 14:33:30|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|0
1634740430000|2021-10-20 14:33:50|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|4492.48|0
1634740440000|2021-10-20 14:34:00|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|4492.31|0
1634740450000|2021-10-20 14:34:10|4492.98|4492.98|4492.98|4492.98|4492.98|4492.98|4492.98|4492.98|0
1634740460000|2021-10-20 14:34:20|4493.51|4493.51|4493.51|4493.51|4493.51|4493.51|4493.51|4493.51|0
1634740480000|2021-10-20 14:34:40|4493.66|4493.66|4493.66|4493.66|4494.36|4494.36|4493.66|4493.66|0
1634740490000|2021-10-20 14:34:50|4493.54|4493.54|4493.36|4493.36|4493.54|4493.54|4493.36|4493.36|0
1634740510000|2021-10-20 14:35:10|4493.04|4493.04|4492.15|4492.15|4493.2|4493.2|4492.15|4492.15|0
1634740520000|2021-10-20 14:35:20|4492.1|4492.1|4492.21|4492.21|4492.21|4492.21|4492.1|4492.1|0
1634740540000|2021-10-20 14:35:40|4491.69|4491.69|4491.74|4491.74|4491.86|4491.86|4491.69|4491.69|0
1634740550000|2021-10-20 14:35:50|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|4492.27|0
1634740560000|2021-10-20 14:36:00|4492.97|4492.97|4493.65|4493.65|4493.65|4493.65|4492.97|4492.97|0
1634740570000|2021-10-20 14:36:10|4493.7|4493.7|4493.81|4493.81|4493.81|4493.81|4493.7|4493.7|0
1634740580000|2021-10-20 14:36:20|4493.86|4493.86|4494.33|4494.33|4494.33|4494.33|4493.86|4493.86|0
1634740610000|2021-10-20 14:36:50|4494.85|4494.85|4495.03|4495.03|4495.03|4495.03|4494.85|4494.85|0
1634740620000|2021-10-20 14:37:00|4494.68|4494.68|4494.19|4494.19|4494.68|4494.68|4493.98|4493.98|0
1634740630000|2021-10-20 14:37:10|4494.13|4494.13|4494.66|4494.66|4494.66|4494.66|4494.13|4494.13|0
1634740640000|2021-10-20 14:37:20|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|0
1634740660000|2021-10-20 14:37:40|4495.01|4495.01|4494.84|4494.84|4495.01|4495.01|4494.84|4494.84|0
1634740690000|2021-10-20 14:38:10|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|4495.19|0
1634740700000|2021-10-20 14:38:20|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|0
1634740720000|2021-10-20 14:38:40|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|0
1634740730000|2021-10-20 14:38:50|4495.19|4495.19|4495.59|4495.59|4495.59|4495.59|4495.19|4495.19|0
1634740740000|2021-10-20 14:39:00|4495.76|4495.76|4496.08|4496.08|4496.08|4496.08|4495.76|4495.76|0
1634740750000|2021-10-20 14:39:10|4497.13|4497.13|4497.13|4497.13|4497.13|4497.13|4496.96|4496.96|0
1634740770000|2021-10-20 14:39:30|4497.3|4497.3|4497.48|4497.48|4497.48|4497.48|4497.13|4497.13|0
1634740790000|2021-10-20 14:39:50|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|4497.37|0
1634740800000|2021-10-20 14:40:00|4497.19|4497.19|4497.66|4497.66|4497.66|4497.66|4497.19|4497.19|0
1634740820000|2021-10-20 14:40:20|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|4497.31|0
1634740840000|2021-10-20 14:40:40|4497.66|4497.66|4497.66|4497.66|4497.66|4497.66|4497.66|4497.66|0
1634740850000|2021-10-20 14:40:50|4497.78|4497.78|4497.78|4497.78|4497.78|4497.78|4497.78|4497.78|0
1634740860000|2021-10-20 14:41:00|4498.13|4498.13|4498.13|4498.13|4498.13|4498.13|4498.13|4498.13|0
1634740890000|2021-10-20 14:41:30|4497.78|4497.78|4497.6|4497.6|4497.78|4497.78|4497.6|4497.6|0
1634740910000|2021-10-20 14:41:50|4497.23|4497.23|4497.05|4497.05|4497.23|4497.23|4496.88|4496.88|0
1634740920000|2021-10-20 14:42:00|4496.52|4496.52|4496.36|4496.36|4496.52|4496.52|4496.36|4496.36|0
1634740930000|2021-10-20 14:42:10|4496.03|4496.03|4496.89|4496.89|4496.89|4496.89|4496.03|4496.03|0
1634740960000|2021-10-20 14:42:40|4496.72|4496.72|4496.89|4496.89|4496.89|4496.89|4496.54|4496.54|0
1634740980000|2021-10-20 14:43:00|4497.07|4497.07|4497.07|4497.07|4497.07|4497.07|4497.07|4497.07|0
1634740990000|2021-10-20 14:43:10|4497.6|4497.6|4497.6|4497.6|4497.6|4497.6|4497.6|4497.6|0
1634741000000|2021-10-20 14:43:20|4497.76|4497.76|4497.93|4497.93|4497.93|4497.93|4497.58|4497.58|0
1634741010000|2021-10-20 14:43:30|4498.28|4498.28|4498.28|4498.28|4498.28|4498.28|4498.28|4498.28|0
1634741030000|2021-10-20 14:43:50|4498.64|4498.64|4498.64|4498.64|4498.64|4498.64|4498.64|4498.64|0
1634741040000|2021-10-20 14:44:00|4498.52|4498.52|4499.22|4499.22|4499.22|4499.22|4498.52|4498.52|0
1634741060000|2021-10-20 14:44:20|4499.39|4499.39|4499.22|4499.22|4499.39|4499.39|4499.22|4499.22|0
1634741070000|2021-10-20 14:44:30|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|4499.39|0
1634741080000|2021-10-20 14:44:40|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|0
1634741100000|2021-10-20 14:45:00|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|4499.22|0
1634741120000|2021-10-20 14:45:20|4499.57|4499.57|4499.75|4499.75|4499.75|4499.75|4499.57|4499.57|0
1634741130000|2021-10-20 14:45:30|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|0
1634741150000|2021-10-20 14:45:50|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|0
1634741160000|2021-10-20 14:46:00|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|4500.07|0
1634741170000|2021-10-20 14:46:10|4499.89|4499.89|4499.89|4499.89|4499.89|4499.89|4499.89|4499.89|0
1634741180000|2021-10-20 14:46:20|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|4499.72|0
1634741190000|2021-10-20 14:46:30|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|4499.61|0
1634741200000|2021-10-20 14:46:40|4499.08|4499.08|4498.4|4498.4|4499.08|4499.08|4498.4|4498.4|0
1634741210000|2021-10-20 14:46:50|4498.22|4498.22|4498.22|4498.22|4498.22|4498.22|4498.22|4498.22|0
1634741220000|2021-10-20 14:47:00|4498.4|4498.4|4498.4|4498.4|4498.4|4498.4|4498.4|4498.4|0
1634741260000|2021-10-20 14:47:40|4497.72|4497.72|4497.02|4497.02|4497.72|4497.72|4497.02|4497.02|0
1634741280000|2021-10-20 14:48:00|4496.86|4496.86|4497.38|4497.38|4497.38|4497.38|4496.86|4496.86|0
1634741290000|2021-10-20 14:48:10|4497.91|4497.91|4498.08|4498.08|4498.08|4498.08|4497.91|4497.91|0
1634741330000|2021-10-20 14:48:50|4498.43|4498.43|4498.27|4498.27|4498.43|4498.43|4498.27|4498.27|0
1634741360000|2021-10-20 14:49:20|4498.09|4498.09|4498.21|4498.21|4498.21|4498.21|4498.09|4498.09|0
1634741370000|2021-10-20 14:49:30|4497.86|4497.86|4497.86|4497.86|4497.86|4497.86|4497.86|4497.86|0
1634741380000|2021-10-20 14:49:40|4498.04|4498.04|4498.21|4498.21|4498.21|4498.21|4498.04|4498.04|0
1634741430000|2021-10-20 14:50:30|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|0
1634741440000|2021-10-20 14:50:40|4499.09|4499.09|4499.76|4499.76|4499.76|4499.76|4499.09|4499.09|0
1634741460000|2021-10-20 14:51:00|4499.59|4499.59|4499.27|4499.27|4499.59|4499.59|4499.27|4499.27|0
1634741470000|2021-10-20 14:51:10|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|4499.44|0
1634741480000|2021-10-20 14:51:20|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|4499.28|0
1634741490000|2021-10-20 14:51:30|4499.63|4499.63|4499.63|4499.63|4499.63|4499.63|4499.63|4499.63|0
1634741500000|2021-10-20 14:51:40|4499.8|4499.8|4500.16|4500.16|4500.16|4500.16|4499.8|4499.8|0
1634741530000|2021-10-20 14:52:10|4500.68|4500.68|4500.33|4500.33|4500.68|4500.68|4500.33|4500.33|0
1634741540000|2021-10-20 14:52:20|4500.16|4500.16|4500.51|4500.51|4500.51|4500.51|4500.16|4500.16|0
1634741550000|2021-10-20 14:52:30|4500.33|4500.33|4500.33|4500.33|4500.33|4500.33|4500.33|4500.33|0
1634741560000|2021-10-20 14:52:40|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|0
1634741570000|2021-10-20 14:52:50|4499.98|4499.98|4499.98|4499.98|4499.98|4499.98|4499.98|4499.98|0
1634741590000|2021-10-20 14:53:10|4500.51|4500.51|4500.16|4500.16|4500.51|4500.51|4500.16|4500.16|0
1634741610000|2021-10-20 14:53:30|4500.04|4500.04|4500.39|4500.39|4500.39|4500.39|4500.04|4500.04|0
1634741620000|2021-10-20 14:53:40|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|0
1634741650000|2021-10-20 14:54:10|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|0
1634741660000|2021-10-20 14:54:20|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|4500.51|0
1634741670000|2021-10-20 14:54:30|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|0
1634741680000|2021-10-20 14:54:40|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|0
1634741690000|2021-10-20 14:54:50|4500.56|4500.56|4500.21|4500.21|4500.56|4500.56|4500.21|4500.21|0
1634741700000|2021-10-20 14:55:00|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|0
1634741730000|2021-10-20 14:55:30|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|0
1634741800000|2021-10-20 14:56:40|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|4500.56|0
1634741820000|2021-10-20 14:57:00|4500.24|4500.24|4499.57|4499.57|4500.24|4500.24|4499.57|4499.57|0
1634741830000|2021-10-20 14:57:10|4499.75|4499.75|4500.1|4500.1|4500.1|4500.1|4499.75|4499.75|0
1634741840000|2021-10-20 14:57:20|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|4500.27|0
1634741850000|2021-10-20 14:57:30|4500.62|4500.62|4500.62|4500.62|4500.62|4500.62|4500.62|4500.62|0
1634741860000|2021-10-20 14:57:40|4500.8|4500.8|4500.45|4500.45|4500.8|4500.8|4500.45|4500.45|0
1634741880000|2021-10-20 14:58:00|4500.5|4500.5|4500.5|4500.5|4500.5|4500.5|4500.5|4500.5|0
1634741890000|2021-10-20 14:58:10|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|0
1634741900000|2021-10-20 14:58:20|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|0
1634741910000|2021-10-20 14:58:30|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|0
1634741920000|2021-10-20 14:58:40|4500.97|4500.97|4500.79|4500.79|4500.97|4500.97|4500.79|4500.79|0
1634741940000|2021-10-20 14:59:00|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|0
1634741950000|2021-10-20 14:59:10|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|4500.85|0
1634741970000|2021-10-20 14:59:30|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|4501.2|0
1634741980000|2021-10-20 14:59:40|4501.38|4501.38|4501.38|4501.38|4501.38|4501.38|4501.38|4501.38|0
1634741990000|2021-10-20 14:59:50|4501.73|4501.73|4502.08|4502.08|4502.08|4502.08|4501.73|4501.73|0
1634742000000|2021-10-20 15:00:00|4502.75|4502.75|4502.75|4502.75|4502.75|4502.75|4502.75|4502.75|0
1634742010000|2021-10-20 15:00:10|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|4502.23|0
1634742020000|2021-10-20 15:00:20|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|4502.58|0
1634742040000|2021-10-20 15:00:40|4502.75|4502.75|4502.58|4502.58|4502.75|4502.75|4502.58|4502.58|0
1634742050000|2021-10-20 15:00:50|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|4502.91|0
1634742060000|2021-10-20 15:01:00|4503.78|4503.78|4504.63|4504.63|4504.63|4504.63|4503.78|4503.78|0
1634742070000|2021-10-20 15:01:10|4504.52|4504.52|4504.52|4504.52|4504.52|4504.52|4504.52|4504.52|0
1634742080000|2021-10-20 15:01:20|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|4504.69|0
1634742090000|2021-10-20 15:01:30|4504.34|4504.34|4504.34|4504.34|4504.34|4504.34|4504.34|4504.34|0
1634742100000|2021-10-20 15:01:40|4504.18|4504.18|4504.7|4504.7|4504.7|4504.7|4504.18|4504.18|0
1634742110000|2021-10-20 15:01:50|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|4504.35|0
1634742140000|2021-10-20 15:02:20|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|0
1634742150000|2021-10-20 15:02:30|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|4504.65|0
1634742170000|2021-10-20 15:02:50|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|0
1634742190000|2021-10-20 15:03:10|4504.29|4504.29|4504.29|4504.29|4504.29|4504.29|4504.29|4504.29|0
1634742210000|2021-10-20 15:03:30|4503.94|4503.94|4502.92|4502.92|4503.94|4503.94|4502.92|4502.92|0
1634742220000|2021-10-20 15:03:40|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|4502.97|0
1634742240000|2021-10-20 15:04:00|4503.02|4503.02|4502.67|4502.67|4503.02|4503.02|4502.67|4502.67|0
1634742250000|2021-10-20 15:04:10|4502.32|4502.32|4501.97|4501.97|4502.32|4502.32|4501.97|4501.97|0
1634742260000|2021-10-20 15:04:20|4502.15|4502.15|4502.32|4502.32|4502.32|4502.32|4502.15|4502.15|0
1634742300000|2021-10-20 15:05:00|4502.67|4502.67|4503.87|4503.87|4503.87|4503.87|4502.67|4502.67|0
1634742310000|2021-10-20 15:05:10|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|4504.04|0
1634742320000|2021-10-20 15:05:20|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|4504.56|0
1634742330000|2021-10-20 15:05:30|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|4504.39|0
1634742340000|2021-10-20 15:05:40|4504.24|4504.24|4504.77|4504.77|4504.77|4504.77|4504.24|4504.24|0
1634742350000|2021-10-20 15:05:50|4505.44|4505.44|4505.44|4505.44|4505.44|4505.44|4505.44|4505.44|0
1634742370000|2021-10-20 15:06:10|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|0
1634742400000|2021-10-20 15:06:40|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|0
1634742410000|2021-10-20 15:06:50|4505.97|4505.97|4505.97|4505.97|4505.97|4505.97|4505.97|4505.97|0
1634742420000|2021-10-20 15:07:00|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|4506.14|0
1634742440000|2021-10-20 15:07:20|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|4506.49|0
1634742460000|2021-10-20 15:07:40|4507.17|4507.17|4505.7|4505.7|4507.17|4507.17|4505.52|4505.52|0
1634742480000|2021-10-20 15:08:00|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|4506.22|0
1634742490000|2021-10-20 15:08:10|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|4505.87|0
1634742500000|2021-10-20 15:08:20|4505.7|4505.7|4505.52|4505.52|4505.7|4505.7|4505.35|4505.35|0
1634742510000|2021-10-20 15:08:30|4505.35|4505.35|4505.13|4505.13|4505.35|4505.35|4505.13|4505.13|0
1634742530000|2021-10-20 15:08:50|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|4505.02|0
1634742540000|2021-10-20 15:09:00|4505.16|4505.16|4505.16|4505.16|4505.16|4505.16|4505.16|4505.16|0
1634742550000|2021-10-20 15:09:10|4505.51|4505.51|4505.75|4505.75|4505.75|4505.75|4505.51|4505.51|0
1634742600000|2021-10-20 15:10:00|4505.92|4505.92|4506.1|4506.1|4506.1|4506.1|4505.92|4505.92|0
1634742640000|2021-10-20 15:10:40|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|0
1634742650000|2021-10-20 15:10:50|4505.69|4505.69|4506.04|4506.04|4506.04|4506.04|4505.69|4505.69|0
1634742660000|2021-10-20 15:11:00|4505.86|4505.86|4506.74|4506.74|4506.74|4506.74|4505.86|4505.86|0
1634742670000|2021-10-20 15:11:10|4506.39|4506.39|4506.04|4506.04|4506.39|4506.39|4506.04|4506.04|0
1634742710000|2021-10-20 15:11:50|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|4505.86|0
1634742720000|2021-10-20 15:12:00|4505.51|4505.51|4505.34|4505.34|4505.86|4505.86|4505.34|4505.34|0
1634742730000|2021-10-20 15:12:10|4505.69|4505.69|4505.69|4505.69|4505.69|4505.69|4505.69|4505.69|0
1634742740000|2021-10-20 15:12:20|4505.16|4505.16|4504.81|4504.81|4505.16|4505.16|4504.81|4504.81|0
1634742750000|2021-10-20 15:12:30|4504.99|4504.99|4504.64|4504.64|4504.99|4504.99|4504.64|4504.64|0
1634742760000|2021-10-20 15:12:40|4504.81|4504.81|4504.99|4504.99|4504.99|4504.99|4504.81|4504.81|0
1634742780000|2021-10-20 15:13:00|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|4504.64|0
1634742800000|2021-10-20 15:13:20|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|4504.46|0
1634742810000|2021-10-20 15:13:30|4504.3|4504.3|4504.3|4504.3|4504.3|4504.3|4504.3|4504.3|0
1634742820000|2021-10-20 15:13:40|4504.47|4504.47|4504.3|4504.3|4504.47|4504.47|4504.12|4504.12|0
1634742830000|2021-10-20 15:13:50|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|4504.47|0
1634742840000|2021-10-20 15:14:00|4504.65|4504.65|4504.5|4504.5|4504.65|4504.65|4504.5|4504.5|0
1634742860000|2021-10-20 15:14:20|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|4504.68|0
1634742870000|2021-10-20 15:14:30|4505.03|4505.03|4505.03|4505.03|4505.03|4505.03|4505.03|4505.03|0
1634742890000|2021-10-20 15:14:50|4505.19|4505.19|4505.19|4505.19|4505.19|4505.19|4505.19|4505.19|0
1634742900000|2021-10-20 15:15:00|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|0
1634742920000|2021-10-20 15:15:20|4505.02|4505.02|4505.19|4505.19|4505.19|4505.19|4505.02|4505.02|0
1634742930000|2021-10-20 15:15:30|4505.37|4505.37|4505.02|4505.02|4505.37|4505.37|4505.02|4505.02|0
1634742950000|2021-10-20 15:15:50|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|4505.37|0
1634742960000|2021-10-20 15:16:00|4505.25|4505.25|4505.1|4505.1|4505.25|4505.25|4505.1|4505.1|0
1634742970000|2021-10-20 15:16:10|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|4504.93|0
1634742980000|2021-10-20 15:16:20|4504.58|4504.58|4504.58|4504.58|4504.58|4504.58|4504.58|4504.58|0
1634742990000|2021-10-20 15:16:30|4504.53|4504.53|4504.68|4504.68|4504.68|4504.68|4504.53|4504.53|0
1634743000000|2021-10-20 15:16:40|4504.74|4504.74|4503.53|4503.53|4504.74|4504.74|4503.53|4503.53|0
1634743010000|2021-10-20 15:16:50|4503.36|4503.36|4503.02|4503.02|4503.36|4503.36|4503.02|4503.02|0
1634743040000|2021-10-20 15:17:20|4502.85|4502.85|4502.49|4502.49|4502.85|4502.85|4502.49|4502.49|0
1634743050000|2021-10-20 15:17:30|4501.82|4501.82|4501.64|4501.64|4501.82|4501.82|4501.64|4501.64|0
1634743060000|2021-10-20 15:17:40|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|0
1634743080000|2021-10-20 15:18:00|4501.31|4501.31|4500.96|4500.96|4501.31|4501.31|4500.96|4500.96|0
1634743100000|2021-10-20 15:18:20|4500.78|4500.78|4500.77|4500.77|4500.78|4500.78|4500.61|4500.61|0
1634743110000|2021-10-20 15:18:30|4500.95|4500.95|4500.95|4500.95|4500.95|4500.95|4500.95|4500.95|0
1634743140000|2021-10-20 15:19:00|4501.12|4501.12|4501.12|4501.12|4501.12|4501.12|4501.12|4501.12|0
1634743150000|2021-10-20 15:19:10|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|4501.3|0
1634743180000|2021-10-20 15:19:40|4501.47|4501.47|4501.13|4501.13|4501.47|4501.47|4501.12|4501.12|0
1634743200000|2021-10-20 15:20:00|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|0
1634743220000|2021-10-20 15:20:20|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|4501.84|0
1634743230000|2021-10-20 15:20:30|4503.04|4503.04|4503.04|4503.04|4503.04|4503.04|4503.04|4503.04|0
1634743240000|2021-10-20 15:20:40|4503.39|4503.39|4503.74|4503.74|4503.74|4503.74|4503.39|4503.39|0
1634743260000|2021-10-20 15:21:00|4503.9|4503.9|4504.58|4504.58|4504.58|4504.58|4503.9|4503.9|0
1634743270000|2021-10-20 15:21:10|4504.93|4504.93|4504.58|4504.58|4504.93|4504.93|4504.58|4504.58|0
1634743280000|2021-10-20 15:21:20|4504.75|4504.75|4504.58|4504.58|4504.75|4504.75|4504.58|4504.58|0
1634743300000|2021-10-20 15:21:40|4504.23|4504.23|4504.23|4504.23|4504.23|4504.23|4504.23|4504.23|0
1634743310000|2021-10-20 15:21:50|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|4504.4|0
1634743320000|2021-10-20 15:22:00|4504.58|4504.58|4504.75|4504.75|4504.75|4504.75|4504.58|4504.58|0
1634743350000|2021-10-20 15:22:30|4504.58|4504.58|4504.58|4504.58|4504.58|4504.58|4504.58|4504.58|0
1634743370000|2021-10-20 15:22:50|4504.75|4504.75|4505.05|4505.05|4505.05|4505.05|4504.75|4504.75|0
1634743380000|2021-10-20 15:23:00|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|4504.87|0
1634743390000|2021-10-20 15:23:10|4505.05|4505.05|4504.93|4504.93|4505.05|4505.05|4504.93|4504.93|0
1634743400000|2021-10-20 15:23:20|4504.75|4504.75|4505.12|4505.12|4505.12|4505.12|4504.63|4504.63|0
1634743410000|2021-10-20 15:23:30|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|4505.45|0
1634743420000|2021-10-20 15:23:40|4505.61|4505.61|4505.43|4505.43|4505.61|4505.61|4505.43|4505.43|0
1634743430000|2021-10-20 15:23:50|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|4505.27|0
1634743440000|2021-10-20 15:24:00|4505.1|4505.1|4505.69|4505.69|4505.69|4505.69|4504.99|4504.99|0
1634743460000|2021-10-20 15:24:20|4505.52|4505.52|4505.28|4505.28|4505.52|4505.52|4505.28|4505.28|0
1634743480000|2021-10-20 15:24:40|4505.11|4505.11|4504.93|4504.93|4505.11|4505.11|4504.93|4504.93|0
1634743490000|2021-10-20 15:24:50|4504.4|4504.4|4504.75|4504.75|4504.75|4504.75|4504.4|4504.4|0
1634743500000|2021-10-20 15:25:00|4505.11|4505.11|4505.11|4505.11|4505.11|4505.11|4505.11|4505.11|0
1634743510000|2021-10-20 15:25:10|4504.4|4504.4|4504.75|4504.75|4504.75|4504.75|4504.23|4504.23|0
1634743520000|2021-10-20 15:25:20|4504.93|4504.93|4505.11|4505.11|4505.11|4505.11|4504.93|4504.93|0
1634743530000|2021-10-20 15:25:30|4504.75|4504.75|4503.75|4503.75|4504.75|4504.75|4503.75|4503.75|0
1634743540000|2021-10-20 15:25:40|4503.69|4503.69|4503.86|4503.86|4503.86|4503.86|4503.69|4503.69|0
1634743550000|2021-10-20 15:25:50|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|4504.02|0
1634743570000|2021-10-20 15:26:10|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|4504.2|0
1634743580000|2021-10-20 15:26:20|4504.03|4504.03|4504.87|4504.87|4504.87|4504.87|4504.03|4504.03|0
1634743590000|2021-10-20 15:26:30|4504.7|4504.7|4504.7|4504.7|4504.7|4504.7|4504.7|4504.7|0
1634743600000|2021-10-20 15:26:40|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|4504.43|0
1634743620000|2021-10-20 15:27:00|4504.78|4504.78|4505.01|4505.01|4505.01|4505.01|4504.67|4504.67|0
1634743630000|2021-10-20 15:27:10|4505.06|4505.06|4504.89|4504.89|4505.06|4505.06|4504.89|4504.89|0
1634743640000|2021-10-20 15:27:20|4505.06|4505.06|4504.71|4504.71|4505.06|4505.06|4504.71|4504.71|0
1634743680000|2021-10-20 15:28:00|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|4504.55|0
1634743690000|2021-10-20 15:28:10|4504.39|4504.39|4503.77|4503.77|4504.39|4504.39|4503.77|4503.77|0
1634743700000|2021-10-20 15:28:20|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|4503.6|0
1634743710000|2021-10-20 15:28:30|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|4503.25|0
1634743740000|2021-10-20 15:29:00|4503.13|4503.13|4504.86|4504.86|4504.86|4504.86|4503.13|4503.13|0
1634743750000|2021-10-20 15:29:10|4505.02|4505.02|4506.37|4506.37|4506.37|4506.37|4505.02|4505.02|0
1634743760000|2021-10-20 15:29:20|4505.7|4505.7|4505.52|4505.52|4505.7|4505.7|4505.02|4505.02|0
1634743770000|2021-10-20 15:29:30|4505.36|4505.36|4505.73|4505.73|4505.74|4505.74|4505.21|4505.21|0
1634743780000|2021-10-20 15:29:40|4505.2|4505.2|4506.9|4506.9|4506.9|4506.9|4505.2|4505.2|0
1634743790000|2021-10-20 15:29:50|4506.55|4506.55|4507.53|4507.53|4507.53|4507.53|4506.43|4506.43|0
1634800500000|2021-10-21 07:15:00|4433.9|4433.9|4434.72|4434.72|4435.28|4435.28|4433.9|4433.9|0
1634800520000|2021-10-21 07:15:20|4434.88|4434.88|4434.88|4434.88|4435.37|4435.37|4434.88|4434.88|0
1634800530000|2021-10-21 07:15:30|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|4435.23|0
1634800540000|2021-10-21 07:15:40|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|4435.34|0
1634800550000|2021-10-21 07:15:50|4434.11|4434.11|4432.76|4432.76|4434.11|4434.11|4432.76|4432.76|0
1634800560000|2021-10-21 07:16:00|4433.43|4433.43|4436.56|4436.56|4436.91|4436.91|4433.43|4433.43|0
1634800580000|2021-10-21 07:16:20|4436.35|4436.35|4436.53|4436.53|4436.53|4436.53|4436.35|4436.35|0
1634800590000|2021-10-21 07:16:30|4437.2|4437.2|4438.22|4438.22|4438.22|4438.22|4437.2|4437.2|0
1634800600000|2021-10-21 07:16:40|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|4439.1|0
1634800610000|2021-10-21 07:16:50|4438.61|4438.61|4438.83|4438.83|4438.83|4438.83|4438.61|4438.61|0
1634800620000|2021-10-21 07:17:00|4437.43|4437.43|4437.96|4437.96|4437.96|4437.96|4437.43|4437.43|0
1634800630000|2021-10-21 07:17:10|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|0
1634800650000|2021-10-21 07:17:30|4437.76|4437.76|4437.55|4437.55|4437.76|4437.76|4437.55|4437.55|0
1634800660000|2021-10-21 07:17:40|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1634800670000|2021-10-21 07:17:50|4438.42|4438.42|4438.42|4438.42|4439.29|4439.29|4438.42|4438.42|0
1634800680000|2021-10-21 07:18:00|4438.07|4438.07|4438.24|4438.24|4438.24|4438.24|4438.07|4438.07|0
1634800690000|2021-10-21 07:18:10|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|0
1634800700000|2021-10-21 07:18:20|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|4438.38|0
1634800710000|2021-10-21 07:18:30|4439.08|4439.08|4438.38|4438.38|4439.08|4439.08|4438.38|4438.38|0
1634800720000|2021-10-21 07:18:40|4438.64|4438.64|4439.01|4439.01|4439.06|4439.06|4438.64|4438.64|0
1634800740000|2021-10-21 07:19:00|4438.48|4438.48|4438.56|4438.56|4440.39|4440.39|4438.35|4438.35|0
1634800750000|2021-10-21 07:19:10|4438.21|4438.21|4438.15|4438.15|4438.52|4438.52|4438.05|4438.05|0
1634800760000|2021-10-21 07:19:20|4439.2|4439.2|4438.98|4438.98|4439.73|4439.73|4438.98|4438.98|0
1634800770000|2021-10-21 07:19:30|4438.3|4438.3|4438.46|4438.46|4438.46|4438.46|4438.3|4438.3|0
1634800780000|2021-10-21 07:19:40|4439.14|4439.14|4440.38|4440.38|4440.54|4440.54|4439.14|4439.14|0
1634800800000|2021-10-21 07:20:00|4439.15|4439.15|4438.98|4438.98|4439.15|4439.15|4438.98|4438.98|0
1634800830000|2021-10-21 07:20:30|4439.03|4439.03|4439.19|4439.19|4439.19|4439.19|4439.03|4439.03|0
1634800840000|2021-10-21 07:20:40|4439.89|4439.89|4440.22|4440.22|4440.22|4440.22|4439.89|4439.89|0
1634800850000|2021-10-21 07:20:50|4440.54|4440.54|4441.25|4441.25|4441.25|4441.25|4440.54|4440.54|0
1634800860000|2021-10-21 07:21:00|4441.6|4441.6|4441.65|4441.65|4441.65|4441.65|4441.6|4441.6|0
1634800870000|2021-10-21 07:21:10|4440.77|4440.77|4441.76|4441.76|4441.76|4441.76|4440.77|4440.77|0
1634800880000|2021-10-21 07:21:20|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1634800890000|2021-10-21 07:21:30|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|0
1634800930000|2021-10-21 07:22:10|4440.77|4440.77|4440.42|4440.42|4440.77|4440.77|4440.42|4440.42|0
1634800940000|2021-10-21 07:22:20|4440.09|4440.09|4439.42|4439.42|4440.09|4440.09|4439.42|4439.42|0
1634800950000|2021-10-21 07:22:30|4440.12|4440.12|4439.85|4439.85|4440.12|4440.12|4439.85|4439.85|0
1634800960000|2021-10-21 07:22:40|4439.15|4439.15|4438.8|4438.8|4439.15|4439.15|4438.8|4438.8|0
1634800970000|2021-10-21 07:22:50|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|0
1634801000000|2021-10-21 07:23:20|4440.04|4440.04|4438.77|4438.77|4440.04|4440.04|4438.77|4438.77|0
1634801010000|2021-10-21 07:23:30|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1634801020000|2021-10-21 07:23:40|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|0
1634801040000|2021-10-21 07:24:00|4437.05|4437.05|4435.68|4435.68|4437.05|4437.05|4435.68|4435.68|0
1634801050000|2021-10-21 07:24:10|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|4436.2|0
1634801070000|2021-10-21 07:24:30|4435.5|4435.5|4436.2|4436.2|4436.2|4436.2|4435.5|4435.5|0
1634801080000|2021-10-21 07:24:40|4436.41|4436.41|4436.89|4436.89|4436.89|4436.89|4436.36|4436.36|0
1634801090000|2021-10-21 07:24:50|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1634801100000|2021-10-21 07:25:00|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|0
1634801110000|2021-10-21 07:25:10|4437.21|4437.21|4437.89|4437.89|4437.89|4437.89|4437.21|4437.21|0
1634801120000|2021-10-21 07:25:20|4438.56|4438.56|4439.34|4439.34|4439.34|4439.34|4438.56|4438.56|0
1634801140000|2021-10-21 07:25:40|4440.22|4440.22|4440.75|4440.75|4440.75|4440.75|4440.22|4440.22|0
1634801150000|2021-10-21 07:25:50|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|4441.42|0
1634801160000|2021-10-21 07:26:00|4442.04|4442.04|4442.09|4442.09|4442.09|4442.09|4442.04|4442.04|0
1634801190000|2021-10-21 07:26:30|4441.86|4441.86|4441.98|4441.98|4441.98|4441.98|4441.86|4441.86|0
1634801200000|2021-10-21 07:26:40|4443.38|4443.38|4443.56|4443.56|4443.56|4443.56|4443.38|4443.38|0
1634801220000|2021-10-21 07:27:00|4444.43|4444.43|4445.74|4445.74|4445.74|4445.74|4444.43|4444.43|0
1634801230000|2021-10-21 07:27:10|4447.09|4447.09|4446.41|4446.41|4447.09|4447.09|4446.41|4446.41|0
1634801240000|2021-10-21 07:27:20|4445.74|4445.74|4447.12|4447.12|4447.12|4447.12|4445.74|4445.74|0
1634801270000|2021-10-21 07:27:50|4446.77|4446.77|4446.77|4446.77|4446.77|4446.77|4446.77|4446.77|0
1634801280000|2021-10-21 07:28:00|4447.12|4447.12|4447.12|4447.12|4447.12|4447.12|4447.12|4447.12|0
1634801290000|2021-10-21 07:28:10|4447.79|4447.79|4448.47|4448.47|4448.47|4448.47|4447.79|4447.79|0
1634801310000|2021-10-21 07:28:30|4447.79|4447.79|4448.32|4448.32|4448.32|4448.32|4447.79|4447.79|0
1634801330000|2021-10-21 07:28:50|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|4448.49|0
1634801340000|2021-10-21 07:29:00|4448.67|4448.67|4449.34|4449.34|4449.34|4449.34|4448.67|4448.67|0
1634801370000|2021-10-21 07:29:30|4448.12|4448.12|4448.82|4448.82|4448.82|4448.82|4448.12|4448.12|0
1634801380000|2021-10-21 07:29:40|4449.52|4449.52|4450.22|4450.22|4450.22|4450.22|4449.52|4449.52|0
1634801390000|2021-10-21 07:29:50|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|0
1634801400000|2021-10-21 07:30:00|4450.72|4450.72|4451.07|4451.07|4451.07|4451.07|4450.72|4450.72|0
1634801410000|2021-10-21 07:30:10|4451.6|4451.6|4453.68|4453.68|4453.68|4453.68|4451.6|4451.6|0
1634801420000|2021-10-21 07:30:20|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|0
1634801430000|2021-10-21 07:30:30|4454.28|4454.28|4455.5|4455.5|4455.85|4455.85|4454.28|4454.28|0
1634801440000|2021-10-21 07:30:40|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|0
1634801460000|2021-10-21 07:31:00|4455.66|4455.66|4455.39|4455.39|4455.66|4455.66|4455.13|4455.13|0
1634801470000|2021-10-21 07:31:10|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|0
1634801480000|2021-10-21 07:31:20|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|0
1634801500000|2021-10-21 07:31:40|4456.8|4456.8|4456.8|4456.8|4456.8|4456.8|4456.8|4456.8|0
1634801510000|2021-10-21 07:31:50|4455.92|4455.92|4457.15|4457.15|4457.15|4457.15|4455.92|4455.92|0
1634801520000|2021-10-21 07:32:00|4456.62|4456.62|4456.27|4456.27|4456.62|4456.62|4456.27|4456.27|0
1634801540000|2021-10-21 07:32:20|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|0
1634801570000|2021-10-21 07:32:50|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|0
1634801580000|2021-10-21 07:33:00|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|0
1634801590000|2021-10-21 07:33:10|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|0
1634801600000|2021-10-21 07:33:20|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|0
1634801640000|2021-10-21 07:34:00|4458.86|4458.86|4459.56|4459.56|4459.56|4459.56|4458.86|4458.86|0
1634801650000|2021-10-21 07:34:10|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|0
1634801670000|2021-10-21 07:34:30|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|0
1634801680000|2021-10-21 07:34:40|4461.98|4461.98|4462.66|4462.66|4462.66|4462.66|4461.98|4461.98|0
1634801690000|2021-10-21 07:34:50|4462.82|4462.82|4462.5|4462.5|4462.82|4462.82|4462.5|4462.5|0
1634801700000|2021-10-21 07:35:00|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|4463.17|0
1634801720000|2021-10-21 07:35:20|4463.01|4463.01|4463.71|4463.71|4463.71|4463.71|4463.01|4463.01|0
1634801730000|2021-10-21 07:35:30|4464.59|4464.59|4464.42|4464.42|4465.12|4465.12|4464.42|4464.42|0
1634801740000|2021-10-21 07:35:40|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|0
1634801760000|2021-10-21 07:36:00|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|0
1634801780000|2021-10-21 07:36:20|4463.04|4463.04|4462.36|4462.36|4463.04|4463.04|4462.36|4462.36|0
1634801800000|2021-10-21 07:36:40|4462.57|4462.57|4464.5|4464.5|4464.5|4464.5|4462.57|4462.57|0
1634801810000|2021-10-21 07:36:50|4463.8|4463.8|4464.91|4464.91|4464.91|4464.91|4463.68|4463.68|0
1634801820000|2021-10-21 07:37:00|4464.38|4464.38|4463.5|4463.5|4464.38|4464.38|4463.5|4463.5|0
1634801830000|2021-10-21 07:37:10|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|0
1634801840000|2021-10-21 07:37:20|4462.8|4462.8|4462.54|4462.54|4462.8|4462.8|4462.49|4462.49|0
1634801850000|2021-10-21 07:37:30|4462.71|4462.71|4462.71|4462.71|4462.71|4462.71|4462.71|4462.71|0
1634801890000|2021-10-21 07:38:10|4462.57|4462.57|4461.52|4461.52|4462.57|4462.57|4461.52|4461.52|0
1634801900000|2021-10-21 07:38:20|4462.22|4462.22|4461.98|4461.98|4462.22|4462.22|4461.98|4461.98|0
1634801910000|2021-10-21 07:38:30|4463.39|4463.39|4464.09|4464.09|4464.09|4464.09|4463.39|4463.39|0
1634801930000|2021-10-21 07:38:50|4464.19|4464.19|4464.3|4464.3|4464.3|4464.3|4464.19|4464.19|0
1634801940000|2021-10-21 07:39:00|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|0
1634801950000|2021-10-21 07:39:10|4463.27|4463.27|4462.6|4462.6|4463.27|4463.27|4462.6|4462.6|0
1634801960000|2021-10-21 07:39:20|4463.27|4463.27|4463.1|4463.1|4463.27|4463.27|4463.1|4463.1|0
1634801980000|2021-10-21 07:39:40|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|0
1634802010000|2021-10-21 07:40:10|4463.85|4463.85|4463.32|4463.32|4463.85|4463.85|4463.32|4463.32|0
1634802020000|2021-10-21 07:40:20|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|0
1634802030000|2021-10-21 07:40:30|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|0
1634802070000|2021-10-21 07:41:10|4463.32|4463.32|4462.97|4462.97|4463.32|4463.32|4462.8|4462.8|0
1634802080000|2021-10-21 07:41:20|4463.65|4463.65|4463.23|4463.23|4463.65|4463.65|4463.12|4463.12|0
1634802090000|2021-10-21 07:41:30|4463.08|4463.08|4463.08|4463.08|4463.13|4463.13|4463.08|4463.08|0
1634802100000|2021-10-21 07:41:40|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|0
1634802110000|2021-10-21 07:41:50|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|0
1634802140000|2021-10-21 07:42:20|4464.12|4464.12|4464.12|4464.12|4464.12|4464.12|4464.12|4464.12|0
1634802150000|2021-10-21 07:42:30|4464.82|4464.82|4463.76|4463.76|4464.82|4464.82|4463.76|4463.76|0
1634802160000|2021-10-21 07:42:40|4462.89|4462.89|4463.56|4463.56|4463.56|4463.56|4462.89|4462.89|0
1634802170000|2021-10-21 07:42:50|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|0
1634802180000|2021-10-21 07:43:00|4462.7|4462.7|4462.03|4462.03|4462.7|4462.7|4462.03|4462.03|0
1634802190000|2021-10-21 07:43:10|4461.54|4461.54|4460.84|4460.84|4461.54|4461.54|4460.84|4460.84|0
1634802210000|2021-10-21 07:43:30|4460.14|4460.14|4459.61|4459.61|4460.14|4460.14|4459.61|4459.61|0
1634802230000|2021-10-21 07:43:50|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|0
1634802250000|2021-10-21 07:44:10|4460.6|4460.6|4461.25|4461.25|4461.25|4461.25|4460.6|4460.6|0
1634802280000|2021-10-21 07:44:40|4461.95|4461.95|4461.95|4461.95|4461.95|4461.95|4461.95|4461.95|0
1634802310000|2021-10-21 07:45:10|4462.62|4462.62|4462.62|4462.62|4462.62|4462.62|4462.62|4462.62|0
1634802320000|2021-10-21 07:45:20|4463.98|4463.98|4465.2|4465.2|4465.2|4465.2|4463.98|4463.98|0
1634802330000|2021-10-21 07:45:30|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|4465.03|0
1634802350000|2021-10-21 07:45:50|4465.2|4465.2|4465.03|4465.03|4465.2|4465.2|4465.03|4465.03|0
1634802370000|2021-10-21 07:46:10|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|0
1634802400000|2021-10-21 07:46:40|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|4465.1|0
1634802420000|2021-10-21 07:47:00|4464.42|4464.42|4465.1|4465.1|4465.1|4465.1|4464.42|4464.42|0
1634802430000|2021-10-21 07:47:10|4464.42|4464.42|4464.4|4464.4|4464.42|4464.42|4463.72|4463.72|0
1634802450000|2021-10-21 07:47:30|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|0
1634802470000|2021-10-21 07:47:50|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|4466.5|0
1634802500000|2021-10-21 07:48:20|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|4465.98|0
1634802530000|2021-10-21 07:48:50|4466.68|4466.68|4466.5|4466.5|4466.68|4466.68|4466.5|4466.5|0
1634802550000|2021-10-21 07:49:10|4465.98|4465.98|4465.71|4465.71|4465.98|4465.98|4465.71|4465.71|0
1634802580000|2021-10-21 07:49:40|4465.03|4465.03|4464.91|4464.91|4465.15|4465.15|4464.91|4464.91|0
1634802590000|2021-10-21 07:49:50|4464.7|4464.7|4464.97|4464.97|4464.97|4464.97|4464.6|4464.6|0
1634802600000|2021-10-21 07:50:00|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|0
1634802620000|2021-10-21 07:50:20|4465.47|4465.47|4465.8|4465.8|4465.8|4465.8|4465.47|4465.47|0
1634802630000|2021-10-21 07:50:30|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|0
1634802650000|2021-10-21 07:50:50|4464.9|4464.9|4464.73|4464.73|4464.9|4464.9|4464.73|4464.73|0
1634802680000|2021-10-21 07:51:20|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|0
1634802700000|2021-10-21 07:51:40|4465.58|4465.58|4465.93|4465.93|4465.93|4465.93|4465.58|4465.58|0
1634802760000|2021-10-21 07:52:40|4466.61|4466.61|4466.61|4466.61|4466.61|4466.61|4466.61|4466.61|0
1634802790000|2021-10-21 07:53:10|4466.26|4466.26|4467.66|4467.66|4467.66|4467.66|4466.26|4466.26|0
1634802800000|2021-10-21 07:53:20|4467.8|4467.8|4467.83|4467.83|4467.83|4467.83|4467.62|4467.62|0
1634802810000|2021-10-21 07:53:30|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|0
1634802840000|2021-10-21 07:54:00|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|4468.51|0
1634802850000|2021-10-21 07:54:10|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|0
1634802860000|2021-10-21 07:54:20|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|0
1634802870000|2021-10-21 07:54:30|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|4467.86|0
1634802880000|2021-10-21 07:54:40|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|0
1634802890000|2021-10-21 07:54:50|4467.36|4467.36|4467.36|4467.36|4467.36|4467.36|4467.36|4467.36|0
1634802900000|2021-10-21 07:55:00|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|0
1634802940000|2021-10-21 07:55:40|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|0
1634802960000|2021-10-21 07:56:00|4468.74|4468.74|4469.41|4469.41|4469.41|4469.41|4468.74|4468.74|0
1634802980000|2021-10-21 07:56:20|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|0
1634803000000|2021-10-21 07:56:40|4469.11|4469.11|4469.11|4469.11|4469.11|4469.11|4469.11|4469.11|0
1634803010000|2021-10-21 07:56:50|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|0
1634803020000|2021-10-21 07:57:00|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|0
1634803070000|2021-10-21 07:57:50|4470.87|4470.87|4471.22|4471.22|4472.97|4472.97|4470.87|4470.87|0
1634803090000|2021-10-21 07:58:10|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|4471.39|0
1634803100000|2021-10-21 07:58:20|4471.74|4471.74|4472.8|4472.8|4472.8|4472.8|4471.74|4471.74|0
1634803110000|2021-10-21 07:58:30|4472.45|4472.45|4472.27|4472.27|4472.45|4472.45|4472.27|4472.27|0
1634803130000|2021-10-21 07:58:50|4472.95|4472.95|4471.39|4471.39|4473.12|4473.12|4471.39|4471.39|0
1634803140000|2021-10-21 07:59:00|4471.34|4471.34|4470.67|4470.67|4471.34|4471.34|4470.67|4470.67|0
1634803150000|2021-10-21 07:59:10|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|0
1634803170000|2021-10-21 07:59:30|4469.83|4469.83|4469.8|4469.8|4470.15|4470.15|4469.8|4469.8|0
1634803180000|2021-10-21 07:59:40|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|0
1634803190000|2021-10-21 07:59:50|4469.42|4469.42|4469.42|4469.42|4469.42|4469.42|4469.42|4469.42|0
1634803220000|2021-10-21 08:00:20|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|0
1634803230000|2021-10-21 08:00:30|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|4468.54|0
1634803290000|2021-10-21 08:01:30|4468.19|4468.19|4468.14|4468.14|4468.19|4468.19|4468.14|4468.14|0
1634803320000|2021-10-21 08:02:00|4466.56|4466.56|4466.03|4466.03|4466.56|4466.56|4466.03|4466.03|0
1634803330000|2021-10-21 08:02:10|4465.98|4465.98|4464.93|4464.93|4465.98|4465.98|4464.93|4464.93|0
1634803350000|2021-10-21 08:02:30|4464.4|4464.4|4465.1|4465.1|4465.1|4465.1|4464.4|4464.4|0
1634803360000|2021-10-21 08:02:40|4465.27|4465.27|4465.27|4465.27|4465.27|4465.27|4465.27|4465.27|0
1634803400000|2021-10-21 08:03:20|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|0
1634803440000|2021-10-21 08:04:00|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|0
1634803450000|2021-10-21 08:04:10|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|0
1634803470000|2021-10-21 08:04:30|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|0
1634803490000|2021-10-21 08:04:50|4463.39|4463.39|4463.56|4463.56|4463.56|4463.56|4463.39|4463.39|0
1634803500000|2021-10-21 08:05:00|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|0
1634803510000|2021-10-21 08:05:10|4462.7|4462.7|4462.86|4462.86|4462.86|4462.86|4462.7|4462.7|0
1634803560000|2021-10-21 08:06:00|4463.04|4463.04|4461.16|4461.16|4463.04|4463.04|4461.16|4461.16|0
1634803580000|2021-10-21 08:06:20|4461.37|4461.37|4461.25|4461.25|4461.37|4461.37|4461.25|4461.25|0
1634803610000|2021-10-21 08:06:50|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|4461.51|0
1634803620000|2021-10-21 08:07:00|4460.99|4460.99|4458.99|4458.99|4461.04|4461.04|4458.99|4458.99|0
1634803650000|2021-10-21 08:07:30|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|0
1634803670000|2021-10-21 08:07:50|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|4458.52|0
1634803680000|2021-10-21 08:08:00|4458.34|4458.34|4458.87|4458.87|4458.87|4458.87|4458.34|4458.34|0
1634803690000|2021-10-21 08:08:10|4459.55|4459.55|4459.55|4459.55|4459.55|4459.55|4459.55|4459.55|0
1634803790000|2021-10-21 08:09:50|4459.9|4459.9|4460.6|4460.6|4460.95|4460.95|4459.9|4459.9|0
1634803800000|2021-10-21 08:10:00|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|0
1634803830000|2021-10-21 08:10:30|4461.83|4461.83|4461.32|4461.32|4461.83|4461.83|4461.32|4461.32|0
1634803860000|2021-10-21 08:11:00|4461.14|4461.14|4461.14|4461.14|4461.14|4461.14|4461.14|4461.14|0
1634803880000|2021-10-21 08:11:20|4461.82|4461.82|4461.98|4461.98|4461.98|4461.98|4461.82|4461.82|0
1634803890000|2021-10-21 08:11:30|4463.55|4463.55|4463.2|4463.2|4463.55|4463.55|4463.2|4463.2|0
1634803970000|2021-10-21 08:12:50|4462.53|4462.53|4462.2|4462.2|4462.53|4462.53|4462.2|4462.2|0
1634803980000|2021-10-21 08:13:00|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|0
1634804000000|2021-10-21 08:13:20|4461|4461|4461|4461|4461|4461|4461|4461|0
1634804010000|2021-10-21 08:13:30|4461.88|4461.88|4461.53|4461.53|4461.88|4461.88|4461.53|4461.53|0
1634804030000|2021-10-21 08:13:50|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|0
1634804040000|2021-10-21 08:14:00|4462.52|4462.52|4462.58|4462.58|4462.58|4462.58|4461.99|4461.99|0
1634804050000|2021-10-21 08:14:10|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|0
1634804070000|2021-10-21 08:14:30|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|0
1634804080000|2021-10-21 08:14:40|4461.41|4461.41|4461.3|4461.3|4461.41|4461.41|4461.3|4461.3|0
1634804110000|2021-10-21 08:15:10|4461.83|4461.83|4462|4462|4462|4462|4461.83|4461.83|0
1634804120000|2021-10-21 08:15:20|4461.67|4461.67|4461.67|4461.67|4461.67|4461.67|4461.67|4461.67|0
1634804140000|2021-10-21 08:15:40|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|0
1634804160000|2021-10-21 08:16:00|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|0
1634804170000|2021-10-21 08:16:10|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|4461.65|0
1634804220000|2021-10-21 08:17:00|4461.28|4461.28|4462.33|4462.33|4462.33|4462.33|4461.28|4461.28|0
1634804250000|2021-10-21 08:17:30|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|4463.03|0
1634804260000|2021-10-21 08:17:40|4463.56|4463.56|4464.24|4464.24|4464.24|4464.24|4463.56|4463.56|0
1634804270000|2021-10-21 08:17:50|4464.41|4464.41|4463.74|4463.74|4464.41|4464.41|4463.74|4463.74|0
1634804280000|2021-10-21 08:18:00|4463.06|4463.06|4463.06|4463.06|4463.06|4463.06|4463.06|4463.06|0
1634804290000|2021-10-21 08:18:10|4463.94|4463.94|4463.94|4463.94|4463.94|4463.94|4463.94|4463.94|0
1634804300000|2021-10-21 08:18:20|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|0
1634804310000|2021-10-21 08:18:30|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|0
1634804320000|2021-10-21 08:18:40|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|0
1634804330000|2021-10-21 08:18:50|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|0
1634804340000|2021-10-21 08:19:00|4465.88|4465.88|4466.87|4466.87|4466.87|4466.87|4465.88|4465.88|0
1634804350000|2021-10-21 08:19:10|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|0
1634804360000|2021-10-21 08:19:20|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|0
1634804370000|2021-10-21 08:19:30|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|0
1634804390000|2021-10-21 08:19:50|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|0
1634804400000|2021-10-21 08:20:00|4467.7|4467.7|4467.7|4467.7|4467.7|4467.7|4467.7|4467.7|0
1634804410000|2021-10-21 08:20:10|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|0
1634804420000|2021-10-21 08:20:20|4468.4|4468.4|4469.45|4469.45|4469.45|4469.45|4468.4|4468.4|0
1634804430000|2021-10-21 08:20:30|4468.92|4468.92|4468.75|4468.75|4468.92|4468.92|4468.75|4468.75|0
1634804440000|2021-10-21 08:20:40|4468.92|4468.92|4468.66|4468.66|4468.92|4468.92|4468.66|4468.66|0
1634804480000|2021-10-21 08:21:20|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|0
1634804490000|2021-10-21 08:21:30|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|0
1634804520000|2021-10-21 08:22:00|4467.24|4467.24|4468.12|4468.12|4468.12|4468.12|4467.24|4467.24|0
1634804530000|2021-10-21 08:22:10|4467.77|4467.77|4467.77|4467.77|4468.44|4468.44|4467.77|4467.77|0
1634804540000|2021-10-21 08:22:20|4467.82|4467.82|4468.19|4468.19|4468.19|4468.19|4467.82|4467.82|0
1634804550000|2021-10-21 08:22:30|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|0
1634804570000|2021-10-21 08:22:50|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|0
1634804600000|2021-10-21 08:23:20|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|4468.32|0
1634804620000|2021-10-21 08:23:40|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|4467.65|0
1634804630000|2021-10-21 08:23:50|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|0
1634804640000|2021-10-21 08:24:00|4467.24|4467.24|4466.19|4466.19|4467.24|4467.24|4466.19|4466.19|0
1634804650000|2021-10-21 08:24:10|4466.03|4466.03|4466.03|4466.03|4466.03|4466.03|4466.03|4466.03|0
1634804660000|2021-10-21 08:24:20|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|0
1634804670000|2021-10-21 08:24:30|4466.97|4466.97|4467.65|4467.65|4467.65|4467.65|4466.97|4466.97|0
1634804710000|2021-10-21 08:25:10|4466.97|4466.97|4466.59|4466.59|4466.97|4466.97|4466.3|4466.3|0
1634804760000|2021-10-21 08:26:00|4466.74|4466.74|4466.9|4466.9|4466.9|4466.9|4466.74|4466.74|0
1634804780000|2021-10-21 08:26:20|4465.85|4465.85|4465.8|4465.8|4465.95|4465.95|4465.8|4465.8|0
1634804800000|2021-10-21 08:26:40|4465.45|4465.45|4465.27|4465.27|4465.45|4465.45|4465.27|4465.27|0
1634804850000|2021-10-21 08:27:30|4465.95|4465.95|4465.95|4465.95|4465.95|4465.95|4465.95|4465.95|0
1634804880000|2021-10-21 08:28:00|4465.59|4465.59|4464.89|4464.89|4465.59|4465.59|4464.89|4464.89|0
1634804930000|2021-10-21 08:28:50|4464.37|4464.37|4462.88|4462.88|4464.37|4464.37|4462.88|4462.88|0
1634804960000|2021-10-21 08:29:20|4462.18|4462.18|4461.83|4461.83|4462.18|4462.18|4461.83|4461.83|0
1634804970000|2021-10-21 08:29:30|4461.67|4461.67|4461.67|4461.67|4461.67|4461.67|4461.67|4461.67|0
1634804990000|2021-10-21 08:29:50|4462.2|4462.2|4461.32|4461.32|4462.2|4462.2|4461.32|4461.32|0
1634805000000|2021-10-21 08:30:00|4460.64|4460.64|4460.64|4460.64|4460.64|4460.64|4460.64|4460.64|0
1634805060000|2021-10-21 08:31:00|4459.94|4459.94|4460.47|4460.47|4460.47|4460.47|4459.94|4459.94|0
1634805080000|2021-10-21 08:31:20|4460.31|4460.31|4460.49|4460.49|4460.49|4460.49|4460.31|4460.31|0
1634805090000|2021-10-21 08:31:30|4461.19|4461.19|4461.54|4461.54|4461.54|4461.54|4461.19|4461.19|0
1634805100000|2021-10-21 08:31:40|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|4460.24|4460.24|0
1634805110000|2021-10-21 08:31:50|4460.77|4460.77|4460.77|4460.77|4460.77|4460.77|4460.77|4460.77|0
1634805150000|2021-10-21 08:32:30|4460.61|4460.61|4460.61|4460.61|4460.61|4460.61|4460.61|4460.61|0
1634805180000|2021-10-21 08:33:00|4459.73|4459.73|4459.56|4459.56|4459.73|4459.73|4459.56|4459.56|0
1634805190000|2021-10-21 08:33:10|4459.67|4459.67|4459.56|4459.56|4459.91|4459.91|4459.56|4459.56|0
1634805200000|2021-10-21 08:33:20|4459.73|4459.73|4460.43|4460.43|4460.43|4460.43|4459.73|4459.73|0
1634805210000|2021-10-21 08:33:30|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|0
1634805230000|2021-10-21 08:33:50|4459.55|4459.55|4459.61|4459.61|4459.61|4459.61|4459.55|4459.55|0
1634805260000|2021-10-21 08:34:20|4459.66|4459.66|4459.5|4459.5|4459.66|4459.66|4459.5|4459.5|0
1634805270000|2021-10-21 08:34:30|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|0
1634805280000|2021-10-21 08:34:40|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|4460.69|0
1634805290000|2021-10-21 08:34:50|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|0
1634805310000|2021-10-21 08:35:10|4461.55|4461.55|4462.22|4462.22|4462.22|4462.22|4461.55|4461.55|0
1634805350000|2021-10-21 08:35:50|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|0
1634805390000|2021-10-21 08:36:30|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|4462.8|0
1634805400000|2021-10-21 08:36:40|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|0
1634805410000|2021-10-21 08:36:50|4463.08|4463.08|4463.63|4463.63|4463.63|4463.63|4463.08|4463.08|0
1634805440000|2021-10-21 08:37:20|4464.33|4464.33|4464.33|4464.33|4464.33|4464.33|4464.33|4464.33|0
1634805470000|2021-10-21 08:37:50|4464.6|4464.6|4464.6|4464.6|4464.6|4464.6|4464.6|4464.6|0
1634805490000|2021-10-21 08:38:10|4464.42|4464.42|4464.6|4464.6|4464.6|4464.6|4463.9|4463.9|0
1634805500000|2021-10-21 08:38:20|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|4465.12|0
1634805510000|2021-10-21 08:38:30|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|0
1634805530000|2021-10-21 08:38:50|4465.3|4465.3|4465.19|4465.19|4465.3|4465.3|4465.19|4465.19|0
1634805580000|2021-10-21 08:39:40|4465.37|4465.37|4465.37|4465.37|4465.37|4465.37|4465.37|4465.37|0
1634805630000|2021-10-21 08:40:30|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|0
1634805680000|2021-10-21 08:41:20|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|4466.25|0
1634805700000|2021-10-21 08:41:40|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|4466.95|0
1634805710000|2021-10-21 08:41:50|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|0
1634805730000|2021-10-21 08:42:10|4467.63|4467.63|4467.63|4467.63|4467.63|4467.63|4467.63|4467.63|0
1634805750000|2021-10-21 08:42:30|4468.33|4468.33|4468.16|4468.16|4468.33|4468.33|4468.16|4468.16|0
1634805760000|2021-10-21 08:42:40|4468.39|4468.39|4468.39|4468.39|4468.39|4468.39|4468.39|4468.39|0
1634805770000|2021-10-21 08:42:50|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|4468.57|0
1634805780000|2021-10-21 08:43:00|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|0
1634805800000|2021-10-21 08:43:20|4467.72|4467.72|4468.07|4468.07|4468.07|4468.07|4467.72|4467.72|0
1634805810000|2021-10-21 08:43:30|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|0
1634805840000|2021-10-21 08:44:00|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|0
1634805860000|2021-10-21 08:44:20|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|0
1634805870000|2021-10-21 08:44:30|4466.9|4466.9|4466.37|4466.37|4466.9|4466.9|4466.37|4466.37|0
1634805900000|2021-10-21 08:45:00|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|0
1634805910000|2021-10-21 08:45:10|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|0
1634805920000|2021-10-21 08:45:20|4467.63|4467.63|4467.63|4467.63|4467.63|4467.63|4467.63|4467.63|0
1634805970000|2021-10-21 08:46:10|4467.46|4467.46|4466.58|4466.58|4467.46|4467.46|4466.58|4466.58|0
1634806000000|2021-10-21 08:46:40|4465.9|4465.9|4465.58|4465.58|4465.9|4465.9|4465.58|4465.58|0
1634806010000|2021-10-21 08:46:50|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|4465.31|0
1634806020000|2021-10-21 08:47:00|4464.79|4464.79|4464.26|4464.26|4464.79|4464.79|4464.26|4464.26|0
1634806030000|2021-10-21 08:47:10|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|0
1634806040000|2021-10-21 08:47:20|4464.09|4464.09|4463.17|4463.17|4464.09|4464.09|4463.17|4463.17|0
1634806060000|2021-10-21 08:47:40|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|4463.85|0
1634806070000|2021-10-21 08:47:50|4464|4464|4464.52|4464.52|4464.52|4464.52|4464|4464|0
1634806090000|2021-10-21 08:48:10|4464.64|4464.64|4464.64|4464.64|4464.64|4464.64|4464.64|4464.64|0
1634806110000|2021-10-21 08:48:30|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|0
1634806120000|2021-10-21 08:48:40|4465.52|4465.52|4465.34|4465.34|4465.52|4465.52|4465.34|4465.34|0
1634806160000|2021-10-21 08:49:20|4465.11|4465.11|4465.52|4465.52|4465.52|4465.52|4464.99|4464.99|0
1634806180000|2021-10-21 08:49:40|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|0
1634806190000|2021-10-21 08:49:50|4465.29|4465.29|4465.29|4465.29|4465.29|4465.29|4465.29|4465.29|0
1634806200000|2021-10-21 08:50:00|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|4465.14|0
1634806230000|2021-10-21 08:50:30|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|0
1634806270000|2021-10-21 08:51:10|4465|4465|4465.06|4465.06|4465.06|4465.06|4465|4465|0
1634806280000|2021-10-21 08:51:20|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|4465.93|0
1634806330000|2021-10-21 08:52:10|4465.23|4465.23|4465.23|4465.23|4465.23|4465.23|4465.23|4465.23|0
1634806360000|2021-10-21 08:52:40|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|0
1634806370000|2021-10-21 08:52:50|4465.49|4465.49|4465.44|4465.44|4465.49|4465.49|4465.44|4465.44|0
1634806400000|2021-10-21 08:53:20|4465.09|4465.09|4464.39|4464.39|4465.09|4465.09|4464.39|4464.39|0
1634806410000|2021-10-21 08:53:30|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|0
1634806420000|2021-10-21 08:53:40|4464.59|4464.59|4464.06|4464.06|4464.59|4464.59|4464.06|4464.06|0
1634806460000|2021-10-21 08:54:20|4463.71|4463.71|4463.19|4463.19|4463.71|4463.71|4463.19|4463.19|0
1634806470000|2021-10-21 08:54:30|4463.35|4463.35|4463.19|4463.19|4463.35|4463.35|4463.19|4463.19|0
1634806480000|2021-10-21 08:54:40|4463.05|4463.05|4463.19|4463.19|4463.19|4463.19|4463.05|4463.05|0
1634806490000|2021-10-21 08:54:50|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|4463.54|0
1634806520000|2021-10-21 08:55:20|4462.84|4462.84|4462.87|4462.87|4463.05|4463.05|4462.7|4462.7|0
1634806530000|2021-10-21 08:55:30|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|0
1634806540000|2021-10-21 08:55:40|4462.24|4462.24|4460.89|4460.89|4462.24|4462.24|4460.89|4460.89|0
1634806550000|2021-10-21 08:55:50|4460.71|4460.71|4460.71|4460.71|4460.71|4460.71|4460.71|4460.71|0
1634806560000|2021-10-21 08:56:00|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|0
1634806580000|2021-10-21 08:56:20|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|0
1634806600000|2021-10-21 08:56:40|4461.34|4461.34|4461.34|4461.34|4461.34|4461.34|4461.11|4461.11|0
1634806620000|2021-10-21 08:57:00|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|0
1634806630000|2021-10-21 08:57:10|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1634806640000|2021-10-21 08:57:20|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|0
1634806650000|2021-10-21 08:57:30|4460.92|4460.92|4460.92|4460.92|4460.92|4460.92|4460.92|4460.92|0
1634806670000|2021-10-21 08:57:50|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|4460.57|0
1634806680000|2021-10-21 08:58:00|4460.22|4460.22|4461.27|4461.27|4461.27|4461.27|4460.22|4460.22|0
1634806700000|2021-10-21 08:58:20|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|0
1634806710000|2021-10-21 08:58:30|4460.92|4460.92|4460.92|4460.92|4460.92|4460.92|4460.92|4460.92|0
1634806720000|2021-10-21 08:58:40|4460.77|4460.77|4460.62|4460.62|4460.77|4460.77|4460.62|4460.62|0
1634806750000|2021-10-21 08:59:10|4460.56|4460.56|4460.56|4460.56|4460.56|4460.56|4460.56|4460.56|0
1634806760000|2021-10-21 08:59:20|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|0
1634806770000|2021-10-21 08:59:30|4460.94|4460.94|4460.94|4460.94|4460.94|4460.94|4460.94|4460.94|0
1634806790000|2021-10-21 08:59:50|4461.12|4461.12|4460.94|4460.94|4461.12|4461.12|4460.94|4460.94|0
1634806800000|2021-10-21 09:00:00|4461.1|4461.1|4461.26|4461.26|4461.26|4461.26|4461.1|4461.1|0
1634806810000|2021-10-21 09:00:10|4461.09|4461.09|4461.09|4461.09|4461.09|4461.09|4461.09|4461.09|0
1634806860000|2021-10-21 09:01:00|4461.76|4461.76|4461.06|4461.06|4461.76|4461.76|4461.06|4461.06|0
1634806890000|2021-10-21 09:01:30|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|0
1634806900000|2021-10-21 09:01:40|4460.55|4460.55|4460.33|4460.33|4460.55|4460.55|4459.88|4459.88|0
1634806920000|2021-10-21 09:02:00|4460.68|4460.68|4460.68|4460.68|4460.68|4460.68|4460.68|4460.68|0
1634806970000|2021-10-21 09:02:50|4460.52|4460.52|4460.47|4460.47|4460.52|4460.52|4460.47|4460.47|0
1634806980000|2021-10-21 09:03:00|4459.94|4459.94|4459.59|4459.59|4459.94|4459.94|4459.59|4459.59|0
1634807040000|2021-10-21 09:04:00|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|0
1634807070000|2021-10-21 09:04:30|4459.77|4459.77|4459.24|4459.24|4459.77|4459.77|4459.24|4459.24|0
1634807080000|2021-10-21 09:04:40|4459.59|4459.59|4459.49|4459.49|4459.59|4459.59|4459.49|4459.49|0
1634807180000|2021-10-21 09:06:20|4459.59|4459.59|4459.59|4459.59|4459.59|4459.59|4459.59|4459.59|0
1634807220000|2021-10-21 09:07:00|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1634807240000|2021-10-21 09:07:20|4459.08|4459.08|4458.41|4458.41|4459.08|4459.08|4458.41|4458.41|0
1634807260000|2021-10-21 09:07:40|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|4457.88|0
1634807280000|2021-10-21 09:08:00|4458.12|4458.12|4458.47|4458.47|4458.47|4458.47|4458.12|4458.12|0
1634807290000|2021-10-21 09:08:10|4458.64|4458.64|4457.61|4457.61|4458.64|4458.64|4457.61|4457.61|0
1634807300000|2021-10-21 09:08:20|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|0
1634807310000|2021-10-21 09:08:30|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|4457.09|0
1634807320000|2021-10-21 09:08:40|4456.39|4456.39|4455.72|4455.72|4456.39|4456.39|4455.72|4455.72|0
1634807330000|2021-10-21 09:08:50|4456.04|4456.04|4455.69|4455.69|4456.04|4456.04|4455.69|4455.69|0
1634807360000|2021-10-21 09:09:20|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|0
1634807380000|2021-10-21 09:09:40|4455.31|4455.31|4454.68|4454.68|4455.31|4455.31|4454.51|4454.51|0
1634807390000|2021-10-21 09:09:50|4453.98|4453.98|4453.48|4453.48|4454.15|4454.15|4453.48|4453.48|0
1634807400000|2021-10-21 09:10:00|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|0
1634807410000|2021-10-21 09:10:10|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|0
1634807420000|2021-10-21 09:10:20|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|0
1634807440000|2021-10-21 09:10:40|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|0
1634807460000|2021-10-21 09:11:00|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|0
1634807470000|2021-10-21 09:11:10|4453.71|4453.71|4453.36|4453.36|4453.71|4453.71|4453.36|4453.36|0
1634807490000|2021-10-21 09:11:30|4453.18|4453.18|4453.01|4453.01|4453.53|4453.53|4452.65|4452.65|0
1634807500000|2021-10-21 09:11:40|4452.83|4452.83|4452.83|4452.83|4452.83|4452.83|4452.83|4452.83|0
1634807510000|2021-10-21 09:11:50|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|0
1634807520000|2021-10-21 09:12:00|4452.83|4452.83|4453.53|4453.53|4453.53|4453.53|4452.83|4452.83|0
1634807540000|2021-10-21 09:12:20|4452.83|4452.83|4453.53|4453.53|4453.53|4453.53|4452.83|4452.83|0
1634807570000|2021-10-21 09:12:50|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|0
1634807580000|2021-10-21 09:13:00|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|0
1634807610000|2021-10-21 09:13:30|4452.68|4452.68|4452.15|4452.15|4452.68|4452.68|4452.15|4452.15|0
1634807640000|2021-10-21 09:14:00|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|4452.45|0
1634807660000|2021-10-21 09:14:20|4453.12|4453.12|4453.12|4453.12|4453.12|4453.12|4453.12|4453.12|0
1634807670000|2021-10-21 09:14:30|4453.47|4453.47|4454|4454|4454|4454|4453.47|4453.47|0
1634807690000|2021-10-21 09:14:50|4453.82|4453.82|4453.82|4453.82|4453.82|4453.82|4453.82|4453.82|0
1634807740000|2021-10-21 09:15:40|4454.35|4454.35|4454.19|4454.19|4454.35|4454.35|4454.19|4454.19|0
1634807790000|2021-10-21 09:16:30|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|0
1634807800000|2021-10-21 09:16:40|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|0
1634807820000|2021-10-21 09:17:00|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|0
1634807830000|2021-10-21 09:17:10|4454.57|4454.57|4454.91|4454.91|4454.91|4454.91|4454.57|4454.57|0
1634807870000|2021-10-21 09:17:50|4454.81|4454.81|4454.81|4454.81|4454.81|4454.81|4454.81|4454.81|0
1634807900000|2021-10-21 09:18:20|4455.16|4455.16|4455.11|4455.11|4455.16|4455.16|4455.11|4455.11|0
1634807910000|2021-10-21 09:18:30|4455.05|4455.05|4455.05|4455.05|4455.05|4455.05|4455.05|4455.05|0
1634807940000|2021-10-21 09:19:00|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|0
1634807960000|2021-10-21 09:19:20|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|0
1634807970000|2021-10-21 09:19:30|4454.98|4454.98|4454.98|4454.98|4454.98|4454.98|4454.98|4454.98|0
1634807980000|2021-10-21 09:19:40|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|4455.51|0
1634807990000|2021-10-21 09:19:50|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|0
1634808000000|2021-10-21 09:20:00|4454.98|4454.98|4454.46|4454.46|4454.98|4454.98|4454.46|4454.46|0
1634808010000|2021-10-21 09:20:10|4454.34|4454.34|4454.22|4454.22|4454.34|4454.34|4454.22|4454.22|0
1634808030000|2021-10-21 09:20:30|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|0
1634808040000|2021-10-21 09:20:40|4454.5|4454.5|4454.5|4454.5|4454.5|4454.5|4454.5|4454.5|0
1634808050000|2021-10-21 09:20:50|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|0
1634808060000|2021-10-21 09:21:00|4454.67|4454.67|4454.67|4454.67|4454.67|4454.67|4454.67|4454.67|0
1634808090000|2021-10-21 09:21:30|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|0
1634808110000|2021-10-21 09:21:50|4455.73|4455.73|4455.73|4455.73|4455.73|4455.73|4455.73|4455.73|0
1634808120000|2021-10-21 09:22:00|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|0
1634808140000|2021-10-21 09:22:20|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|0
1634808150000|2021-10-21 09:22:30|4455.9|4455.9|4455.73|4455.73|4455.9|4455.9|4455.73|4455.73|0
1634808180000|2021-10-21 09:23:00|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|0
1634808210000|2021-10-21 09:23:30|4455.2|4455.2|4455.2|4455.2|4455.2|4455.2|4455.2|4455.2|0
1634808230000|2021-10-21 09:23:50|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|0
1634808270000|2021-10-21 09:24:30|4456.05|4456.05|4456.05|4456.05|4456.05|4456.05|4456.05|4456.05|0
1634808290000|2021-10-21 09:24:50|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|0
1634808300000|2021-10-21 09:25:00|4456.04|4456.04|4456.04|4456.04|4456.21|4456.21|4456.04|4456.04|0
1634808320000|2021-10-21 09:25:20|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|0
1634808360000|2021-10-21 09:26:00|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|0
1634808390000|2021-10-21 09:26:30|4457.77|4457.77|4457.77|4457.77|4457.77|4457.77|4457.77|4457.77|0
1634808430000|2021-10-21 09:27:10|4457.5|4457.5|4457.5|4457.5|4457.5|4457.5|4457.5|4457.5|0
1634808470000|2021-10-21 09:27:50|4457.68|4457.68|4458.35|4458.35|4458.35|4458.35|4457.68|4457.68|0
1634808480000|2021-10-21 09:28:00|4458.62|4458.62|4458.62|4458.62|4458.62|4458.62|4458.62|4458.62|0
1634808500000|2021-10-21 09:28:20|4458.97|4458.97|4458.62|4458.62|4458.97|4458.97|4458.62|4458.62|0
1634808560000|2021-10-21 09:29:20|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|0
1634808580000|2021-10-21 09:29:40|4459.84|4459.84|4461.55|4461.55|4461.55|4461.55|4459.84|4459.84|0
1634808600000|2021-10-21 09:30:00|4461.69|4461.69|4462.19|4462.19|4462.54|4462.54|4461.69|4461.69|0
1634808620000|2021-10-21 09:30:20|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|0
1634808720000|2021-10-21 09:32:00|4464.3|4464.3|4464.59|4464.59|4464.59|4464.59|4464.3|4464.3|0
1634808730000|2021-10-21 09:32:10|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1634808740000|2021-10-21 09:32:20|4464.91|4464.91|4464.91|4464.91|4464.91|4464.91|4464.91|4464.91|0
1634808780000|2021-10-21 09:33:00|4464.74|4464.74|4464.74|4464.74|4464.74|4464.74|4464.74|4464.74|0
1634808790000|2021-10-21 09:33:10|4464.56|4464.56|4465.24|4465.24|4465.24|4465.24|4464.56|4464.56|0
1634808850000|2021-10-21 09:34:10|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|0
1634808860000|2021-10-21 09:34:20|4466.29|4466.29|4466.29|4466.29|4466.29|4466.29|4466.29|4466.29|0
1634808890000|2021-10-21 09:34:50|4466.61|4466.61|4466.66|4466.66|4466.66|4466.66|4466.61|4466.61|0
1634808900000|2021-10-21 09:35:00|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|0
1634808910000|2021-10-21 09:35:10|4466.57|4466.57|4466.75|4466.75|4466.75|4466.75|4466.57|4466.57|0
1634808940000|2021-10-21 09:35:40|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|0
1634808950000|2021-10-21 09:35:50|4467.26|4467.26|4468.61|4468.61|4468.61|4468.61|4467.26|4467.26|0
1634808980000|2021-10-21 09:36:20|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|0
1634808990000|2021-10-21 09:36:30|4468.94|4468.94|4468.94|4468.94|4468.94|4468.94|4468.94|4468.94|0
1634809000000|2021-10-21 09:36:40|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|4468.78|0
1634809030000|2021-10-21 09:37:10|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|4468.96|0
1634809060000|2021-10-21 09:37:40|4469.13|4469.13|4469.48|4469.48|4469.48|4469.48|4469.13|4469.13|0
1634809070000|2021-10-21 09:37:50|4469.66|4469.66|4469.66|4469.66|4469.66|4469.66|4469.66|4469.66|0
1634809080000|2021-10-21 09:38:00|4470.1|4470.1|4470.25|4470.25|4470.25|4470.25|4470.1|4470.1|0
1634809140000|2021-10-21 09:39:00|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|4471.3|0
1634809150000|2021-10-21 09:39:10|4470.6|4470.6|4469.19|4469.19|4470.6|4470.6|4468.67|4468.67|0
1634809170000|2021-10-21 09:39:30|4468.9|4468.9|4468.46|4468.46|4468.9|4468.9|4468.46|4468.46|0
1634809180000|2021-10-21 09:39:40|4468.13|4468.13|4467.78|4467.78|4468.13|4468.13|4467.78|4467.78|0
1634809190000|2021-10-21 09:39:50|4467.25|4467.25|4466.58|4466.58|4467.25|4467.25|4466.58|4466.58|0
1634809200000|2021-10-21 09:40:00|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|0
1634809240000|2021-10-21 09:40:40|4467.42|4467.42|4467.42|4467.42|4467.42|4467.42|4467.42|4467.42|0
1634809260000|2021-10-21 09:41:00|4467.94|4467.94|4467.77|4467.77|4467.94|4467.94|4467.77|4467.77|0
1634809270000|2021-10-21 09:41:10|4467.59|4467.59|4467.24|4467.24|4467.59|4467.59|4467.24|4467.24|0
1634809300000|2021-10-21 09:41:40|4467.19|4467.19|4466.79|4466.79|4467.19|4467.19|4466.79|4466.79|0
1634809320000|2021-10-21 09:42:00|4467.14|4467.14|4467.66|4467.66|4467.66|4467.66|4467.14|4467.14|0
1634809330000|2021-10-21 09:42:10|4467.81|4467.81|4467.31|4467.31|4467.84|4467.84|4467.31|4467.31|0
1634809370000|2021-10-21 09:42:50|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|0
1634809400000|2021-10-21 09:43:20|4468.66|4468.66|4469.34|4469.34|4469.34|4469.34|4468.66|4468.66|0
1634809460000|2021-10-21 09:44:20|4470.04|4470.04|4469.87|4469.87|4470.04|4470.04|4469.87|4469.87|0
1634809510000|2021-10-21 09:45:10|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|4469.51|4469.51|0
1634809520000|2021-10-21 09:45:20|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|0
1634809530000|2021-10-21 09:45:30|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|4469.87|0
1634809540000|2021-10-21 09:45:40|4469.81|4469.81|4470.16|4470.16|4470.16|4470.16|4469.81|4469.81|0
1634809570000|2021-10-21 09:46:10|4469.49|4469.49|4468.79|4468.79|4469.49|4469.49|4468.79|4468.79|0
1634809580000|2021-10-21 09:46:20|4469.46|4469.46|4469.46|4469.46|4469.46|4469.46|4469.46|4469.46|0
1634809660000|2021-10-21 09:47:40|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|0
1634809690000|2021-10-21 09:48:10|4469.14|4469.14|4469.14|4469.14|4469.14|4469.14|4469.14|4469.14|0
1634809710000|2021-10-21 09:48:30|4468.13|4468.13|4467.95|4467.95|4468.13|4468.13|4467.95|4467.95|0
1634809750000|2021-10-21 09:49:10|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|4467.83|0
1634809770000|2021-10-21 09:49:30|4468.18|4468.18|4468.64|4468.64|4468.64|4468.64|4468.13|4468.13|0
1634809780000|2021-10-21 09:49:40|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|0
1634809800000|2021-10-21 09:50:00|4468.49|4468.49|4468.67|4468.67|4468.67|4468.67|4468.49|4468.49|0
1634809810000|2021-10-21 09:50:10|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|0
1634809870000|2021-10-21 09:51:10|4468.84|4468.84|4468.44|4468.44|4468.84|4468.84|4468.44|4468.44|0
1634809880000|2021-10-21 09:51:20|4468.65|4468.65|4468.81|4468.81|4468.81|4468.81|4468.65|4468.65|0
1634809890000|2021-10-21 09:51:30|4469.33|4469.33|4469.33|4469.33|4469.33|4469.33|4469.33|4469.33|0
1634809900000|2021-10-21 09:51:40|4470.01|4470.01|4470.01|4470.01|4470.01|4470.01|4470.01|4470.01|0
1634809920000|2021-10-21 09:52:00|4470.17|4470.17|4470.17|4470.17|4470.17|4470.17|4470.17|4470.17|0
1634809940000|2021-10-21 09:52:20|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|0
1634809950000|2021-10-21 09:52:30|4470.38|4470.38|4470.44|4470.44|4470.44|4470.44|4470.38|4470.38|0
1634809970000|2021-10-21 09:52:50|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|4470.23|0
1634810000000|2021-10-21 09:53:20|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|0
1634810040000|2021-10-21 09:54:00|4470.25|4470.25|4472.18|4472.18|4472.65|4472.65|4470.25|4470.25|0
1634810060000|2021-10-21 09:54:20|4471.66|4471.66|4471.72|4471.72|4471.72|4471.72|4471.48|4471.48|0
1634810080000|2021-10-21 09:54:40|4471.54|4471.54|4470.69|4470.69|4471.54|4471.54|4470.69|4470.69|0
1634810140000|2021-10-21 09:55:40|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|4470.64|0
1634810220000|2021-10-21 09:57:00|4470.99|4470.99|4471.34|4471.34|4471.34|4471.34|4470.99|4470.99|0
1634810250000|2021-10-21 09:57:30|4470.64|4470.64|4470.29|4470.29|4470.64|4470.64|4470.29|4470.29|0
1634810260000|2021-10-21 09:57:40|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|0
1634810280000|2021-10-21 09:58:00|4470.8|4470.8|4470.62|4470.62|4470.8|4470.8|4470.62|4470.62|0
1634810340000|2021-10-21 09:59:00|4470.74|4470.74|4471.12|4471.12|4471.12|4471.12|4470.62|4470.62|0
1634810350000|2021-10-21 09:59:10|4470.95|4470.95|4469.89|4469.89|4470.95|4470.95|4469.89|4469.89|0
1634810400000|2021-10-21 10:00:00|4470|4470|4469.82|4469.82|4470|4470|4469.65|4469.65|0
1634810410000|2021-10-21 10:00:10|4469.88|4469.88|4470.19|4470.19|4470.19|4470.19|4469.88|4469.88|0
1634810430000|2021-10-21 10:00:30|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|4470.46|0
1634810440000|2021-10-21 10:00:40|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|0
1634810450000|2021-10-21 10:00:50|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|4470.69|0
1634810480000|2021-10-21 10:01:20|4470.54|4470.54|4469.87|4469.87|4470.54|4470.54|4469.87|4469.87|0
1634810490000|2021-10-21 10:01:30|4469.71|4469.71|4469.56|4469.56|4469.71|4469.71|4469.03|4469.03|0
1634810520000|2021-10-21 10:02:00|4469.5|4469.5|4469.77|4469.77|4469.77|4469.77|4469.5|4469.5|0
1634810540000|2021-10-21 10:02:20|4470.12|4470.12|4469.59|4469.59|4470.12|4470.12|4469.59|4469.59|0
1634810550000|2021-10-21 10:02:30|4469.43|4469.43|4469.43|4469.43|4469.43|4469.43|4469.43|4469.43|0
1634810570000|2021-10-21 10:02:50|4471.48|4471.48|4472.16|4472.16|4472.16|4472.16|4471.48|4471.48|0
1634810580000|2021-10-21 10:03:00|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|0
1634810590000|2021-10-21 10:03:10|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|4473.01|0
1634810630000|2021-10-21 10:03:50|4471.66|4471.66|4471.81|4471.81|4472.33|4472.33|4471.66|4471.66|0
1634810640000|2021-10-21 10:04:00|4471.46|4471.46|4471.46|4471.46|4471.46|4471.46|4471.46|4471.46|0
1634810670000|2021-10-21 10:04:30|4471.98|4471.98|4471.46|4471.46|4471.98|4471.98|4471.46|4471.46|0
1634810690000|2021-10-21 10:04:50|4471.28|4471.28|4469.04|4469.04|4471.28|4471.28|4469.04|4469.04|0
1634810700000|2021-10-21 10:05:00|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|0
1634810710000|2021-10-21 10:05:10|4468.31|4468.31|4469.09|4469.09|4469.09|4469.09|4468.31|4468.31|0
1634810720000|2021-10-21 10:05:20|4468.42|4468.42|4468.06|4468.06|4468.42|4468.42|4467.89|4467.89|0
1634810730000|2021-10-21 10:05:30|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|0
1634810750000|2021-10-21 10:05:50|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|4468.77|0
1634810800000|2021-10-21 10:06:40|4468.65|4468.65|4468.35|4468.35|4468.65|4468.65|4468.35|4468.35|0
1634810810000|2021-10-21 10:06:50|4468.5|4468.5|4468.85|4468.85|4468.85|4468.85|4468.5|4468.5|0
1634810860000|2021-10-21 10:07:40|4468.68|4468.68|4468.63|4468.63|4468.68|4468.68|4468.63|4468.63|0
1634810890000|2021-10-21 10:08:10|4468.1|4468.1|4468.63|4468.63|4468.63|4468.63|4468.1|4468.1|0
1634810910000|2021-10-21 10:08:30|4469.16|4469.16|4469.33|4469.33|4469.33|4469.33|4469.16|4469.16|0
1634810920000|2021-10-21 10:08:40|4469.5|4469.5|4469.5|4469.5|4469.5|4469.5|4469.5|4469.5|0
1634810940000|2021-10-21 10:09:00|4469.44|4469.44|4469.5|4469.5|4469.65|4469.65|4469.44|4469.44|0
1634810980000|2021-10-21 10:09:40|4469.34|4469.34|4469.5|4469.5|4469.5|4469.5|4469.34|4469.34|0
1634811020000|2021-10-21 10:10:20|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|0
1634811030000|2021-10-21 10:10:30|4469.38|4469.38|4469.52|4469.52|4469.52|4469.52|4469.38|4469.38|0
1634811040000|2021-10-21 10:10:40|4469.88|4469.88|4470.23|4470.23|4470.23|4470.23|4469.88|4469.88|0
1634811080000|2021-10-21 10:11:20|4470.05|4470.05|4470.23|4470.23|4470.23|4470.23|4470.05|4470.05|0
1634811100000|2021-10-21 10:11:40|4470.75|4470.75|4470.93|4470.93|4470.93|4470.93|4470.75|4470.75|0
1634811110000|2021-10-21 10:11:50|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|4471.8|0
1634811140000|2021-10-21 10:12:20|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|0
1634811150000|2021-10-21 10:12:30|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|0
1634811170000|2021-10-21 10:12:50|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|0
1634811180000|2021-10-21 10:13:00|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|0
1634811190000|2021-10-21 10:13:10|4473.24|4473.24|4473.92|4473.92|4473.92|4473.92|4473.24|4473.24|0
1634811210000|2021-10-21 10:13:30|4474.6|4474.6|4474.95|4474.95|4474.95|4474.95|4474.6|4474.6|0
1634811240000|2021-10-21 10:14:00|4473.9|4473.9|4473.9|4473.9|4474.07|4474.07|4473.9|4473.9|0
1634811260000|2021-10-21 10:14:20|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|0
1634811280000|2021-10-21 10:14:40|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|4474.4|0
1634811290000|2021-10-21 10:14:50|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|0
1634811300000|2021-10-21 10:15:00|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|0
1634811310000|2021-10-21 10:15:10|4474.04|4474.04|4473.86|4473.86|4474.04|4474.04|4473.86|4473.86|0
1634811320000|2021-10-21 10:15:20|4474.03|4474.03|4473.7|4473.7|4474.03|4474.03|4473.7|4473.7|0
1634811330000|2021-10-21 10:15:30|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|0
1634811370000|2021-10-21 10:16:10|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|0
1634811390000|2021-10-21 10:16:30|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|0
1634811400000|2021-10-21 10:16:40|4474.36|4474.36|4475.74|4475.74|4475.74|4475.74|4474.36|4474.36|0
1634811450000|2021-10-21 10:17:30|4475.06|4475.06|4475.74|4475.74|4475.74|4475.74|4475.06|4475.06|0
1634811510000|2021-10-21 10:18:30|4476.09|4476.09|4476.44|4476.44|4476.44|4476.44|4476.09|4476.09|0
1634811530000|2021-10-21 10:18:50|4476.26|4476.26|4476.96|4476.96|4476.96|4476.96|4476.26|4476.26|0
1634811560000|2021-10-21 10:19:20|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|4476.61|0
1634811570000|2021-10-21 10:19:30|4477.29|4477.29|4476.59|4476.59|4477.29|4477.29|4476.59|4476.59|0
1634811590000|2021-10-21 10:19:50|4476.41|4476.41|4476.41|4476.41|4476.41|4476.41|4476.41|4476.41|0
1634811600000|2021-10-21 10:20:00|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|0
1634811610000|2021-10-21 10:20:10|4475.06|4475.06|4474.91|4474.91|4475.06|4475.06|4474.91|4474.91|0
1634811630000|2021-10-21 10:20:30|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|0
1634811640000|2021-10-21 10:20:40|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|0
1634811650000|2021-10-21 10:20:50|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|0
1634811660000|2021-10-21 10:21:00|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|4474.05|0
1634811680000|2021-10-21 10:21:20|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|0
1634811700000|2021-10-21 10:21:40|4474.05|4474.05|4473.38|4473.38|4474.05|4474.05|4473.38|4473.38|0
1634811710000|2021-10-21 10:21:50|4473.22|4473.22|4472.79|4472.79|4473.22|4473.22|4472.69|4472.69|0
1634811720000|2021-10-21 10:22:00|4472.27|4472.27|4472.09|4472.09|4472.27|4472.27|4472.09|4472.09|0
1634811740000|2021-10-21 10:22:20|4471.22|4471.22|4470.94|4470.94|4471.22|4471.22|4470.94|4470.94|0
1634811750000|2021-10-21 10:22:30|4471.06|4471.06|4471.06|4471.06|4471.06|4471.06|4471.06|4471.06|0
1634811770000|2021-10-21 10:22:50|4471.22|4471.22|4471.22|4471.22|4471.22|4471.22|4471.22|4471.22|0
1634811800000|2021-10-21 10:23:20|4471.27|4471.27|4471.22|4471.22|4471.27|4471.27|4471.22|4471.22|0
1634811830000|2021-10-21 10:23:50|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|0
1634811840000|2021-10-21 10:24:00|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|0
1634811880000|2021-10-21 10:24:40|4471.38|4471.38|4468.88|4468.88|4471.44|4471.44|4468.88|4468.88|0
1634811910000|2021-10-21 10:25:10|4468.74|4468.74|4468.39|4468.39|4468.74|4468.74|4468.39|4468.39|0
1634811920000|2021-10-21 10:25:20|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|0
1634811940000|2021-10-21 10:25:40|4467.92|4467.92|4468.62|4468.62|4468.62|4468.62|4467.92|4467.92|0
1634811980000|2021-10-21 10:26:20|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|4467.92|0
1634812050000|2021-10-21 10:27:30|4467.57|4467.57|4467.39|4467.39|4467.57|4467.57|4467.04|4467.04|0
1634812080000|2021-10-21 10:28:00|4466.72|4466.72|4466.19|4466.19|4466.72|4466.72|4466.19|4466.19|0
1634812100000|2021-10-21 10:28:20|4466.86|4466.86|4466.86|4466.86|4466.86|4466.86|4466.86|4466.86|0
1634812110000|2021-10-21 10:28:30|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|0
1634812150000|2021-10-21 10:29:10|4466.85|4466.85|4466.85|4466.85|4466.85|4466.85|4466.85|4466.85|0
1634812190000|2021-10-21 10:29:50|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|0
1634812230000|2021-10-21 10:30:30|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|4467.05|0
1634812310000|2021-10-21 10:31:50|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|0
1634812340000|2021-10-21 10:32:20|4466.34|4466.34|4466.17|4466.17|4466.34|4466.34|4466.17|4466.17|0
1634812350000|2021-10-21 10:32:30|4465.82|4465.82|4466.17|4466.17|4466.17|4466.17|4465.82|4465.82|0
1634812360000|2021-10-21 10:32:40|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|0
1634812370000|2021-10-21 10:32:50|4464.79|4464.79|4465.32|4465.32|4465.32|4465.32|4464.79|4464.79|0
1634812380000|2021-10-21 10:33:00|4464.97|4464.97|4464.97|4464.97|4464.97|4464.97|4464.97|4464.97|0
1634812390000|2021-10-21 10:33:10|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|0
1634812400000|2021-10-21 10:33:20|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|0
1634812410000|2021-10-21 10:33:30|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|0
1634812420000|2021-10-21 10:33:40|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|4463.46|0
1634812430000|2021-10-21 10:33:50|4462.76|4462.76|4462.6|4462.6|4462.76|4462.76|4462.6|4462.6|0
1634812440000|2021-10-21 10:34:00|4462.25|4462.25|4461.56|4461.56|4462.25|4462.25|4461.56|4461.56|0
1634812460000|2021-10-21 10:34:20|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|4461.3|0
1634812470000|2021-10-21 10:34:30|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|0
1634812480000|2021-10-21 10:34:40|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|4461.81|0
1634812490000|2021-10-21 10:34:50|4461.97|4461.97|4462.32|4462.32|4462.32|4462.32|4461.97|4461.97|0
1634812500000|2021-10-21 10:35:00|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|0
1634812510000|2021-10-21 10:35:10|4462.32|4462.32|4462.32|4462.32|4462.32|4462.32|4462.32|4462.32|0
1634812540000|2021-10-21 10:35:40|4463.03|4463.03|4462.85|4462.85|4463.03|4463.03|4462.85|4462.85|0
1634812550000|2021-10-21 10:35:50|4463.06|4463.06|4463.06|4463.06|4463.06|4463.06|4463.06|4463.06|0
1634812580000|2021-10-21 10:36:20|4463.17|4463.17|4463.41|4463.41|4463.41|4463.41|4463.06|4463.06|0
1634812590000|2021-10-21 10:36:30|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|4463.36|0
1634812600000|2021-10-21 10:36:40|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|0
1634812620000|2021-10-21 10:37:00|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|0
1634812640000|2021-10-21 10:37:20|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|0
1634812660000|2021-10-21 10:37:40|4462.69|4462.69|4462.19|4462.19|4462.69|4462.69|4462.19|4462.19|0
1634812670000|2021-10-21 10:37:50|4461.84|4461.84|4461.02|4461.02|4461.84|4461.84|4461.02|4461.02|0
1634812680000|2021-10-21 10:38:00|4460.34|4460.34|4459.99|4459.99|4460.34|4460.34|4459.99|4459.99|0
1634812700000|2021-10-21 10:38:20|4460.15|4460.15|4460.15|4460.15|4460.15|4460.15|4460.15|4460.15|0
1634812760000|2021-10-21 10:39:20|4460.85|4460.85|4460.85|4460.85|4460.85|4460.85|4460.85|4460.85|0
1634812800000|2021-10-21 10:40:00|4460.15|4460.15|4460.15|4460.15|4460.15|4460.15|4460.15|4460.15|0
1634812840000|2021-10-21 10:40:40|4459.91|4459.91|4460.15|4460.15|4460.32|4460.32|4459.79|4459.79|0
1634812850000|2021-10-21 10:40:50|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|0
1634812860000|2021-10-21 10:41:00|4459.91|4459.91|4459.62|4459.62|4459.91|4459.91|4459.62|4459.62|0
1634812900000|2021-10-21 10:41:40|4458.94|4458.94|4458.27|4458.27|4458.94|4458.94|4458.27|4458.27|0
1634812910000|2021-10-21 10:41:50|4458.79|4458.79|4459.32|4459.32|4459.32|4459.32|4458.79|4458.79|0
1634812980000|2021-10-21 10:43:00|4458.44|4458.44|4457.73|4457.73|4458.44|4458.44|4457.73|4457.73|0
1634813030000|2021-10-21 10:43:50|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|0
1634813040000|2021-10-21 10:44:00|4458.78|4458.78|4458.43|4458.43|4458.78|4458.78|4458.43|4458.43|0
1634813080000|2021-10-21 10:44:40|4458.08|4458.08|4457.56|4457.56|4458.08|4458.08|4457.56|4457.56|0
1634813180000|2021-10-21 10:46:20|4457.91|4457.91|4458.08|4458.08|4458.08|4458.08|4457.91|4457.91|0
1634813190000|2021-10-21 10:46:30|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1634813280000|2021-10-21 10:48:00|4458.84|4458.84|4458.49|4458.49|4458.84|4458.84|4458.49|4458.49|0
1634813330000|2021-10-21 10:48:50|4458.31|4458.31|4458.14|4458.14|4458.31|4458.31|4458.14|4458.14|0
1634813360000|2021-10-21 10:49:20|4458.84|4458.84|4459.02|4459.02|4459.54|4459.54|4458.84|4458.84|0
1634813400000|2021-10-21 10:50:00|4459.19|4459.19|4459.3|4459.3|4459.3|4459.3|4459.19|4459.19|0
1634813440000|2021-10-21 10:50:40|4459.41|4459.41|4459.41|4459.41|4459.41|4459.41|4459.41|4459.41|0
1634813450000|2021-10-21 10:50:50|4459.3|4459.3|4459|4459|4459.3|4459.3|4459|4459|0
1634813460000|2021-10-21 10:51:00|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|0
1634813470000|2021-10-21 10:51:10|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|0
1634813510000|2021-10-21 10:51:50|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|0
1634813530000|2021-10-21 10:52:10|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|4458.55|4458.55|0
1634813560000|2021-10-21 10:52:40|4458.36|4458.36|4458.54|4458.54|4458.54|4458.54|4458.36|4458.36|0
1634813640000|2021-10-21 10:54:00|4458.01|4458.01|4455.28|4455.28|4458.01|4458.01|4455.28|4455.28|0
1634813680000|2021-10-21 10:54:40|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|4454.75|0
1634813700000|2021-10-21 10:55:00|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|0
1634813720000|2021-10-21 10:55:20|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|0
1634813730000|2021-10-21 10:55:30|4456.69|4456.69|4456.69|4456.69|4456.69|4456.69|4456.69|4456.69|0
1634813810000|2021-10-21 10:56:50|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|0
1634813820000|2021-10-21 10:57:00|4455.87|4455.87|4455.87|4455.87|4455.87|4455.87|4455.87|4455.87|0
1634813880000|2021-10-21 10:58:00|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|0
1634813950000|2021-10-21 10:59:10|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|0
1634814000000|2021-10-21 11:00:00|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|0
1634814040000|2021-10-21 11:00:40|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|4457.41|0
1634814050000|2021-10-21 11:00:50|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|0
1634814060000|2021-10-21 11:01:00|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|0
1634814070000|2021-10-21 11:01:10|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|4457.57|0
1634814120000|2021-10-21 11:02:00|4457.05|4457.05|4457.57|4457.57|4457.57|4457.57|4457.05|4457.05|0
1634814130000|2021-10-21 11:02:10|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|0
1634814210000|2021-10-21 11:03:30|4457.1|4457.1|4457.16|4457.16|4457.16|4457.16|4456.99|4456.99|0
1634814240000|2021-10-21 11:04:00|4457.84|4457.84|4457.73|4457.73|4457.84|4457.84|4457.73|4457.73|0
1634814250000|2021-10-21 11:04:10|4457.38|4457.38|4457.56|4457.56|4457.56|4457.56|4457.38|4457.38|0
1634814280000|2021-10-21 11:04:40|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|0
1634814380000|2021-10-21 11:06:20|4458.09|4458.09|4457.74|4457.74|4458.09|4458.09|4457.74|4457.74|0
1634814400000|2021-10-21 11:06:40|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|4458.42|0
1634814420000|2021-10-21 11:07:00|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|0
1634814530000|2021-10-21 11:08:50|4458.62|4458.62|4458.77|4458.77|4458.77|4458.77|4458.62|4458.62|0
1634814550000|2021-10-21 11:09:10|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|0
1634814560000|2021-10-21 11:09:20|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|4458.77|0
1634814580000|2021-10-21 11:09:40|4459.3|4459.3|4459.3|4459.3|4459.3|4459.3|4459.3|4459.3|0
1634814590000|2021-10-21 11:09:50|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|4459.82|0
1634814600000|2021-10-21 11:10:00|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|0
1634814610000|2021-10-21 11:10:10|4460.28|4460.28|4460.24|4460.24|4460.38|4460.38|4460.24|4460.24|0
1634814620000|2021-10-21 11:10:20|4460.76|4460.76|4460.24|4460.24|4460.76|4460.76|4460.24|4460.24|0
1634814630000|2021-10-21 11:10:30|4460.35|4460.35|4460.47|4460.47|4460.47|4460.47|4460.35|4460.35|0
1634814670000|2021-10-21 11:11:10|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|0
1634814720000|2021-10-21 11:12:00|4460.54|4460.54|4460.13|4460.13|4460.54|4460.54|4459.78|4459.78|0
1634814750000|2021-10-21 11:12:30|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|0
1634814780000|2021-10-21 11:13:00|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|0
1634814790000|2021-10-21 11:13:10|4461.26|4461.26|4460.91|4460.91|4461.26|4461.26|4460.91|4460.91|0
1634814800000|2021-10-21 11:13:20|4460.56|4460.56|4460.56|4460.56|4460.56|4460.56|4460.56|4460.56|0
1634814830000|2021-10-21 11:13:50|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|0
1634814860000|2021-10-21 11:14:20|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|0
1634814880000|2021-10-21 11:14:40|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|0
1634814900000|2021-10-21 11:15:00|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|0
1634814930000|2021-10-21 11:15:30|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|0
1634814940000|2021-10-21 11:15:40|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|4461.19|0
1634814960000|2021-10-21 11:16:00|4461.37|4461.37|4461.54|4461.54|4461.54|4461.54|4461.37|4461.37|0
1634814970000|2021-10-21 11:16:10|4461.72|4461.72|4462.6|4462.6|4462.6|4462.6|4461.72|4461.72|0
1634814980000|2021-10-21 11:16:20|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|0
1634814990000|2021-10-21 11:16:30|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|0
1634815040000|2021-10-21 11:17:20|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|0
1634815050000|2021-10-21 11:17:30|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|0
1634815080000|2021-10-21 11:18:00|4464.36|4464.36|4464.53|4464.53|4464.53|4464.53|4464.36|4464.36|0
1634815130000|2021-10-21 11:18:50|4464.36|4464.36|4464.36|4464.36|4464.36|4464.36|4464.36|4464.36|0
1634815170000|2021-10-21 11:19:30|4464.52|4464.52|4465.22|4465.22|4465.22|4465.22|4464.52|4464.52|0
1634815180000|2021-10-21 11:19:40|4464.87|4464.87|4464.87|4464.87|4464.87|4464.87|4464.87|4464.87|0
1634815210000|2021-10-21 11:20:10|4464.2|4464.2|4465.78|4465.78|4465.78|4465.78|4464.2|4464.2|0
1634815220000|2021-10-21 11:20:20|4465.95|4465.95|4466.63|4466.63|4466.63|4466.63|4465.95|4465.95|0
1634815230000|2021-10-21 11:20:30|4467.15|4467.15|4466.98|4466.98|4467.15|4467.15|4466.98|4466.98|0
1634815250000|2021-10-21 11:20:50|4466.63|4466.63|4466.8|4466.8|4466.8|4466.8|4466.45|4466.45|0
1634815260000|2021-10-21 11:21:00|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|4465.92|0
1634815270000|2021-10-21 11:21:10|4466.98|4466.98|4466.8|4466.8|4467.5|4467.5|4466.8|4466.8|0
1634815290000|2021-10-21 11:21:30|4467.15|4467.15|4467.33|4467.33|4467.33|4467.33|4467.15|4467.15|0
1634815320000|2021-10-21 11:22:00|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|0
1634815350000|2021-10-21 11:22:30|4467.68|4467.68|4468.08|4468.08|4468.08|4468.08|4467.68|4467.68|0
1634815360000|2021-10-21 11:22:40|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|0
1634815370000|2021-10-21 11:22:50|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|0
1634815390000|2021-10-21 11:23:10|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|0
1634815420000|2021-10-21 11:23:40|4468.75|4468.75|4468.58|4468.58|4468.75|4468.75|4468.58|4468.58|0
1634815440000|2021-10-21 11:24:00|4468.4|4468.4|4468.4|4468.4|4468.4|4468.4|4468.4|4468.4|0
1634815450000|2021-10-21 11:24:10|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|0
1634815500000|2021-10-21 11:25:00|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|4468.12|0
1634815540000|2021-10-21 11:25:40|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|4468.79|0
1634815590000|2021-10-21 11:26:30|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|4470.2|0
1634815600000|2021-10-21 11:26:40|4470.55|4470.55|4470.55|4470.55|4470.55|4470.55|4470.55|4470.55|0
1634815620000|2021-10-21 11:27:00|4469.67|4469.67|4469.32|4469.32|4469.67|4469.67|4469.15|4469.15|0
1634815640000|2021-10-21 11:27:20|4468.97|4468.97|4468.97|4468.97|4468.97|4468.97|4468.97|4468.97|0
1634815680000|2021-10-21 11:28:00|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|0
1634815700000|2021-10-21 11:28:20|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|0
1634815720000|2021-10-21 11:28:40|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|4469.09|0
1634815740000|2021-10-21 11:29:00|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|4468.04|0
1634815750000|2021-10-21 11:29:10|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|0
1634815760000|2021-10-21 11:29:20|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|0
1634815780000|2021-10-21 11:29:40|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|0
1634815800000|2021-10-21 11:30:00|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|4467.71|0
1634815810000|2021-10-21 11:30:10|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|4467.54|0
1634815830000|2021-10-21 11:30:30|4466.86|4466.86|4466.86|4466.86|4466.86|4466.86|4466.86|4466.86|0
1634815880000|2021-10-21 11:31:20|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|0
1634815890000|2021-10-21 11:31:30|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|4467.39|0
1634815940000|2021-10-21 11:32:20|4466.51|4466.51|4466.35|4466.35|4466.51|4466.51|4466.35|4466.35|0
1634815950000|2021-10-21 11:32:30|4466.29|4466.29|4466.29|4466.29|4466.29|4466.29|4466.29|4466.29|0
1634815980000|2021-10-21 11:33:00|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|4466.82|0
1634816010000|2021-10-21 11:33:30|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|0
1634816050000|2021-10-21 11:34:10|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|4466.41|0
1634816060000|2021-10-21 11:34:20|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|4466.76|0
1634816070000|2021-10-21 11:34:30|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|4467.1|0
1634816090000|2021-10-21 11:34:50|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|4467.62|0
1634816100000|2021-10-21 11:35:00|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|0
1634816110000|2021-10-21 11:35:10|4468.19|4468.19|4467.83|4467.83|4468.19|4468.19|4467.83|4467.83|0
1634816170000|2021-10-21 11:36:10|4468.36|4468.36|4468.52|4468.52|4468.52|4468.52|4468.36|4468.36|0
1634816180000|2021-10-21 11:36:20|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|0
1634816190000|2021-10-21 11:36:30|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|4467.99|0
1634816250000|2021-10-21 11:37:30|4468.69|4468.69|4468.69|4468.69|4468.69|4468.69|4468.69|4468.69|0
1634816260000|2021-10-21 11:37:40|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|4468.9|0
1634816270000|2021-10-21 11:37:50|4468.96|4468.96|4469.06|4469.06|4469.06|4469.06|4468.96|4468.96|0
1634816280000|2021-10-21 11:38:00|4469.74|4469.74|4470.64|4470.64|4470.64|4470.64|4469.74|4469.74|0
1634816370000|2021-10-21 11:39:30|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|4470.54|0
1634816390000|2021-10-21 11:39:50|4471.06|4471.06|4471.06|4471.06|4471.06|4471.06|4471.06|4471.06|0
1634816400000|2021-10-21 11:40:00|4471.74|4471.74|4471.39|4471.39|4471.74|4471.74|4471.39|4471.39|0
1634816440000|2021-10-21 11:40:40|4471.56|4471.56|4471.74|4471.74|4471.74|4471.74|4471.56|4471.56|0
1634816460000|2021-10-21 11:41:00|4471.95|4471.95|4471.95|4471.95|4471.95|4471.95|4471.95|4471.95|0
1634816510000|2021-10-21 11:41:50|4471.27|4471.27|4471.13|4471.13|4471.27|4471.27|4471.13|4471.13|0
1634816520000|2021-10-21 11:42:00|4470.6|4470.6|4470.78|4470.78|4470.78|4470.78|4470.6|4470.6|0
1634816530000|2021-10-21 11:42:10|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|0
1634816540000|2021-10-21 11:42:20|4470.37|4470.37|4470.21|4470.21|4470.37|4470.37|4470.21|4470.21|0
1634816550000|2021-10-21 11:42:30|4469.86|4469.86|4469.86|4469.86|4469.86|4469.86|4469.86|4469.86|0
1634816570000|2021-10-21 11:42:50|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|0
1634816580000|2021-10-21 11:43:00|4469.68|4469.68|4469.68|4469.68|4469.68|4469.68|4469.68|4469.68|0
1634816600000|2021-10-21 11:43:20|4469.54|4469.54|4469.48|4469.48|4469.54|4469.54|4469.43|4469.43|0
1634816610000|2021-10-21 11:43:30|4469.43|4469.43|4469.59|4469.59|4469.59|4469.59|4469.43|4469.43|0
1634816630000|2021-10-21 11:43:50|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|0
1634816670000|2021-10-21 11:44:30|4469.86|4469.86|4469.71|4469.71|4469.86|4469.86|4469.71|4469.71|0
1634816680000|2021-10-21 11:44:40|4469.82|4469.82|4469.82|4469.82|4469.82|4469.82|4469.82|4469.82|0
1634816690000|2021-10-21 11:44:50|4469.97|4469.97|4469.83|4469.83|4469.97|4469.97|4469.83|4469.83|0
1634816700000|2021-10-21 11:45:00|4469.97|4469.97|4470.06|4470.06|4470.08|4470.08|4469.9|4469.9|0
1634816710000|2021-10-21 11:45:10|4470.22|4470.22|4470.22|4470.22|4470.22|4470.22|4470.22|4470.22|0
1634816720000|2021-10-21 11:45:20|4470.27|4470.27|4469.75|4469.75|4470.27|4470.27|4469.75|4469.75|0
1634816750000|2021-10-21 11:45:50|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|4469.92|0
1634816760000|2021-10-21 11:46:00|4470.27|4470.27|4470.27|4470.27|4470.27|4470.27|4470.27|4470.27|0
1634816770000|2021-10-21 11:46:10|4471.32|4471.32|4471.59|4471.59|4471.59|4471.59|4471.24|4471.24|0
1634816810000|2021-10-21 11:46:50|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|0
1634816820000|2021-10-21 11:47:00|4471.7|4471.7|4472.4|4472.4|4472.76|4472.76|4471.7|4471.7|0
1634816840000|2021-10-21 11:47:20|4472.58|4472.58|4472.4|4472.4|4472.58|4472.58|4472.4|4472.4|0
1634816860000|2021-10-21 11:47:40|4472.05|4472.05|4472.05|4472.05|4472.05|4472.05|4472.05|4472.05|0
1634816870000|2021-10-21 11:47:50|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|0
1634816890000|2021-10-21 11:48:10|4471.81|4471.81|4472.02|4472.02|4472.02|4472.02|4471.81|4471.81|0
1634816920000|2021-10-21 11:48:40|4472.18|4472.18|4472.23|4472.23|4472.28|4472.28|4472.18|4472.18|0
1634816930000|2021-10-21 11:48:50|4472.34|4472.34|4472.34|4472.34|4472.34|4472.34|4472.34|4472.34|0
1634816940000|2021-10-21 11:49:00|4472.39|4472.39|4471.97|4471.97|4472.39|4472.39|4471.97|4471.97|0
1634816950000|2021-10-21 11:49:10|4471.91|4471.91|4471.91|4471.91|4471.91|4471.91|4471.91|4471.91|0
1634816960000|2021-10-21 11:49:20|4472.62|4472.62|4472.94|4472.94|4472.94|4472.94|4472.62|4472.62|0
1634816970000|2021-10-21 11:49:30|4472.99|4472.99|4473.15|4473.15|4473.15|4473.15|4472.99|4472.99|0
1634816980000|2021-10-21 11:49:40|4473.2|4473.2|4473.1|4473.1|4473.2|4473.2|4473.1|4473.1|0
1634817010000|2021-10-21 11:50:10|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|0
1634817020000|2021-10-21 11:50:20|4473.04|4473.04|4473.04|4473.04|4473.04|4473.04|4473.04|4473.04|0
1634817040000|2021-10-21 11:50:40|4472.93|4472.93|4472.72|4472.72|4473.25|4473.25|4472.72|4472.72|0
1634817060000|2021-10-21 11:51:00|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|4473.6|0
1634817070000|2021-10-21 11:51:10|4473.43|4473.43|4473.25|4473.25|4473.43|4473.43|4473.25|4473.25|0
1634817090000|2021-10-21 11:51:30|4473.08|4473.08|4472.72|4472.72|4473.08|4473.08|4472.72|4472.72|0
1634817110000|2021-10-21 11:51:50|4472.37|4472.37|4472.43|4472.43|4472.43|4472.43|4472.37|4472.37|0
1634817120000|2021-10-21 11:52:00|4472.08|4472.08|4471.78|4471.78|4472.08|4472.08|4471.78|4471.78|0
1634817130000|2021-10-21 11:52:10|4471.67|4471.67|4471.55|4471.55|4471.67|4471.67|4471.55|4471.55|0
1634817140000|2021-10-21 11:52:20|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|0
1634817180000|2021-10-21 11:53:00|4471.78|4471.78|4472.04|4472.04|4472.04|4472.04|4471.78|4471.78|0
1634817190000|2021-10-21 11:53:10|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|0
1634817200000|2021-10-21 11:53:20|4472.62|4472.62|4472.62|4472.62|4472.62|4472.62|4472.62|4472.62|0
1634817230000|2021-10-21 11:53:50|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|4472.27|0
1634817280000|2021-10-21 11:54:40|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|0
1634817290000|2021-10-21 11:54:50|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|0
1634817300000|2021-10-21 11:55:00|4470.39|4470.39|4471.07|4471.07|4471.07|4471.07|4470.39|4470.39|0
1634817320000|2021-10-21 11:55:20|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|0
1634817340000|2021-10-21 11:55:40|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|0
1634817360000|2021-10-21 11:56:00|4470.92|4470.92|4471.27|4471.27|4471.27|4471.27|4470.92|4470.92|0
1634817400000|2021-10-21 11:56:40|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|4471.12|0
1634817420000|2021-10-21 11:57:00|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|4470.42|0
1634817430000|2021-10-21 11:57:10|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|4470.95|0
1634817460000|2021-10-21 11:57:40|4470.78|4470.78|4470.78|4470.78|4470.78|4470.78|4470.78|4470.78|0
1634817470000|2021-10-21 11:57:50|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|0
1634817480000|2021-10-21 11:58:00|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1634817490000|2021-10-21 11:58:10|4470.91|4470.91|4471.2|4471.2|4471.2|4471.2|4470.91|4470.91|0
1634817540000|2021-10-21 11:59:00|4470.85|4470.85|4470.74|4470.74|4470.85|4470.85|4470.74|4470.74|0
1634817550000|2021-10-21 11:59:10|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|4470.04|0
1634817560000|2021-10-21 11:59:20|4469.37|4469.37|4469.22|4469.22|4469.37|4469.37|4469.22|4469.22|0
1634817570000|2021-10-21 11:59:30|4468.78|4468.78|4468.08|4468.08|4468.78|4468.78|4468.08|4468.08|0
1634817590000|2021-10-21 11:59:50|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|0
1634817610000|2021-10-21 12:00:10|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|4468.42|0
1634817620000|2021-10-21 12:00:20|4467.72|4467.72|4467.57|4467.57|4467.72|4467.72|4467.57|4467.57|0
1634817680000|2021-10-21 12:01:20|4467.22|4467.22|4466.94|4466.94|4467.22|4467.22|4466.59|4466.59|0
1634817700000|2021-10-21 12:01:40|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|4467.11|0
1634817710000|2021-10-21 12:01:50|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|4466.94|0
1634817720000|2021-10-21 12:02:00|4467.26|4467.26|4467.26|4467.26|4467.31|4467.31|4467.26|4467.26|0
1634817730000|2021-10-21 12:02:10|4467.15|4467.15|4467.83|4467.83|4467.83|4467.83|4467.15|4467.15|0
1634817760000|2021-10-21 12:02:40|4468.18|4468.18|4468.18|4468.18|4468.18|4468.18|4468.18|4468.18|0
1634817780000|2021-10-21 12:03:00|4468|4468|4468|4468|4468|4468|4468|4468|0
1634817810000|2021-10-21 12:03:30|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|0
1634817860000|2021-10-21 12:04:20|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|0
1634817870000|2021-10-21 12:04:30|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|4467.45|0
1634817880000|2021-10-21 12:04:40|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|0
1634817930000|2021-10-21 12:05:30|4469.27|4469.27|4469.27|4469.27|4469.27|4469.27|4469.27|4469.27|0
1634817940000|2021-10-21 12:05:40|4467.92|4467.92|4467.25|4467.25|4467.92|4467.92|4467.25|4467.25|0
1634817950000|2021-10-21 12:05:50|4467.07|4467.07|4467.75|4467.75|4467.75|4467.75|4467.07|4467.07|0
1634817960000|2021-10-21 12:06:00|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|4467.48|0
1634817980000|2021-10-21 12:06:20|4466.81|4466.81|4466.7|4466.7|4466.81|4466.81|4466.7|4466.7|0
1634817990000|2021-10-21 12:06:30|4466.99|4466.99|4466.99|4466.99|4466.99|4466.99|4466.99|4466.99|0
1634818010000|2021-10-21 12:06:50|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|0
1634818020000|2021-10-21 12:07:00|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|4467.34|0
1634818030000|2021-10-21 12:07:10|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|0
1634818060000|2021-10-21 12:07:40|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|4467.78|0
1634818090000|2021-10-21 12:08:10|4468.13|4468.13|4467.96|4467.96|4468.13|4468.13|4467.96|4467.96|0
1634818130000|2021-10-21 12:08:50|4468.66|4468.66|4468.13|4468.13|4468.66|4468.66|4468.13|4468.13|0
1634818140000|2021-10-21 12:09:00|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|4468.66|0
1634818210000|2021-10-21 12:10:10|4468.5|4468.5|4468.5|4468.5|4468.5|4468.5|4468.5|4468.5|0
1634818250000|2021-10-21 12:10:50|4468.15|4468.15|4467.8|4467.8|4468.15|4468.15|4467.8|4467.8|0
1634818260000|2021-10-21 12:11:00|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|4468.48|0
1634818320000|2021-10-21 12:12:00|4468.63|4468.63|4468.79|4468.79|4468.79|4468.79|4468.63|4468.63|0
1634818350000|2021-10-21 12:12:30|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|0
1634818360000|2021-10-21 12:12:40|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|0
1634818370000|2021-10-21 12:12:50|4469.83|4469.83|4469.83|4469.83|4469.83|4469.83|4469.83|4469.83|0
1634818400000|2021-10-21 12:13:20|4469.67|4469.67|4469.14|4469.14|4469.67|4469.67|4469.14|4469.14|0
1634818440000|2021-10-21 12:14:00|4469.82|4469.82|4469.82|4469.82|4469.82|4469.82|4469.82|4469.82|0
1634818450000|2021-10-21 12:14:10|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|0
1634818480000|2021-10-21 12:14:40|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|0
1634818490000|2021-10-21 12:14:50|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|0
1634818500000|2021-10-21 12:15:00|4470.67|4470.67|4470.85|4470.85|4470.85|4470.85|4470.67|4470.67|0
1634818530000|2021-10-21 12:15:30|4471.2|4471.2|4471.37|4471.37|4471.37|4471.37|4471.2|4471.2|0
1634818540000|2021-10-21 12:15:40|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|0
1634818560000|2021-10-21 12:16:00|4471.99|4471.99|4472.85|4472.85|4472.85|4472.85|4471.99|4471.99|0
1634818570000|2021-10-21 12:16:10|4473.52|4473.52|4473.52|4473.52|4473.52|4473.52|4473.52|4473.52|0
1634818590000|2021-10-21 12:16:30|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|0
1634818620000|2021-10-21 12:17:00|4474.14|4474.14|4474.14|4474.14|4474.14|4474.14|4474.14|4474.14|0
1634818630000|2021-10-21 12:17:10|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|0
1634818640000|2021-10-21 12:17:20|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|0
1634818670000|2021-10-21 12:17:50|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|0
1634818680000|2021-10-21 12:18:00|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|4474.32|0
1634818730000|2021-10-21 12:18:50|4474.37|4474.37|4474.28|4474.28|4474.37|4474.37|4474.16|4474.16|0
1634818780000|2021-10-21 12:19:40|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|0
1634818790000|2021-10-21 12:19:50|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|4475.33|0
1634818820000|2021-10-21 12:20:20|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|0
1634818940000|2021-10-21 12:22:20|4475.73|4475.73|4476.08|4476.08|4476.08|4476.08|4474.86|4474.86|0
1634818950000|2021-10-21 12:22:30|4475.73|4475.73|4475.38|4475.38|4475.73|4475.73|4475.38|4475.38|0
1634818970000|2021-10-21 12:22:50|4476.06|4476.06|4475.38|4475.38|4476.06|4476.06|4475.38|4475.38|0
1634818980000|2021-10-21 12:23:00|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|0
1634818990000|2021-10-21 12:23:10|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|0
1634819020000|2021-10-21 12:23:40|4475.09|4475.09|4475.14|4475.14|4475.14|4475.14|4475.09|4475.09|0
1634819140000|2021-10-21 12:25:40|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|4475.03|0
1634819160000|2021-10-21 12:26:00|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|4474.16|0
1634819180000|2021-10-21 12:26:20|4473.45|4473.45|4473.28|4473.28|4473.45|4473.45|4473.28|4473.28|0
1634819210000|2021-10-21 12:26:50|4473.12|4473.12|4473.28|4473.28|4473.28|4473.28|4473.12|4473.12|0
1634819240000|2021-10-21 12:27:20|4473.45|4473.45|4473.81|4473.81|4473.81|4473.81|4473.45|4473.45|0
1634819320000|2021-10-21 12:28:40|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|0
1634819340000|2021-10-21 12:29:00|4472.6|4472.6|4472.63|4472.63|4472.63|4472.63|4472.46|4472.46|0
1634819380000|2021-10-21 12:29:40|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|0
1634819390000|2021-10-21 12:29:50|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|4472.96|0
1634819400000|2021-10-21 12:30:00|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|0
1634819440000|2021-10-21 12:30:40|4473.38|4473.38|4472.85|4472.85|4473.38|4473.38|4472.85|4472.85|0
1634819490000|2021-10-21 12:31:30|4473.2|4473.2|4472.68|4472.68|4473.2|4473.2|4472.68|4472.68|0
1634819500000|2021-10-21 12:31:40|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|4472.15|0
1634819530000|2021-10-21 12:32:10|4471.45|4471.45|4471.51|4471.51|4471.51|4471.51|4471.4|4471.4|0
1634819540000|2021-10-21 12:32:20|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|4472.04|0
1634819550000|2021-10-21 12:32:30|4471.93|4471.93|4471.93|4471.93|4471.93|4471.93|4471.93|4471.93|0
1634819580000|2021-10-21 12:33:00|4471.23|4471.23|4471.23|4471.23|4471.23|4471.23|4471.23|4471.23|0
1634819620000|2021-10-21 12:33:40|4471.06|4471.06|4471.06|4471.06|4471.23|4471.23|4471.06|4471.06|0
1634819630000|2021-10-21 12:33:50|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|4471.41|0
1634819640000|2021-10-21 12:34:00|4472.28|4472.28|4472.64|4472.64|4472.64|4472.64|4472.28|4472.28|0
1634819650000|2021-10-21 12:34:10|4472.48|4472.48|4472.42|4472.42|4472.48|4472.48|4472.42|4472.42|0
1634819660000|2021-10-21 12:34:20|4473.1|4473.1|4473.78|4473.78|4473.78|4473.78|4473.1|4473.1|0
1634819670000|2021-10-21 12:34:30|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|0
1634819700000|2021-10-21 12:35:00|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|0
1634819770000|2021-10-21 12:36:10|4472.07|4472.07|4470.35|4470.35|4472.07|4472.07|4470.17|4470.17|0
1634819780000|2021-10-21 12:36:20|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|0
1634819840000|2021-10-21 12:37:20|4471.43|4471.43|4471.43|4471.43|4471.43|4471.43|4471.43|4471.43|0
1634819850000|2021-10-21 12:37:30|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|4471.38|0
1634819870000|2021-10-21 12:37:50|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|4472.06|0
1634819900000|2021-10-21 12:38:20|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|0
1634819910000|2021-10-21 12:38:30|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|4473.07|0
1634819930000|2021-10-21 12:38:50|4472.9|4472.9|4473.04|4473.04|4473.04|4473.04|4472.9|4472.9|0
1634819970000|2021-10-21 12:39:30|4473.39|4473.39|4473.74|4473.74|4473.74|4473.74|4473.39|4473.39|0
1634819980000|2021-10-21 12:39:40|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|4474.09|0
1634819990000|2021-10-21 12:39:50|4473.95|4473.95|4474.35|4474.35|4474.35|4474.35|4473.95|4473.95|0
1634820000000|2021-10-21 12:40:00|4475.03|4475.03|4474.38|4474.38|4475.03|4475.03|4474.33|4474.33|0
1634820010000|2021-10-21 12:40:10|4473.7|4473.7|4473.81|4473.81|4473.81|4473.81|4473.7|4473.7|0
1634820020000|2021-10-21 12:40:20|4474.07|4474.07|4473.81|4473.81|4474.07|4474.07|4473.81|4473.81|0
1634820050000|2021-10-21 12:40:50|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|0
1634820060000|2021-10-21 12:41:00|4475.21|4475.21|4475.18|4475.18|4475.89|4475.89|4475.18|4475.18|0
1634820070000|2021-10-21 12:41:10|4476.41|4476.41|4476.41|4476.41|4476.41|4476.41|4476.41|4476.41|0
1634820090000|2021-10-21 12:41:30|4476.46|4476.46|4476.41|4476.41|4476.46|4476.46|4476.41|4476.41|0
1634820120000|2021-10-21 12:42:00|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|0
1634820150000|2021-10-21 12:42:30|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|0
1634820210000|2021-10-21 12:43:30|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|0
1634820240000|2021-10-21 12:44:00|4478.49|4478.49|4478.49|4478.49|4478.49|4478.49|4478.49|4478.49|0
1634820310000|2021-10-21 12:45:10|4478.84|4478.84|4478.84|4478.84|4478.84|4478.84|4478.84|4478.84|0
1634820320000|2021-10-21 12:45:20|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|0
1634820340000|2021-10-21 12:45:40|4477.99|4477.99|4477.99|4477.99|4477.99|4477.99|4477.99|4477.99|0
1634820350000|2021-10-21 12:45:50|4477.81|4477.81|4477.83|4477.83|4477.99|4477.99|4477.81|4477.81|0
1634820360000|2021-10-21 12:46:00|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|4478.18|0
1634820370000|2021-10-21 12:46:10|4477.48|4477.48|4477.3|4477.3|4477.48|4477.48|4477.3|4477.3|0
1634820420000|2021-10-21 12:47:00|4476.63|4476.63|4475.9|4475.9|4476.63|4476.63|4475.9|4475.9|0
1634820470000|2021-10-21 12:47:50|4474.55|4474.55|4474.55|4474.55|4474.55|4474.55|4474.55|4474.55|0
1634820480000|2021-10-21 12:48:00|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|0
1634820490000|2021-10-21 12:48:10|4475.02|4475.02|4474.67|4474.67|4475.02|4475.02|4474.67|4474.67|0
1634820510000|2021-10-21 12:48:30|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|4474.62|0
1634820520000|2021-10-21 12:48:40|4475.32|4475.32|4475.43|4475.43|4475.67|4475.67|4475.32|4475.32|0
1634820530000|2021-10-21 12:48:50|4475.79|4475.79|4475.79|4475.79|4475.79|4475.79|4475.79|4475.79|0
1634820540000|2021-10-21 12:49:00|4475.95|4475.95|4476.3|4476.3|4476.3|4476.3|4475.95|4475.95|0
1634820550000|2021-10-21 12:49:10|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|0
1634820560000|2021-10-21 12:49:20|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|0
1634820590000|2021-10-21 12:49:50|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|4476.47|0
1634820620000|2021-10-21 12:50:20|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|0
1634820630000|2021-10-21 12:50:30|4475.62|4475.62|4475.09|4475.09|4475.62|4475.62|4475.09|4475.09|0
1634820660000|2021-10-21 12:51:00|4474.98|4474.98|4474.98|4474.98|4475.09|4475.09|4474.98|4474.98|0
1634820670000|2021-10-21 12:51:10|4474.86|4474.86|4474.98|4474.98|4474.98|4474.98|4474.86|4474.86|0
1634820700000|2021-10-21 12:51:40|4474.63|4474.63|4474.51|4474.51|4474.63|4474.63|4474.51|4474.51|0
1634820720000|2021-10-21 12:52:00|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|0
1634820730000|2021-10-21 12:52:10|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|0
1634820750000|2021-10-21 12:52:30|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|0
1634820780000|2021-10-21 12:53:00|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|0
1634820810000|2021-10-21 12:53:30|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|4473.87|0
1634820820000|2021-10-21 12:53:40|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|0
1634820840000|2021-10-21 12:54:00|4473.84|4473.84|4473.69|4473.69|4473.84|4473.84|4473.69|4473.69|0
1634820860000|2021-10-21 12:54:20|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|0
1634820870000|2021-10-21 12:54:30|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|0
1634820920000|2021-10-21 12:55:20|4474.04|4474.04|4474.39|4474.39|4474.39|4474.39|4474.04|4474.04|0
1634820930000|2021-10-21 12:55:30|4474.22|4474.22|4474.04|4474.04|4474.22|4474.22|4474.04|4474.04|0
1634820960000|2021-10-21 12:56:00|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|0
1634821010000|2021-10-21 12:56:50|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|4473.69|0
1634821030000|2021-10-21 12:57:10|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|0
1634821040000|2021-10-21 12:57:20|4474.33|4474.33|4474.33|4474.33|4474.33|4474.33|4474.33|4474.33|0
1634821060000|2021-10-21 12:57:40|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|0
1634821080000|2021-10-21 12:58:00|4475.53|4475.53|4475.88|4475.88|4475.88|4475.88|4475.53|4475.53|0
1634821100000|2021-10-21 12:58:20|4475.53|4475.53|4475.18|4475.18|4475.53|4475.53|4475.18|4475.18|0
1634821120000|2021-10-21 12:58:40|4475.3|4475.3|4475.09|4475.09|4475.3|4475.3|4475.09|4475.09|0
1634821170000|2021-10-21 12:59:30|4474.91|4474.91|4474.06|4474.06|4474.91|4474.91|4474.06|4474.06|0
1634821200000|2021-10-21 13:00:00|4473.54|4473.54|4472.84|4472.84|4473.54|4473.54|4472.84|4472.84|0
1634821210000|2021-10-21 13:00:10|4473.01|4473.01|4472.31|4472.31|4473.01|4473.01|4472.31|4472.31|0
1634821240000|2021-10-21 13:00:40|4472.84|4472.84|4473.01|4473.01|4473.54|4473.54|4472.84|4472.84|0
1634821260000|2021-10-21 13:01:00|4473.69|4473.69|4474.39|4474.39|4474.39|4474.39|4473.69|4473.69|0
1634821270000|2021-10-21 13:01:10|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|4474.21|0
1634821280000|2021-10-21 13:01:20|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|0
1634821300000|2021-10-21 13:01:40|4472.99|4472.99|4472.99|4472.99|4472.99|4472.99|4472.99|4472.99|0
1634821310000|2021-10-21 13:01:50|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|0
1634821320000|2021-10-21 13:02:00|4473.57|4473.57|4473.22|4473.22|4473.74|4473.74|4473.22|4473.22|0
1634821360000|2021-10-21 13:02:40|4473.04|4473.04|4473.04|4473.04|4473.04|4473.04|4473.04|4473.04|0
1634821370000|2021-10-21 13:02:50|4473.74|4473.74|4474.09|4474.09|4474.09|4474.09|4473.74|4473.74|0
1634821380000|2021-10-21 13:03:00|4473.92|4473.92|4473.57|4473.57|4473.92|4473.92|4473.57|4473.57|0
1634821390000|2021-10-21 13:03:10|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|0
1634821420000|2021-10-21 13:03:40|4473.74|4473.74|4473.74|4473.74|4473.74|4473.74|4473.74|4473.74|0
1634821430000|2021-10-21 13:03:50|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|0
1634821450000|2021-10-21 13:04:10|4473.57|4473.57|4473.42|4473.42|4473.57|4473.57|4473.42|4473.42|0
1634821460000|2021-10-21 13:04:20|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|4472.75|0
1634821470000|2021-10-21 13:04:30|4473.45|4473.45|4473.62|4473.62|4473.62|4473.62|4473.45|4473.45|0
1634821480000|2021-10-21 13:04:40|4473.1|4473.1|4473.1|4473.1|4473.1|4473.1|4473.1|4473.1|0
1634821490000|2021-10-21 13:04:50|4473.27|4473.27|4473.27|4473.27|4473.27|4473.27|4473.27|4473.27|0
1634821510000|2021-10-21 13:05:10|4474.32|4474.32|4475.18|4475.18|4475.18|4475.18|4474.32|4474.32|0
1634821520000|2021-10-21 13:05:20|4475|4475|4475|4475|4475.68|4475.68|4475|4475|0
1634821580000|2021-10-21 13:06:20|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|4474.82|0
1634821590000|2021-10-21 13:06:30|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|0
1634821600000|2021-10-21 13:06:40|4474.49|4474.49|4474.12|4474.12|4474.49|4474.49|4474.12|4474.12|0
1634821610000|2021-10-21 13:06:50|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|0
1634821630000|2021-10-21 13:07:10|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|4473.88|0
1634821650000|2021-10-21 13:07:30|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1634821660000|2021-10-21 13:07:40|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|0
1634821680000|2021-10-21 13:08:00|4475.22|4475.22|4475.52|4475.52|4475.52|4475.52|4475.22|4475.22|0
1634821720000|2021-10-21 13:08:40|4475.67|4475.67|4475.57|4475.57|4475.67|4475.67|4475.57|4475.57|0
1634821740000|2021-10-21 13:09:00|4475.39|4475.39|4475.04|4475.04|4475.74|4475.74|4475.04|4475.04|0
1634821750000|2021-10-21 13:09:10|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|4475.57|0
1634821770000|2021-10-21 13:09:30|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|4476.27|0
1634821780000|2021-10-21 13:09:40|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|0
1634821830000|2021-10-21 13:10:30|4476.8|4476.8|4477.81|4477.81|4477.81|4477.81|4476.8|4476.8|0
1634821860000|2021-10-21 13:11:00|4477.67|4477.67|4477.67|4477.67|4477.67|4477.67|4477.67|4477.67|0
1634821870000|2021-10-21 13:11:10|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|0
1634821880000|2021-10-21 13:11:20|4477.49|4477.49|4476.79|4476.79|4477.49|4477.49|4476.79|4476.79|0
1634821900000|2021-10-21 13:11:40|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|4476.63|0
1634821930000|2021-10-21 13:12:10|4477.5|4477.5|4476.28|4476.28|4477.5|4477.5|4476.28|4476.28|0
1634821950000|2021-10-21 13:12:30|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|4476.45|0
1634822000000|2021-10-21 13:13:20|4477.13|4477.13|4478.33|4478.33|4478.33|4478.33|4477.13|4477.13|0
1634822050000|2021-10-21 13:14:10|4477.8|4477.8|4477.45|4477.45|4477.8|4477.8|4477.45|4477.45|0
1634822080000|2021-10-21 13:14:40|4477.28|4477.28|4477.1|4477.1|4477.28|4477.28|4477.1|4477.1|0
1634822100000|2021-10-21 13:15:00|4477.28|4477.28|4477.45|4477.45|4477.45|4477.45|4476.75|4476.75|0
1634822130000|2021-10-21 13:15:30|4476.75|4476.75|4476.23|4476.23|4476.75|4476.75|4476.23|4476.23|0
1634822140000|2021-10-21 13:15:40|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|0
1634822150000|2021-10-21 13:15:50|4476.31|4476.31|4476.26|4476.26|4476.79|4476.79|4476.26|4476.26|0
1634822170000|2021-10-21 13:16:10|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|4476.21|0
1634822230000|2021-10-21 13:17:10|4476.91|4476.91|4476.91|4476.91|4476.91|4476.91|4476.91|4476.91|0
1634822290000|2021-10-21 13:18:10|4475.68|4475.68|4475.16|4475.16|4475.68|4475.68|4475.16|4475.16|0
1634822310000|2021-10-21 13:18:30|4474.48|4474.48|4474.48|4474.48|4474.48|4474.48|4474.48|4474.48|0
1634822330000|2021-10-21 13:18:50|4474.36|4474.36|4473.74|4473.74|4474.36|4474.36|4473.74|4473.74|0
1634822340000|2021-10-21 13:19:00|4473.86|4473.86|4473.74|4473.74|4473.86|4473.86|4473.74|4473.74|0
1634822350000|2021-10-21 13:19:10|4473.62|4473.62|4473.5|4473.5|4473.62|4473.62|4473.5|4473.5|0
1634822360000|2021-10-21 13:19:20|4473.62|4473.62|4473.33|4473.33|4473.62|4473.62|4473.33|4473.33|0
1634822370000|2021-10-21 13:19:30|4473.5|4473.5|4473.5|4473.5|4473.5|4473.5|4473.5|4473.5|0
1634822380000|2021-10-21 13:19:40|4473.33|4473.33|4473.33|4473.33|4473.33|4473.33|4473.33|4473.33|0
1634822450000|2021-10-21 13:20:50|4473.68|4473.68|4473.85|4473.85|4473.85|4473.85|4473.68|4473.68|0
1634822470000|2021-10-21 13:21:10|4474.53|4474.53|4474|4474|4474.53|4474.53|4474|4474|0
1634822510000|2021-10-21 13:21:50|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|0
1634822520000|2021-10-21 13:22:00|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|4473.67|0
1634822530000|2021-10-21 13:22:10|4473.84|4473.84|4473.84|4473.84|4473.84|4473.84|4473.84|4473.84|0
1634822540000|2021-10-21 13:22:20|4474.02|4474.02|4474.02|4474.02|4474.02|4474.02|4474.02|4474.02|0
1634822560000|2021-10-21 13:22:40|4474.37|4474.37|4475.25|4475.25|4475.25|4475.25|4474.37|4474.37|0
1634822570000|2021-10-21 13:22:50|4475.3|4475.3|4475.42|4475.42|4475.42|4475.42|4475.3|4475.3|0
1634822580000|2021-10-21 13:23:00|4475.94|4475.94|4475.77|4475.77|4475.94|4475.94|4475.77|4475.77|0
1634822590000|2021-10-21 13:23:10|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|0
1634822600000|2021-10-21 13:23:20|4474.89|4474.89|4474.72|4474.72|4475.07|4475.07|4474.72|4474.72|0
1634822610000|2021-10-21 13:23:30|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|4475.07|0
1634822630000|2021-10-21 13:23:50|4475.24|4475.24|4475.24|4475.24|4475.24|4475.24|4475.24|4475.24|0
1634822690000|2021-10-21 13:24:50|4475.19|4475.19|4474.66|4474.66|4475.19|4475.19|4474.66|4474.66|0
1634822700000|2021-10-21 13:25:00|4474.43|4474.43|4473.5|4473.5|4474.43|4474.43|4473.5|4473.5|0
1634822740000|2021-10-21 13:25:40|4473.33|4473.33|4471.95|4471.95|4473.33|4473.33|4471.95|4471.95|0
1634822760000|2021-10-21 13:26:00|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|0
1634822790000|2021-10-21 13:26:30|4471.95|4471.95|4471.77|4471.77|4471.95|4471.95|4471.77|4471.77|0
1634822800000|2021-10-21 13:26:40|4471.62|4471.62|4471.62|4471.62|4471.62|4471.62|4471.62|4471.62|0
1634822820000|2021-10-21 13:27:00|4471.45|4471.45|4471.97|4471.97|4471.97|4471.97|4471.45|4471.45|0
1634822830000|2021-10-21 13:27:10|4471.8|4471.8|4471.97|4471.97|4471.97|4471.97|4471.8|4471.8|0
1634822840000|2021-10-21 13:27:20|4472.32|4472.32|4472.49|4472.49|4472.49|4472.49|4472.32|4472.32|0
1634822850000|2021-10-21 13:27:30|4472.73|4472.73|4473.25|4473.25|4473.25|4473.25|4472.73|4472.73|0
1634822880000|2021-10-21 13:28:00|4473.08|4473.08|4472.97|4472.97|4473.08|4473.08|4472.97|4472.97|0
1634822910000|2021-10-21 13:28:30|4472.8|4472.8|4472.11|4472.11|4472.8|4472.8|4472.11|4472.11|0
1634822940000|2021-10-21 13:29:00|4471.94|4471.94|4471.24|4471.24|4471.94|4471.94|4471.06|4471.06|0
1634822970000|2021-10-21 13:29:30|4470.89|4470.89|4470.36|4470.36|4470.94|4470.94|4470.36|4470.36|0
1634822990000|2021-10-21 13:29:50|4470.31|4470.31|4470.31|4470.31|4470.31|4470.31|4470.31|4470.31|0
1634823000000|2021-10-21 13:30:00|4470.36|4470.36|4471.14|4471.14|4471.14|4471.14|4470.36|4470.36|0
1634823010000|2021-10-21 13:30:10|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|4471.32|0
1634823020000|2021-10-21 13:30:20|4470.79|4470.79|4471.71|4471.71|4471.99|4471.99|4470.79|4470.79|0
1634823030000|2021-10-21 13:30:30|4471.88|4471.88|4473.64|4473.64|4473.64|4473.64|4471.88|4471.88|0
1634823040000|2021-10-21 13:30:40|4474.16|4474.16|4472.81|4472.81|4474.16|4474.16|4472.81|4472.81|0
1634823060000|2021-10-21 13:31:00|4472.97|4472.97|4473.55|4473.55|4473.55|4473.55|4472.97|4472.97|0
1634823080000|2021-10-21 13:31:20|4473.88|4473.88|4473.55|4473.55|4473.88|4473.88|4473.55|4473.55|0
1634823090000|2021-10-21 13:31:30|4473.9|4473.9|4474.08|4474.08|4474.08|4474.08|4473.55|4473.55|0
1634823100000|2021-10-21 13:31:40|4474.13|4474.13|4474.13|4474.13|4475.01|4475.01|4474.13|4474.13|0
1634823110000|2021-10-21 13:31:50|4474.34|4474.34|4474.59|4474.59|4474.59|4474.59|4474.06|4474.06|0
1634823120000|2021-10-21 13:32:00|4474.76|4474.76|4474.76|4474.76|4474.76|4474.76|4474.76|4474.76|0
1634823130000|2021-10-21 13:32:10|4474.24|4474.24|4474.25|4474.25|4474.41|4474.41|4474.24|4474.24|0
1634823140000|2021-10-21 13:32:20|4473.73|4473.73|4474.25|4474.25|4474.25|4474.25|4473.73|4473.73|0
1634823150000|2021-10-21 13:32:30|4473.58|4473.58|4473.94|4473.94|4474.09|4474.09|4473.58|4473.58|0
1634823160000|2021-10-21 13:32:40|4473.99|4473.99|4475.21|4475.21|4475.91|4475.91|4473.99|4473.99|0
1634823170000|2021-10-21 13:32:50|4474.51|4474.51|4475.2|4475.2|4475.2|4475.2|4474.51|4474.51|0
1634823180000|2021-10-21 13:33:00|4475.36|4475.36|4476.39|4476.39|4476.39|4476.39|4475.18|4475.18|0
1634823190000|2021-10-21 13:33:10|4476.28|4476.28|4475.35|4475.35|4476.28|4476.28|4475.3|4475.3|0
1634823200000|2021-10-21 13:33:20|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.3|4474.3|0
1634823210000|2021-10-21 13:33:30|4474.12|4474.12|4474.65|4474.65|4474.65|4474.65|4474.12|4474.12|0
1634823220000|2021-10-21 13:33:40|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|0
1634823250000|2021-10-21 13:34:10|4475.69|4475.69|4476.04|4476.04|4476.04|4476.04|4475.69|4475.69|0
1634823260000|2021-10-21 13:34:20|4476.22|4476.22|4476.22|4476.22|4476.22|4476.22|4476.22|4476.22|0
1634823270000|2021-10-21 13:34:30|4475.54|4475.54|4475.72|4475.72|4475.72|4475.72|4475.54|4475.54|0
1634823280000|2021-10-21 13:34:40|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|0
1634823290000|2021-10-21 13:34:50|4476.34|4476.34|4475.14|4475.14|4476.34|4476.34|4475.14|4475.14|0
1634823300000|2021-10-21 13:35:00|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|0
1634823310000|2021-10-21 13:35:10|4473.79|4473.79|4473.26|4473.26|4473.79|4473.79|4472.39|4472.39|0
1634823320000|2021-10-21 13:35:20|4473.44|4473.44|4474.13|4474.13|4474.13|4474.13|4473.44|4473.44|0
1634823330000|2021-10-21 13:35:30|4474.44|4474.44|4475.53|4475.53|4475.53|4475.53|4474.44|4474.44|0
1634823340000|2021-10-21 13:35:40|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|4475.18|0
1634823350000|2021-10-21 13:35:50|4475|4475|4474.48|4474.48|4475|4475|4474.48|4474.48|0
1634823360000|2021-10-21 13:36:00|4474.43|4474.43|4475.98|4475.98|4475.98|4475.98|4474.43|4474.43|0
1634823370000|2021-10-21 13:36:10|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1634823380000|2021-10-21 13:36:20|4475.29|4475.29|4474.59|4474.59|4475.29|4475.29|4474.59|4474.59|0
1634823390000|2021-10-21 13:36:30|4474.24|4474.24|4473.89|4473.89|4474.24|4474.24|4473.89|4473.89|0
1634823400000|2021-10-21 13:36:40|4474.94|4474.94|4475.99|4475.99|4475.99|4475.99|4474.94|4474.94|0
1634823420000|2021-10-21 13:37:00|4476.1|4476.1|4476.5|4476.5|4476.5|4476.5|4476.1|4476.1|0
1634823430000|2021-10-21 13:37:10|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|4476.32|0
1634823450000|2021-10-21 13:37:30|4476.67|4476.67|4476|4476|4476.67|4476.67|4476|4476|0
1634823460000|2021-10-21 13:37:40|4474.07|4474.07|4474.77|4474.77|4474.77|4474.77|4474.07|4474.07|0
1634823470000|2021-10-21 13:37:50|4474.42|4474.42|4474.3|4474.3|4474.42|4474.42|4474.3|4474.3|0
1634823480000|2021-10-21 13:38:00|4474.16|4474.16|4473.19|4473.19|4474.16|4474.16|4473.19|4473.19|0
1634823490000|2021-10-21 13:38:10|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|0
1634823500000|2021-10-21 13:38:20|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|0
1634823510000|2021-10-21 13:38:30|4473.62|4473.62|4470.8|4470.8|4473.62|4473.62|4470.8|4470.8|0
1634823520000|2021-10-21 13:38:40|4470.12|4470.12|4470|4470|4470.24|4470.24|4470|4470|0
1634823530000|2021-10-21 13:38:50|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|4469.51|0
1634823550000|2021-10-21 13:39:10|4469.16|4469.16|4469.46|4469.46|4469.46|4469.46|4469.11|4469.11|0
1634823560000|2021-10-21 13:39:20|4469.63|4469.63|4469.63|4469.63|4469.63|4469.63|4469.63|4469.63|0
1634823580000|2021-10-21 13:39:40|4469.74|4469.74|4469.62|4469.62|4469.97|4469.97|4469.62|4469.62|0
1634823590000|2021-10-21 13:39:50|4469.27|4469.27|4469.97|4469.97|4469.97|4469.97|4469.27|4469.27|0
1634823600000|2021-10-21 13:40:00|4470.32|4470.32|4469.97|4469.97|4470.49|4470.49|4469.97|4469.97|0
1634823630000|2021-10-21 13:40:30|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|0
1634823640000|2021-10-21 13:40:40|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|0
1634823670000|2021-10-21 13:41:10|4469.97|4469.97|4469.97|4469.97|4469.97|4469.97|4469.92|4469.92|0
1634823730000|2021-10-21 13:42:10|4470.67|4470.67|4471.2|4471.2|4471.2|4471.2|4470.67|4470.67|0
1634823740000|2021-10-21 13:42:20|4471.31|4471.31|4470.96|4470.96|4471.31|4471.31|4470.96|4470.96|0
1634823750000|2021-10-21 13:42:30|4470.73|4470.73|4470.96|4470.96|4470.96|4470.96|4470.73|4470.73|0
1634823770000|2021-10-21 13:42:50|4470.44|4470.44|4470.28|4470.28|4470.44|4470.44|4470.28|4470.28|0
1634823780000|2021-10-21 13:43:00|4469.6|4469.6|4469.81|4469.81|4469.81|4469.81|4469.6|4469.6|0
1634823790000|2021-10-21 13:43:10|4469.7|4469.7|4470.4|4470.4|4470.4|4470.4|4469.7|4469.7|0
1634823800000|2021-10-21 13:43:20|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|0
1634823840000|2021-10-21 13:44:00|4470.16|4470.16|4469.99|4469.99|4470.16|4470.16|4469.99|4469.99|0
1634823870000|2021-10-21 13:44:30|4469.81|4469.81|4469.53|4469.53|4469.81|4469.81|4469.53|4469.53|0
1634823880000|2021-10-21 13:44:40|4469.18|4469.18|4469.01|4469.01|4469.18|4469.18|4469.01|4469.01|0
1634823890000|2021-10-21 13:44:50|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|4469.53|0
1634823900000|2021-10-21 13:45:00|4469.88|4469.88|4469.88|4469.88|4469.88|4469.88|4469.71|4469.71|0
1634823910000|2021-10-21 13:45:10|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|0
1634823920000|2021-10-21 13:45:20|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|4469.2|0
1634823930000|2021-10-21 13:45:30|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|4469.15|0
1634823940000|2021-10-21 13:45:40|4468.97|4468.97|4468.3|4468.3|4468.97|4468.97|4468.3|4468.3|0
1634823950000|2021-10-21 13:45:50|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|4468.82|0
1634823970000|2021-10-21 13:46:10|4469|4469|4469.35|4469.35|4469.7|4469.7|4469|4469|0
1634823980000|2021-10-21 13:46:20|4469|4469|4469.67|4469.67|4469.67|4469.67|4469|4469|0
1634823990000|2021-10-21 13:46:30|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|0
1634824000000|2021-10-21 13:46:40|4470.6|4470.6|4470.78|4470.78|4470.78|4470.78|4470.6|4470.6|0
1634824020000|2021-10-21 13:47:00|4470.95|4470.95|4470.79|4470.79|4470.95|4470.95|4470.79|4470.79|0
1634824040000|2021-10-21 13:47:20|4469.74|4469.74|4469.24|4469.24|4470.06|4470.06|4469.24|4469.24|0
1634824050000|2021-10-21 13:47:30|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|0
1634824060000|2021-10-21 13:47:40|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|0
1634824080000|2021-10-21 13:48:00|4469.71|4469.71|4469.57|4469.57|4469.71|4469.71|4469.57|4469.57|0
1634824090000|2021-10-21 13:48:10|4469.92|4469.92|4470.09|4470.09|4470.09|4470.09|4469.92|4469.92|0
1634824100000|2021-10-21 13:48:20|4470.2|4470.2|4471.1|4471.1|4471.1|4471.1|4470.2|4470.2|0
1634824110000|2021-10-21 13:48:30|4471.28|4471.28|4471.45|4471.45|4471.8|4471.8|4471.28|4471.28|0
1634824120000|2021-10-21 13:48:40|4470.78|4470.78|4470.43|4470.43|4470.78|4470.78|4470.43|4470.43|0
1634824160000|2021-10-21 13:49:20|4470.31|4470.31|4470.26|4470.26|4470.31|4470.31|4470.26|4470.26|0
1634824180000|2021-10-21 13:49:40|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|0
1634824190000|2021-10-21 13:49:50|4470.78|4470.78|4470.78|4470.78|4470.78|4470.78|4470.78|4470.78|0
1634824200000|2021-10-21 13:50:00|4470.96|4470.96|4471.36|4471.36|4471.36|4471.36|4470.96|4470.96|0
1634824220000|2021-10-21 13:50:20|4471.54|4471.54|4471.36|4471.36|4471.54|4471.54|4471.36|4471.36|0
1634824230000|2021-10-21 13:50:30|4471.71|4471.71|4471.99|4471.99|4471.99|4471.99|4471.71|4471.71|0
1634824240000|2021-10-21 13:50:40|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|0
1634824260000|2021-10-21 13:51:00|4471.47|4471.47|4471.63|4471.63|4471.63|4471.63|4471.47|4471.47|0
1634824270000|2021-10-21 13:51:10|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|4471.98|0
1634824280000|2021-10-21 13:51:20|4472.16|4472.16|4472.16|4472.16|4472.16|4472.16|4472.16|4472.16|0
1634824300000|2021-10-21 13:51:40|4472.51|4472.51|4472.51|4472.51|4472.51|4472.51|4472.51|4472.51|0
1634824310000|2021-10-21 13:51:50|4472.86|4472.86|4473|4473|4473|4473|4472.86|4472.86|0
1634824320000|2021-10-21 13:52:00|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|4472.83|0
1634824330000|2021-10-21 13:52:10|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|0
1634824340000|2021-10-21 13:52:20|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|0
1634824370000|2021-10-21 13:52:50|4473.23|4473.23|4473.41|4473.41|4473.58|4473.58|4473.23|4473.23|0
1634824380000|2021-10-21 13:53:00|4473.06|4473.06|4471.72|4471.72|4473.06|4473.06|4471.72|4471.72|0
1634824390000|2021-10-21 13:53:10|4472.25|4472.25|4472.25|4472.25|4472.25|4472.25|4472.25|4472.25|0
1634824400000|2021-10-21 13:53:20|4472.3|4472.3|4472.3|4472.3|4472.3|4472.3|4472.3|4472.3|0
1634824420000|2021-10-21 13:53:40|4472.65|4472.65|4472.83|4472.83|4472.83|4472.83|4472.65|4472.65|0
1634824430000|2021-10-21 13:53:50|4472.98|4472.98|4472.98|4472.98|4472.98|4472.98|4472.98|4472.98|0
1634824440000|2021-10-21 13:54:00|4472.62|4472.62|4472.62|4472.62|4472.62|4472.62|4472.62|4472.62|0
1634824450000|2021-10-21 13:54:10|4472.73|4472.73|4472.91|4472.91|4472.91|4472.91|4472.73|4472.73|0
1634824460000|2021-10-21 13:54:20|4473.14|4473.14|4472.96|4472.96|4473.14|4473.14|4472.96|4472.96|0
1634824490000|2021-10-21 13:54:50|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1634824500000|2021-10-21 13:55:00|4473.09|4473.09|4472.56|4472.56|4473.09|4473.09|4472.56|4472.56|0
1634824510000|2021-10-21 13:55:10|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|0
1634824530000|2021-10-21 13:55:30|4471.86|4471.86|4471.86|4471.86|4471.86|4471.86|4471.86|4471.86|0
1634824540000|2021-10-21 13:55:40|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|0
1634824550000|2021-10-21 13:55:50|4471.86|4471.86|4472.21|4472.21|4472.21|4472.21|4471.86|4471.86|0
1634824560000|2021-10-21 13:56:00|4471.16|4471.16|4471.33|4471.33|4471.33|4471.33|4471.16|4471.16|0
1634824570000|2021-10-21 13:56:10|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|0
1634824600000|2021-10-21 13:56:40|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|4471.74|0
1634824660000|2021-10-21 13:57:40|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|0
1634824680000|2021-10-21 13:58:00|4471.24|4471.24|4471.42|4471.42|4471.42|4471.42|4471.24|4471.24|0
1634824690000|2021-10-21 13:58:10|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|0
1634824710000|2021-10-21 13:58:30|4471.8|4471.8|4470.92|4470.92|4471.8|4471.8|4470.92|4470.92|0
1634824720000|2021-10-21 13:58:40|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|0
1634824740000|2021-10-21 13:59:00|4471.45|4471.45|4471.45|4471.45|4471.45|4471.45|4471.45|4471.45|0
1634824770000|2021-10-21 13:59:30|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|4471.97|0
1634824780000|2021-10-21 13:59:40|4471.62|4471.62|4471.62|4471.62|4471.62|4471.62|4471.62|4471.62|0
1634824800000|2021-10-21 14:00:00|4471.45|4471.45|4471.55|4471.55|4471.55|4471.55|4471.45|4471.45|0
1634824830000|2021-10-21 14:00:30|4472.25|4472.25|4471.73|4471.73|4472.25|4472.25|4471.73|4471.73|0
1634824840000|2021-10-21 14:00:40|4472.25|4472.25|4472.6|4472.6|4472.6|4472.6|4472.25|4472.25|0
1634824870000|2021-10-21 14:01:10|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|4472.66|0
1634824880000|2021-10-21 14:01:20|4472.3|4472.3|4473.18|4473.18|4473.18|4473.18|4472.3|4472.3|0
1634824900000|2021-10-21 14:01:40|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|4473.06|0
1634824910000|2021-10-21 14:01:50|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|0
1634824920000|2021-10-21 14:02:00|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|0
1634824930000|2021-10-21 14:02:10|4472.22|4472.22|4472.9|4472.9|4472.9|4472.9|4472.22|4472.22|0
1634824940000|2021-10-21 14:02:20|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|0
1634824970000|2021-10-21 14:02:50|4472.37|4472.37|4472.55|4472.55|4472.55|4472.55|4472.37|4472.37|0
1634824990000|2021-10-21 14:03:10|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|0
1634825000000|2021-10-21 14:03:20|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|0
1634825020000|2021-10-21 14:03:40|4472.68|4472.68|4472.67|4472.67|4472.85|4472.85|4472.67|4472.67|0
1634825030000|2021-10-21 14:03:50|4472.49|4472.49|4471.82|4471.82|4472.49|4472.49|4471.82|4471.82|0
1634825050000|2021-10-21 14:04:10|4471.66|4471.66|4471.54|4471.54|4471.66|4471.66|4471.54|4471.54|0
1634825060000|2021-10-21 14:04:20|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|0
1634825070000|2021-10-21 14:04:30|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|0
1634825080000|2021-10-21 14:04:40|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|0
1634825100000|2021-10-21 14:05:00|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|0
1634825120000|2021-10-21 14:05:20|4470.32|4470.32|4470.32|4470.32|4470.32|4470.32|4470.32|4470.32|0
1634825130000|2021-10-21 14:05:30|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|0
1634825140000|2021-10-21 14:05:40|4470.03|4470.03|4470.56|4470.56|4470.56|4470.56|4470.03|4470.03|0
1634825160000|2021-10-21 14:06:00|4470.38|4470.38|4469.86|4469.86|4470.38|4470.38|4469.86|4469.86|0
1634825170000|2021-10-21 14:06:10|4469.51|4469.51|4468.83|4468.83|4469.51|4469.51|4468.83|4468.83|0
1634825200000|2021-10-21 14:06:40|4468.94|4468.94|4469.29|4469.29|4469.29|4469.29|4468.94|4468.94|0
1634825240000|2021-10-21 14:07:20|4469.11|4469.11|4468.94|4468.94|4469.11|4469.11|4468.94|4468.94|0
1634825290000|2021-10-21 14:08:10|4469.81|4469.81|4470.34|4470.34|4470.34|4470.34|4469.81|4469.81|0
1634825300000|2021-10-21 14:08:20|4470.44|4470.44|4470.97|4470.97|4470.97|4470.97|4470.44|4470.44|0
1634825310000|2021-10-21 14:08:30|4471.14|4471.14|4471.14|4471.14|4471.14|4471.14|4471.14|4471.14|0
1634825350000|2021-10-21 14:09:10|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|0
1634825360000|2021-10-21 14:09:20|4472.17|4472.17|4472.17|4472.17|4472.17|4472.17|4472.17|4472.17|0
1634825370000|2021-10-21 14:09:30|4472.33|4472.33|4473.06|4473.06|4473.06|4473.06|4472.33|4472.33|0
1634825400000|2021-10-21 14:10:00|4472.89|4472.89|4473.76|4473.76|4473.76|4473.76|4472.89|4472.89|0
1634825420000|2021-10-21 14:10:20|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|4474.64|0
1634825430000|2021-10-21 14:10:30|4475.15|4475.15|4475.83|4475.83|4475.83|4475.83|4475.15|4475.15|0
1634825460000|2021-10-21 14:11:00|4475.3|4475.3|4475.13|4475.13|4475.3|4475.3|4475.13|4475.13|0
1634825470000|2021-10-21 14:11:10|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|0
1634825480000|2021-10-21 14:11:20|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|0
1634825500000|2021-10-21 14:11:40|4475.66|4475.66|4475.13|4475.13|4475.66|4475.66|4475.13|4475.13|0
1634825510000|2021-10-21 14:11:50|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|0
1634825520000|2021-10-21 14:12:00|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|4475.3|0
1634825570000|2021-10-21 14:12:50|4475.19|4475.19|4474.49|4474.49|4475.19|4475.19|4474.49|4474.49|0
1634825580000|2021-10-21 14:13:00|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|0
1634825590000|2021-10-21 14:13:10|4474.78|4474.78|4474.78|4474.78|4474.78|4474.78|4474.6|4474.6|0
1634825600000|2021-10-21 14:13:20|4474.25|4474.25|4473.55|4473.55|4474.25|4474.25|4473.55|4473.55|0
1634825610000|2021-10-21 14:13:30|4473.43|4473.43|4472.52|4472.52|4473.43|4473.43|4472.52|4472.52|0
1634825620000|2021-10-21 14:13:40|4473.22|4473.22|4472.7|4472.7|4473.22|4473.22|4472.7|4472.7|0
1634825630000|2021-10-21 14:13:50|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|4472.35|0
1634825680000|2021-10-21 14:14:40|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|0
1634825690000|2021-10-21 14:14:50|4472.52|4472.52|4472.52|4472.52|4472.52|4472.52|4472.52|4472.52|0
1634825710000|2021-10-21 14:15:10|4471.99|4471.99|4471.82|4471.82|4471.99|4471.99|4471.82|4471.82|0
1634825750000|2021-10-21 14:15:50|4471.93|4471.93|4471.93|4471.93|4471.93|4471.93|4471.93|4471.93|0
1634825780000|2021-10-21 14:16:20|4472.08|4472.08|4471.55|4471.55|4472.25|4472.25|4471.55|4471.55|0
1634825800000|2021-10-21 14:16:40|4471.44|4471.44|4471.09|4471.09|4471.44|4471.44|4471.09|4471.09|0
1634825810000|2021-10-21 14:16:50|4470.97|4470.97|4471.82|4471.82|4471.82|4471.82|4470.97|4470.97|0
1634825860000|2021-10-21 14:17:40|4471.29|4471.29|4470.94|4470.94|4471.29|4471.29|4470.94|4470.94|0
1634825880000|2021-10-21 14:18:00|4471.29|4471.29|4471.47|4471.47|4471.47|4471.47|4471.29|4471.29|0
1634825890000|2021-10-21 14:18:10|4471.64|4471.64|4471.82|4471.82|4471.82|4471.82|4471.64|4471.64|0
1634825910000|2021-10-21 14:18:30|4471.66|4471.66|4471.66|4471.66|4471.66|4471.66|4471.66|4471.66|0
1634825920000|2021-10-21 14:18:40|4471.6|4471.6|4471.43|4471.43|4471.6|4471.6|4471.43|4471.43|0
1634825930000|2021-10-21 14:18:50|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|0
1634825990000|2021-10-21 14:19:50|4471.75|4471.75|4471.23|4471.23|4471.75|4471.75|4471.23|4471.23|0
1634826010000|2021-10-21 14:20:10|4471.75|4471.75|4471.33|4471.33|4471.75|4471.75|4471.33|4471.33|0
1634826020000|2021-10-21 14:20:20|4471.86|4471.86|4471.68|4471.68|4472.21|4472.21|4471.68|4471.68|0
1634826060000|2021-10-21 14:21:00|4471.86|4471.86|4472.21|4472.21|4472.21|4472.21|4471.86|4471.86|0
1634826090000|2021-10-21 14:21:30|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|4472.38|0
1634826100000|2021-10-21 14:21:40|4471.68|4471.68|4471.33|4471.33|4471.68|4471.68|4471.33|4471.33|0
1634826130000|2021-10-21 14:22:10|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|0
1634826150000|2021-10-21 14:22:30|4471.56|4471.56|4471.56|4471.56|4471.56|4471.56|4471.56|4471.56|0
1634826170000|2021-10-21 14:22:50|4471.45|4471.45|4470.75|4470.75|4471.45|4471.45|4470.75|4470.75|0
1634826200000|2021-10-21 14:23:20|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|0
1634826230000|2021-10-21 14:23:50|4471.6|4471.6|4472.12|4472.12|4472.3|4472.3|4471.6|4471.6|0
1634826240000|2021-10-21 14:24:00|4472.36|4472.36|4472.42|4472.42|4472.42|4472.42|4472.24|4472.24|0
1634826250000|2021-10-21 14:24:10|4472.52|4472.52|4472.63|4472.63|4472.63|4472.63|4472.52|4472.52|0
1634826260000|2021-10-21 14:24:20|4472.8|4472.8|4472.8|4472.8|4472.8|4472.8|4472.8|4472.8|0
1634826280000|2021-10-21 14:24:40|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|0
1634826300000|2021-10-21 14:25:00|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|4472.71|0
1634826320000|2021-10-21 14:25:20|4472.82|4472.82|4472.67|4472.67|4472.82|4472.82|4472.67|4472.67|0
1634826330000|2021-10-21 14:25:30|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|4472.77|0
1634826360000|2021-10-21 14:26:00|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|0
1634826410000|2021-10-21 14:26:50|4473.04|4473.04|4472.4|4472.4|4473.04|4473.04|4472.4|4472.4|0
1634826430000|2021-10-21 14:27:10|4473.77|4473.77|4474.47|4474.47|4474.47|4474.47|4473.77|4473.77|0
1634826440000|2021-10-21 14:27:20|4475|4475|4475|4475|4475|4475|4475|4475|0
1634826460000|2021-10-21 14:27:40|4474.47|4474.47|4474.12|4474.12|4474.47|4474.47|4474.12|4474.12|0
1634826470000|2021-10-21 14:27:50|4474.3|4474.3|4474.3|4474.3|4474.3|4474.3|4474.3|4474.3|0
1634826490000|2021-10-21 14:28:10|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|4474.65|0
1634826510000|2021-10-21 14:28:30|4475.18|4475.18|4475.35|4475.35|4475.35|4475.35|4475.18|4475.18|0
1634826520000|2021-10-21 14:28:40|4475.7|4475.7|4476.38|4476.38|4476.38|4476.38|4475.7|4475.7|0
1634826530000|2021-10-21 14:28:50|4476.72|4476.72|4477.39|4477.39|4477.39|4477.39|4476.72|4476.72|0
1634826550000|2021-10-21 14:29:10|4478.44|4478.44|4479.12|4479.12|4479.12|4479.12|4478.44|4478.44|0
1634826560000|2021-10-21 14:29:20|4478.94|4478.94|4478.77|4478.77|4478.94|4478.94|4478.77|4478.77|0
1634826580000|2021-10-21 14:29:40|4479.3|4479.3|4480.02|4480.02|4480.02|4480.02|4479.3|4479.3|0
1634826600000|2021-10-21 14:30:00|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|0
1634826610000|2021-10-21 14:30:10|4479.64|4479.64|4479.46|4479.46|4479.64|4479.64|4479.46|4479.46|0
1634826620000|2021-10-21 14:30:20|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|0
1634826640000|2021-10-21 14:30:40|4478.96|4478.96|4478.46|4478.46|4479.14|4479.14|4478.46|4478.46|0
1634826650000|2021-10-21 14:30:50|4478.81|4478.81|4478.81|4478.81|4478.81|4478.81|4478.81|4478.81|0
1634826660000|2021-10-21 14:31:00|4478.69|4478.69|4479.22|4479.22|4479.22|4479.22|4478.17|4478.17|0
1634826670000|2021-10-21 14:31:10|4479.34|4479.34|4479.22|4479.22|4479.34|4479.34|4479.22|4479.22|0
1634826680000|2021-10-21 14:31:20|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|4479.57|0
1634826720000|2021-10-21 14:32:00|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|0
1634826730000|2021-10-21 14:32:10|4480.62|4480.62|4479.46|4479.46|4480.62|4480.62|4479.11|4479.11|0
1634826740000|2021-10-21 14:32:20|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|4479.51|0
1634826760000|2021-10-21 14:32:40|4478.98|4478.98|4478.88|4478.88|4478.98|4478.98|4478.88|4478.88|0
1634826770000|2021-10-21 14:32:50|4479.05|4479.05|4479.05|4479.05|4479.05|4479.05|4479.05|4479.05|0
1634826780000|2021-10-21 14:33:00|4478.53|4478.53|4476.18|4476.18|4478.53|4478.53|4476.18|4476.18|0
1634826790000|2021-10-21 14:33:10|4475.83|4475.83|4475.72|4475.72|4475.83|4475.83|4475.72|4475.72|0
1634826800000|2021-10-21 14:33:20|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|0
1634826840000|2021-10-21 14:34:00|4476.75|4476.75|4476.58|4476.58|4476.75|4476.75|4476.58|4476.58|0
1634826860000|2021-10-21 14:34:20|4476.93|4476.93|4477.45|4477.45|4477.45|4477.45|4476.93|4476.93|0
1634826880000|2021-10-21 14:34:40|4477.4|4477.4|4477.4|4477.4|4477.4|4477.4|4477.4|4477.4|0
1634826890000|2021-10-21 14:34:50|4477.22|4477.22|4477.05|4477.05|4477.22|4477.22|4477.05|4477.05|0
1634826920000|2021-10-21 14:35:20|4476.87|4476.87|4476.52|4476.52|4476.87|4476.87|4476.52|4476.52|0
1634826930000|2021-10-21 14:35:30|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|4476.87|0
1634826950000|2021-10-21 14:35:50|4476.7|4476.7|4476.87|4476.87|4476.87|4476.87|4476.7|4476.7|0
1634826960000|2021-10-21 14:36:00|4476.7|4476.7|4476.52|4476.52|4476.7|4476.7|4476.52|4476.52|0
1634826970000|2021-10-21 14:36:10|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|0
1634826990000|2021-10-21 14:36:30|4476.47|4476.47|4475.79|4475.79|4476.47|4476.47|4475.79|4475.79|0
1634827000000|2021-10-21 14:36:40|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|4475.27|0
1634827010000|2021-10-21 14:36:50|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|0
1634827020000|2021-10-21 14:37:00|4475.39|4475.39|4475.39|4475.39|4475.39|4475.39|4475.39|4475.39|0
1634827030000|2021-10-21 14:37:10|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|4474.51|0
1634827050000|2021-10-21 14:37:30|4475.04|4475.04|4475.22|4475.22|4475.22|4475.22|4474.87|4474.87|0
1634827090000|2021-10-21 14:38:10|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|0
1634827110000|2021-10-21 14:38:30|4475.39|4475.39|4475.39|4475.39|4475.39|4475.39|4475.39|4475.39|0
1634827160000|2021-10-21 14:39:20|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|0
1634827170000|2021-10-21 14:39:30|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|4476.39|0
1634827180000|2021-10-21 14:39:40|4477.27|4477.27|4477.27|4477.27|4477.27|4477.27|4477.27|4477.27|0
1634827200000|2021-10-21 14:40:00|4477.43|4477.43|4477.08|4477.08|4477.43|4477.43|4477.08|4477.08|0
1634827230000|2021-10-21 14:40:30|4476.91|4476.91|4477.61|4477.61|4477.61|4477.61|4476.91|4476.91|0
1634827240000|2021-10-21 14:40:40|4478.28|4478.28|4478.58|4478.58|4478.58|4478.58|4478.28|4478.28|0
1634827250000|2021-10-21 14:40:50|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|0
1634827270000|2021-10-21 14:41:10|4478.96|4478.96|4478.78|4478.78|4478.96|4478.96|4478.78|4478.78|0
1634827290000|2021-10-21 14:41:30|4478.9|4478.9|4478.78|4478.78|4478.9|4478.9|4478.78|4478.78|0
1634827310000|2021-10-21 14:41:50|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|0
1634827320000|2021-10-21 14:42:00|4478.5|4478.5|4479.7|4479.7|4479.7|4479.7|4478.5|4478.5|0
1634827330000|2021-10-21 14:42:10|4479.53|4479.53|4479.53|4479.53|4479.53|4479.53|4479.53|4479.53|0
1634827360000|2021-10-21 14:42:40|4478.85|4478.85|4478.85|4478.85|4478.85|4478.85|4478.85|4478.85|0
1634827390000|2021-10-21 14:43:10|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|0
1634827440000|2021-10-21 14:44:00|4479.2|4479.2|4478.33|4478.33|4479.2|4479.2|4478.33|4478.33|0
1634827460000|2021-10-21 14:44:20|4477.65|4477.65|4477.3|4477.3|4477.65|4477.65|4477.3|4477.3|0
1634827480000|2021-10-21 14:44:40|4477.12|4477.12|4477.12|4477.12|4477.12|4477.12|4477.12|4477.12|0
1634827500000|2021-10-21 14:45:00|4476.77|4476.77|4476.42|4476.42|4476.77|4476.77|4476.42|4476.42|0
1634827510000|2021-10-21 14:45:10|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|0
1634827520000|2021-10-21 14:45:20|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|0
1634827540000|2021-10-21 14:45:40|4477.82|4477.82|4478.53|4478.53|4478.53|4478.53|4477.82|4477.82|0
1634827550000|2021-10-21 14:45:50|4478.47|4478.47|4478.3|4478.3|4478.47|4478.47|4478.3|4478.3|0
1634827560000|2021-10-21 14:46:00|4478.12|4478.12|4477.77|4477.77|4478.12|4478.12|4477.77|4477.77|0
1634827570000|2021-10-21 14:46:10|4477.72|4477.72|4477.61|4477.61|4477.72|4477.72|4477.61|4477.61|0
1634827580000|2021-10-21 14:46:20|4477.44|4477.44|4477.09|4477.09|4477.44|4477.44|4477.09|4477.09|0
1634827600000|2021-10-21 14:46:40|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|4476.82|0
1634827620000|2021-10-21 14:47:00|4476.99|4476.99|4477.34|4477.34|4477.34|4477.34|4476.99|4476.99|0
1634827640000|2021-10-21 14:47:20|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|0
1634827650000|2021-10-21 14:47:30|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|4476.52|0
1634827660000|2021-10-21 14:47:40|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|4476.34|0
1634827670000|2021-10-21 14:47:50|4476.87|4476.87|4477.55|4477.55|4477.55|4477.55|4476.87|4476.87|0
1634827680000|2021-10-21 14:48:00|4477.69|4477.69|4477.69|4477.69|4477.69|4477.69|4477.69|4477.69|0
1634827690000|2021-10-21 14:48:10|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|0
1634827700000|2021-10-21 14:48:20|4477.69|4477.69|4477.99|4477.99|4477.99|4477.99|4477.64|4477.64|0
1634827710000|2021-10-21 14:48:30|4478.04|4478.04|4477.87|4477.87|4478.04|4478.04|4477.87|4477.87|0
1634827720000|2021-10-21 14:48:40|4477.92|4477.92|4477.8|4477.8|4477.92|4477.92|4477.8|4477.8|0
1634827740000|2021-10-21 14:49:00|4477.69|4477.69|4477.01|4477.01|4477.69|4477.69|4477.01|4477.01|0
1634827750000|2021-10-21 14:49:10|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|0
1634827780000|2021-10-21 14:49:40|4477.75|4477.75|4477.92|4477.92|4477.92|4477.92|4477.75|4477.75|0
1634827800000|2021-10-21 14:50:00|4477.75|4477.75|4476.96|4476.96|4477.75|4477.75|4476.96|4476.96|0
1634827810000|2021-10-21 14:50:10|4476.78|4476.78|4475.59|4475.59|4476.78|4476.78|4475.59|4475.59|0
1634827820000|2021-10-21 14:50:20|4475.48|4475.48|4476|4476|4476|4476|4475.48|4475.48|0
1634827840000|2021-10-21 14:50:40|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|0
1634827850000|2021-10-21 14:50:50|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1634827860000|2021-10-21 14:51:00|4476.47|4476.47|4477.5|4477.5|4477.5|4477.5|4476.47|4476.47|0
1634827870000|2021-10-21 14:51:10|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|4478.17|0
1634827880000|2021-10-21 14:51:20|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|4477.65|0
1634827920000|2021-10-21 14:52:00|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|4477.47|0
1634827980000|2021-10-21 14:53:00|4477.59|4477.59|4477.59|4477.59|4477.59|4477.59|4477.59|4477.59|0
1634828030000|2021-10-21 14:53:50|4477.41|4477.41|4477.41|4477.41|4477.41|4477.41|4477.41|4477.41|0
1634828040000|2021-10-21 14:54:00|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|0
1634828050000|2021-10-21 14:54:10|4477.41|4477.41|4477.59|4477.59|4477.59|4477.59|4477.41|4477.41|0
1634828060000|2021-10-21 14:54:20|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|0
1634828070000|2021-10-21 14:54:30|4477.59|4477.59|4477.59|4477.59|4477.59|4477.59|4477.59|4477.59|0
1634828080000|2021-10-21 14:54:40|4478.27|4478.27|4477.92|4477.92|4478.27|4478.27|4477.92|4477.92|0
1634828090000|2021-10-21 14:54:50|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|0
1634828100000|2021-10-21 14:55:00|4476.89|4476.89|4476.89|4476.89|4476.89|4476.89|4476.89|4476.89|0
1634828130000|2021-10-21 14:55:30|4477.05|4477.05|4477.05|4477.05|4477.05|4477.05|4477.05|4477.05|0
1634828140000|2021-10-21 14:55:40|4477.58|4477.58|4477.58|4477.58|4477.58|4477.58|4477.58|4477.58|0
1634828150000|2021-10-21 14:55:50|4477.05|4477.05|4477.73|4477.73|4477.73|4477.73|4477.05|4477.05|0
1634828160000|2021-10-21 14:56:00|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|0
1634828170000|2021-10-21 14:56:10|4477.39|4477.39|4477.39|4477.39|4477.39|4477.39|4477.39|4477.39|0
1634828190000|2021-10-21 14:56:30|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|0
1634828220000|2021-10-21 14:57:00|4477.74|4477.74|4477.39|4477.39|4477.74|4477.74|4477.39|4477.39|0
1634828260000|2021-10-21 14:57:40|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|4477.22|0
1634828280000|2021-10-21 14:58:00|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|4477.04|0
1634828290000|2021-10-21 14:58:10|4476.99|4476.99|4477.34|4477.34|4477.34|4477.34|4476.99|4476.99|0
1634828310000|2021-10-21 14:58:30|4476.64|4476.64|4476.11|4476.11|4476.64|4476.64|4476.11|4476.11|0
1634828320000|2021-10-21 14:58:40|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|0
1634828350000|2021-10-21 14:59:10|4475.82|4475.82|4475.49|4475.49|4475.82|4475.82|4475.49|4475.49|0
1634828360000|2021-10-21 14:59:20|4475.55|4475.55|4474.62|4474.62|4475.55|4475.55|4474.62|4474.62|0
1634828370000|2021-10-21 14:59:30|4474.27|4474.27|4472.92|4472.92|4474.27|4474.27|4472.92|4472.92|0
1634828380000|2021-10-21 14:59:40|4472.57|4472.57|4472.21|4472.21|4472.57|4472.57|4472.21|4472.21|0
1634828390000|2021-10-21 14:59:50|4472.91|4472.91|4472.91|4472.91|4472.91|4472.91|4472.91|4472.91|0
1634828400000|2021-10-21 15:00:00|4472.73|4472.73|4473.09|4473.09|4473.44|4473.44|4472.73|4472.73|0
1634828430000|2021-10-21 15:00:30|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|4473.26|0
1634828440000|2021-10-21 15:00:40|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|4473.38|0
1634828460000|2021-10-21 15:01:00|4473.2|4473.2|4473.2|4473.2|4473.2|4473.2|4473.2|4473.2|0
1634828470000|2021-10-21 15:01:10|4473.55|4473.55|4472.97|4472.97|4473.67|4473.67|4472.97|4472.97|0
1634828490000|2021-10-21 15:01:30|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1634828510000|2021-10-21 15:01:50|4472.93|4472.93|4473.28|4473.28|4473.28|4473.28|4472.93|4472.93|0
1634828520000|2021-10-21 15:02:00|4473.46|4473.46|4474.15|4474.15|4474.15|4474.15|4473.46|4473.46|0
1634828530000|2021-10-21 15:02:10|4473.8|4473.8|4473.82|4473.82|4474|4474|4473.8|4473.8|0
1634828560000|2021-10-21 15:02:40|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|0
1634828610000|2021-10-21 15:03:30|4474.85|4474.85|4474.14|4474.14|4474.85|4474.85|4474.14|4474.14|0
1634828620000|2021-10-21 15:03:40|4473.97|4473.97|4474.64|4474.64|4474.64|4474.64|4473.97|4473.97|0
1634828670000|2021-10-21 15:04:30|4474.7|4474.7|4474.52|4474.52|4474.7|4474.7|4474.35|4474.35|0
1634828680000|2021-10-21 15:04:40|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|4474.57|0
1634828690000|2021-10-21 15:04:50|4474.75|4474.75|4475.1|4475.1|4475.1|4475.1|4474.75|4474.75|0
1634828700000|2021-10-21 15:05:00|4475.26|4475.26|4475.43|4475.43|4475.43|4475.43|4475.26|4475.26|0
1634828710000|2021-10-21 15:05:10|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|4475.26|0
1634828740000|2021-10-21 15:05:40|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|0
1634828780000|2021-10-21 15:06:20|4474.74|4474.74|4474.91|4474.91|4474.91|4474.91|4474.74|4474.74|0
1634828820000|2021-10-21 15:07:00|4474.74|4474.74|4474.91|4474.91|4474.91|4474.91|4474.74|4474.74|0
1634828830000|2021-10-21 15:07:10|4474.74|4474.74|4473.66|4473.66|4474.74|4474.74|4473.66|4473.66|0
1634828860000|2021-10-21 15:07:40|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|4473.83|0
1634828870000|2021-10-21 15:07:50|4473.66|4473.66|4473.66|4473.66|4473.66|4473.66|4473.66|4473.66|0
1634828880000|2021-10-21 15:08:00|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|0
1634828890000|2021-10-21 15:08:10|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|4473.13|0
1634828910000|2021-10-21 15:08:30|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|0
1634828930000|2021-10-21 15:08:50|4472.96|4472.96|4473.13|4473.13|4473.13|4473.13|4472.96|4472.96|0
1634828950000|2021-10-21 15:09:10|4472.46|4472.46|4472.46|4472.46|4472.46|4472.46|4472.46|4472.46|0
1634828970000|2021-10-21 15:09:30|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|0
1634828980000|2021-10-21 15:09:40|4472.81|4472.81|4473.32|4473.32|4473.32|4473.32|4472.81|4472.81|0
1634828990000|2021-10-21 15:09:50|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|0
1634829030000|2021-10-21 15:10:30|4473.32|4473.32|4473.17|4473.17|4473.32|4473.32|4473.17|4473.17|0
1634829040000|2021-10-21 15:10:40|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|4473.35|0
1634829050000|2021-10-21 15:10:50|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|4473.51|0
1634829060000|2021-10-21 15:11:00|4474.04|4474.04|4473.86|4473.86|4474.04|4474.04|4473.86|4473.86|0
1634829130000|2021-10-21 15:12:10|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|0
1634829140000|2021-10-21 15:12:20|4473.99|4473.99|4473.99|4473.99|4474.09|4474.09|4473.88|4473.88|0
1634829150000|2021-10-21 15:12:30|4474.15|4474.15|4474.36|4474.36|4474.46|4474.46|4474.15|4474.15|0
1634829160000|2021-10-21 15:12:40|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|4474.18|0
1634829170000|2021-10-21 15:12:50|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|4474.53|0
1634829180000|2021-10-21 15:13:00|4474.43|4474.43|4474.29|4474.29|4474.55|4474.55|4474.27|4474.27|0
1634829200000|2021-10-21 15:13:20|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|4474.46|0
1634829250000|2021-10-21 15:14:10|4474.11|4474.11|4474.46|4474.46|4474.46|4474.46|4474.11|4474.11|0
1634829260000|2021-10-21 15:14:20|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|4474.7|0
1634829270000|2021-10-21 15:14:30|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|4474.87|0
1634829290000|2021-10-21 15:14:50|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|0
1634829300000|2021-10-21 15:15:00|4474.89|4474.89|4475.17|4475.17|4475.32|4475.32|4474.89|4474.89|0
1634829310000|2021-10-21 15:15:10|4475.85|4475.85|4475.74|4475.74|4475.85|4475.85|4475.74|4475.74|0
1634829320000|2021-10-21 15:15:20|4475.92|4475.92|4475.23|4475.23|4475.92|4475.92|4475.23|4475.23|0
1634829330000|2021-10-21 15:15:30|4475.06|4475.06|4474.88|4474.88|4475.06|4475.06|4474.88|4474.88|0
1634829340000|2021-10-21 15:15:40|4474.71|4474.71|4474.68|4474.68|4474.71|4474.71|4474.36|4474.36|0
1634829350000|2021-10-21 15:15:50|4474.51|4474.51|4474.68|4474.68|4474.68|4474.68|4474.51|4474.51|0
1634829370000|2021-10-21 15:16:10|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|4474.56|0
1634829380000|2021-10-21 15:16:20|4475.24|4475.24|4475.24|4475.24|4475.24|4475.24|4475.24|4475.24|0
1634829390000|2021-10-21 15:16:30|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|0
1634829420000|2021-10-21 15:17:00|4475.74|4475.74|4475.86|4475.86|4475.86|4475.86|4475.74|4475.74|0
1634829460000|2021-10-21 15:17:40|4475.74|4475.74|4475.58|4475.58|4475.74|4475.74|4475.58|4475.58|0
1634829490000|2021-10-21 15:18:10|4475.74|4475.74|4475.57|4475.57|4475.74|4475.74|4475.57|4475.57|0
1634829520000|2021-10-21 15:18:40|4475.05|4475.05|4474.52|4474.52|4475.05|4475.05|4474.52|4474.52|0
1634829530000|2021-10-21 15:18:50|4474.17|4474.17|4473.17|4473.17|4474.17|4474.17|4473.17|4473.17|0
1634829540000|2021-10-21 15:19:00|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|0
1634829550000|2021-10-21 15:19:10|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|0
1634829570000|2021-10-21 15:19:30|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|0
1634829590000|2021-10-21 15:19:50|4473.56|4473.56|4475.24|4475.24|4475.24|4475.24|4473.56|4473.56|0
1634829600000|2021-10-21 15:20:00|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|0
1634829610000|2021-10-21 15:20:10|4474.71|4474.71|4475.38|4475.38|4475.38|4475.38|4474.71|4474.71|0
1634829620000|2021-10-21 15:20:20|4476.06|4476.06|4476.59|4476.59|4476.74|4476.74|4476.06|4476.06|0
1634829630000|2021-10-21 15:20:30|4477.26|4477.26|4475.91|4475.91|4477.26|4477.26|4475.91|4475.91|0
1634829640000|2021-10-21 15:20:40|4476.59|4476.59|4477.31|4477.31|4477.94|4477.94|4476.59|4476.59|0
1634829650000|2021-10-21 15:20:50|4477.99|4477.99|4476.79|4476.79|4477.99|4477.99|4476.79|4476.79|0
1634829660000|2021-10-21 15:21:00|4477.46|4477.46|4476.61|4476.61|4477.46|4477.46|4476.61|4476.61|0
1634829670000|2021-10-21 15:21:10|4476.44|4476.44|4476.78|4476.78|4476.94|4476.94|4476.26|4476.26|0
1634829690000|2021-10-21 15:21:30|4477.46|4477.46|4477.46|4477.46|4477.46|4477.46|4476.78|4476.78|0
1634829700000|2021-10-21 15:21:40|4477.35|4477.35|4477.35|4477.35|4477.35|4477.35|4476|4476|0
1634829710000|2021-10-21 15:21:50|4476.67|4476.67|4477.2|4477.2|4477.2|4477.2|4476.67|4476.67|0
1634829720000|2021-10-21 15:22:00|4477.35|4477.35|4476|4476|4477.35|4477.35|4476|4476|0
1634829730000|2021-10-21 15:22:10|4476.67|4476.67|4476|4476|4476.67|4476.67|4476|4476|0
1634829740000|2021-10-21 15:22:20|4475.67|4475.67|4476.18|4476.18|4476.35|4476.35|4475.51|4475.51|0
1634829750000|2021-10-21 15:22:30|4475.51|4475.51|4476.18|4476.18|4476.18|4476.18|4475.51|4475.51|0
1634829780000|2021-10-21 15:23:00|4476.24|4476.24|4476.35|4476.35|4476.35|4476.35|4476.24|4476.24|0
1634829790000|2021-10-21 15:23:10|4475.83|4475.83|4474.31|4474.31|4475.83|4475.83|4474.31|4474.31|0
1634829800000|2021-10-21 15:23:20|4474.42|4474.42|4474.49|4474.49|4474.59|4474.59|4474.24|4474.24|0
1634829810000|2021-10-21 15:23:30|4474.44|4474.44|4473.91|4473.91|4474.44|4474.44|4473.91|4473.91|0
1634829820000|2021-10-21 15:23:40|4473.73|4473.73|4472.02|4472.02|4473.73|4473.73|4472.02|4472.02|0
1634829830000|2021-10-21 15:23:50|4471.67|4471.67|4470.99|4470.99|4471.67|4471.67|4470.99|4470.99|0
1634829840000|2021-10-21 15:24:00|4471.17|4471.17|4471.55|4471.55|4471.69|4471.69|4471.17|4471.17|0
1634829850000|2021-10-21 15:24:10|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|0
1634829860000|2021-10-21 15:24:20|4472.58|4472.58|4472.75|4472.75|4472.75|4472.75|4472.58|4472.58|0
1634829870000|2021-10-21 15:24:30|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|0
1634829880000|2021-10-21 15:24:40|4472.17|4472.17|4472.17|4472.17|4472.17|4472.17|4472.17|4472.17|0
1634829890000|2021-10-21 15:24:50|4472.33|4472.33|4472.82|4472.82|4472.82|4472.82|4472.33|4472.33|0
1634829900000|2021-10-21 15:25:00|4472.47|4472.47|4472.47|4472.47|4472.47|4472.47|4472.47|4472.47|0
1634829910000|2021-10-21 15:25:10|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|4472.64|0
1634829920000|2021-10-21 15:25:20|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|0
1634829930000|2021-10-21 15:25:30|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|0
1634829940000|2021-10-21 15:25:40|4475.19|4475.19|4474.51|4474.51|4475.19|4475.19|4474.51|4474.51|0
1634829950000|2021-10-21 15:25:50|4475.19|4475.19|4475.92|4475.92|4475.92|4475.92|4475.19|4475.19|0
1634829960000|2021-10-21 15:26:00|4475.74|4475.74|4474.39|4474.39|4475.74|4475.74|4474.39|4474.39|0
1634829970000|2021-10-21 15:26:10|4475.07|4475.07|4475.74|4475.74|4475.74|4475.74|4475.07|4475.07|0
1634829980000|2021-10-21 15:26:20|4475.57|4475.57|4474.89|4474.89|4475.57|4475.57|4474.89|4474.89|0
1634829990000|2021-10-21 15:26:30|4474.04|4474.04|4475.39|4475.39|4475.39|4475.39|4474.04|4474.04|0
1634830000000|2021-10-21 15:26:40|4474.04|4474.04|4474.72|4474.72|4474.72|4474.72|4474.04|4474.04|0
1634830010000|2021-10-21 15:26:50|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|4474.66|0
1634830020000|2021-10-21 15:27:00|4475.34|4475.34|4473.49|4473.49|4475.34|4475.34|4473.49|4473.49|0
1634830040000|2021-10-21 15:27:20|4473.44|4473.44|4474.11|4474.11|4474.11|4474.11|4473.44|4473.44|0
1634830050000|2021-10-21 15:27:30|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|4473.94|0
1634830060000|2021-10-21 15:27:40|4473.7|4473.7|4473.47|4473.47|4473.7|4473.7|4473.47|4473.47|0
1634830070000|2021-10-21 15:27:50|4472.12|4472.12|4471.96|4471.96|4472.12|4472.12|4471.96|4471.96|0
1634830080000|2021-10-21 15:28:00|4471.79|4471.79|4471.2|4471.2|4471.9|4471.9|4471.2|4471.2|0
1634830090000|2021-10-21 15:28:10|4471.34|4471.34|4470.67|4470.67|4471.34|4471.34|4470.67|4470.67|0
1634830100000|2021-10-21 15:28:20|4470.49|4470.49|4470.84|4470.84|4470.84|4470.84|4470.49|4470.49|0
1634830110000|2021-10-21 15:28:30|4470.68|4470.68|4470.5|4470.5|4471.17|4471.17|4470.5|4470.5|0
1634830120000|2021-10-21 15:28:40|4470.67|4470.67|4470.5|4470.5|4470.67|4470.67|4470.5|4470.5|0
1634830130000|2021-10-21 15:28:50|4471.17|4471.17|4471.7|4471.7|4471.7|4471.7|4471.02|4471.02|0
1634830140000|2021-10-21 15:29:00|4472.05|4472.05|4471.86|4471.86|4472.73|4472.73|4471.86|4471.86|0
1634830150000|2021-10-21 15:29:10|4472.21|4472.21|4472.21|4472.21|4472.21|4472.21|4472.21|4472.21|0
1634830160000|2021-10-21 15:29:20|4471.54|4471.54|4471.01|4471.01|4471.54|4471.54|4471.01|4471.01|0
1634830170000|2021-10-21 15:29:30|4471.19|4471.19|4470.85|4470.85|4471.19|4471.19|4470.85|4470.85|0
1634830180000|2021-10-21 15:29:40|4470.5|4470.5|4470.67|4470.67|4470.67|4470.67|4470.5|4470.5|0
1634830190000|2021-10-21 15:29:50|4470|4470|4468.48|4468.48|4470.62|4470.62|4468.48|4468.48|0
1634886900000|2021-10-22 07:15:00|4481.92|4481.92|4480.89|4480.89|4481.92|4481.92|4480.89|4480.89|0
1634886910000|2021-10-22 07:15:10|4481.59|4481.59|4481.44|4481.44|4481.59|4481.59|4481.44|4481.44|0
1634886920000|2021-10-22 07:15:20|4481.96|4481.96|4482.64|4482.64|4482.64|4482.64|4481.96|4481.96|0
1634886930000|2021-10-22 07:15:30|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|4481.96|0
1634886940000|2021-10-22 07:15:40|4480.03|4480.03|4478.51|4478.51|4480.03|4480.03|4478.51|4478.51|0
1634886950000|2021-10-22 07:15:50|4479.03|4479.03|4480.38|4480.38|4480.38|4480.38|4479.03|4479.03|0
1634886960000|2021-10-22 07:16:00|4480.12|4480.12|4480.28|4480.28|4480.28|4480.28|4480.12|4480.12|0
1634886970000|2021-10-22 07:16:10|4480.04|4480.04|4480.04|4480.04|4480.04|4480.04|4480.04|4480.04|0
1634886980000|2021-10-22 07:16:20|4479.94|4479.94|4481.29|4481.29|4481.29|4481.29|4479.94|4479.94|0
1634886990000|2021-10-22 07:16:30|4481.03|4481.03|4481.03|4481.03|4481.03|4481.03|4481.03|4481.03|0
1634887000000|2021-10-22 07:16:40|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|4481.18|0
1634887010000|2021-10-22 07:16:50|4481.86|4481.86|4484.12|4484.12|4484.12|4484.12|4481.86|4481.86|0
1634887020000|2021-10-22 07:17:00|4484.8|4484.8|4482.19|4482.19|4484.8|4484.8|4482.19|4482.19|0
1634887040000|2021-10-22 07:17:20|4481.52|4481.52|4480.99|4480.99|4481.52|4481.52|4480.99|4480.99|0
1634887050000|2021-10-22 07:17:30|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|0
1634887060000|2021-10-22 07:17:40|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|0
1634887070000|2021-10-22 07:17:50|4478.84|4478.84|4478.17|4478.17|4478.84|4478.84|4478.17|4478.17|0
1634887080000|2021-10-22 07:18:00|4478.66|4478.66|4479.33|4479.33|4479.33|4479.33|4478.66|4478.66|0
1634887090000|2021-10-22 07:18:10|4479.04|4479.04|4479.19|4479.19|4479.19|4479.19|4479.04|4479.04|0
1634887110000|2021-10-22 07:18:30|4479.84|4479.84|4480.1|4480.1|4481.24|4481.24|4479.84|4479.84|0
1634887120000|2021-10-22 07:18:40|4479.05|4479.05|4477.26|4477.26|4479.05|4479.05|4477.26|4477.26|0
1634887130000|2021-10-22 07:18:50|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|4476.94|0
1634887140000|2021-10-22 07:19:00|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|0
1634887160000|2021-10-22 07:19:20|4477.83|4477.83|4476.78|4476.78|4477.83|4477.83|4476.78|4476.78|0
1634887180000|2021-10-22 07:19:40|4476.08|4476.08|4474.73|4474.73|4476.08|4476.08|4474.73|4474.73|0
1634887190000|2021-10-22 07:19:50|4472.97|4472.97|4473.85|4473.85|4473.85|4473.85|4472.97|4472.97|0
1634887200000|2021-10-22 07:20:00|4473.5|4473.5|4476.43|4476.43|4476.43|4476.43|4473.32|4473.32|0
1634887220000|2021-10-22 07:20:20|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|4477.1|0
1634887230000|2021-10-22 07:20:30|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|4478.51|0
1634887240000|2021-10-22 07:20:40|4479.18|4479.18|4477.97|4477.97|4479.18|4479.18|4477.97|4477.97|0
1634887260000|2021-10-22 07:21:00|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|4477.62|0
1634887280000|2021-10-22 07:21:20|4477.79|4477.79|4477.62|4477.62|4477.79|4477.79|4477.44|4477.44|0
1634887290000|2021-10-22 07:21:30|4477.74|4477.74|4477.74|4477.74|4477.74|4477.74|4477.74|4477.74|0
1634887300000|2021-10-22 07:21:40|4477.06|4477.06|4476.39|4476.39|4477.06|4477.06|4476.39|4476.39|0
1634887310000|2021-10-22 07:21:50|4476.27|4476.27|4476.15|4476.15|4476.27|4476.27|4476.15|4476.15|0
1634887320000|2021-10-22 07:22:00|4477.2|4477.2|4477.69|4477.69|4477.69|4477.69|4477.2|4477.2|0
1634887330000|2021-10-22 07:22:10|4477.85|4477.85|4479.96|4479.96|4479.96|4479.96|4477.85|4477.85|0
1634887360000|2021-10-22 07:22:40|4479.43|4479.43|4480.11|4480.11|4480.11|4480.11|4479.43|4479.43|0
1634887380000|2021-10-22 07:23:00|4480.58|4480.58|4482.16|4482.16|4482.16|4482.16|4480.58|4480.58|0
1634887390000|2021-10-22 07:23:10|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|0
1634887400000|2021-10-22 07:23:20|4482.13|4482.13|4482.13|4482.13|4482.13|4482.13|4482.13|4482.13|0
1634887420000|2021-10-22 07:23:40|4482.81|4482.81|4483.92|4483.92|4483.92|4483.92|4482.81|4482.81|0
1634887430000|2021-10-22 07:23:50|4484.1|4484.1|4484.1|4484.1|4484.1|4484.1|4484.1|4484.1|0
1634887440000|2021-10-22 07:24:00|4484.59|4484.59|4484.1|4484.1|4484.59|4484.59|4484.1|4484.1|0
1634887460000|2021-10-22 07:24:20|4486.12|4486.12|4485.1|4485.1|4486.12|4486.12|4485.1|4485.1|0
1634887470000|2021-10-22 07:24:30|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|0
1634887480000|2021-10-22 07:24:40|4487.13|4487.13|4487.8|4487.8|4487.8|4487.8|4487.13|4487.13|0
1634887490000|2021-10-22 07:24:50|4487.13|4487.13|4487.13|4487.13|4487.13|4487.13|4487.13|4487.13|0
1634887500000|2021-10-22 07:25:00|4487.63|4487.63|4489.68|4489.68|4489.68|4489.68|4487.63|4487.63|0
1634887510000|2021-10-22 07:25:10|4490.91|4490.91|4490.91|4490.91|4490.91|4490.91|4490.91|4490.91|0
1634887520000|2021-10-22 07:25:20|4491.58|4491.58|4491.91|4491.91|4491.91|4491.91|4491.58|4491.58|0
1634887530000|2021-10-22 07:25:30|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|4492.44|0
1634887540000|2021-10-22 07:25:40|4492.79|4492.79|4494.89|4494.89|4494.89|4494.89|4492.79|4492.79|0
1634887560000|2021-10-22 07:26:00|4494.21|4494.21|4495.04|4495.04|4495.04|4495.04|4494.21|4494.21|0
1634887570000|2021-10-22 07:26:10|4494.51|4494.51|4494.51|4494.51|4494.51|4494.51|4494.51|4494.51|0
1634887580000|2021-10-22 07:26:20|4493.81|4493.81|4493.81|4493.81|4493.81|4493.81|4493.81|4493.81|0
1634887590000|2021-10-22 07:26:30|4495.92|4495.92|4494.86|4494.86|4495.92|4495.92|4494.86|4494.86|0
1634887600000|2021-10-22 07:26:40|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|4496.22|0
1634887610000|2021-10-22 07:26:50|4496.92|4496.92|4496.92|4496.92|4496.92|4496.92|4496.92|4496.92|0
1634887630000|2021-10-22 07:27:10|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|4497.27|0
1634887640000|2021-10-22 07:27:20|4497.95|4497.95|4497.07|4497.07|4497.95|4497.95|4496.54|4496.54|0
1634887650000|2021-10-22 07:27:30|4496.02|4496.02|4497.8|4497.8|4497.8|4497.8|4495.34|4495.34|0
1634887660000|2021-10-22 07:27:40|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|4497.12|0
1634887670000|2021-10-22 07:27:50|4494.84|4494.84|4493.77|4493.77|4494.84|4494.84|4493.77|4493.77|0
1634887680000|2021-10-22 07:28:00|4494.83|4494.83|4495.18|4495.18|4495.18|4495.18|4494.83|4494.83|0
1634887690000|2021-10-22 07:28:10|4495.88|4495.88|4497.98|4497.98|4497.98|4497.98|4495.88|4495.88|0
1634887710000|2021-10-22 07:28:30|4496.41|4496.41|4496.41|4496.41|4496.41|4496.41|4496.41|4496.41|0
1634887740000|2021-10-22 07:29:00|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|4496.57|0
1634887750000|2021-10-22 07:29:10|4495.69|4495.69|4496.02|4496.02|4496.02|4496.02|4495.34|4495.34|0
1634887770000|2021-10-22 07:29:30|4495.81|4495.81|4495.13|4495.13|4495.81|4495.81|4495.13|4495.13|0
1634887780000|2021-10-22 07:29:40|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|4494.45|0
1634887790000|2021-10-22 07:29:50|4494.57|4494.57|4494.81|4494.81|4494.81|4494.81|4494.57|4494.57|0
1634887820000|2021-10-22 07:30:20|4493.93|4493.93|4493.93|4493.93|4493.93|4493.93|4493.93|4493.93|0
1634887830000|2021-10-22 07:30:30|4495.28|4495.28|4495.12|4495.12|4495.28|4495.28|4494.96|4494.96|0
1634887840000|2021-10-22 07:30:40|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|4494.77|0
1634887850000|2021-10-22 07:30:50|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|0
1634887870000|2021-10-22 07:31:10|4493.93|4493.93|4493.93|4493.93|4493.93|4493.93|4493.93|4493.93|0
1634887880000|2021-10-22 07:31:20|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|0
1634887890000|2021-10-22 07:31:30|4494.66|4494.66|4494.77|4494.77|4494.77|4494.77|4494.66|4494.66|0
1634887900000|2021-10-22 07:31:40|4495.27|4495.27|4495.16|4495.16|4495.27|4495.27|4495.16|4495.16|0
1634887910000|2021-10-22 07:31:50|4494.99|4494.99|4494.11|4494.11|4494.99|4494.99|4494.11|4494.11|0
1634887920000|2021-10-22 07:32:00|4493.64|4493.64|4491.29|4491.29|4493.64|4493.64|4491.29|4491.29|0
1634887970000|2021-10-22 07:32:50|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|0
1634888010000|2021-10-22 07:33:30|4490.23|4490.23|4489.56|4489.56|4490.23|4490.23|4489.56|4489.56|0
1634888030000|2021-10-22 07:33:50|4490.23|4490.23|4490.23|4490.23|4490.23|4490.23|4490.23|4490.23|0
1634888040000|2021-10-22 07:34:00|4489.71|4489.71|4488.15|4488.15|4489.71|4489.71|4488.15|4488.15|0
1634888060000|2021-10-22 07:34:20|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|0
1634888070000|2021-10-22 07:34:30|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|0
1634888110000|2021-10-22 07:35:10|4487.85|4487.85|4486.13|4486.13|4487.85|4487.85|4486.13|4486.13|0
1634888140000|2021-10-22 07:35:40|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|0
1634888150000|2021-10-22 07:35:50|4485.5|4485.5|4485.82|4485.82|4485.82|4485.82|4485.5|4485.5|0
1634888160000|2021-10-22 07:36:00|4485.61|4485.61|4484.77|4484.77|4485.61|4485.61|4484.77|4484.77|0
1634888170000|2021-10-22 07:36:10|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|0
1634888180000|2021-10-22 07:36:20|4483.7|4483.7|4483.7|4483.7|4483.7|4483.7|4483.02|4483.02|0
1634888190000|2021-10-22 07:36:30|4482.53|4482.53|4483.21|4483.21|4483.21|4483.21|4482.53|4482.53|0
1634888200000|2021-10-22 07:36:40|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|4481.8|0
1634888210000|2021-10-22 07:36:50|4482.48|4482.48|4483.36|4483.36|4483.36|4483.36|4482.48|4482.48|0
1634888230000|2021-10-22 07:37:10|4482.63|4482.63|4483.21|4483.21|4483.21|4483.21|4482.63|4482.63|0
1634888240000|2021-10-22 07:37:20|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|0
1634888270000|2021-10-22 07:37:50|4483.59|4483.59|4483.24|4483.24|4483.59|4483.59|4483.24|4483.24|0
1634888290000|2021-10-22 07:38:10|4482.19|4482.19|4481.84|4481.84|4482.72|4482.72|4481.84|4481.84|0
1634888300000|2021-10-22 07:38:20|4482.01|4482.01|4482.01|4482.01|4482.01|4482.01|4482.01|4482.01|0
1634888320000|2021-10-22 07:38:40|4483.22|4483.22|4483.57|4483.57|4483.57|4483.57|4483.22|4483.22|0
1634888340000|2021-10-22 07:39:00|4483.67|4483.67|4483.79|4483.79|4484.02|4484.02|4483.67|4483.67|0
1634888350000|2021-10-22 07:39:10|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|4484.46|0
1634888360000|2021-10-22 07:39:20|4484.61|4484.61|4484.61|4484.61|4484.61|4484.61|4484.61|4484.61|0
1634888370000|2021-10-22 07:39:30|4483.94|4483.94|4484.81|4484.81|4484.81|4484.81|4483.94|4483.94|0
1634888380000|2021-10-22 07:39:40|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|0
1634888390000|2021-10-22 07:39:50|4486.3|4486.3|4485.43|4485.43|4486.3|4486.3|4485.43|4485.43|0
1634888400000|2021-10-22 07:40:00|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1634888420000|2021-10-22 07:40:20|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|4486.16|0
1634888450000|2021-10-22 07:40:50|4486.3|4486.3|4486.16|4486.16|4486.3|4486.3|4486.16|4486.16|0
1634888460000|2021-10-22 07:41:00|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|0
1634888470000|2021-10-22 07:41:10|4488.36|4488.36|4488.36|4488.36|4488.36|4488.36|4488.36|4488.36|0
1634888480000|2021-10-22 07:41:20|4487.68|4487.68|4487.68|4487.68|4487.68|4487.68|4487.68|4487.68|0
1634888490000|2021-10-22 07:41:30|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|4487.01|0
1634888510000|2021-10-22 07:41:50|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|4486.83|0
1634888530000|2021-10-22 07:42:10|4487.51|4487.51|4487.86|4487.86|4487.86|4487.86|4487.51|4487.51|0
1634888560000|2021-10-22 07:42:40|4488.35|4488.35|4487.86|4487.86|4488.35|4488.35|4487.86|4487.86|0
1634888580000|2021-10-22 07:43:00|4487.18|4487.18|4485.98|4485.98|4487.18|4487.18|4485.98|4485.98|0
1634888600000|2021-10-22 07:43:20|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|4485.31|0
1634888610000|2021-10-22 07:43:30|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|0
1634888620000|2021-10-22 07:43:40|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|0
1634888630000|2021-10-22 07:43:50|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|0
1634888640000|2021-10-22 07:44:00|4482.95|4482.95|4482.95|4482.95|4482.95|4482.95|4482.95|4482.95|0
1634888660000|2021-10-22 07:44:20|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|0
1634888710000|2021-10-22 07:45:10|4484.47|4484.47|4481.84|4481.84|4484.47|4484.47|4481.49|4481.49|0
1634888720000|2021-10-22 07:45:20|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|0
1634888730000|2021-10-22 07:45:30|4481.87|4481.87|4481.87|4481.87|4481.87|4481.87|4481.87|4481.87|0
1634888740000|2021-10-22 07:45:40|4482.22|4482.22|4482.22|4482.22|4482.22|4482.22|4482.22|4482.22|0
1634888750000|2021-10-22 07:45:50|4480.99|4480.99|4482.37|4482.37|4482.37|4482.37|4480.99|4480.99|0
1634888780000|2021-10-22 07:46:20|4480.12|4480.12|4480.32|4480.32|4480.67|4480.67|4479.79|4479.79|0
1634888790000|2021-10-22 07:46:30|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|4479.64|0
1634888820000|2021-10-22 07:47:00|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|4479.8|0
1634888830000|2021-10-22 07:47:10|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|0
1634888840000|2021-10-22 07:47:20|4477.9|4477.9|4478.07|4478.07|4478.07|4478.07|4477.9|4477.9|0
1634888890000|2021-10-22 07:48:10|4478.75|4478.75|4478.75|4478.75|4478.75|4478.75|4478.75|4478.75|0
1634888900000|2021-10-22 07:48:20|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|4478.59|0
1634888930000|2021-10-22 07:48:50|4478.73|4478.73|4478.73|4478.73|4478.73|4478.73|4478.73|4478.73|0
1634888940000|2021-10-22 07:49:00|4478.47|4478.47|4476.92|4476.92|4478.47|4478.47|4476.92|4476.92|0
1634888990000|2021-10-22 07:49:50|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|0
1634889000000|2021-10-22 07:50:00|4477.39|4477.39|4477.39|4477.39|4477.39|4477.39|4477.39|4477.39|0
1634889030000|2021-10-22 07:50:30|4477.23|4477.23|4477.23|4477.23|4477.23|4477.23|4477.23|4477.23|0
1634889040000|2021-10-22 07:50:40|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|4476.55|0
1634889070000|2021-10-22 07:51:10|4476.72|4476.72|4478.44|4478.44|4478.44|4478.44|4476.72|4476.72|0
1634889080000|2021-10-22 07:51:20|4478.09|4478.09|4478.09|4478.09|4478.09|4478.09|4478.09|4478.09|0
1634889100000|2021-10-22 07:51:40|4478.39|4478.39|4478.39|4478.39|4478.39|4478.39|4478.39|4478.39|0
1634889130000|2021-10-22 07:52:10|4478.54|4478.54|4478.54|4478.54|4478.54|4478.54|4478.54|4478.54|0
1634889140000|2021-10-22 07:52:20|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|4478.36|0
1634889180000|2021-10-22 07:53:00|4479.24|4479.24|4479.24|4479.24|4479.24|4479.24|4479.24|4479.24|0
1634889200000|2021-10-22 07:53:20|4480.11|4480.11|4481.61|4481.61|4481.61|4481.61|4480.11|4480.11|0
1634889210000|2021-10-22 07:53:30|4481.78|4481.78|4481.78|4481.78|4481.78|4481.78|4481.78|4481.78|0
1634889220000|2021-10-22 07:53:40|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|0
1634889240000|2021-10-22 07:54:00|4482.98|4482.98|4483.27|4483.27|4483.27|4483.27|4482.98|4482.98|0
1634889250000|2021-10-22 07:54:10|4482.94|4482.94|4482.24|4482.24|4482.94|4482.94|4482.24|4482.24|0
1634889260000|2021-10-22 07:54:20|4481.37|4481.37|4482.24|4482.24|4482.24|4482.24|4481.37|4481.37|0
1634889280000|2021-10-22 07:54:40|4482.94|4482.94|4482.94|4482.94|4482.94|4482.94|4482.94|4482.94|0
1634889300000|2021-10-22 07:55:00|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|0
1634889310000|2021-10-22 07:55:10|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|0
1634889320000|2021-10-22 07:55:20|4484.5|4484.5|4484.5|4484.5|4484.5|4484.5|4484.5|4484.5|0
1634889350000|2021-10-22 07:55:50|4485.2|4485.2|4485.2|4485.2|4485.2|4485.2|4485.2|4485.2|0
1634889360000|2021-10-22 07:56:00|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1634889390000|2021-10-22 07:56:30|4484.85|4484.85|4483.65|4483.65|4484.85|4484.85|4483.65|4483.65|0
1634889400000|2021-10-22 07:56:40|4483.49|4483.49|4483.49|4483.49|4483.49|4483.49|4483.49|4483.49|0
1634889470000|2021-10-22 07:57:50|4483.98|4483.98|4483.98|4483.98|4483.98|4483.98|4483.98|4483.98|0
1634889480000|2021-10-22 07:58:00|4483.8|4483.8|4483.75|4483.75|4483.8|4483.8|4483.75|4483.75|0
1634889490000|2021-10-22 07:58:10|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|0
1634889510000|2021-10-22 07:58:30|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|0
1634889530000|2021-10-22 07:58:50|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|0
1634889560000|2021-10-22 07:59:20|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|4482.52|0
1634889600000|2021-10-22 08:00:00|4482.36|4482.36|4482.36|4482.36|4482.36|4482.36|4482.36|4482.36|0
1634889620000|2021-10-22 08:00:20|4483.06|4483.06|4483.24|4483.24|4483.24|4483.24|4483.06|4483.06|0
1634889630000|2021-10-22 08:00:30|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|0
1634889650000|2021-10-22 08:00:50|4482.88|4482.88|4483.06|4483.06|4483.06|4483.06|4482.88|4482.88|0
1634889660000|2021-10-22 08:01:00|4482.59|4482.59|4482.59|4482.59|4482.59|4482.59|4482.59|4482.59|0
1634889680000|2021-10-22 08:01:20|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|0
1634889700000|2021-10-22 08:01:40|4482.42|4482.42|4482.42|4482.42|4482.42|4482.42|4482.42|4482.42|0
1634889710000|2021-10-22 08:01:50|4481.74|4481.74|4481.1|4481.1|4481.74|4481.74|4481.1|4481.1|0
1634889730000|2021-10-22 08:02:10|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|0
1634889750000|2021-10-22 08:02:30|4480.92|4480.92|4480.55|4480.55|4480.92|4480.92|4480.55|4480.55|0
1634889760000|2021-10-22 08:02:40|4480.71|4480.71|4480.76|4480.76|4480.76|4480.76|4480.71|4480.71|0
1634889770000|2021-10-22 08:02:50|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|0
1634889790000|2021-10-22 08:03:10|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|0
1634889880000|2021-10-22 08:04:40|4480.41|4480.41|4481.09|4481.09|4481.09|4481.09|4480.41|4480.41|0
1634889890000|2021-10-22 08:04:50|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|0
1634889900000|2021-10-22 08:05:00|4481.09|4481.09|4481.09|4481.09|4481.09|4481.09|4481.09|4481.09|0
1634889920000|2021-10-22 08:05:20|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|0
1634889940000|2021-10-22 08:05:40|4480.88|4480.88|4480.88|4480.88|4480.88|4480.88|4480.88|4480.88|0
1634889950000|2021-10-22 08:05:50|4481.41|4481.41|4483.6|4483.6|4483.6|4483.6|4481.41|4481.41|0
1634889960000|2021-10-22 08:06:00|4483.71|4483.71|4483.29|4483.29|4483.71|4483.71|4482.48|4482.48|0
1634889970000|2021-10-22 08:06:10|4483.81|4483.81|4483.81|4483.81|4483.81|4483.81|4483.81|4483.81|0
1634889980000|2021-10-22 08:06:20|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|4484.14|0
1634889990000|2021-10-22 08:06:30|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|0
1634890000000|2021-10-22 08:06:40|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|0
1634890020000|2021-10-22 08:07:00|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|4485.35|0
1634890030000|2021-10-22 08:07:10|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|0
1634890040000|2021-10-22 08:07:20|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|0
1634890090000|2021-10-22 08:08:10|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|0
1634890100000|2021-10-22 08:08:20|4489.38|4489.38|4488.71|4488.71|4489.38|4489.38|4488.71|4488.71|0
1634890110000|2021-10-22 08:08:30|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|4489.59|0
1634890120000|2021-10-22 08:08:40|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|0
1634890170000|2021-10-22 08:09:30|4490.11|4490.11|4490.29|4490.29|4490.29|4490.29|4490.11|4490.11|0
1634890180000|2021-10-22 08:09:40|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|0
1634890210000|2021-10-22 08:10:10|4489.96|4489.96|4491.51|4491.51|4491.51|4491.51|4489.96|4489.96|0
1634890230000|2021-10-22 08:10:30|4491.69|4491.69|4491.69|4491.69|4491.69|4491.69|4491.69|4491.69|0
1634890280000|2021-10-22 08:11:20|4491.16|4491.16|4490.46|4490.46|4491.16|4491.16|4490.46|4490.46|0
1634890290000|2021-10-22 08:11:30|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|4489.06|0
1634890300000|2021-10-22 08:11:40|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|4488.38|0
1634890320000|2021-10-22 08:12:00|4489.09|4489.09|4489.09|4489.09|4489.09|4489.09|4489.09|4489.09|0
1634890330000|2021-10-22 08:12:10|4489.76|4489.76|4489.59|4489.59|4489.76|4489.76|4489.59|4489.59|0
1634890340000|2021-10-22 08:12:20|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|4489.94|0
1634890350000|2021-10-22 08:12:30|4490.61|4490.61|4489.94|4489.94|4490.61|4490.61|4489.94|4489.94|0
1634890390000|2021-10-22 08:13:10|4489.26|4489.26|4487.68|4487.68|4489.26|4489.26|4487.68|4487.68|0
1634890400000|2021-10-22 08:13:20|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|4488.01|0
1634890410000|2021-10-22 08:13:30|4487.85|4487.85|4487.85|4487.85|4487.85|4487.85|4487.85|4487.85|0
1634890420000|2021-10-22 08:13:40|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|4487.9|0
1634890460000|2021-10-22 08:14:20|4488.07|4488.07|4487.4|4487.4|4488.07|4488.07|4487.4|4487.4|0
1634890500000|2021-10-22 08:15:00|4487.57|4487.57|4489.45|4489.45|4489.45|4489.45|4487.57|4487.57|0
1634890510000|2021-10-22 08:15:10|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|4489.5|0
1634890520000|2021-10-22 08:15:20|4489.15|4489.15|4489.15|4489.15|4489.15|4489.15|4489.15|4489.15|0
1634890550000|2021-10-22 08:15:50|4488.98|4488.98|4488.63|4488.63|4488.98|4488.98|4488.63|4488.63|0
1634890560000|2021-10-22 08:16:00|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|0
1634890570000|2021-10-22 08:16:10|4488.17|4488.17|4488.17|4488.17|4488.17|4488.17|4488.17|4488.17|0
1634890620000|2021-10-22 08:17:00|4488.07|4488.07|4489.12|4489.12|4489.12|4489.12|4488.07|4488.07|0
1634890630000|2021-10-22 08:17:10|4489.64|4489.64|4489.64|4489.64|4489.64|4489.64|4489.64|4489.64|0
1634890640000|2021-10-22 08:17:20|4489.81|4489.81|4489.81|4489.81|4489.81|4489.81|4489.81|4489.81|0
1634890690000|2021-10-22 08:18:10|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|0
1634890720000|2021-10-22 08:18:40|4488.66|4488.66|4488.66|4488.66|4488.66|4488.66|4488.66|4488.66|0
1634890740000|2021-10-22 08:19:00|4489.01|4489.01|4489.01|4489.01|4489.01|4489.01|4489.01|4489.01|0
1634890770000|2021-10-22 08:19:30|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|0
1634890810000|2021-10-22 08:20:10|4489.48|4489.48|4490.01|4490.01|4490.01|4490.01|4489.48|4489.48|0
1634890820000|2021-10-22 08:20:20|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|4489.13|0
1634890830000|2021-10-22 08:20:30|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|4489.66|0
1634890840000|2021-10-22 08:20:40|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|4489.48|0
1634890920000|2021-10-22 08:22:00|4488.78|4488.78|4486.97|4486.97|4488.78|4488.78|4486.97|4486.97|0
1634890930000|2021-10-22 08:22:10|4487.08|4487.08|4487.08|4487.08|4487.08|4487.08|4487.08|4487.08|0
1634890950000|2021-10-22 08:22:30|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|4486.37|0
1634890990000|2021-10-22 08:23:10|4485|4485|4485|4485|4485|4485|4485|4485|0
1634891010000|2021-10-22 08:23:30|4484.83|4484.83|4484.83|4484.83|4484.83|4484.83|4484.83|4484.83|0
1634891020000|2021-10-22 08:23:40|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|4485.89|0
1634891040000|2021-10-22 08:24:00|4485.18|4485.18|4485.18|4485.18|4485.18|4485.18|4485.18|4485.18|0
1634891060000|2021-10-22 08:24:20|4485.86|4485.86|4485.86|4485.86|4485.86|4485.86|4485.86|4485.86|0
1634891090000|2021-10-22 08:24:50|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|0
1634891130000|2021-10-22 08:25:30|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|4485.16|0
1634891160000|2021-10-22 08:26:00|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|0
1634891180000|2021-10-22 08:26:20|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|4484.47|0
1634891190000|2021-10-22 08:26:30|4484.65|4484.65|4484.81|4484.81|4484.81|4484.81|4484.65|4484.65|0
1634891210000|2021-10-22 08:26:50|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|0
1634891260000|2021-10-22 08:27:40|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|4485.4|0
1634891270000|2021-10-22 08:27:50|4485.51|4485.51|4485.51|4485.51|4485.63|4485.63|4485.4|4485.4|0
1634891340000|2021-10-22 08:29:00|4484.81|4484.81|4485.34|4485.34|4485.34|4485.34|4484.81|4484.81|0
1634891350000|2021-10-22 08:29:10|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|4484.66|0
1634891360000|2021-10-22 08:29:20|4483.99|4483.99|4483.99|4483.99|4483.99|4483.99|4483.99|4483.99|0
1634891370000|2021-10-22 08:29:30|4484.16|4484.16|4484.16|4484.16|4484.16|4484.16|4484.16|4484.16|0
1634891380000|2021-10-22 08:29:40|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|4484.27|0
1634891410000|2021-10-22 08:30:10|4484.09|4484.09|4484.27|4484.27|4484.27|4484.27|4484.09|4484.09|0
1634891430000|2021-10-22 08:30:30|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|0
1634891440000|2021-10-22 08:30:40|4482.98|4482.98|4482.98|4482.98|4482.98|4482.98|4482.98|4482.98|0
1634891460000|2021-10-22 08:31:00|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|0
1634891470000|2021-10-22 08:31:10|4481.75|4481.75|4480.7|4480.7|4481.75|4481.75|4480.7|4480.7|0
1634891480000|2021-10-22 08:31:20|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|4480.55|0
1634891490000|2021-10-22 08:31:30|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|0
1634891520000|2021-10-22 08:32:00|4479.82|4479.82|4479.82|4479.82|4479.82|4479.82|4479.82|4479.82|0
1634891530000|2021-10-22 08:32:10|4480.17|4480.17|4480.17|4480.17|4480.17|4480.17|4480.17|4480.17|0
1634891600000|2021-10-22 08:33:20|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|0
1634891640000|2021-10-22 08:34:00|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|4481.73|0
1634891650000|2021-10-22 08:34:10|4481.9|4481.9|4481.84|4481.84|4481.9|4481.9|4481.84|4481.84|0
1634891710000|2021-10-22 08:35:10|4481.32|4481.32|4481.32|4481.32|4481.32|4481.32|4481.32|4481.32|0
1634891750000|2021-10-22 08:35:50|4481.99|4481.99|4481.99|4481.99|4481.99|4481.99|4481.99|4481.99|0
1634891760000|2021-10-22 08:36:00|4482.05|4482.05|4482.05|4482.05|4482.05|4482.05|4482.05|4482.05|0
1634891810000|2021-10-22 08:36:50|4482.4|4482.4|4481.34|4481.34|4482.4|4482.4|4481.17|4481.17|0
1634891820000|2021-10-22 08:37:00|4481.69|4481.69|4482.22|4482.22|4482.22|4482.22|4481.69|4481.69|0
1634891860000|2021-10-22 08:37:40|4482.37|4482.37|4482.37|4482.37|4482.37|4482.37|4482.37|4482.37|0
1634891880000|2021-10-22 08:38:00|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|4483.04|0
1634891910000|2021-10-22 08:38:30|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|0
1634891920000|2021-10-22 08:38:40|4482.85|4482.85|4483.06|4483.06|4483.06|4483.06|4482.85|4482.85|0
1634891930000|2021-10-22 08:38:50|4482.96|4482.96|4482.85|4482.85|4482.96|4482.96|4482.85|4482.85|0
1634891940000|2021-10-22 08:39:00|4482.15|4482.15|4481.53|4481.53|4482.2|4482.2|4481.53|4481.53|0
1634891960000|2021-10-22 08:39:20|4481.42|4481.42|4481.42|4481.42|4481.42|4481.42|4481.42|4481.42|0
1634891970000|2021-10-22 08:39:30|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|0
1634892010000|2021-10-22 08:40:10|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|0
1634892020000|2021-10-22 08:40:20|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|0
1634892040000|2021-10-22 08:40:40|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|4483.12|0
1634892050000|2021-10-22 08:40:50|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|4483.27|0
1634892060000|2021-10-22 08:41:00|4482.92|4482.92|4482.59|4482.59|4483.27|4483.27|4482.59|4482.59|0
1634892140000|2021-10-22 08:42:20|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|4482.43|0
1634892150000|2021-10-22 08:42:30|4482.27|4482.27|4482.43|4482.43|4482.43|4482.43|4482.27|4482.27|0
1634892160000|2021-10-22 08:42:40|4482.59|4482.59|4482.41|4482.41|4482.94|4482.94|4482.41|4482.41|0
1634892180000|2021-10-22 08:43:00|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|4482.06|0
1634892200000|2021-10-22 08:43:20|4483.11|4483.11|4483.44|4483.44|4483.44|4483.44|4483.11|4483.11|0
1634892240000|2021-10-22 08:44:00|4483.26|4483.26|4483.21|4483.21|4483.26|4483.26|4483.21|4483.21|0
1634892260000|2021-10-22 08:44:20|4482.54|4482.54|4483.12|4483.12|4483.27|4483.27|4482.54|4482.54|0
1634892270000|2021-10-22 08:44:30|4482.42|4482.42|4482.86|4482.86|4482.86|4482.86|4482.42|4482.42|0
1634892280000|2021-10-22 08:44:40|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|0
1634892300000|2021-10-22 08:45:00|4482.36|4482.36|4482.07|4482.07|4482.36|4482.36|4482.07|4482.07|0
1634892350000|2021-10-22 08:45:50|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|4481.19|0
1634892380000|2021-10-22 08:46:20|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|4481.72|0
1634892460000|2021-10-22 08:47:40|4481.66|4481.66|4482.54|4482.54|4482.54|4482.54|4481.66|4481.66|0
1634892470000|2021-10-22 08:47:50|4482.37|4482.37|4480.48|4480.48|4482.37|4482.37|4480.48|4480.48|0
1634892480000|2021-10-22 08:48:00|4480.3|4480.3|4480.12|4480.12|4480.3|4480.3|4479.95|4479.95|0
1634892500000|2021-10-22 08:48:20|4480.07|4480.07|4480.14|4480.14|4480.14|4480.14|4480.02|4480.02|0
1634892510000|2021-10-22 08:48:30|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|0
1634892520000|2021-10-22 08:48:40|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|0
1634892550000|2021-10-22 08:49:10|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|4480.37|0
1634892560000|2021-10-22 08:49:20|4480.25|4480.25|4480.25|4480.25|4480.25|4480.25|4480.25|4480.25|0
1634892580000|2021-10-22 08:49:40|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1634892620000|2021-10-22 08:50:20|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|0
1634892640000|2021-10-22 08:50:40|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|0
1634892690000|2021-10-22 08:51:30|4480.47|4480.47|4480.47|4480.47|4480.47|4480.47|4480.47|4480.47|0
1634892720000|2021-10-22 08:52:00|4480.96|4480.96|4480.92|4480.92|4480.96|4480.96|4480.8|4480.8|0
1634892730000|2021-10-22 08:52:10|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|0
1634892740000|2021-10-22 08:52:20|4481.61|4481.61|4481.61|4481.61|4481.61|4481.61|4481.61|4481.61|0
1634892750000|2021-10-22 08:52:30|4482.28|4482.28|4481.72|4481.72|4482.28|4482.28|4481.61|4481.61|0
1634892760000|2021-10-22 08:52:40|4481.89|4481.89|4481.89|4481.89|4481.89|4481.89|4481.89|4481.89|0
1634892770000|2021-10-22 08:52:50|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|0
1634892780000|2021-10-22 08:53:00|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|4482.7|0
1634892790000|2021-10-22 08:53:10|4482.18|4482.18|4482|4482|4482.18|4482.18|4482|4482|0
1634892810000|2021-10-22 08:53:30|4482.35|4482.35|4482.88|4482.88|4482.88|4482.88|4482.35|4482.35|0
1634892830000|2021-10-22 08:53:50|4482.55|4482.55|4482.55|4482.55|4482.55|4482.55|4482.55|4482.55|0
1634892890000|2021-10-22 08:54:50|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|4482.67|0
1634892900000|2021-10-22 08:55:00|4483.19|4483.19|4483.08|4483.08|4483.19|4483.19|4483.08|4483.08|0
1634892910000|2021-10-22 08:55:10|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|0
1634892920000|2021-10-22 08:55:20|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|0
1634892930000|2021-10-22 08:55:30|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|0
1634892940000|2021-10-22 08:55:40|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|0
1634892960000|2021-10-22 08:56:00|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|4483.57|0
1634892980000|2021-10-22 08:56:20|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|0
1634893010000|2021-10-22 08:56:50|4483.78|4483.78|4483.78|4483.78|4483.78|4483.78|4483.78|4483.78|0
1634893020000|2021-10-22 08:57:00|4483.26|4483.26|4482.73|4482.73|4483.26|4483.26|4482.73|4482.73|0
1634893040000|2021-10-22 08:57:20|4483.06|4483.06|4483.23|4483.23|4483.23|4483.23|4483.06|4483.06|0
1634893050000|2021-10-22 08:57:30|4483.91|4483.91|4483.58|4483.58|4483.91|4483.91|4483.58|4483.58|0
1634893060000|2021-10-22 08:57:40|4483.09|4483.09|4481.91|4481.91|4483.09|4483.09|4481.91|4481.91|0
1634893080000|2021-10-22 08:58:00|4481.23|4481.23|4481.35|4481.35|4481.35|4481.35|4481.23|4481.23|0
1634893090000|2021-10-22 08:58:10|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|0
1634893100000|2021-10-22 08:58:20|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|0
1634893110000|2021-10-22 08:58:30|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|0
1634893120000|2021-10-22 08:58:40|4480|4480|4479.33|4479.33|4480|4480|4479.33|4479.33|0
1634893130000|2021-10-22 08:58:50|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|4479.28|0
1634893150000|2021-10-22 08:59:10|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|0
1634893160000|2021-10-22 08:59:20|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|0
1634893200000|2021-10-22 09:00:00|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|4480.27|0
1634893220000|2021-10-22 09:00:20|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|0
1634893250000|2021-10-22 09:00:50|4480.27|4480.27|4480.8|4480.8|4480.8|4480.8|4480.27|4480.27|0
1634893260000|2021-10-22 09:01:00|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|0
1634893270000|2021-10-22 09:01:10|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|0
1634893280000|2021-10-22 09:01:20|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|0
1634893290000|2021-10-22 09:01:30|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|4480.41|0
1634893300000|2021-10-22 09:01:40|4480.06|4480.06|4480.41|4480.41|4480.41|4480.41|4480.06|4480.06|0
1634893320000|2021-10-22 09:02:00|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|4480.76|0
1634893330000|2021-10-22 09:02:10|4480.62|4480.62|4480.1|4480.1|4480.62|4480.62|4480.1|4480.1|0
1634893340000|2021-10-22 09:02:20|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|0
1634893370000|2021-10-22 09:02:50|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|4480.57|0
1634893380000|2021-10-22 09:03:00|4480.68|4480.68|4482.03|4482.03|4482.03|4482.03|4480.68|4480.68|0
1634893390000|2021-10-22 09:03:10|4482.15|4482.15|4482.26|4482.26|4482.26|4482.26|4482.15|4482.15|0
1634893420000|2021-10-22 09:03:40|4482.97|4482.97|4483.2|4483.2|4483.2|4483.2|4482.97|4482.97|0
1634893430000|2021-10-22 09:03:50|4483.64|4483.64|4483.52|4483.52|4483.64|4483.64|4483.52|4483.52|0
1634893480000|2021-10-22 09:04:40|4483.35|4483.35|4483.17|4483.17|4483.35|4483.35|4483.12|4483.12|0
1634893490000|2021-10-22 09:04:50|4483.29|4483.29|4483.82|4483.82|4483.82|4483.82|4483.29|4483.29|0
1634893540000|2021-10-22 09:05:40|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|0
1634893610000|2021-10-22 09:06:50|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|0
1634893620000|2021-10-22 09:07:00|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|4484.02|0
1634893630000|2021-10-22 09:07:10|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|0
1634893650000|2021-10-22 09:07:30|4483.97|4483.97|4482.56|4482.56|4483.97|4483.97|4482.56|4482.56|0
1634893680000|2021-10-22 09:08:00|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|0
1634893690000|2021-10-22 09:08:10|4481.8|4481.8|4479.43|4479.43|4481.8|4481.8|4479.43|4479.43|0
1634893700000|2021-10-22 09:08:20|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|0
1634893750000|2021-10-22 09:09:10|4478.66|4478.66|4478.66|4478.66|4478.66|4478.66|4478.49|4478.49|0
1634893760000|2021-10-22 09:09:20|4478.95|4478.95|4478.42|4478.42|4478.95|4478.95|4478.42|4478.42|0
1634893770000|2021-10-22 09:09:30|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|4478.6|0
1634893790000|2021-10-22 09:09:50|4478.72|4478.72|4478.72|4478.72|4478.72|4478.72|4478.72|4478.72|0
1634893820000|2021-10-22 09:10:20|4478.88|4478.88|4478.99|4478.99|4478.99|4478.99|4478.88|4478.88|0
1634893830000|2021-10-22 09:10:30|4479.09|4479.09|4479.21|4479.21|4479.21|4479.21|4479.09|4479.09|0
1634893840000|2021-10-22 09:10:40|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|4479.03|0
1634893850000|2021-10-22 09:10:50|4479.19|4479.19|4479.35|4479.35|4479.35|4479.35|4479.19|4479.19|0
1634893880000|2021-10-22 09:11:20|4479|4479|4478.93|4478.93|4479|4479|4478.88|4478.88|0
1634893890000|2021-10-22 09:11:30|4478.88|4478.88|4479.29|4479.29|4479.29|4479.29|4478.88|4478.88|0
1634893910000|2021-10-22 09:11:50|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|4478.94|0
1634893930000|2021-10-22 09:12:10|4479.12|4479.12|4478.94|4478.94|4479.12|4479.12|4478.94|4478.94|0
1634894000000|2021-10-22 09:13:20|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|4478.26|0
1634894010000|2021-10-22 09:13:30|4479.62|4479.62|4479.62|4479.62|4479.62|4479.62|4479.62|4479.62|0
1634894050000|2021-10-22 09:14:10|4478.39|4478.39|4478.68|4478.68|4478.68|4478.68|4478.39|4478.39|0
1634894070000|2021-10-22 09:14:30|4478.33|4478.33|4478.17|4478.17|4478.33|4478.33|4478.17|4478.17|0
1634894100000|2021-10-22 09:15:00|4478.87|4478.87|4478.7|4478.7|4478.87|4478.87|4478.7|4478.7|0
1634894110000|2021-10-22 09:15:10|4478.52|4478.52|4478.55|4478.55|4478.55|4478.55|4478.41|4478.41|0
1634894120000|2021-10-22 09:15:20|4478.9|4478.9|4478.9|4478.9|4478.9|4478.9|4478.9|4478.9|0
1634894130000|2021-10-22 09:15:30|4479.02|4479.02|4479.02|4479.02|4479.02|4479.02|4479.02|4479.02|0
1634894140000|2021-10-22 09:15:40|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|4479.13|0
1634894150000|2021-10-22 09:15:50|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|4478.42|0
1634894160000|2021-10-22 09:16:00|4477.75|4477.75|4477.75|4477.75|4477.75|4477.75|4477.75|4477.75|0
1634894180000|2021-10-22 09:16:20|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|4478.07|0
1634894260000|2021-10-22 09:17:40|4478.25|4478.25|4478.25|4478.25|4478.25|4478.25|4478.25|4478.25|0
1634894280000|2021-10-22 09:18:00|4478.1|4478.1|4477.98|4477.98|4478.1|4478.1|4477.98|4477.98|0
1634894290000|2021-10-22 09:18:10|4477.87|4477.87|4477.66|4477.66|4477.87|4477.87|4477.6|4477.6|0
1634894300000|2021-10-22 09:18:20|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1634894360000|2021-10-22 09:19:20|4477.36|4477.36|4477.01|4477.01|4477.36|4477.36|4477.01|4477.01|0
1634894390000|2021-10-22 09:19:50|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|4477.11|0
1634894410000|2021-10-22 09:20:10|4477.29|4477.29|4477.46|4477.46|4477.46|4477.46|4477.29|4477.29|0
1634894420000|2021-10-22 09:20:20|4476.24|4476.24|4476.24|4476.24|4476.24|4476.24|4476.24|4476.24|0
1634894430000|2021-10-22 09:20:30|4476.18|4476.18|4474.83|4474.83|4476.18|4476.18|4474.83|4474.83|0
1634894440000|2021-10-22 09:20:40|4475|4475|4474.47|4474.47|4475|4475|4474.47|4474.47|0
1634894470000|2021-10-22 09:21:10|4474.64|4474.64|4473.94|4473.94|4474.64|4474.64|4473.94|4473.94|0
1634894550000|2021-10-22 09:22:30|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|0
1634894560000|2021-10-22 09:22:40|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|0
1634894580000|2021-10-22 09:23:00|4474.47|4474.47|4473.77|4473.77|4474.47|4474.47|4473.77|4473.77|0
1634894590000|2021-10-22 09:23:10|4473.59|4473.59|4473.06|4473.06|4473.74|4473.74|4473.06|4473.06|0
1634894600000|2021-10-22 09:23:20|4473.24|4473.24|4472.54|4472.54|4473.24|4473.24|4472.54|4472.54|0
1634894620000|2021-10-22 09:23:40|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|0
1634894630000|2021-10-22 09:23:50|4472.48|4472.48|4472.59|4472.59|4472.59|4472.59|4472.48|4472.48|0
1634894640000|2021-10-22 09:24:00|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|4472.7|0
1634894650000|2021-10-22 09:24:10|4473.57|4473.57|4473.4|4473.4|4474.45|4474.45|4473.4|4473.4|0
1634894680000|2021-10-22 09:24:40|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|0
1634894690000|2021-10-22 09:24:50|4474.13|4474.13|4474.31|4474.31|4474.31|4474.31|4474.13|4474.13|0
1634894700000|2021-10-22 09:25:00|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|4473.61|0
1634894720000|2021-10-22 09:25:20|4474.13|4474.13|4474.13|4474.13|4474.13|4474.13|4474.13|4474.13|0
1634894730000|2021-10-22 09:25:30|4473.66|4473.66|4473.66|4473.66|4473.66|4473.66|4473.66|4473.66|0
1634894760000|2021-10-22 09:26:00|4473.49|4473.49|4473.84|4473.84|4473.84|4473.84|4473.49|4473.49|0
1634894770000|2021-10-22 09:26:10|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|0
1634894780000|2021-10-22 09:26:20|4473.72|4473.72|4473.54|4473.54|4474.07|4474.07|4473.54|4473.54|0
1634894800000|2021-10-22 09:26:40|4473.37|4473.37|4474.07|4474.07|4474.07|4474.07|4473.37|4473.37|0
1634894810000|2021-10-22 09:26:50|4473.89|4473.89|4474.07|4474.07|4474.24|4474.24|4473.72|4473.72|0
1634894820000|2021-10-22 09:27:00|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|4473.72|0
1634894830000|2021-10-22 09:27:10|4474.01|4474.01|4473.72|4473.72|4474.01|4474.01|4473.72|4473.72|0
1634894840000|2021-10-22 09:27:20|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|0
1634894850000|2021-10-22 09:27:30|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|0
1634894870000|2021-10-22 09:27:50|4474.53|4474.53|4474.71|4474.71|4474.71|4474.71|4474.53|4474.53|0
1634894890000|2021-10-22 09:28:10|4474.92|4474.92|4474.97|4474.97|4474.97|4474.97|4474.92|4474.92|0
1634894940000|2021-10-22 09:29:00|4474.65|4474.65|4475.03|4475.03|4475.03|4475.03|4474.65|4474.65|0
1634894950000|2021-10-22 09:29:10|4475.09|4475.09|4475.2|4475.2|4475.44|4475.44|4475.09|4475.09|0
1634894970000|2021-10-22 09:29:30|4475.03|4475.03|4474.85|4474.85|4475.03|4475.03|4474.85|4474.85|0
1634894980000|2021-10-22 09:29:40|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|4475.01|0
1634894990000|2021-10-22 09:29:50|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|0
1634895000000|2021-10-22 09:30:00|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|4474.95|0
1634895010000|2021-10-22 09:30:10|4473.55|4473.55|4473.55|4473.55|4473.55|4473.55|4473.55|4473.55|0
1634895040000|2021-10-22 09:30:40|4473.02|4473.02|4473.02|4473.02|4473.02|4473.02|4473.02|4473.02|0
1634895050000|2021-10-22 09:30:50|4472.73|4472.73|4472.58|4472.58|4473.26|4473.26|4472.58|4472.58|0
1634895060000|2021-10-22 09:31:00|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|4471.9|0
1634895070000|2021-10-22 09:31:10|4471.69|4471.69|4471.02|4471.02|4471.69|4471.69|4471.02|4471.02|0
1634895080000|2021-10-22 09:31:20|4470.9|4470.9|4470.78|4470.78|4470.9|4470.9|4470.78|4470.78|0
1634895100000|2021-10-22 09:31:40|4470.95|4470.95|4470.89|4470.89|4470.95|4470.95|4470.89|4470.89|0
1634895110000|2021-10-22 09:31:50|4471.01|4471.01|4471.36|4471.36|4471.36|4471.36|4470.66|4470.66|0
1634895130000|2021-10-22 09:32:10|4471.48|4471.48|4472.83|4472.83|4472.83|4472.83|4471.48|4471.48|0
1634895140000|2021-10-22 09:32:20|4472.95|4472.95|4472.95|4472.95|4473.12|4473.12|4472.95|4472.95|0
1634895150000|2021-10-22 09:32:30|4473.62|4473.62|4473.95|4473.95|4473.95|4473.95|4473.62|4473.62|0
1634895190000|2021-10-22 09:33:10|4474.13|4474.13|4473.95|4473.95|4474.13|4474.13|4473.95|4473.95|0
1634895200000|2021-10-22 09:33:20|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|0
1634895210000|2021-10-22 09:33:30|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|0
1634895220000|2021-10-22 09:33:40|4473.42|4473.42|4474.13|4474.13|4474.13|4474.13|4473.42|4473.42|0
1634895240000|2021-10-22 09:34:00|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|0
1634895260000|2021-10-22 09:34:20|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|4473.89|0
1634895270000|2021-10-22 09:34:30|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|0
1634895300000|2021-10-22 09:35:00|4473.72|4473.72|4474.07|4474.07|4474.07|4474.07|4473.72|4473.72|0
1634895320000|2021-10-22 09:35:20|4473.54|4473.54|4472.31|4472.31|4473.54|4473.54|4472.31|4472.31|0
1634895330000|2021-10-22 09:35:30|4472.67|4472.67|4472.31|4472.31|4472.67|4472.67|4472.14|4472.14|0
1634895340000|2021-10-22 09:35:40|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|4472.49|0
1634895360000|2021-10-22 09:36:00|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|4472.67|0
1634895380000|2021-10-22 09:36:20|4472.77|4472.77|4472.72|4472.72|4472.77|4472.77|4472.72|4472.72|0
1634895400000|2021-10-22 09:36:40|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|4472.6|0
1634895420000|2021-10-22 09:37:00|4472.25|4472.25|4472.37|4472.37|4472.37|4472.37|4471.72|4471.72|0
1634895430000|2021-10-22 09:37:10|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|4472.72|0
1634895460000|2021-10-22 09:37:40|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|4472.54|0
1634895470000|2021-10-22 09:37:50|4472.19|4472.19|4472.19|4472.19|4472.19|4472.19|4472.19|4472.19|0
1634895480000|2021-10-22 09:38:00|4471.84|4471.84|4471.96|4471.96|4472.02|4472.02|4471.84|4471.84|0
1634895500000|2021-10-22 09:38:20|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.26|4472.26|0
1634895520000|2021-10-22 09:38:40|4471.96|4471.96|4471.96|4471.96|4471.96|4471.96|4471.96|4471.96|0
1634895530000|2021-10-22 09:38:50|4471.84|4471.84|4471.84|4471.84|4471.84|4471.84|4471.84|4471.84|0
1634895540000|2021-10-22 09:39:00|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|0
1634895550000|2021-10-22 09:39:10|4472.54|4472.54|4472.72|4472.72|4472.89|4472.89|4472.54|4472.54|0
1634895560000|2021-10-22 09:39:20|4472.84|4472.84|4472.84|4472.84|4472.84|4472.84|4472.84|4472.84|0
1634895600000|2021-10-22 09:40:00|4472.89|4472.89|4473.06|4473.06|4473.06|4473.06|4472.89|4472.89|0
1634895620000|2021-10-22 09:40:20|4473.74|4473.74|4473.74|4473.74|4473.74|4473.74|4473.74|4473.74|0
1634895630000|2021-10-22 09:40:30|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|4473.21|0
1634895660000|2021-10-22 09:41:00|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|4473.39|0
1634895700000|2021-10-22 09:41:40|4473.74|4473.74|4473.74|4473.74|4473.74|4473.74|4473.74|4473.74|0
1634895710000|2021-10-22 09:41:50|4473.39|4473.39|4473.21|4473.21|4473.39|4473.39|4473.21|4473.21|0
1634895730000|2021-10-22 09:42:10|4472.98|4472.98|4472.98|4472.98|4472.98|4472.98|4472.98|4472.98|0
1634895750000|2021-10-22 09:42:30|4473.1|4473.1|4473.1|4473.1|4473.1|4473.1|4473.1|4473.1|0
1634895790000|2021-10-22 09:43:10|4472.39|4472.39|4472.22|4472.22|4472.39|4472.39|4472.22|4472.22|0
1634895820000|2021-10-22 09:43:40|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|4472.39|0
1634895850000|2021-10-22 09:44:10|4472.74|4472.74|4472.74|4472.74|4472.74|4472.74|4472.74|4472.74|0
1634895880000|2021-10-22 09:44:40|4473.07|4473.07|4473.08|4473.08|4473.08|4473.08|4472.91|4472.91|0
1634895890000|2021-10-22 09:44:50|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|4472.85|0
1634895900000|2021-10-22 09:45:00|4472.7|4472.7|4473.05|4473.05|4473.05|4473.05|4472.7|4472.7|0
1634895920000|2021-10-22 09:45:20|4473.4|4473.4|4473.93|4473.93|4473.93|4473.93|4473.4|4473.4|0
1634895950000|2021-10-22 09:45:50|4473.73|4473.73|4474.43|4474.43|4474.43|4474.43|4473.73|4473.73|0
1634895960000|2021-10-22 09:46:00|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|4473.9|0
1634895980000|2021-10-22 09:46:20|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|0
1634896030000|2021-10-22 09:47:10|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|0
1634896060000|2021-10-22 09:47:40|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|4474.38|0
1634896070000|2021-10-22 09:47:50|4474.56|4474.56|4474.21|4474.21|4474.56|4474.56|4474.21|4474.21|0
1634896080000|2021-10-22 09:48:00|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|4474.36|0
1634896090000|2021-10-22 09:48:10|4474.5|4474.5|4475.03|4475.03|4475.03|4475.03|4474.5|4474.5|0
1634896100000|2021-10-22 09:48:20|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|4474.85|0
1634896110000|2021-10-22 09:48:30|4475.34|4475.34|4475.34|4475.34|4475.34|4475.34|4475.34|4475.34|0
1634896140000|2021-10-22 09:49:00|4476.04|4476.04|4476.57|4476.57|4476.57|4476.57|4476.04|4476.04|0
1634896150000|2021-10-22 09:49:10|4476.75|4476.75|4476.75|4476.75|4476.75|4476.75|4476.75|4476.75|0
1634896180000|2021-10-22 09:49:40|4476.92|4476.92|4477.1|4477.1|4477.1|4477.1|4476.92|4476.92|0
1634896250000|2021-10-22 09:50:50|4477.15|4477.15|4477.15|4477.15|4477.15|4477.15|4477.15|4477.15|0
1634896280000|2021-10-22 09:51:20|4476.97|4476.97|4476.97|4476.97|4476.97|4476.97|4476.97|4476.97|0
1634896300000|2021-10-22 09:51:40|4476.8|4476.8|4476.8|4476.8|4476.8|4476.8|4476.8|4476.8|0
1634896350000|2021-10-22 09:52:30|4476.64|4476.64|4477.15|4477.15|4477.15|4477.15|4476.64|4476.64|0
1634896370000|2021-10-22 09:52:50|4477.82|4477.82|4478.5|4478.5|4478.5|4478.5|4477.82|4477.82|0
1634896390000|2021-10-22 09:53:10|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|0
1634896400000|2021-10-22 09:53:20|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|4477.86|0
1634896440000|2021-10-22 09:54:00|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|4478.74|0
1634896460000|2021-10-22 09:54:20|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|4478.06|0
1634896500000|2021-10-22 09:55:00|4478.88|4478.88|4479.04|4479.04|4479.04|4479.04|4478.88|4478.88|0
1634896510000|2021-10-22 09:55:10|4479.2|4479.2|4478.55|4478.55|4479.2|4479.2|4478.55|4478.55|0
1634896520000|2021-10-22 09:55:20|4478.39|4478.39|4478.21|4478.21|4478.39|4478.39|4478.21|4478.21|0
1634896540000|2021-10-22 09:55:40|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|4477.51|0
1634896550000|2021-10-22 09:55:50|4478.21|4478.21|4478.07|4478.07|4478.21|4478.21|4477.95|4477.95|0
1634896560000|2021-10-22 09:56:00|4477.36|4477.36|4477.42|4477.42|4477.42|4477.42|4477.36|4477.36|0
1634896570000|2021-10-22 09:56:10|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|0
1634896580000|2021-10-22 09:56:20|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|0
1634896590000|2021-10-22 09:56:30|4477.17|4477.17|4476.44|4476.44|4477.17|4477.17|4476.44|4476.44|0
1634896640000|2021-10-22 09:57:20|4477.11|4477.11|4477.59|4477.59|4477.81|4477.81|4477.11|4477.11|0
1634896650000|2021-10-22 09:57:30|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|4477.26|0
1634896660000|2021-10-22 09:57:40|4477.55|4477.55|4477.55|4477.55|4477.55|4477.55|4477.55|4477.55|0
1634896700000|2021-10-22 09:58:20|4477.7|4477.7|4477.55|4477.55|4477.7|4477.7|4477.55|4477.55|0
1634896740000|2021-10-22 09:59:00|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|0
1634896760000|2021-10-22 09:59:20|4477.14|4477.14|4476.79|4476.79|4477.14|4477.14|4476.79|4476.79|0
1634896770000|2021-10-22 09:59:30|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|4477.49|0
1634896820000|2021-10-22 10:00:20|4477.33|4477.33|4476.45|4476.45|4477.33|4477.33|4476.45|4476.45|0
1634896830000|2021-10-22 10:00:30|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|4476.33|0
1634896850000|2021-10-22 10:00:50|4476.12|4476.12|4475.98|4475.98|4476.12|4476.12|4475.86|4475.86|0
1634896860000|2021-10-22 10:01:00|4475.63|4475.63|4475.45|4475.45|4475.63|4475.63|4475.45|4475.45|0
1634896880000|2021-10-22 10:01:20|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|0
1634896900000|2021-10-22 10:01:40|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|0
1634896910000|2021-10-22 10:01:50|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|0
1634896920000|2021-10-22 10:02:00|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|0
1634896930000|2021-10-22 10:02:10|4476.49|4476.49|4476|4476|4476.49|4476.49|4476|4476|0
1634896960000|2021-10-22 10:02:40|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|4475.83|0
1634896970000|2021-10-22 10:02:50|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|4475.99|0
1634896980000|2021-10-22 10:03:00|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|0
1634896990000|2021-10-22 10:03:10|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|4475.88|0
1634897020000|2021-10-22 10:03:40|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|0
1634897050000|2021-10-22 10:04:10|4475.38|4475.38|4476.05|4476.05|4476.05|4476.05|4475.38|4475.38|0
1634897080000|2021-10-22 10:04:40|4475.7|4475.7|4475.03|4475.03|4475.7|4475.7|4475.03|4475.03|0
1634897100000|2021-10-22 10:05:00|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|0
1634897110000|2021-10-22 10:05:10|4475.44|4475.44|4475.76|4475.76|4475.76|4475.76|4475.44|4475.44|0
1634897130000|2021-10-22 10:05:30|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|4475.94|0
1634897150000|2021-10-22 10:05:50|4476.29|4476.29|4476.29|4476.29|4476.29|4476.29|4476.29|4476.29|0
1634897160000|2021-10-22 10:06:00|4476.96|4476.96|4476.96|4476.96|4476.96|4476.96|4476.96|4476.96|0
1634897180000|2021-10-22 10:06:20|4477.14|4477.14|4477.14|4477.14|4477.14|4477.14|4477.14|4477.14|0
1634897190000|2021-10-22 10:06:30|4477.84|4477.84|4478.19|4478.19|4478.19|4478.19|4477.84|4477.84|0
1634897200000|2021-10-22 10:06:40|4478.37|4478.37|4478.37|4478.37|4478.37|4478.37|4478.37|4478.37|0
1634897230000|2021-10-22 10:07:10|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|0
1634897250000|2021-10-22 10:07:30|4479.72|4479.72|4479.72|4479.72|4479.72|4479.72|4479.72|4479.72|0
1634897280000|2021-10-22 10:08:00|4479.6|4479.6|4479.6|4479.6|4479.6|4479.6|4479.6|4479.6|0
1634897300000|2021-10-22 10:08:20|4479.72|4479.72|4479.72|4479.72|4479.72|4479.72|4479.72|4479.72|0
1634897310000|2021-10-22 10:08:30|4480.24|4480.24|4480.59|4480.59|4480.77|4480.77|4480.24|4480.24|0
1634897320000|2021-10-22 10:08:40|4480.24|4480.24|4480.24|4480.24|4480.24|4480.24|4480.24|4480.24|0
1634897330000|2021-10-22 10:08:50|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|4480.13|0
1634897340000|2021-10-22 10:09:00|4480.8|4480.8|4480.92|4480.92|4480.92|4480.92|4480.8|4480.8|0
1634897360000|2021-10-22 10:09:20|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|0
1634897370000|2021-10-22 10:09:30|4481.78|4481.78|4482.13|4482.13|4482.13|4482.13|4481.78|4481.78|0
1634897410000|2021-10-22 10:10:10|4481.78|4481.78|4481.08|4481.08|4481.78|4481.78|4480.55|4480.55|0
1634897430000|2021-10-22 10:10:30|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|0
1634897460000|2021-10-22 10:11:00|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|0
1634897480000|2021-10-22 10:11:20|4480.55|4480.55|4480.22|4480.22|4480.55|4480.55|4480.22|4480.22|0
1634897500000|2021-10-22 10:11:40|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|0
1634897520000|2021-10-22 10:12:00|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|4479.89|0
1634897540000|2021-10-22 10:12:20|4480.41|4480.41|4480.94|4480.94|4480.94|4480.94|4480.41|4480.41|0
1634897550000|2021-10-22 10:12:30|4480.76|4480.76|4480.41|4480.41|4480.76|4480.76|4480.41|4480.41|0
1634897560000|2021-10-22 10:12:40|4480.58|4480.58|4479.9|4479.9|4480.58|4480.58|4479.9|4479.9|0
1634897580000|2021-10-22 10:13:00|4479.02|4479.02|4479.02|4479.02|4479.02|4479.02|4479.02|4479.02|0
1634897600000|2021-10-22 10:13:20|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|4479.2|0
1634897630000|2021-10-22 10:13:50|4479.55|4479.55|4479.72|4479.72|4479.72|4479.72|4479.55|4479.55|0
1634897640000|2021-10-22 10:14:00|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|0
1634897670000|2021-10-22 10:14:30|4480.93|4480.93|4481.28|4481.28|4481.28|4481.28|4480.93|4480.93|0
1634897680000|2021-10-22 10:14:40|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|0
1634897690000|2021-10-22 10:14:50|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|0
1634897700000|2021-10-22 10:15:00|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|4481.46|0
1634897720000|2021-10-22 10:15:20|4481.7|4481.7|4482.17|4482.17|4482.17|4482.17|4481.7|4481.7|0
1634897730000|2021-10-22 10:15:30|4482.34|4482.34|4482.81|4482.81|4482.81|4482.81|4482.34|4482.34|0
1634897740000|2021-10-22 10:15:40|4482.7|4482.7|4482.81|4482.81|4482.81|4482.81|4482.7|4482.7|0
1634897750000|2021-10-22 10:15:50|4482.63|4482.63|4482.52|4482.52|4482.63|4482.63|4482.52|4482.52|0
1634897760000|2021-10-22 10:16:00|4482.87|4482.87|4482.5|4482.5|4483.04|4483.04|4482.5|4482.5|0
1634897770000|2021-10-22 10:16:10|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|0
1634897780000|2021-10-22 10:16:20|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|4482.45|0
1634897810000|2021-10-22 10:16:50|4482.94|4482.94|4483.29|4483.29|4483.29|4483.29|4482.94|4482.94|0
1634897870000|2021-10-22 10:17:50|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|0
1634897890000|2021-10-22 10:18:10|4484.31|4484.31|4484.66|4484.66|4484.66|4484.66|4484.31|4484.31|0
1634897940000|2021-10-22 10:19:00|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|4486.24|0
1634897950000|2021-10-22 10:19:10|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1634897970000|2021-10-22 10:19:30|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|4486.07|0
1634898050000|2021-10-22 10:20:50|4485.39|4485.39|4485.39|4485.39|4485.39|4485.39|4485.39|4485.39|0
1634898090000|2021-10-22 10:21:30|4485.04|4485.04|4483.99|4483.99|4485.04|4485.04|4483.99|4483.99|0
1634898120000|2021-10-22 10:22:00|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|0
1634898130000|2021-10-22 10:22:10|4483.84|4483.84|4483.45|4483.45|4483.84|4483.84|4483.45|4483.45|0
1634898140000|2021-10-22 10:22:20|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|0
1634898150000|2021-10-22 10:22:30|4483.45|4483.45|4483.45|4483.45|4483.45|4483.45|4483.45|4483.45|0
1634898160000|2021-10-22 10:22:40|4483.34|4483.34|4483.11|4483.11|4483.34|4483.34|4483.11|4483.11|0
1634898170000|2021-10-22 10:22:50|4483.22|4483.22|4484.1|4484.1|4484.1|4484.1|4483.22|4483.22|0
1634898190000|2021-10-22 10:23:10|4483.98|4483.98|4484.1|4484.1|4484.1|4484.1|4483.98|4483.98|0
1634898210000|2021-10-22 10:23:30|4483.92|4483.92|4483.57|4483.57|4483.92|4483.92|4483.57|4483.57|0
1634898220000|2021-10-22 10:23:40|4483.4|4483.4|4483.57|4483.57|4483.57|4483.57|4483.4|4483.4|0
1634898250000|2021-10-22 10:24:10|4483.41|4483.41|4483.41|4483.41|4483.41|4483.41|4483.41|4483.41|0
1634898290000|2021-10-22 10:24:50|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|4483.24|0
1634898300000|2021-10-22 10:25:00|4483.59|4483.59|4483.59|4483.59|4483.59|4483.59|4483.59|4483.59|0
1634898310000|2021-10-22 10:25:10|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|4483.76|0
1634898340000|2021-10-22 10:25:40|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|0
1634898380000|2021-10-22 10:26:20|4484.26|4484.26|4484.26|4484.26|4484.26|4484.26|4484.26|4484.26|0
1634898400000|2021-10-22 10:26:40|4484.21|4484.21|4482.83|4482.83|4484.21|4484.21|4482.83|4482.83|0
1634898410000|2021-10-22 10:26:50|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|0
1634898500000|2021-10-22 10:28:20|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|0
1634898530000|2021-10-22 10:28:50|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|4482.78|0
1634898540000|2021-10-22 10:29:00|4482.63|4482.63|4482.63|4482.63|4482.63|4482.63|4482.63|4482.63|0
1634898570000|2021-10-22 10:29:30|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|0
1634898580000|2021-10-22 10:29:40|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|0
1634898590000|2021-10-22 10:29:50|4483.01|4483.01|4483.01|4483.01|4483.01|4483.01|4483.01|4483.01|0
1634898600000|2021-10-22 10:30:00|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|4482.48|0
1634898620000|2021-10-22 10:30:20|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|0
1634898640000|2021-10-22 10:30:40|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|4482.71|0
1634898660000|2021-10-22 10:31:00|4481.48|4481.48|4482.01|4482.01|4482.01|4482.01|4481.48|4481.48|0
1634898690000|2021-10-22 10:31:30|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|4481.66|0
1634898710000|2021-10-22 10:31:50|4481.48|4481.48|4480.96|4480.96|4481.48|4481.48|4480.96|4480.96|0
1634898750000|2021-10-22 10:32:30|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|4481.08|0
1634898800000|2021-10-22 10:33:20|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|4480.9|0
1634898830000|2021-10-22 10:33:50|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|0
1634898840000|2021-10-22 10:34:00|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|4480.05|0
1634898860000|2021-10-22 10:34:20|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|0
1634898920000|2021-10-22 10:35:20|4479.52|4479.52|4479.36|4479.36|4479.52|4479.52|4479.36|4479.36|0
1634898940000|2021-10-22 10:35:40|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|4480.06|0
1634898950000|2021-10-22 10:35:50|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|0
1634899050000|2021-10-22 10:37:30|4480.17|4480.17|4480.12|4480.12|4480.35|4480.35|4480.12|4480.12|0
1634899060000|2021-10-22 10:37:40|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|0
1634899070000|2021-10-22 10:37:50|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|4480.82|0
1634899080000|2021-10-22 10:38:00|4480.3|4480.3|4480.35|4480.35|4480.35|4480.35|4480.3|4480.3|0
1634899140000|2021-10-22 10:39:00|4481.05|4481.05|4481.4|4481.4|4481.4|4481.4|4481.05|4481.05|0
1634899150000|2021-10-22 10:39:10|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|4481.56|0
1634899210000|2021-10-22 10:40:10|4481.91|4481.91|4482.09|4482.09|4482.09|4482.09|4481.91|4481.91|0
1634899220000|2021-10-22 10:40:20|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|4481.39|0
1634899250000|2021-10-22 10:40:50|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|4480.71|0
1634899270000|2021-10-22 10:41:10|4480.89|4480.89|4480.89|4480.89|4480.89|4480.89|4480.89|4480.89|0
1634899310000|2021-10-22 10:41:50|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|4480.77|0
1634899320000|2021-10-22 10:42:00|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|4481.45|0
1634899340000|2021-10-22 10:42:20|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|4481.34|0
1634899350000|2021-10-22 10:42:30|4481.69|4481.69|4482.04|4482.04|4482.04|4482.04|4481.69|4481.69|0
1634899360000|2021-10-22 10:42:40|4481.69|4481.69|4481.69|4481.69|4481.69|4481.69|4481.69|4481.69|0
1634899410000|2021-10-22 10:43:30|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|0
1634899430000|2021-10-22 10:43:50|4480.31|4480.31|4479.96|4479.96|4480.31|4480.31|4479.96|4479.96|0
1634899440000|2021-10-22 10:44:00|4480.14|4480.14|4479.98|4479.98|4480.14|4480.14|4479.98|4479.98|0
1634899480000|2021-10-22 10:44:40|4480.09|4480.09|4480.09|4480.09|4480.09|4480.09|4480.09|4480.09|0
1634899490000|2021-10-22 10:44:50|4480.76|4480.76|4479.88|4479.88|4480.76|4480.76|4479.88|4479.88|0
1634899500000|2021-10-22 10:45:00|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|0
1634899560000|2021-10-22 10:46:00|4480.03|4480.03|4482.74|4482.74|4482.74|4482.74|4480.03|4480.03|0
1634899570000|2021-10-22 10:46:10|4482.06|4482.06|4482.12|4482.12|4482.12|4482.12|4481.77|4481.77|0
1634899630000|2021-10-22 10:47:10|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|4482.3|0
1634899650000|2021-10-22 10:47:30|4482.65|4482.65|4482.3|4482.3|4482.65|4482.65|4482.3|4482.3|0
1634899680000|2021-10-22 10:48:00|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|0
1634899700000|2021-10-22 10:48:20|4482.06|4482.06|4482.22|4482.22|4482.22|4482.22|4482.06|4482.06|0
1634899730000|2021-10-22 10:48:50|4481.54|4481.54|4481.37|4481.37|4481.54|4481.54|4481.37|4481.37|0
1634899740000|2021-10-22 10:49:00|4481.72|4481.72|4482.39|4482.39|4482.39|4482.39|4481.72|4481.72|0
1634899760000|2021-10-22 10:49:20|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|4482.75|0
1634899800000|2021-10-22 10:50:00|4482.92|4482.92|4482.75|4482.75|4482.92|4482.92|4482.75|4482.75|0
1634899840000|2021-10-22 10:50:40|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|4482.04|0
1634899850000|2021-10-22 10:50:50|4482.57|4482.57|4482.57|4482.57|4482.57|4482.57|4482.57|4482.57|0
1634899860000|2021-10-22 10:51:00|4483.1|4483.1|4483.27|4483.27|4483.27|4483.27|4483.1|4483.1|0
1634899870000|2021-10-22 10:51:10|4483.45|4483.45|4483.45|4483.45|4483.45|4483.45|4483.45|4483.45|0
1634899900000|2021-10-22 10:51:40|4484.5|4484.5|4484.85|4484.85|4484.85|4484.85|4484.5|4484.5|0
1634899910000|2021-10-22 10:51:50|4485.03|4485.03|4485.2|4485.2|4485.2|4485.2|4485.03|4485.03|0
1634899920000|2021-10-22 10:52:00|4485.55|4485.55|4486.25|4486.25|4486.25|4486.25|4485.55|4485.55|0
1634899950000|2021-10-22 10:52:30|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|0
1634899970000|2021-10-22 10:52:50|4486.95|4486.95|4486.95|4486.95|4486.95|4486.95|4486.95|4486.95|0
1634900000000|2021-10-22 10:53:20|4487.13|4487.13|4487.18|4487.18|4487.18|4487.18|4487.13|4487.13|0
1634900010000|2021-10-22 10:53:30|4487.08|4487.08|4486.97|4486.97|4487.08|4487.08|4486.97|4486.97|0
1634900020000|2021-10-22 10:53:40|4486.27|4486.27|4486.09|4486.09|4486.27|4486.27|4486.09|4486.09|0
1634900030000|2021-10-22 10:53:50|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|4485.92|0
1634900070000|2021-10-22 10:54:30|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|4485.74|0
1634900080000|2021-10-22 10:54:40|4484.69|4484.69|4484.17|4484.17|4484.69|4484.69|4484.17|4484.17|0
1634900090000|2021-10-22 10:54:50|4483.49|4483.49|4482.79|4482.79|4483.49|4483.49|4482.44|4482.44|0
1634900100000|2021-10-22 10:55:00|4482.74|4482.74|4483.41|4483.41|4483.41|4483.41|4482.74|4482.74|0
1634900120000|2021-10-22 10:55:20|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|0
1634900130000|2021-10-22 10:55:30|4483.74|4483.74|4483.57|4483.57|4483.74|4483.74|4483.57|4483.57|0
1634900160000|2021-10-22 10:56:00|4483.62|4483.62|4483.79|4483.79|4483.79|4483.79|4483.62|4483.62|0
1634900170000|2021-10-22 10:56:10|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|0
1634900190000|2021-10-22 10:56:30|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|4482.27|0
1634900200000|2021-10-22 10:56:40|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|4482.09|0
1634900210000|2021-10-22 10:56:50|4481.99|4481.99|4481.93|4481.93|4481.99|4481.99|4481.93|4481.93|0
1634900220000|2021-10-22 10:57:00|4482.61|4482.61|4483.28|4483.28|4483.28|4483.28|4482.61|4482.61|0
1634900240000|2021-10-22 10:57:20|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|4483.17|0
1634900250000|2021-10-22 10:57:30|4483.4|4483.4|4483.52|4483.52|4483.52|4483.52|4483.4|4483.4|0
1634900260000|2021-10-22 10:57:40|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|0
1634900290000|2021-10-22 10:58:10|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|4484.37|0
1634900300000|2021-10-22 10:58:20|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|4484.49|0
1634900310000|2021-10-22 10:58:30|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|4484.63|0
1634900320000|2021-10-22 10:58:40|4485.16|4485.16|4484.98|4484.98|4485.16|4485.16|4484.98|4484.98|0
1634900340000|2021-10-22 10:59:00|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|0
1634900350000|2021-10-22 10:59:10|4485.78|4485.78|4485.54|4485.54|4485.78|4485.78|4485.54|4485.54|0
1634900390000|2021-10-22 10:59:50|4483.83|4483.83|4483.99|4483.99|4483.99|4483.99|4483.83|4483.83|0
1634900400000|2021-10-22 11:00:00|4484.52|4484.52|4484.73|4484.73|4484.73|4484.73|4484.52|4484.52|0
1634900410000|2021-10-22 11:00:10|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|0
1634900470000|2021-10-22 11:01:10|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|0
1634900580000|2021-10-22 11:03:00|4485.08|4485.08|4485.37|4485.37|4485.37|4485.37|4485.08|4485.08|0
1634900590000|2021-10-22 11:03:10|4485.49|4485.49|4485.14|4485.14|4485.49|4485.49|4485.14|4485.14|0
1634900600000|2021-10-22 11:03:20|4485.02|4485.02|4484.34|4484.34|4485.02|4485.02|4484.34|4484.34|0
1634900610000|2021-10-22 11:03:30|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|0
1634900680000|2021-10-22 11:04:40|4484.84|4484.84|4485.02|4485.02|4485.02|4485.02|4484.84|4484.84|0
1634900690000|2021-10-22 11:04:50|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|0
1634900710000|2021-10-22 11:05:10|4484.67|4484.67|4484.67|4484.67|4484.67|4484.67|4484.67|4484.67|0
1634900730000|2021-10-22 11:05:30|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|4484.55|0
1634900760000|2021-10-22 11:06:00|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|0
1634900860000|2021-10-22 11:07:40|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|0
1634900890000|2021-10-22 11:08:10|4484.35|4484.35|4484.35|4484.35|4484.35|4484.35|4484.35|4484.35|0
1634900900000|2021-10-22 11:08:20|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|4484.51|0
1634900920000|2021-10-22 11:08:40|4484.35|4484.35|4484.35|4484.35|4484.35|4484.35|4484.35|4484.35|0
1634900940000|2021-10-22 11:09:00|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|4484.17|0
1634900950000|2021-10-22 11:09:10|4484.7|4484.7|4485.05|4485.05|4485.05|4485.05|4484.7|4484.7|0
1634900960000|2021-10-22 11:09:20|4484.87|4484.87|4484.52|4484.52|4484.87|4484.87|4484.52|4484.52|0
1634901020000|2021-10-22 11:10:20|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|0
1634901030000|2021-10-22 11:10:30|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|4485.9|0
1634901120000|2021-10-22 11:12:00|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|4485.23|0
1634901140000|2021-10-22 11:12:20|4484.52|4484.52|4484.01|4484.01|4484.52|4484.52|4484.01|4484.01|0
1634901190000|2021-10-22 11:13:10|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|0
1634901220000|2021-10-22 11:13:40|4483.69|4483.69|4483.31|4483.31|4483.69|4483.69|4483.17|4483.17|0
1634901240000|2021-10-22 11:14:00|4483.67|4483.67|4483.84|4483.84|4483.84|4483.84|4483.67|4483.67|0
1634901260000|2021-10-22 11:14:20|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|0
1634901300000|2021-10-22 11:15:00|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|4483.55|0
1634901310000|2021-10-22 11:15:10|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|4483.43|0
1634901330000|2021-10-22 11:15:30|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|4483.96|0
1634901370000|2021-10-22 11:16:10|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|0
1634901380000|2021-10-22 11:16:20|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|0
1634901400000|2021-10-22 11:16:40|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|0
1634901470000|2021-10-22 11:17:50|4484.01|4484.01|4484.01|4484.01|4484.01|4484.01|4484.01|4484.01|0
1634901530000|2021-10-22 11:18:50|4484.06|4484.06|4484.08|4484.08|4484.24|4484.24|4484.06|4484.06|0
1634901540000|2021-10-22 11:19:00|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|4484.03|0
1634901550000|2021-10-22 11:19:10|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|4483.68|0
1634901560000|2021-10-22 11:19:20|4483|4483|4483|4483|4483|4483|4483|4483|0
1634901600000|2021-10-22 11:20:00|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|0
1634901610000|2021-10-22 11:20:10|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|4483.88|0
1634901620000|2021-10-22 11:20:20|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|4483.53|0
1634901640000|2021-10-22 11:20:40|4483.18|4483.18|4482.83|4482.83|4483.18|4483.18|4482.83|4482.83|0
1634901680000|2021-10-22 11:21:20|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|4483.5|0
1634901760000|2021-10-22 11:22:40|4484.55|4484.55|4485.08|4485.08|4485.08|4485.08|4484.55|4484.55|0
1634901800000|2021-10-22 11:23:20|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|4484.73|0
1634901840000|2021-10-22 11:24:00|4484.57|4484.57|4484.57|4484.57|4484.57|4484.57|4484.57|4484.57|0
1634901870000|2021-10-22 11:24:30|4484.68|4484.68|4484.51|4484.51|4484.68|4484.68|4484.51|4484.51|0
1634901880000|2021-10-22 11:24:40|4484.36|4484.36|4484.36|4484.36|4484.36|4484.36|4484.36|4484.36|0
1634901900000|2021-10-22 11:25:00|4483.83|4483.83|4483.83|4483.83|4483.83|4483.83|4483.83|4483.83|0
1634901910000|2021-10-22 11:25:10|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|0
1634901920000|2021-10-22 11:25:20|4483.05|4483.05|4483.38|4483.38|4483.38|4483.38|4483.05|4483.05|0
1634901930000|2021-10-22 11:25:30|4483.2|4483.2|4483.2|4483.2|4483.2|4483.2|4483.2|4483.2|0
1634901940000|2021-10-22 11:25:40|4483.15|4483.15|4483.15|4483.15|4483.15|4483.15|4483.15|4483.15|0
1634901950000|2021-10-22 11:25:50|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|4483.1|0
1634901960000|2021-10-22 11:26:00|4483.31|4483.31|4482.61|4482.61|4483.31|4483.31|4482.61|4482.61|0
1634901980000|2021-10-22 11:26:20|4482.43|4482.43|4482.96|4482.96|4482.96|4482.96|4482.43|4482.43|0
1634902010000|2021-10-22 11:26:50|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|4482.84|0
1634902020000|2021-10-22 11:27:00|4483.19|4483.19|4483.02|4483.02|4483.19|4483.19|4483.02|4483.02|0
1634902030000|2021-10-22 11:27:10|4482.86|4482.86|4482.86|4482.86|4482.86|4482.86|4482.86|4482.86|0
1634902070000|2021-10-22 11:27:50|4482.51|4482.51|4482.33|4482.33|4482.51|4482.51|4482.33|4482.33|0
1634902080000|2021-10-22 11:28:00|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|0
1634902090000|2021-10-22 11:28:10|4482.67|4482.67|4482.55|4482.55|4482.67|4482.67|4482.55|4482.55|0
1634902110000|2021-10-22 11:28:30|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|4482.74|0
1634902140000|2021-10-22 11:29:00|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|4482.92|0
1634902150000|2021-10-22 11:29:10|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|0
1634902160000|2021-10-22 11:29:20|4484.12|4484.12|4484.12|4484.12|4484.12|4484.12|4484.12|4484.12|0
1634902180000|2021-10-22 11:29:40|4484.28|4484.28|4484.15|4484.15|4485.22|4485.22|4484.15|4484.15|0
1634902190000|2021-10-22 11:29:50|4484.2|4484.2|4484.55|4484.55|4484.55|4484.55|4484.2|4484.2|0
1634902210000|2021-10-22 11:30:10|4485.23|4485.23|4484.82|4484.82|4485.34|4485.34|4484.82|4484.82|0
1634902220000|2021-10-22 11:30:20|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|0
1634902330000|2021-10-22 11:32:10|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|4485.33|0
1634902350000|2021-10-22 11:32:30|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|4485.45|0
1634902360000|2021-10-22 11:32:40|4485.56|4485.56|4486.01|4486.01|4486.01|4486.01|4485.56|4485.56|0
1634902380000|2021-10-22 11:33:00|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|4485.91|0
1634902450000|2021-10-22 11:34:10|4486.78|4486.78|4486.95|4486.95|4486.95|4486.95|4486.78|4486.78|0
1634902480000|2021-10-22 11:34:40|4487.12|4487.12|4487.12|4487.12|4487.12|4487.12|4487.12|4487.12|0
1634902500000|2021-10-22 11:35:00|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|4487.24|0
1634902560000|2021-10-22 11:36:00|4488.29|4488.29|4488.29|4488.29|4488.29|4488.29|4488.29|4488.29|0
1634902600000|2021-10-22 11:36:40|4488.47|4488.47|4488.47|4488.47|4488.47|4488.47|4488.47|4488.47|0
1634902620000|2021-10-22 11:37:00|4488.64|4488.64|4488.38|4488.38|4488.64|4488.64|4488.12|4488.12|0
1634902630000|2021-10-22 11:37:10|4488.49|4488.49|4488.49|4488.49|4488.49|4488.49|4488.49|4488.49|0
1634902650000|2021-10-22 11:37:30|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|0
1634902660000|2021-10-22 11:37:40|4489.28|4489.28|4490.1|4490.1|4490.1|4490.1|4489.17|4489.17|0
1634902680000|2021-10-22 11:38:00|4489.75|4489.75|4489.75|4489.75|4489.75|4489.75|4489.75|4489.75|0
1634902700000|2021-10-22 11:38:20|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|0
1634902720000|2021-10-22 11:38:40|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|4490.12|0
1634902750000|2021-10-22 11:39:10|4489.6|4489.6|4488.92|4488.92|4489.6|4489.6|4488.92|4488.92|0
1634902860000|2021-10-22 11:41:00|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|4489.27|0
1634902880000|2021-10-22 11:41:20|4489.51|4489.51|4489.51|4489.51|4489.51|4489.51|4489.51|4489.51|0
1634902890000|2021-10-22 11:41:30|4489.45|4489.45|4489.35|4489.35|4489.57|4489.57|4489.35|4489.35|0
1634902900000|2021-10-22 11:41:40|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|0
1634902970000|2021-10-22 11:42:50|4489.34|4489.34|4489.5|4489.5|4489.5|4489.5|4489.34|4489.34|0
1634903010000|2021-10-22 11:43:30|4490.7|4490.7|4490.88|4490.88|4490.88|4490.88|4490.7|4490.7|0
1634903050000|2021-10-22 11:44:10|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|0
1634903110000|2021-10-22 11:45:10|4491|4491|4491.33|4491.33|4491.33|4491.33|4490.65|4490.65|0
1634903140000|2021-10-22 11:45:40|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|4491.06|0
1634903150000|2021-10-22 11:45:50|4490.71|4490.71|4490.71|4490.71|4490.71|4490.71|4490.71|4490.71|0
1634903190000|2021-10-22 11:46:30|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|0
1634903270000|2021-10-22 11:47:50|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|4491.12|0
1634903280000|2021-10-22 11:48:00|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|4490.89|0
1634903290000|2021-10-22 11:48:10|4490.77|4490.77|4490.77|4490.77|4490.77|4490.77|4490.77|4490.77|0
1634903300000|2021-10-22 11:48:20|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|4490.65|0
1634903340000|2021-10-22 11:49:00|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|0
1634903370000|2021-10-22 11:49:30|4490.13|4490.13|4490.19|4490.19|4490.19|4490.19|4490.13|4490.13|0
1634903380000|2021-10-22 11:49:40|4490.89|4490.89|4490.77|4490.77|4490.89|4490.89|4490.71|4490.71|0
1634903400000|2021-10-22 11:50:00|4490.71|4490.71|4490.66|4490.66|4490.71|4490.71|4490.66|4490.66|0
1634903540000|2021-10-22 11:52:20|4491.19|4491.19|4491.86|4491.86|4491.86|4491.86|4491.19|4491.19|0
1634903550000|2021-10-22 11:52:30|4491.34|4491.34|4491.34|4491.34|4491.34|4491.34|4491.34|4491.34|0
1634903560000|2021-10-22 11:52:40|4491.28|4491.28|4491.46|4491.46|4491.46|4491.46|4491.28|4491.28|0
1634903580000|2021-10-22 11:53:00|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|4491.35|0
1634903620000|2021-10-22 11:53:40|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|4491.21|0
1634903630000|2021-10-22 11:53:50|4491.73|4491.73|4491.21|4491.21|4491.73|4491.73|4491.21|4491.21|0
1634903680000|2021-10-22 11:54:40|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|4491.04|0
1634903690000|2021-10-22 11:54:50|4490.69|4490.69|4490.36|4490.36|4490.69|4490.69|4490.36|4490.36|0
1634903710000|2021-10-22 11:55:10|4490.72|4490.72|4490.54|4490.54|4490.72|4490.72|4490.54|4490.54|0
1634903770000|2021-10-22 11:56:10|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|4490.72|0
1634903780000|2021-10-22 11:56:20|4490.19|4490.19|4490.19|4490.19|4490.19|4490.19|4490.19|4490.19|0
1634903830000|2021-10-22 11:57:10|4489.14|4489.14|4488.46|4488.46|4489.14|4489.14|4488.46|4488.46|0
1634903880000|2021-10-22 11:58:00|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|4488.63|0
1634903970000|2021-10-22 11:59:30|4488.45|4488.45|4488.45|4488.45|4488.45|4488.45|4488.45|4488.45|0
1634903990000|2021-10-22 11:59:50|4488.98|4488.98|4488.8|4488.8|4488.98|4488.98|4488.8|4488.8|0
1634904000000|2021-10-22 12:00:00|4489.15|4489.15|4489.3|4489.3|4489.3|4489.3|4489.15|4489.15|0
1634904010000|2021-10-22 12:00:10|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|4489.14|0
1634904020000|2021-10-22 12:00:20|4488.96|4488.96|4488.96|4488.96|4488.96|4488.96|4488.96|4488.96|0
1634904040000|2021-10-22 12:00:40|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|0
1634904050000|2021-10-22 12:00:50|4489.39|4489.39|4489.34|4489.34|4489.39|4489.39|4489.34|4489.34|0
1634904070000|2021-10-22 12:01:10|4489.23|4489.23|4489.23|4489.23|4489.23|4489.23|4489.23|4489.23|0
1634904100000|2021-10-22 12:01:40|4488.56|4488.56|4488.56|4488.56|4488.56|4488.56|4488.56|4488.56|0
1634904110000|2021-10-22 12:01:50|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|0
1634904160000|2021-10-22 12:02:40|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|4488.59|0
1634904180000|2021-10-22 12:03:00|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|4488.76|0
1634904210000|2021-10-22 12:03:30|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|0
1634904220000|2021-10-22 12:03:40|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|4489.32|0
1634904230000|2021-10-22 12:03:50|4489.37|4489.37|4489.37|4489.37|4489.37|4489.37|4489.37|4489.37|0
1634904240000|2021-10-22 12:04:00|4489.21|4489.21|4489.21|4489.21|4489.21|4489.21|4489.21|4489.21|0
1634904250000|2021-10-22 12:04:10|4488.86|4488.86|4488.68|4488.68|4488.86|4488.86|4488.68|4488.68|0
1634904280000|2021-10-22 12:04:40|4488.86|4488.86|4488.86|4488.86|4488.86|4488.86|4488.86|4488.86|0
1634904290000|2021-10-22 12:04:50|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|4488.18|0
1634904310000|2021-10-22 12:05:10|4488.53|4488.53|4488.8|4488.8|4488.8|4488.8|4488.53|4488.53|0
1634904320000|2021-10-22 12:05:20|4489.15|4489.15|4489.15|4489.15|4489.15|4489.15|4489.15|4489.15|0
1634904330000|2021-10-22 12:05:30|4488.8|4488.8|4488.8|4488.8|4488.8|4488.8|4488.8|4488.8|0
1634904340000|2021-10-22 12:05:40|4489.33|4489.33|4489.33|4489.33|4489.33|4489.33|4489.33|4489.33|0
1634904360000|2021-10-22 12:06:00|4489.09|4489.09|4488.98|4488.98|4489.09|4489.09|4488.98|4488.98|0
1634904390000|2021-10-22 12:06:30|4487.05|4487.05|4487.92|4487.92|4488.62|4488.62|4487.05|4487.05|0
1634904400000|2021-10-22 12:06:40|4487.57|4487.57|4487.85|4487.85|4487.92|4487.92|4487.22|4487.22|0
1634904420000|2021-10-22 12:07:00|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|4488.03|0
1634904430000|2021-10-22 12:07:10|4488.2|4488.2|4488.96|4488.96|4489.08|4489.08|4488.2|4488.2|0
1634904440000|2021-10-22 12:07:20|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|4489.07|0
1634904450000|2021-10-22 12:07:30|4489.02|4489.02|4488.84|4488.84|4489.02|4489.02|4488.84|4488.84|0
1634904480000|2021-10-22 12:08:00|4488.66|4488.66|4488.66|4488.66|4488.66|4488.66|4488.66|4488.66|0
1634904490000|2021-10-22 12:08:10|4488.49|4488.49|4488.14|4488.14|4488.49|4488.49|4488.14|4488.14|0
1634904520000|2021-10-22 12:08:40|4487.98|4487.98|4487.98|4487.98|4487.98|4487.98|4487.98|4487.98|0
1634904590000|2021-10-22 12:09:50|4488.1|4488.1|4487.75|4487.75|4488.1|4488.1|4487.75|4487.75|0
1634904660000|2021-10-22 12:11:00|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|0
1634904680000|2021-10-22 12:11:20|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|0
1634904700000|2021-10-22 12:11:40|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|0
1634904710000|2021-10-22 12:11:50|4488.98|4488.98|4488.45|4488.45|4488.98|4488.98|4488.45|4488.45|0
1634904720000|2021-10-22 12:12:00|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|4486.9|0
1634904730000|2021-10-22 12:12:10|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|4486.79|0
1634904750000|2021-10-22 12:12:30|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|0
1634904760000|2021-10-22 12:12:40|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|4486.91|0
1634904780000|2021-10-22 12:13:00|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|4486.56|0
1634904810000|2021-10-22 12:13:30|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|0
1634904820000|2021-10-22 12:13:40|4486.23|4486.23|4486.23|4486.23|4486.23|4486.23|4486.23|4486.23|0
1634904840000|2021-10-22 12:14:00|4486.12|4486.12|4486.12|4486.12|4486.12|4486.12|4486.12|4486.12|0
1634904880000|2021-10-22 12:14:40|4485.94|4485.94|4486.29|4486.29|4486.29|4486.29|4485.94|4485.94|0
1634904900000|2021-10-22 12:15:00|4486.64|4486.64|4486.99|4486.99|4486.99|4486.99|4486.64|4486.64|0
1634904940000|2021-10-22 12:15:40|4487.34|4487.34|4487.34|4487.34|4487.34|4487.34|4487.34|4487.34|0
1634904950000|2021-10-22 12:15:50|4487.19|4487.19|4486.68|4486.68|4487.19|4487.19|4486.68|4486.68|0
1634905000000|2021-10-22 12:16:40|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|4486.33|0
1634905010000|2021-10-22 12:16:50|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|4486.21|0
1634905020000|2021-10-22 12:17:00|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|0
1634905030000|2021-10-22 12:17:10|4486.58|4486.58|4486.93|4486.93|4486.93|4486.93|4486.58|4486.58|0
1634905140000|2021-10-22 12:19:00|4487.1|4487.1|4487.24|4487.24|4487.45|4487.45|4487.1|4487.1|0
1634905160000|2021-10-22 12:19:20|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|4487.36|0
1634905180000|2021-10-22 12:19:40|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|0
1634905240000|2021-10-22 12:20:40|4486.52|4486.52|4486.35|4486.35|4486.52|4486.52|4486.35|4486.35|0
1634905270000|2021-10-22 12:21:10|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|0
1634905290000|2021-10-22 12:21:30|4485.5|4485.5|4484.82|4484.82|4485.5|4485.5|4484.82|4484.82|0
1634905300000|2021-10-22 12:21:40|4484.7|4484.7|4484.7|4484.7|4484.7|4484.7|4484.7|4484.7|0
1634905380000|2021-10-22 12:23:00|4485.05|4485.05|4484.88|4484.88|4485.05|4485.05|4484.88|4484.88|0
1634905390000|2021-10-22 12:23:10|4484.53|4484.53|4483.65|4483.65|4484.53|4484.53|4483.65|4483.65|0
1634905400000|2021-10-22 12:23:20|4484|4484|4484.35|4484.35|4484.53|4484.53|4484|4484|0
1634905420000|2021-10-22 12:23:40|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|4484.3|0
1634905430000|2021-10-22 12:23:50|4483.18|4483.18|4482.66|4482.66|4483.29|4483.29|4482.66|4482.66|0
1634905450000|2021-10-22 12:24:10|4482.49|4482.49|4482.64|4482.64|4482.65|4482.65|4482.49|4482.49|0
1634905520000|2021-10-22 12:25:20|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|0
1634905540000|2021-10-22 12:25:40|4480.96|4480.96|4480.78|4480.78|4480.96|4480.96|4480.78|4480.78|0
1634905550000|2021-10-22 12:25:50|4480.96|4480.96|4481.12|4481.12|4481.12|4481.12|4480.96|4480.96|0
1634905560000|2021-10-22 12:26:00|4480.77|4480.77|4479.44|4479.44|4480.77|4480.77|4479.44|4479.44|0
1634905570000|2021-10-22 12:26:10|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|4478.76|0
1634905580000|2021-10-22 12:26:20|4478.06|4478.06|4477.19|4477.19|4478.06|4478.06|4477.19|4477.19|0
1634905600000|2021-10-22 12:26:40|4477.54|4477.54|4477.71|4477.71|4477.71|4477.71|4477.54|4477.54|0
1634905650000|2021-10-22 12:27:30|4477.36|4477.36|4477.54|4477.54|4477.54|4477.54|4477.36|4477.36|0
1634905660000|2021-10-22 12:27:40|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|0
1634905700000|2021-10-22 12:28:20|4477.16|4477.16|4477.21|4477.21|4477.21|4477.21|4477.16|4477.16|0
1634905730000|2021-10-22 12:28:50|4477.56|4477.56|4477.56|4477.56|4477.56|4477.56|4477.21|4477.21|0
1634905750000|2021-10-22 12:29:10|4477.21|4477.21|4477.04|4477.04|4477.21|4477.21|4477.04|4477.04|0
1634905760000|2021-10-22 12:29:20|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|4477.21|0
1634905800000|2021-10-22 12:30:00|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|0
1634905820000|2021-10-22 12:30:20|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|4477.6|0
1634905840000|2021-10-22 12:30:40|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|4477.25|0
1634905850000|2021-10-22 12:30:50|4477.77|4477.77|4478.65|4478.65|4478.65|4478.65|4477.77|4477.77|0
1634905860000|2021-10-22 12:31:00|4478.47|4478.47|4478.12|4478.12|4478.47|4478.47|4478.12|4478.12|0
1634905870000|2021-10-22 12:31:10|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|4477.42|0
1634905880000|2021-10-22 12:31:20|4477.58|4477.58|4477.58|4477.58|4477.58|4477.58|4477.58|4477.58|0
1634905910000|2021-10-22 12:31:50|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|4476.9|0
1634905950000|2021-10-22 12:32:30|4477.23|4477.23|4477.23|4477.23|4477.23|4477.23|4477.23|4477.23|0
1634905970000|2021-10-22 12:32:50|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|4476.53|0
1634905980000|2021-10-22 12:33:00|4476.18|4476.18|4475.5|4475.5|4476.18|4476.18|4475.5|4475.5|0
1634906030000|2021-10-22 12:33:50|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|4474.98|0
1634906050000|2021-10-22 12:34:10|4475.15|4475.15|4474.98|4474.98|4475.15|4475.15|4474.98|4474.98|0
1634906100000|2021-10-22 12:35:00|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|4474.8|0
1634906110000|2021-10-22 12:35:10|4474.64|4474.64|4474.49|4474.49|4474.64|4474.64|4474.49|4474.49|0
1634906120000|2021-10-22 12:35:20|4474.37|4474.37|4474.37|4474.37|4474.37|4474.37|4474.37|4474.37|0
1634906130000|2021-10-22 12:35:30|4474.89|4474.89|4474.89|4474.89|4475.07|4475.07|4474.89|4474.89|0
1634906150000|2021-10-22 12:35:50|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|4474.73|0
1634906160000|2021-10-22 12:36:00|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|0
1634906200000|2021-10-22 12:36:40|4474.42|4474.42|4474.77|4474.77|4474.77|4474.77|4474.42|4474.42|0
1634906220000|2021-10-22 12:37:00|4474.62|4474.62|4474.47|4474.47|4474.62|4474.62|4474.47|4474.47|0
1634906230000|2021-10-22 12:37:10|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|0
1634906300000|2021-10-22 12:38:20|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|0
1634906340000|2021-10-22 12:39:00|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|0
1634906350000|2021-10-22 12:39:10|4473.77|4473.77|4473.07|4473.07|4473.77|4473.77|4473.07|4473.07|0
1634906400000|2021-10-22 12:40:00|4472.22|4472.22|4471.54|4471.54|4472.22|4472.22|4471.54|4471.54|0
1634906410000|2021-10-22 12:40:10|4471.37|4471.37|4471.37|4471.37|4471.37|4471.37|4471.37|4471.37|0
1634906440000|2021-10-22 12:40:40|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|0
1634906450000|2021-10-22 12:40:50|4471.34|4471.34|4472.02|4472.02|4472.02|4472.02|4471.34|4471.34|0
1634906460000|2021-10-22 12:41:00|4471.87|4471.87|4472.22|4472.22|4472.22|4472.22|4471.87|4471.87|0
1634906470000|2021-10-22 12:41:10|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|0
1634906540000|2021-10-22 12:42:20|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|4473.57|0
1634906550000|2021-10-22 12:42:30|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|0
1634906570000|2021-10-22 12:42:50|4473.78|4473.78|4474.63|4474.63|4474.63|4474.63|4473.78|4473.78|0
1634906580000|2021-10-22 12:43:00|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|0
1634906650000|2021-10-22 12:44:10|4473.93|4473.93|4473.25|4473.25|4473.93|4473.93|4473.25|4473.25|0
1634906660000|2021-10-22 12:44:20|4473.41|4473.41|4472.54|4472.54|4473.41|4473.41|4472.54|4472.54|0
1634906670000|2021-10-22 12:44:30|4472.89|4472.89|4473.41|4473.41|4473.41|4473.41|4472.89|4472.89|0
1634906690000|2021-10-22 12:44:50|4473.47|4473.47|4473.52|4473.52|4473.57|4473.57|4473.47|4473.47|0
1634906700000|2021-10-22 12:45:00|4473.4|4473.4|4473.52|4473.52|4473.52|4473.52|4473.4|4473.4|0
1634906720000|2021-10-22 12:45:20|4473.57|4473.57|4473.63|4473.63|4473.63|4473.63|4473.57|4473.57|0
1634906730000|2021-10-22 12:45:30|4473.98|4473.98|4474.14|4474.14|4474.14|4474.14|4473.98|4473.98|0
1634906750000|2021-10-22 12:45:50|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|0
1634906760000|2021-10-22 12:46:00|4473.58|4473.58|4472.88|4472.88|4473.58|4473.58|4472.88|4472.88|0
1634906770000|2021-10-22 12:46:10|4473.04|4473.04|4473.22|4473.22|4473.22|4473.22|4473.04|4473.04|0
1634906790000|2021-10-22 12:46:30|4473.04|4473.04|4473.04|4473.04|4473.04|4473.04|4473.04|4473.04|0
1634906810000|2021-10-22 12:46:50|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|4472.87|0
1634906870000|2021-10-22 12:47:50|4472.97|4472.97|4472.92|4472.92|4472.97|4472.97|4472.92|4472.92|0
1634906890000|2021-10-22 12:48:10|4473.08|4473.08|4473.26|4473.26|4473.26|4473.26|4473.08|4473.08|0
1634906900000|2021-10-22 12:48:20|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|0
1634906920000|2021-10-22 12:48:40|4473.25|4473.25|4473.76|4473.76|4473.92|4473.92|4473.25|4473.25|0
1634906950000|2021-10-22 12:49:10|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|4474.11|0
1634906970000|2021-10-22 12:49:30|4474.29|4474.29|4474.81|4474.81|4474.81|4474.81|4474.29|4474.29|0
1634906990000|2021-10-22 12:49:50|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|4475.14|0
1634907000000|2021-10-22 12:50:00|4474.97|4474.97|4474.8|4474.8|4474.97|4474.97|4474.8|4474.8|0
1634907020000|2021-10-22 12:50:20|4473.95|4473.95|4473.95|4473.95|4473.95|4473.95|4473.42|4473.42|0
1634907050000|2021-10-22 12:50:50|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|0
1634907080000|2021-10-22 12:51:20|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|4474.27|0
1634907120000|2021-10-22 12:52:00|4474.45|4474.45|4475.46|4475.46|4475.46|4475.46|4474.45|4474.45|0
1634907130000|2021-10-22 12:52:10|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|0
1634907140000|2021-10-22 12:52:20|4475.53|4475.53|4475.86|4475.86|4475.86|4475.86|4475.53|4475.53|0
1634907190000|2021-10-22 12:53:10|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|4476.03|0
1634907200000|2021-10-22 12:53:20|4475.86|4475.86|4476.38|4476.38|4476.38|4476.38|4475.86|4475.86|0
1634907220000|2021-10-22 12:53:40|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|0
1634907260000|2021-10-22 12:54:20|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|4476.19|0
1634907290000|2021-10-22 12:54:50|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|0
1634907300000|2021-10-22 12:55:00|4475.66|4475.66|4476.19|4476.19|4476.19|4476.19|4475.66|4475.66|0
1634907320000|2021-10-22 12:55:20|4476.86|4476.86|4476.69|4476.69|4476.86|4476.86|4476.69|4476.69|0
1634907330000|2021-10-22 12:55:30|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|4476.58|0
1634907340000|2021-10-22 12:55:40|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|4476.23|0
1634907380000|2021-10-22 12:56:20|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|4476.07|0
1634907420000|2021-10-22 12:57:00|4475.72|4475.72|4472.91|4472.91|4475.72|4475.72|4472.91|4472.91|0
1634907430000|2021-10-22 12:57:10|4473.62|4473.62|4473.62|4473.62|4473.62|4473.62|4473.62|4473.62|0
1634907440000|2021-10-22 12:57:20|4473.97|4473.97|4473.79|4473.79|4474.49|4474.49|4473.79|4473.79|0
1634907460000|2021-10-22 12:57:40|4473.94|4473.94|4473.1|4473.1|4473.94|4473.94|4473.1|4473.1|0
1634907470000|2021-10-22 12:57:50|4472.99|4472.99|4472.99|4472.99|4472.99|4472.99|4472.99|4472.99|0
1634907500000|2021-10-22 12:58:20|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|0
1634907510000|2021-10-22 12:58:30|4473.06|4473.06|4473.24|4473.24|4473.24|4473.24|4473.06|4473.06|0
1634907530000|2021-10-22 12:58:50|4472.53|4472.53|4473.06|4473.06|4473.06|4473.06|4472.53|4472.53|0
1634907570000|2021-10-22 12:59:30|4473.21|4473.21|4472.53|4472.53|4473.21|4473.21|4472.53|4472.53|0
1634907580000|2021-10-22 12:59:40|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|4472.68|0
1634907600000|2021-10-22 13:00:00|4472.35|4472.35|4471.68|4471.68|4472.35|4472.35|4471.68|4471.68|0
1634907610000|2021-10-22 13:00:10|4471.15|4471.15|4470.31|4470.31|4471.15|4471.15|4470.31|4470.31|0
1634907620000|2021-10-22 13:00:20|4470.83|4470.83|4470.48|4470.48|4470.83|4470.83|4470.48|4470.48|0
1634907630000|2021-10-22 13:00:30|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|0
1634907640000|2021-10-22 13:00:40|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|0
1634907650000|2021-10-22 13:00:50|4470.07|4470.07|4469.95|4469.95|4470.07|4470.07|4469.95|4469.95|0
1634907660000|2021-10-22 13:01:00|4469.78|4469.78|4469.83|4469.83|4469.83|4469.83|4469.78|4469.78|0
1634907670000|2021-10-22 13:01:10|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|4469.95|0
1634907680000|2021-10-22 13:01:20|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|0
1634907700000|2021-10-22 13:01:40|4469.25|4469.25|4469.77|4469.77|4469.77|4469.77|4469.25|4469.25|0
1634907710000|2021-10-22 13:01:50|4469.45|4469.45|4469.61|4469.61|4469.61|4469.61|4469.45|4469.45|0
1634907720000|2021-10-22 13:02:00|4469.79|4469.79|4469.26|4469.26|4470.14|4470.14|4469.26|4469.26|0
1634907740000|2021-10-22 13:02:20|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|0
1634907760000|2021-10-22 13:02:40|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|4468.41|0
1634907770000|2021-10-22 13:02:50|4468.25|4468.25|4468.25|4468.25|4468.25|4468.25|4468.25|4468.25|0
1634907780000|2021-10-22 13:03:00|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|0
1634907810000|2021-10-22 13:03:30|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|0
1634907850000|2021-10-22 13:04:10|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|0
1634907870000|2021-10-22 13:04:30|4468.44|4468.44|4468.44|4468.44|4468.44|4468.44|4468.44|4468.44|0
1634907880000|2021-10-22 13:04:40|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|0
1634907890000|2021-10-22 13:04:50|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|0
1634907900000|2021-10-22 13:05:00|4468.94|4468.94|4468.94|4468.94|4468.94|4468.94|4468.94|4468.94|0
1634907920000|2021-10-22 13:05:20|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|0
1634907950000|2021-10-22 13:05:50|4469.97|4469.97|4469.97|4469.97|4469.97|4469.97|4469.97|4469.97|0
1634907970000|2021-10-22 13:06:10|4470.11|4470.11|4470.11|4470.11|4470.11|4470.11|4470.11|4470.11|0
1634907980000|2021-10-22 13:06:20|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|4469.59|0
1634908010000|2021-10-22 13:06:50|4469.48|4469.48|4469.66|4469.66|4469.66|4469.66|4469.13|4469.13|0
1634908040000|2021-10-22 13:07:20|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|0
1634908050000|2021-10-22 13:07:30|4468.73|4468.73|4465.57|4465.57|4468.73|4468.73|4465.57|4465.57|0
1634908060000|2021-10-22 13:07:40|4465.39|4465.39|4465.74|4465.74|4465.74|4465.74|4465.22|4465.22|0
1634908070000|2021-10-22 13:07:50|4465.92|4465.92|4466.8|4466.8|4466.8|4466.8|4465.92|4465.92|0
1634908080000|2021-10-22 13:08:00|4466.97|4466.97|4467.35|4467.35|4468.02|4468.02|4466.97|4466.97|0
1634908130000|2021-10-22 13:08:50|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|0
1634908140000|2021-10-22 13:09:00|4465.6|4465.6|4464.19|4464.19|4465.77|4465.77|4464.19|4464.19|0
1634908150000|2021-10-22 13:09:10|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|0
1634908160000|2021-10-22 13:09:20|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|0
1634908170000|2021-10-22 13:09:30|4464.02|4464.02|4464.54|4464.54|4464.54|4464.54|4464.02|4464.02|0
1634908180000|2021-10-22 13:09:40|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|0
1634908190000|2021-10-22 13:09:50|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|4464.89|0
1634908200000|2021-10-22 13:10:00|4465.07|4465.07|4465.77|4465.77|4465.77|4465.77|4465.07|4465.07|0
1634908250000|2021-10-22 13:10:50|4466.12|4466.12|4466.3|4466.3|4466.3|4466.3|4465.77|4465.77|0
1634908260000|2021-10-22 13:11:00|4466.46|4466.46|4466.28|4466.28|4466.46|4466.46|4466.28|4466.28|0
1634908310000|2021-10-22 13:11:50|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|0
1634908340000|2021-10-22 13:12:20|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|0
1634908350000|2021-10-22 13:12:30|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|0
1634908360000|2021-10-22 13:12:40|4466.3|4466.3|4465.97|4465.97|4466.3|4466.3|4465.97|4465.97|0
1634908370000|2021-10-22 13:12:50|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|0
1634908380000|2021-10-22 13:13:00|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|4466.3|0
1634908390000|2021-10-22 13:13:10|4466.15|4466.15|4466|4466|4466.15|4466.15|4466|4466|0
1634908400000|2021-10-22 13:13:20|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|0
1634908420000|2021-10-22 13:13:40|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.17|4466.17|0
1634908430000|2021-10-22 13:13:50|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|4466.17|0
1634908440000|2021-10-22 13:14:00|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|0
1634908460000|2021-10-22 13:14:20|4466.38|4466.38|4467.01|4467.01|4467.01|4467.01|4466.26|4466.26|0
1634908480000|2021-10-22 13:14:40|4466.96|4466.96|4466.73|4466.73|4466.96|4466.96|4466.73|4466.73|0
1634908510000|2021-10-22 13:15:10|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|4467.43|0
1634908520000|2021-10-22 13:15:20|4467.61|4467.61|4467.66|4467.66|4467.66|4467.66|4467.61|4467.61|0
1634908540000|2021-10-22 13:15:40|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|0
1634908560000|2021-10-22 13:16:00|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|0
1634908570000|2021-10-22 13:16:10|4465.28|4465.28|4465.96|4465.96|4465.96|4465.96|4465.28|4465.28|0
1634908580000|2021-10-22 13:16:20|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|0
1634908600000|2021-10-22 13:16:40|4464.12|4464.12|4463.59|4463.59|4464.12|4464.12|4463.59|4463.59|0
1634908610000|2021-10-22 13:16:50|4463.64|4463.64|4463.91|4463.91|4463.91|4463.91|4463.64|4463.64|0
1634908620000|2021-10-22 13:17:00|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|4464.59|0
1634908630000|2021-10-22 13:17:10|4464.92|4464.92|4464.92|4464.92|4464.92|4464.92|4464.92|4464.92|0
1634908640000|2021-10-22 13:17:20|4464.24|4464.24|4464.24|4464.24|4464.24|4464.24|4464.24|4464.24|0
1634908660000|2021-10-22 13:17:40|4463.71|4463.71|4463.36|4463.36|4463.71|4463.71|4463.36|4463.36|0
1634908680000|2021-10-22 13:18:00|4463.89|4463.89|4464.24|4464.24|4464.24|4464.24|4463.89|4463.89|0
1634908690000|2021-10-22 13:18:10|4464.42|4464.42|4463.36|4463.36|4464.42|4464.42|4463.36|4463.36|0
1634908700000|2021-10-22 13:18:20|4463.01|4463.01|4462.85|4462.85|4463.01|4463.01|4462.85|4462.85|0
1634908710000|2021-10-22 13:18:30|4462.91|4462.91|4462.75|4462.75|4462.91|4462.91|4462.64|4462.64|0
1634908750000|2021-10-22 13:19:10|4462.63|4462.63|4461.93|4461.93|4462.63|4462.63|4461.58|4461.58|0
1634908770000|2021-10-22 13:19:30|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|4462.28|0
1634908780000|2021-10-22 13:19:40|4462.46|4462.46|4462.46|4462.46|4462.46|4462.46|4462.46|4462.46|0
1634908800000|2021-10-22 13:20:00|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|0
1634908810000|2021-10-22 13:20:10|4460.96|4460.96|4461.1|4461.1|4461.1|4461.1|4460.96|4460.96|0
1634908840000|2021-10-22 13:20:40|4460.87|4460.87|4462.4|4462.4|4462.4|4462.4|4460.87|4460.87|0
1634908860000|2021-10-22 13:21:00|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|0
1634908900000|2021-10-22 13:21:40|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|4461.77|0
1634908910000|2021-10-22 13:21:50|4461.88|4461.88|4461.88|4461.88|4461.88|4461.88|4461.88|4461.88|0
1634908920000|2021-10-22 13:22:00|4462.58|4462.58|4462.46|4462.46|4462.58|4462.58|4462.46|4462.46|0
1634908940000|2021-10-22 13:22:20|4462.11|4462.11|4462.11|4462.11|4462.11|4462.11|4462.11|4462.11|0
1634908960000|2021-10-22 13:22:40|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|0
1634908970000|2021-10-22 13:22:50|4461.26|4461.26|4461.26|4461.26|4461.26|4461.26|4461.26|4461.26|0
1634908980000|2021-10-22 13:23:00|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|0
1634908990000|2021-10-22 13:23:10|4461.78|4461.78|4461.43|4461.43|4462.1|4462.1|4461.43|4461.43|0
1634909000000|2021-10-22 13:23:20|4461.96|4461.96|4461.78|4461.78|4461.96|4461.96|4461.78|4461.78|0
1634909010000|2021-10-22 13:23:30|4462.48|4462.48|4462.6|4462.6|4462.6|4462.6|4462.48|4462.48|0
1634909030000|2021-10-22 13:23:50|4462.7|4462.7|4462.7|4462.7|4462.7|4462.7|4462.7|4462.7|0
1634909040000|2021-10-22 13:24:00|4462.81|4462.81|4462.86|4462.86|4462.86|4462.86|4462.81|4462.81|0
1634909050000|2021-10-22 13:24:10|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|0
1634909070000|2021-10-22 13:24:30|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|4463.56|0
1634909080000|2021-10-22 13:24:40|4463.91|4463.91|4463.91|4463.91|4463.91|4463.91|4463.91|4463.91|0
1634909100000|2021-10-22 13:25:00|4464.03|4464.03|4463.87|4463.87|4464.03|4464.03|4463.87|4463.87|0
1634909110000|2021-10-22 13:25:10|4463.69|4463.69|4463.87|4463.87|4463.87|4463.87|4463.69|4463.69|0
1634909120000|2021-10-22 13:25:20|4464.54|4464.54|4464.54|4464.54|4464.54|4464.54|4464.54|4464.54|0
1634909140000|2021-10-22 13:25:40|4464.72|4464.72|4464.37|4464.37|4464.72|4464.72|4464.37|4464.37|0
1634909160000|2021-10-22 13:26:00|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|0
1634909170000|2021-10-22 13:26:10|4463.96|4463.96|4464.07|4464.07|4464.07|4464.07|4463.61|4463.61|0
1634909200000|2021-10-22 13:26:40|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|4463.95|0
1634909230000|2021-10-22 13:27:10|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|0
1634909240000|2021-10-22 13:27:20|4464.12|4464.12|4464.47|4464.47|4464.47|4464.47|4464.12|4464.12|0
1634909280000|2021-10-22 13:28:00|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|0
1634909290000|2021-10-22 13:28:10|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|0
1634909300000|2021-10-22 13:28:20|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|0
1634909310000|2021-10-22 13:28:30|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|0
1634909320000|2021-10-22 13:28:40|4464.41|4464.41|4464.94|4464.94|4464.94|4464.94|4464.41|4464.41|0
1634909330000|2021-10-22 13:28:50|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|4464.79|0
1634909340000|2021-10-22 13:29:00|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|4464.61|0
1634909370000|2021-10-22 13:29:30|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|0
1634909390000|2021-10-22 13:29:50|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|4464.86|0
1634909400000|2021-10-22 13:30:00|4465.04|4465.04|4465.21|4465.21|4465.21|4465.21|4465.04|4465.04|0
1634909410000|2021-10-22 13:30:10|4465.39|4465.39|4464.45|4464.45|4465.45|4465.45|4464.45|4464.45|0
1634909420000|2021-10-22 13:30:20|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|4464.57|0
1634909430000|2021-10-22 13:30:30|4464.62|4464.62|4464.85|4464.85|4465.83|4465.83|4464.62|4464.62|0
1634909450000|2021-10-22 13:30:50|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|4464.5|0
1634909460000|2021-10-22 13:31:00|4464.55|4464.55|4464.61|4464.61|4464.61|4464.61|4464.55|4464.55|0
1634909470000|2021-10-22 13:31:10|4465.28|4465.28|4465.33|4465.33|4465.33|4465.33|4465.23|4465.23|0
1634909500000|2021-10-22 13:31:40|4466.04|4466.04|4466.21|4466.21|4466.21|4466.21|4466.04|4466.04|0
1634909520000|2021-10-22 13:32:00|4466.39|4466.39|4466.24|4466.24|4466.39|4466.39|4466.24|4466.24|0
1634909530000|2021-10-22 13:32:10|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|0
1634909540000|2021-10-22 13:32:20|4466.36|4466.36|4466.81|4466.81|4466.81|4466.81|4466.36|4466.36|0
1634909550000|2021-10-22 13:32:30|4466.99|4466.99|4467.67|4467.67|4467.67|4467.67|4466.99|4466.99|0
1634909560000|2021-10-22 13:32:40|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1634909570000|2021-10-22 13:32:50|4467.68|4467.68|4468.2|4468.2|4468.38|4468.38|4467.68|4467.68|0
1634909600000|2021-10-22 13:33:20|4468.38|4468.38|4468.24|4468.24|4468.55|4468.55|4468.24|4468.24|0
1634909610000|2021-10-22 13:33:30|4468.41|4468.41|4468.34|4468.34|4468.41|4468.41|4468.24|4468.24|0
1634909620000|2021-10-22 13:33:40|4467.82|4467.82|4467.64|4467.64|4467.82|4467.82|4467.64|4467.64|0
1634909630000|2021-10-22 13:33:50|4467.48|4467.48|4467.67|4467.67|4467.83|4467.83|4467.48|4467.48|0
1634909650000|2021-10-22 13:34:10|4467.85|4467.85|4465.22|4465.22|4467.85|4467.85|4465.22|4465.22|0
1634909660000|2021-10-22 13:34:20|4465.57|4465.57|4465.04|4465.04|4465.57|4465.57|4464.89|4464.89|0
1634909670000|2021-10-22 13:34:30|4464.51|4464.51|4465.21|4465.21|4465.21|4465.21|4464.51|4464.51|0
1634909690000|2021-10-22 13:34:50|4464.69|4464.69|4465.57|4465.57|4465.57|4465.57|4464.69|4464.69|0
1634909700000|2021-10-22 13:35:00|4465.33|4465.33|4466.01|4466.01|4466.01|4466.01|4465.33|4465.33|0
1634909710000|2021-10-22 13:35:10|4465.66|4465.66|4465.83|4465.83|4465.83|4465.83|4465.66|4465.66|0
1634909720000|2021-10-22 13:35:20|4465.95|4465.95|4465.95|4465.95|4465.95|4465.95|4465.95|4465.95|0
1634909750000|2021-10-22 13:35:50|4466.62|4466.62|4466.47|4466.47|4467.15|4467.15|4466.47|4466.47|0
1634909760000|2021-10-22 13:36:00|4466.12|4466.12|4464.19|4464.19|4466.12|4466.12|4464.19|4464.19|0
1634909770000|2021-10-22 13:36:10|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|4464.72|0
1634909780000|2021-10-22 13:36:20|4464.19|4464.19|4465.72|4465.72|4465.72|4465.72|4464.19|4464.19|0
1634909790000|2021-10-22 13:36:30|4465.9|4465.9|4464.28|4464.28|4466.13|4466.13|4464.1|4464.1|0
1634909800000|2021-10-22 13:36:40|4464.39|4464.39|4465.74|4465.74|4465.74|4465.74|4464.39|4464.39|0
1634909810000|2021-10-22 13:36:50|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|4465.57|0
1634909820000|2021-10-22 13:37:00|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|0
1634909830000|2021-10-22 13:37:10|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|0
1634909840000|2021-10-22 13:37:20|4464.51|4464.51|4464.51|4464.51|4464.51|4464.51|4464.51|4464.51|0
1634909850000|2021-10-22 13:37:30|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|4464.35|0
1634909860000|2021-10-22 13:37:40|4464.17|4464.17|4463.66|4463.66|4464.17|4464.17|4463.66|4463.66|0
1634909870000|2021-10-22 13:37:50|4464.01|4464.01|4464.01|4464.01|4464.01|4464.01|4464.01|4464.01|0
1634909880000|2021-10-22 13:38:00|4462.66|4462.66|4462.84|4462.84|4462.84|4462.84|4462.31|4462.31|0
1634909900000|2021-10-22 13:38:20|4462.89|4462.89|4462.89|4462.89|4462.89|4462.89|4462.89|4462.89|0
1634909910000|2021-10-22 13:38:30|4462.99|4462.99|4463.47|4463.47|4463.52|4463.52|4462.99|4462.99|0
1634909920000|2021-10-22 13:38:40|4463.64|4463.64|4463.54|4463.54|4463.64|4463.64|4463.54|4463.54|0
1634909930000|2021-10-22 13:38:50|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|4463.69|0
1634909960000|2021-10-22 13:39:20|4462.98|4462.98|4463.69|4463.69|4463.69|4463.69|4462.98|4462.98|0
1634909970000|2021-10-22 13:39:30|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|4464.21|0
1634909990000|2021-10-22 13:39:50|4464.37|4464.37|4464.55|4464.55|4464.55|4464.55|4464.37|4464.37|0
1634910000000|2021-10-22 13:40:00|4464.9|4464.9|4465.95|4465.95|4465.95|4465.95|4464.9|4464.9|0
1634910020000|2021-10-22 13:40:20|4465.78|4465.78|4465.06|4465.06|4465.78|4465.78|4464.9|4464.9|0
1634910030000|2021-10-22 13:40:30|4465.94|4465.94|4467.31|4467.31|4467.31|4467.31|4465.94|4465.94|0
1634910040000|2021-10-22 13:40:40|4467.19|4467.19|4467.31|4467.31|4467.31|4467.31|4467.19|4467.19|0
1634910050000|2021-10-22 13:40:50|4467.49|4467.49|4467.66|4467.66|4467.66|4467.66|4467.49|4467.49|0
1634910060000|2021-10-22 13:41:00|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|4467.5|0
1634910070000|2021-10-22 13:41:10|4467.35|4467.35|4467.35|4467.35|4467.35|4467.35|4467.35|4467.35|0
1634910100000|2021-10-22 13:41:40|4466.83|4466.83|4466.37|4466.37|4466.83|4466.83|4466.37|4466.37|0
1634910120000|2021-10-22 13:42:00|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|4466.2|0
1634910130000|2021-10-22 13:42:10|4466.02|4466.02|4466.13|4466.13|4466.13|4466.13|4466.02|4466.02|0
1634910140000|2021-10-22 13:42:20|4466.18|4466.18|4466.88|4466.88|4466.88|4466.88|4466.18|4466.18|0
1634910150000|2021-10-22 13:42:30|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|0
1634910160000|2021-10-22 13:42:40|4467.16|4467.16|4467.86|4467.86|4467.86|4467.86|4467.16|4467.16|0
1634910170000|2021-10-22 13:42:50|4467.51|4467.51|4467.56|4467.56|4467.56|4467.56|4467.51|4467.51|0
1634910180000|2021-10-22 13:43:00|4467.39|4467.39|4467.15|4467.15|4467.39|4467.39|4467.04|4467.04|0
1634910190000|2021-10-22 13:43:10|4467.39|4467.39|4467.24|4467.24|4467.39|4467.39|4467.24|4467.24|0
1634910200000|2021-10-22 13:43:20|4468.12|4468.12|4468.12|4468.12|4468.79|4468.79|4468.12|4468.12|0
1634910210000|2021-10-22 13:43:30|4467.59|4467.59|4467.65|4467.65|4467.76|4467.76|4467.59|4467.59|0
1634910230000|2021-10-22 13:43:50|4467.81|4467.81|4467.69|4467.69|4467.81|4467.81|4467.69|4467.69|0
1634910240000|2021-10-22 13:44:00|4467.81|4467.81|4467.13|4467.13|4467.81|4467.81|4467.13|4467.13|0
1634910260000|2021-10-22 13:44:20|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|4466.08|0
1634910270000|2021-10-22 13:44:30|4465.73|4465.73|4465.56|4465.56|4465.73|4465.73|4465.56|4465.56|0
1634910280000|2021-10-22 13:44:40|4465.41|4465.41|4465.06|4465.06|4465.41|4465.41|4465.06|4465.06|0
1634910290000|2021-10-22 13:44:50|4465.11|4465.11|4465.13|4465.13|4465.13|4465.13|4464.78|4464.78|0
1634910300000|2021-10-22 13:45:00|4465.08|4465.08|4464.03|4464.03|4465.08|4465.08|4464.03|4464.03|0
1634910310000|2021-10-22 13:45:10|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|0
1634910320000|2021-10-22 13:45:20|4464.05|4464.05|4464.05|4464.05|4464.05|4464.05|4464.05|4464.05|0
1634910330000|2021-10-22 13:45:30|4464.21|4464.21|4465.09|4465.09|4465.27|4465.27|4464.21|4464.21|0
1634910350000|2021-10-22 13:45:50|4464.56|4464.56|4464.69|4464.69|4464.69|4464.69|4464.51|4464.51|0
1634910360000|2021-10-22 13:46:00|4464.79|4464.79|4465|4465|4465|4465|4464.65|4464.65|0
1634910370000|2021-10-22 13:46:10|4464.32|4464.32|4464.67|4464.67|4464.67|4464.67|4464.32|4464.32|0
1634910380000|2021-10-22 13:46:20|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|0
1634910400000|2021-10-22 13:46:40|4465.37|4465.37|4464.67|4464.67|4465.37|4465.37|4464.67|4464.67|0
1634910410000|2021-10-22 13:46:50|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|0
1634910420000|2021-10-22 13:47:00|4465.87|4465.87|4464.85|4464.85|4465.87|4465.87|4464.85|4464.85|0
1634910430000|2021-10-22 13:47:10|4464.5|4464.5|4464.64|4464.64|4464.85|4464.85|4464.5|4464.5|0
1634910450000|2021-10-22 13:47:30|4464.11|4464.11|4463.46|4463.46|4464.11|4464.11|4463.46|4463.46|0
1634910460000|2021-10-22 13:47:40|4463.29|4463.29|4463.12|4463.12|4463.29|4463.29|4463.12|4463.12|0
1634910470000|2021-10-22 13:47:50|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|0
1634910480000|2021-10-22 13:48:00|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|0
1634910490000|2021-10-22 13:48:10|4462.22|4462.22|4462.74|4462.74|4462.74|4462.74|4462.22|4462.22|0
1634910500000|2021-10-22 13:48:20|4462.92|4462.92|4462.97|4462.97|4462.97|4462.97|4462.92|4462.92|0
1634910510000|2021-10-22 13:48:30|4462.8|4462.8|4462.69|4462.69|4462.8|4462.8|4462.69|4462.69|0
1634910520000|2021-10-22 13:48:40|4462.84|4462.84|4463.83|4463.83|4463.83|4463.83|4462.84|4462.84|0
1634910530000|2021-10-22 13:48:50|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|0
1634910540000|2021-10-22 13:49:00|4463.32|4463.32|4463.32|4463.32|4463.32|4463.32|4463.32|4463.32|0
1634910560000|2021-10-22 13:49:20|4463.16|4463.16|4462.98|4462.98|4463.16|4463.16|4462.98|4462.98|0
1634910580000|2021-10-22 13:49:40|4462.81|4462.81|4462.99|4462.99|4463.16|4463.16|4462.81|4462.81|0
1634910590000|2021-10-22 13:49:50|4462.83|4462.83|4462.99|4462.99|4462.99|4462.99|4462.83|4462.83|0
1634910600000|2021-10-22 13:50:00|4462.47|4462.47|4462.99|4462.99|4462.99|4462.99|4461.94|4461.94|0
1634910610000|2021-10-22 13:50:10|4463.67|4463.67|4463.49|4463.49|4463.67|4463.67|4463.49|4463.49|0
1634910640000|2021-10-22 13:50:40|4462.79|4462.79|4461.42|4461.42|4462.79|4462.79|4461.24|4461.24|0
1634910650000|2021-10-22 13:50:50|4461.31|4461.31|4461.66|4461.66|4461.66|4461.66|4461.31|4461.31|0
1634910660000|2021-10-22 13:51:00|4461.71|4461.71|4461.88|4461.88|4462.39|4462.39|4461.71|4461.71|0
1634910670000|2021-10-22 13:51:10|4461.39|4461.39|4461.27|4461.27|4461.39|4461.39|4461.27|4461.27|0
1634910680000|2021-10-22 13:51:20|4461.43|4461.43|4461.76|4461.76|4461.76|4461.76|4461.43|4461.43|0
1634910690000|2021-10-22 13:51:30|4461.86|4461.86|4462.2|4462.2|4462.2|4462.2|4461.86|4461.86|0
1634910700000|2021-10-22 13:51:40|4462.03|4462.03|4462.35|4462.35|4462.35|4462.35|4462.03|4462.03|0
1634910730000|2021-10-22 13:52:10|4462.19|4462.19|4462.89|4462.89|4462.89|4462.89|4462.19|4462.19|0
1634910740000|2021-10-22 13:52:20|4463.05|4463.05|4463.22|4463.22|4463.22|4463.22|4463.05|4463.05|0
1634910750000|2021-10-22 13:52:30|4463.92|4463.92|4464.24|4464.24|4464.24|4464.24|4463.92|4463.92|0
1634910760000|2021-10-22 13:52:40|4464.19|4464.19|4464.28|4464.28|4464.29|4464.29|4464.14|4464.14|0
1634910770000|2021-10-22 13:52:50|4464.11|4464.11|4464.11|4464.11|4464.11|4464.11|4464.11|4464.11|0
1634910800000|2021-10-22 13:53:20|4463.93|4463.93|4463.76|4463.76|4463.93|4463.93|4463.76|4463.76|0
1634910820000|2021-10-22 13:53:40|4463.4|4463.4|4463.4|4463.4|4463.4|4463.4|4463.4|4463.4|0
1634910830000|2021-10-22 13:53:50|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|0
1634910840000|2021-10-22 13:54:00|4463.96|4463.96|4464.64|4464.64|4464.64|4464.64|4463.96|4463.96|0
1634910850000|2021-10-22 13:54:10|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|0
1634910880000|2021-10-22 13:54:40|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|0
1634910900000|2021-10-22 13:55:00|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|0
1634910910000|2021-10-22 13:55:10|4465.36|4465.36|4465.21|4465.21|4465.36|4465.36|4465.21|4465.21|0
1634910920000|2021-10-22 13:55:20|4465.39|4465.39|4465.92|4465.92|4465.92|4465.92|4465.39|4465.39|0
1634910940000|2021-10-22 13:55:40|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|4464.56|0
1634910950000|2021-10-22 13:55:50|4464.51|4464.51|4464.51|4464.51|4464.51|4464.51|4464.51|4464.51|0
1634910960000|2021-10-22 13:56:00|4464.16|4464.16|4464.16|4464.16|4464.16|4464.16|4464.16|4464.16|0
1634910970000|2021-10-22 13:56:10|4464|4464|4464.17|4464.17|4464.52|4464.52|4464|4464|0
1634910980000|2021-10-22 13:56:20|4463.5|4463.5|4463.67|4463.67|4463.67|4463.67|4463.32|4463.32|0
1634911010000|2021-10-22 13:56:50|4463.5|4463.5|4464.3|4464.3|4464.3|4464.3|4463.5|4463.5|0
1634911020000|2021-10-22 13:57:00|4464.48|4464.48|4464.48|4464.48|4464.48|4464.48|4464.48|4464.48|0
1634911030000|2021-10-22 13:57:10|4463.78|4463.78|4463.6|4463.6|4463.78|4463.78|4463.6|4463.6|0
1634911050000|2021-10-22 13:57:30|4463.44|4463.44|4463.44|4463.44|4463.44|4463.44|4463.44|4463.44|0
1634911060000|2021-10-22 13:57:40|4463.5|4463.5|4463.55|4463.55|4463.55|4463.55|4463.5|4463.5|0
1634911070000|2021-10-22 13:57:50|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|4463.39|0
1634911080000|2021-10-22 13:58:00|4463.56|4463.56|4463.91|4463.91|4463.91|4463.91|4463.56|4463.56|0
1634911090000|2021-10-22 13:58:10|4463.86|4463.86|4464.48|4464.48|4464.54|4464.54|4463.86|4463.86|0
1634911100000|2021-10-22 13:58:20|4464.83|4464.83|4465|4465|4465|4465|4464.83|4464.83|0
1634911120000|2021-10-22 13:58:40|4465.35|4465.35|4465.49|4465.49|4465.49|4465.49|4465.35|4465.35|0
1634911130000|2021-10-22 13:58:50|4465.67|4465.67|4465.51|4465.51|4465.67|4465.67|4465.51|4465.51|0
1634911140000|2021-10-22 13:59:00|4464.8|4464.8|4464.27|4464.27|4464.8|4464.8|4464.27|4464.27|0
1634911150000|2021-10-22 13:59:10|4464.17|4464.17|4463.82|4463.82|4464.17|4464.17|4463.82|4463.82|0
1634911170000|2021-10-22 13:59:30|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|0
1634911180000|2021-10-22 13:59:40|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|4463.99|0
1634911210000|2021-10-22 14:00:10|4463.32|4463.32|4463.17|4463.17|4463.49|4463.49|4463.17|4463.17|0
1634911220000|2021-10-22 14:00:20|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|0
1634911230000|2021-10-22 14:00:30|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|4463.45|0
1634911270000|2021-10-22 14:01:10|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|0
1634911280000|2021-10-22 14:01:20|4463.25|4463.25|4462.9|4462.9|4463.25|4463.25|4462.9|4462.9|0
1634911290000|2021-10-22 14:01:30|4462.38|4462.38|4462.38|4462.38|4462.38|4462.38|4462.38|4462.38|0
1634911300000|2021-10-22 14:01:40|4462.27|4462.27|4462.62|4462.62|4462.62|4462.62|4462.27|4462.27|0
1634911320000|2021-10-22 14:02:00|4462.8|4462.8|4463.25|4463.25|4463.25|4463.25|4462.8|4462.8|0
1634911360000|2021-10-22 14:02:40|4462.9|4462.9|4463.12|4463.12|4463.12|4463.12|4462.9|4462.9|0
1634911400000|2021-10-22 14:03:20|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|4462.59|0
1634911410000|2021-10-22 14:03:30|4462.94|4462.94|4464.17|4464.17|4464.17|4464.17|4462.94|4462.94|0
1634911420000|2021-10-22 14:03:40|4463.5|4463.5|4462.82|4462.82|4463.5|4463.5|4462.82|4462.82|0
1634911430000|2021-10-22 14:03:50|4463.52|4463.52|4463.87|4463.87|4463.87|4463.87|4463.52|4463.52|0
1634911440000|2021-10-22 14:04:00|4463.7|4463.7|4465.1|4465.1|4465.1|4465.1|4463.7|4463.7|0
1634911450000|2021-10-22 14:04:10|4464.57|4464.57|4464.05|4464.05|4464.75|4464.75|4464.05|4464.05|0
1634911460000|2021-10-22 14:04:20|4463.7|4463.7|4463.7|4463.7|4463.7|4463.7|4463.7|4463.7|0
1634911470000|2021-10-22 14:04:30|4464.05|4464.05|4464.57|4464.57|4464.57|4464.57|4464.05|4464.05|0
1634911480000|2021-10-22 14:04:40|4464.47|4464.47|4464.52|4464.52|4464.52|4464.52|4464.42|4464.42|0
1634911490000|2021-10-22 14:04:50|4465.75|4465.75|4466.1|4466.1|4466.1|4466.1|4465.75|4465.75|0
1634911520000|2021-10-22 14:05:20|4465.75|4465.75|4464.7|4464.7|4465.75|4465.75|4464.7|4464.7|0
1634911530000|2021-10-22 14:05:30|4464.52|4464.52|4464.17|4464.17|4464.52|4464.52|4464.17|4464.17|0
1634911540000|2021-10-22 14:05:40|4464.02|4464.02|4463.35|4463.35|4464.02|4464.02|4463.35|4463.35|0
1634911550000|2021-10-22 14:05:50|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|0
1634911560000|2021-10-22 14:06:00|4463.31|4463.31|4462.96|4462.96|4463.31|4463.31|4462.96|4462.96|0
1634911570000|2021-10-22 14:06:10|4462.8|4462.8|4462.62|4462.62|4462.8|4462.8|4462.1|4462.1|0
1634911580000|2021-10-22 14:06:20|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|4462.83|0
1634911600000|2021-10-22 14:06:40|4463.36|4463.36|4463.48|4463.48|4463.53|4463.53|4463.36|4463.36|0
1634911610000|2021-10-22 14:06:50|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|0
1634911620000|2021-10-22 14:07:00|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|4463.71|0
1634911650000|2021-10-22 14:07:30|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|4464.39|0
1634911680000|2021-10-22 14:08:00|4464.49|4464.49|4464.6|4464.6|4464.6|4464.6|4464.49|4464.49|0
1634911690000|2021-10-22 14:08:10|4464.77|4464.77|4465.02|4465.02|4465.02|4465.02|4464.67|4464.67|0
1634911700000|2021-10-22 14:08:20|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|0
1634911720000|2021-10-22 14:08:40|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|0
1634911740000|2021-10-22 14:09:00|4466.7|4466.7|4468.59|4468.59|4468.59|4468.59|4466.7|4466.7|0
1634911750000|2021-10-22 14:09:10|4468.41|4468.41|4468.59|4468.59|4468.59|4468.59|4468.41|4468.41|0
1634911760000|2021-10-22 14:09:20|4469.12|4469.12|4469.61|4469.61|4469.61|4469.61|4468.94|4468.94|0
1634911770000|2021-10-22 14:09:30|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|0
1634911820000|2021-10-22 14:10:20|4470.46|4470.46|4470.81|4470.81|4470.81|4470.81|4470.46|4470.46|0
1634911830000|2021-10-22 14:10:30|4471.16|4471.16|4470.81|4470.81|4471.16|4471.16|4470.81|4470.81|0
1634911840000|2021-10-22 14:10:40|4470.99|4470.99|4470.29|4470.29|4470.99|4470.99|4470.29|4470.29|0
1634911850000|2021-10-22 14:10:50|4470.34|4470.34|4470.92|4470.92|4470.92|4470.92|4470.34|4470.34|0
1634911880000|2021-10-22 14:11:20|4470.77|4470.77|4470.66|4470.66|4470.77|4470.77|4470.66|4470.66|0
1634911900000|2021-10-22 14:11:40|4470.3|4470.3|4468.81|4468.81|4470.3|4470.3|4468.81|4468.81|0
1634911920000|2021-10-22 14:12:00|4468.46|4468.46|4467.94|4467.94|4468.64|4468.64|4467.94|4467.94|0
1634911930000|2021-10-22 14:12:10|4467.67|4467.67|4467.62|4467.62|4467.72|4467.72|4467.62|4467.62|0
1634911940000|2021-10-22 14:12:20|4467.5|4467.5|4468.01|4468.01|4468.01|4468.01|4467.5|4467.5|0
1634911950000|2021-10-22 14:12:30|4467.66|4467.66|4468.19|4468.19|4468.19|4468.19|4467.66|4467.66|0
1634911960000|2021-10-22 14:12:40|4467.66|4467.66|4468.19|4468.19|4468.19|4468.19|4467.66|4467.66|0
1634911970000|2021-10-22 14:12:50|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1634911980000|2021-10-22 14:13:00|4468.01|4468.01|4468.19|4468.19|4468.19|4468.19|4468.01|4468.01|0
1634912010000|2021-10-22 14:13:30|4468.86|4468.86|4469.54|4469.54|4469.54|4469.54|4468.86|4468.86|0
1634912030000|2021-10-22 14:13:50|4469.71|4469.71|4469.71|4469.71|4469.71|4469.71|4469.71|4469.71|0
1634912040000|2021-10-22 14:14:00|4470.07|4470.07|4470.24|4470.24|4470.24|4470.24|4470.07|4470.07|0
1634912050000|2021-10-22 14:14:10|4470.4|4470.4|4470.57|4470.57|4470.57|4470.57|4470.4|4470.4|0
1634912060000|2021-10-22 14:14:20|4471.09|4471.09|4470.74|4470.74|4471.09|4471.09|4470.74|4470.74|0
1634912100000|2021-10-22 14:15:00|4471.27|4471.27|4472.26|4472.26|4472.26|4472.26|4471.27|4471.27|0
1634912110000|2021-10-22 14:15:10|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|0
1634912130000|2021-10-22 14:15:30|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|4473.64|0
1634912140000|2021-10-22 14:15:40|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|4473.11|0
1634912150000|2021-10-22 14:15:50|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|4473.46|0
1634912160000|2021-10-22 14:16:00|4474.82|4474.82|4475.49|4475.49|4475.49|4475.49|4474.82|4474.82|0
1634912190000|2021-10-22 14:16:30|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|0
1634912200000|2021-10-22 14:16:40|4475.48|4475.48|4476.18|4476.18|4476.18|4476.18|4475.48|4475.48|0
1634912210000|2021-10-22 14:16:50|4476.88|4476.88|4476.36|4476.36|4476.88|4476.88|4476.36|4476.36|0
1634912250000|2021-10-22 14:17:30|4476.5|4476.5|4477.03|4477.03|4477.03|4477.03|4476.5|4476.5|0
1634912280000|2021-10-22 14:18:00|4476.98|4476.98|4477.12|4477.12|4477.12|4477.12|4476.98|4476.98|0
1634912330000|2021-10-22 14:18:50|4477.65|4477.65|4476.95|4476.95|4477.65|4477.65|4476.95|4476.95|0
1634912340000|2021-10-22 14:19:00|4476.77|4476.77|4477.86|4477.86|4477.86|4477.86|4476.77|4476.77|0
1634912350000|2021-10-22 14:19:10|4478.03|4478.03|4478.02|4478.02|4478.63|4478.63|4477.9|4477.9|0
1634912360000|2021-10-22 14:19:20|4478.07|4478.07|4477.96|4477.96|4478.07|4478.07|4477.9|4477.9|0
1634912370000|2021-10-22 14:19:30|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|4477.84|0
1634912400000|2021-10-22 14:20:00|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|0
1634912410000|2021-10-22 14:20:10|4477.81|4477.81|4478.16|4478.16|4478.16|4478.16|4477.81|4477.81|0
1634912420000|2021-10-22 14:20:20|4477.81|4477.81|4477.96|4477.96|4477.96|4477.96|4477.46|4477.46|0
1634912440000|2021-10-22 14:20:40|4477.78|4477.78|4477.61|4477.61|4477.78|4477.78|4477.61|4477.61|0
1634912470000|2021-10-22 14:21:10|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|0
1634912480000|2021-10-22 14:21:20|4478.46|4478.46|4478.4|4478.4|4478.46|4478.46|4478.4|4478.4|0
1634912490000|2021-10-22 14:21:30|4478.3|4478.3|4479.7|4479.7|4479.7|4479.7|4478.3|4478.3|0
1634912520000|2021-10-22 14:22:00|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|0
1634912540000|2021-10-22 14:22:20|4479.67|4479.67|4478.27|4478.27|4479.67|4479.67|4478.27|4478.27|0
1634912550000|2021-10-22 14:22:30|4477.57|4477.57|4478.97|4478.97|4479.15|4479.15|4477.57|4477.57|0
1634912580000|2021-10-22 14:23:00|4478.81|4478.81|4479.16|4479.16|4479.16|4479.16|4478.81|4478.81|0
1634912590000|2021-10-22 14:23:10|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|4479.34|0
1634912600000|2021-10-22 14:23:20|4479.86|4479.86|4479.97|4479.97|4479.97|4479.97|4479.86|4479.86|0
1634912610000|2021-10-22 14:23:30|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|4480.65|0
1634912640000|2021-10-22 14:24:00|4481.32|4481.32|4480.8|4480.8|4481.32|4481.32|4480.8|4480.8|0
1634912650000|2021-10-22 14:24:10|4480.58|4480.58|4480.99|4480.99|4480.99|4480.99|4480.58|4480.58|0
1634912660000|2021-10-22 14:24:20|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|4480.31|0
1634912670000|2021-10-22 14:24:30|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|4480.66|0
1634912690000|2021-10-22 14:24:50|4480.84|4480.84|4480.84|4480.84|4480.84|4480.84|4480.84|4480.84|0
1634912710000|2021-10-22 14:25:10|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|4480.94|0
1634912750000|2021-10-22 14:25:50|4481.29|4481.29|4481.82|4481.82|4482|4482|4481.29|4481.29|0
1634912780000|2021-10-22 14:26:20|4481.33|4481.33|4481.17|4481.17|4481.33|4481.33|4481.17|4481.17|0
1634912800000|2021-10-22 14:26:40|4481.34|4481.34|4479.94|4479.94|4481.34|4481.34|4479.94|4479.94|0
1634912810000|2021-10-22 14:26:50|4479.26|4479.26|4478.76|4478.76|4479.26|4479.26|4478.76|4478.76|0
1634912820000|2021-10-22 14:27:00|4478.59|4478.59|4478.64|4478.64|4478.64|4478.64|4478.59|4478.59|0
1634912830000|2021-10-22 14:27:10|4478.75|4478.75|4476.84|4476.84|4478.75|4478.75|4476.84|4476.84|0
1634912840000|2021-10-22 14:27:20|4476.68|4476.68|4476.68|4476.68|4476.68|4476.68|4476.68|4476.68|0
1634912850000|2021-10-22 14:27:30|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|0
1634912860000|2021-10-22 14:27:40|4476.3|4476.3|4476.62|4476.62|4476.62|4476.62|4476.3|4476.3|0
1634912870000|2021-10-22 14:27:50|4477.15|4477.15|4477.15|4477.15|4477.15|4477.15|4477.15|4477.15|0
1634912930000|2021-10-22 14:28:50|4477.5|4477.5|4477.85|4477.85|4477.85|4477.85|4477.5|4477.5|0
1634912950000|2021-10-22 14:29:10|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|4477.17|0
1634912970000|2021-10-22 14:29:30|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|0
1634913000000|2021-10-22 14:30:00|4476.3|4476.3|4475.77|4475.77|4476.3|4476.3|4475.77|4475.77|0
1634913010000|2021-10-22 14:30:10|4475.42|4475.42|4474.24|4474.24|4475.42|4475.42|4473.89|4473.89|0
1634913030000|2021-10-22 14:30:30|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|4474.12|0
1634913040000|2021-10-22 14:30:40|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|4473.77|0
1634913070000|2021-10-22 14:31:10|4473.59|4473.59|4473.77|4473.77|4473.77|4473.77|4473.59|4473.59|0
1634913080000|2021-10-22 14:31:20|4474.12|4474.12|4475.48|4475.48|4475.48|4475.48|4474.12|4474.12|0
1634913100000|2021-10-22 14:31:40|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|0
1634913110000|2021-10-22 14:31:50|4476.33|4476.33|4476.38|4476.38|4476.38|4476.38|4476.33|4476.33|0
1634913120000|2021-10-22 14:32:00|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|4476.44|0
1634913150000|2021-10-22 14:32:30|4475.76|4475.76|4475.94|4475.94|4475.94|4475.94|4475.76|4475.76|0
1634913160000|2021-10-22 14:32:40|4475.41|4475.41|4475.41|4475.41|4475.41|4475.41|4475.41|4475.41|0
1634913170000|2021-10-22 14:32:50|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|4475.23|0
1634913180000|2021-10-22 14:33:00|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|0
1634913210000|2021-10-22 14:33:30|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|0
1634913230000|2021-10-22 14:33:50|4475.48|4475.48|4475.83|4475.83|4475.83|4475.83|4475.48|4475.48|0
1634913260000|2021-10-22 14:34:20|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|4475.68|0
1634913280000|2021-10-22 14:34:40|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|4475.16|0
1634913290000|2021-10-22 14:34:50|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|4474.81|0
1634913300000|2021-10-22 14:35:00|4474.13|4474.13|4474.13|4474.13|4474.13|4474.13|4474.13|4474.13|0
1634913310000|2021-10-22 14:35:10|4474.24|4474.24|4474.29|4474.29|4474.29|4474.29|4474.24|4474.24|0
1634913320000|2021-10-22 14:35:20|4474.34|4474.34|4473.48|4473.48|4474.34|4474.34|4473.48|4473.48|0
1634913330000|2021-10-22 14:35:30|4472.81|4472.81|4472.81|4472.81|4472.81|4472.81|4472.81|4472.81|0
1634913340000|2021-10-22 14:35:40|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|0
1634913350000|2021-10-22 14:35:50|4472.45|4472.45|4472.45|4472.45|4472.45|4472.45|4472.45|4472.45|0
1634913360000|2021-10-22 14:36:00|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|0
1634913370000|2021-10-22 14:36:10|4472.1|4472.1|4472.62|4472.62|4472.62|4472.62|4472.1|4472.1|0
1634913380000|2021-10-22 14:36:20|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|4472.97|0
1634913410000|2021-10-22 14:36:50|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|4473.32|0
1634913440000|2021-10-22 14:37:20|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|4472.79|0
1634913450000|2021-10-22 14:37:30|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|4472.9|0
1634913470000|2021-10-22 14:37:50|4473.25|4473.25|4473.42|4473.42|4473.42|4473.42|4473.25|4473.25|0
1634913500000|2021-10-22 14:38:20|4473.25|4473.25|4473.42|4473.42|4473.42|4473.42|4473.25|4473.25|0
1634913520000|2021-10-22 14:38:40|4473.25|4473.25|4473.25|4473.25|4473.25|4473.25|4473.25|4473.25|0
1634913540000|2021-10-22 14:39:00|4473.41|4473.41|4471.92|4471.92|4473.41|4473.41|4471.92|4471.92|0
1634913550000|2021-10-22 14:39:10|4471.25|4471.25|4470.57|4470.57|4471.25|4471.25|4470.57|4470.57|0
1634913560000|2021-10-22 14:39:20|4470.39|4470.39|4470.04|4470.04|4470.39|4470.39|4470.04|4470.04|0
1634913570000|2021-10-22 14:39:30|4469.87|4469.87|4470.22|4470.22|4470.22|4470.22|4469.87|4469.87|0
1634913580000|2021-10-22 14:39:40|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|0
1634913600000|2021-10-22 14:40:00|4470.45|4470.45|4470.57|4470.57|4470.57|4470.57|4470.28|4470.28|0
1634913610000|2021-10-22 14:40:10|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|4470.39|0
1634913630000|2021-10-22 14:40:30|4470.62|4470.62|4470.62|4470.62|4470.62|4470.62|4470.62|4470.62|0
1634913640000|2021-10-22 14:40:40|4470.97|4470.97|4470.97|4470.97|4470.97|4470.97|4470.97|4470.97|0
1634913650000|2021-10-22 14:40:50|4471.14|4471.14|4471.14|4471.14|4471.14|4471.14|4471.14|4471.14|0
1634913660000|2021-10-22 14:41:00|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|4471.82|0
1634913670000|2021-10-22 14:41:10|4471.64|4471.64|4471.82|4471.82|4471.82|4471.82|4471.64|4471.64|0
1634913680000|2021-10-22 14:41:20|4472.17|4472.17|4471.82|4471.82|4472.17|4472.17|4471.82|4471.82|0
1634913710000|2021-10-22 14:41:50|4471.29|4471.29|4471.29|4471.29|4471.29|4471.29|4471.29|4471.29|0
1634913730000|2021-10-22 14:42:10|4470.77|4470.77|4470.59|4470.59|4470.77|4470.77|4470.59|4470.59|0
1634913750000|2021-10-22 14:42:30|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|0
1634913760000|2021-10-22 14:42:40|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|4469.85|0
1634913780000|2021-10-22 14:43:00|4469.53|4469.53|4469.25|4469.25|4469.53|4469.53|4469.25|4469.25|0
1634913790000|2021-10-22 14:43:10|4468.72|4468.72|4468.37|4468.37|4468.72|4468.72|4468.37|4468.37|0
1634913800000|2021-10-22 14:43:20|4468.9|4468.9|4468.72|4468.72|4468.9|4468.9|4468.72|4468.72|0
1634913830000|2021-10-22 14:43:50|4468.55|4468.55|4468.55|4468.55|4468.55|4468.55|4468.55|4468.55|0
1634913840000|2021-10-22 14:44:00|4468.4|4468.4|4468.4|4468.4|4468.4|4468.4|4468.4|4468.4|0
1634913860000|2021-10-22 14:44:20|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|0
1634913880000|2021-10-22 14:44:40|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|0
1634913920000|2021-10-22 14:45:20|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|0
1634913940000|2021-10-22 14:45:40|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|4467.87|0
1634913950000|2021-10-22 14:45:50|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|4467.52|0
1634913960000|2021-10-22 14:46:00|4467.7|4467.7|4467.52|4467.52|4467.7|4467.7|4467.52|4467.52|0
1634913970000|2021-10-22 14:46:10|4467.31|4467.31|4468.54|4468.54|4468.54|4468.54|4467.31|4467.31|0
1634914000000|2021-10-22 14:46:40|4469.06|4469.06|4469.24|4469.24|4469.24|4469.24|4469.06|4469.06|0
1634914010000|2021-10-22 14:46:50|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|0
1634914030000|2021-10-22 14:47:10|4469.74|4469.74|4469.04|4469.04|4469.74|4469.74|4469.04|4469.04|0
1634914040000|2021-10-22 14:47:20|4468.86|4468.86|4468.75|4468.75|4468.86|4468.86|4468.75|4468.75|0
1634914050000|2021-10-22 14:47:30|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|0
1634914060000|2021-10-22 14:47:40|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|0
1634914070000|2021-10-22 14:47:50|4467.36|4467.36|4467.27|4467.27|4467.53|4467.53|4467.27|4467.27|0
1634914080000|2021-10-22 14:48:00|4467.44|4467.44|4467.09|4467.09|4467.44|4467.44|4467.09|4467.09|0
1634914090000|2021-10-22 14:48:10|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|0
1634914100000|2021-10-22 14:48:20|4467.44|4467.44|4466.92|4466.92|4467.44|4467.44|4466.92|4466.92|0
1634914120000|2021-10-22 14:48:40|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|0
1634914130000|2021-10-22 14:48:50|4466.57|4466.57|4466.67|4466.67|4466.67|4466.67|4466.57|4466.57|0
1634914140000|2021-10-22 14:49:00|4466.44|4466.44|4466.27|4466.27|4466.44|4466.44|4466.27|4466.27|0
1634914150000|2021-10-22 14:49:10|4465.92|4465.92|4466.27|4466.27|4466.62|4466.62|4465.92|4465.92|0
1634914170000|2021-10-22 14:49:30|4465.75|4465.75|4465.75|4465.75|4465.75|4465.75|4465.75|4465.75|0
1634914190000|2021-10-22 14:49:50|4465.63|4465.63|4465.28|4465.28|4465.63|4465.63|4465.28|4465.28|0
1634914200000|2021-10-22 14:50:00|4465.4|4465.4|4464.84|4464.84|4465.4|4465.4|4464.72|4464.72|0
1634914210000|2021-10-22 14:50:10|4465.19|4465.19|4465.17|4465.17|4465.52|4465.52|4465.17|4465.17|0
1634914220000|2021-10-22 14:50:20|4465.05|4465.05|4465.52|4465.52|4465.52|4465.52|4465.05|4465.05|0
1634914230000|2021-10-22 14:50:30|4465.63|4465.63|4465.81|4465.81|4465.81|4465.81|4465.63|4465.63|0
1634914240000|2021-10-22 14:50:40|4465.6|4465.6|4465.55|4465.55|4465.6|4465.6|4465.55|4465.55|0
1634914250000|2021-10-22 14:50:50|4466.42|4466.42|4466.42|4466.42|4466.42|4466.42|4466.42|4466.42|0
1634914290000|2021-10-22 14:51:30|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|4465.9|0
1634914300000|2021-10-22 14:51:40|4465.73|4465.73|4465.73|4465.73|4465.73|4465.73|4465.73|4465.73|0
1634914310000|2021-10-22 14:51:50|4465.91|4465.91|4465.86|4465.86|4465.91|4465.91|4465.86|4465.86|0
1634914320000|2021-10-22 14:52:00|4466.02|4466.02|4466.18|4466.18|4466.18|4466.18|4466.02|4466.02|0
1634914350000|2021-10-22 14:52:30|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|0
1634914370000|2021-10-22 14:52:50|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|4465.3|0
1634914380000|2021-10-22 14:53:00|4466|4466|4465.65|4465.65|4466|4466|4465.65|4465.65|0
1634914390000|2021-10-22 14:53:10|4465.6|4465.6|4465.54|4465.54|4465.7|4465.7|4465.54|4465.54|0
1634914400000|2021-10-22 14:53:20|4465.38|4465.38|4465.32|4465.32|4465.38|4465.38|4465.32|4465.32|0
1634914420000|2021-10-22 14:53:40|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.38|4465.38|0
1634914440000|2021-10-22 14:54:00|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|4465.61|0
1634914450000|2021-10-22 14:54:10|4465.25|4465.25|4465.31|4465.31|4465.31|4465.31|4465.25|4465.25|0
1634914460000|2021-10-22 14:54:20|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|4465.13|0
1634914470000|2021-10-22 14:54:30|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|0
1634914480000|2021-10-22 14:54:40|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|4465.19|0
1634914500000|2021-10-22 14:55:00|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|0
1634914510000|2021-10-22 14:55:10|4465.54|4465.54|4464.49|4464.49|4465.54|4465.54|4464.49|4464.49|0
1634914520000|2021-10-22 14:55:20|4464.33|4464.33|4464.17|4464.17|4464.33|4464.33|4464.17|4464.17|0
1634914530000|2021-10-22 14:55:30|4464.01|4464.01|4464.01|4464.01|4464.01|4464.01|4464.01|4464.01|0
1634914570000|2021-10-22 14:56:10|4463.8|4463.8|4463.96|4463.96|4463.96|4463.96|4463.8|4463.8|0
1634914580000|2021-10-22 14:56:20|4464.01|4464.01|4463.34|4463.34|4464.01|4464.01|4463.34|4463.34|0
1634914590000|2021-10-22 14:56:30|4463.18|4463.18|4463.18|4463.18|4463.18|4463.18|4463.18|4463.18|0
1634914600000|2021-10-22 14:56:40|4462.83|4462.83|4461.63|4461.63|4462.83|4462.83|4461.63|4461.63|0
1634914620000|2021-10-22 14:57:00|4461.45|4461.45|4462.28|4462.28|4462.28|4462.28|4461.45|4461.45|0
1634914640000|2021-10-22 14:57:20|4462.8|4462.8|4462.98|4462.98|4462.98|4462.98|4462.8|4462.8|0
1634914650000|2021-10-22 14:57:30|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|0
1634914670000|2021-10-22 14:57:50|4463.26|4463.26|4464.14|4464.14|4464.14|4464.14|4463.26|4463.26|0
1634914700000|2021-10-22 14:58:20|4463.96|4463.96|4463.72|4463.72|4463.96|4463.96|4463.72|4463.72|0
1634914720000|2021-10-22 14:58:40|4463.55|4463.55|4463.2|4463.2|4463.55|4463.55|4463.2|4463.2|0
1634914730000|2021-10-22 14:58:50|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|0
1634914740000|2021-10-22 14:59:00|4462.67|4462.67|4462.57|4462.57|4462.67|4462.67|4462.57|4462.57|0
1634914790000|2021-10-22 14:59:50|4462.39|4462.39|4462.39|4462.39|4462.39|4462.39|4462.39|4462.39|0
1634914810000|2021-10-22 15:00:10|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|4462.72|0
1634914840000|2021-10-22 15:00:40|4462.67|4462.67|4462.61|4462.61|4462.67|4462.67|4462.61|4462.61|0
1634914850000|2021-10-22 15:00:50|4462.51|4462.51|4462.16|4462.16|4463.03|4463.03|4462.16|4462.16|0
1634914900000|2021-10-22 15:01:40|4462.05|4462.05|4462.5|4462.5|4462.61|4462.61|4462.05|4462.05|0
1634914910000|2021-10-22 15:01:50|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|0
1634914920000|2021-10-22 15:02:00|4463.02|4463.02|4463.2|4463.2|4463.2|4463.2|4462.85|4462.85|0
1634914930000|2021-10-22 15:02:10|4463.34|4463.34|4464.55|4464.55|4464.55|4464.55|4463.34|4463.34|0
1634914950000|2021-10-22 15:02:30|4464.6|4464.6|4464.65|4464.65|4464.65|4464.65|4464.6|4464.6|0
1634914960000|2021-10-22 15:02:40|4464.48|4464.48|4464.35|4464.35|4464.48|4464.48|4464.3|4464.3|0
1634914980000|2021-10-22 15:03:00|4464.41|4464.41|4464.2|4464.2|4464.41|4464.41|4464.2|4464.2|0
1634915010000|2021-10-22 15:03:30|4464.55|4464.55|4464.2|4464.2|4464.55|4464.55|4464.2|4464.2|0
1634915020000|2021-10-22 15:03:40|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|0
1634915050000|2021-10-22 15:04:10|4464.52|4464.52|4464.52|4464.52|4464.52|4464.52|4464.52|4464.52|0
1634915060000|2021-10-22 15:04:20|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.52|4464.52|0
1634915070000|2021-10-22 15:04:30|4464.52|4464.52|4463.82|4463.82|4464.52|4464.52|4463.82|4463.82|0
1634915080000|2021-10-22 15:04:40|4463.66|4463.66|4463.48|4463.48|4463.66|4463.66|4463.48|4463.48|0
1634915100000|2021-10-22 15:05:00|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|4463.83|0
1634915110000|2021-10-22 15:05:10|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|4463.48|0
1634915120000|2021-10-22 15:05:20|4463.3|4463.3|4463.3|4463.3|4463.3|4463.3|4463.3|4463.3|0
1634915130000|2021-10-22 15:05:30|4463.14|4463.14|4463.08|4463.08|4463.19|4463.19|4463.08|4463.08|0
1634915150000|2021-10-22 15:05:50|4462.9|4462.9|4463.2|4463.2|4463.25|4463.25|4462.9|4462.9|0
1634915160000|2021-10-22 15:06:00|4463.37|4463.37|4463.37|4463.37|4463.37|4463.37|4463.37|4463.37|0
1634915170000|2021-10-22 15:06:10|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|4463.02|0
1634915180000|2021-10-22 15:06:20|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|4463.2|0
1634915190000|2021-10-22 15:06:30|4463.55|4463.55|4463.25|4463.25|4464.08|4464.08|4463.25|4463.25|0
1634915200000|2021-10-22 15:06:40|4463.31|4463.31|4462.6|4462.6|4463.31|4463.31|4462.6|4462.6|0
1634915210000|2021-10-22 15:06:50|4462.43|4462.43|4462.25|4462.25|4462.43|4462.43|4462.25|4462.25|0
1634915220000|2021-10-22 15:07:00|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|0
1634915240000|2021-10-22 15:07:20|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|0
1634915250000|2021-10-22 15:07:30|4463|4463|4463.68|4463.68|4463.68|4463.68|4463|4463|0
1634915280000|2021-10-22 15:08:00|4463|4463|4462.65|4462.65|4463|4463|4462.65|4462.65|0
1634915290000|2021-10-22 15:08:10|4462.83|4462.83|4462.89|4462.89|4463|4463|4462.83|4462.83|0
1634915310000|2021-10-22 15:08:30|4462.94|4462.94|4462.24|4462.24|4462.94|4462.94|4462.24|4462.24|0
1634915320000|2021-10-22 15:08:40|4462.06|4462.06|4461.71|4461.71|4462.06|4462.06|4461.71|4461.71|0
1634915330000|2021-10-22 15:08:50|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|0
1634915340000|2021-10-22 15:09:00|4461.76|4461.76|4461.93|4461.93|4461.93|4461.93|4461.76|4461.76|0
1634915350000|2021-10-22 15:09:10|4462.28|4462.28|4462.46|4462.46|4462.46|4462.46|4462.28|4462.28|0
1634915360000|2021-10-22 15:09:20|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|4462.63|0
1634915370000|2021-10-22 15:09:30|4462.98|4462.98|4463.32|4463.32|4463.32|4463.32|4462.98|4462.98|0
1634915390000|2021-10-22 15:09:50|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|4462.97|0
1634915400000|2021-10-22 15:10:00|4462.12|4462.12|4461.43|4461.43|4462.12|4462.12|4461.43|4461.43|0
1634915420000|2021-10-22 15:10:20|4460.76|4460.76|4460.76|4460.76|4460.76|4460.76|4460.76|4460.76|0
1634915430000|2021-10-22 15:10:30|4461.43|4461.43|4461.78|4461.78|4461.78|4461.78|4461.43|4461.43|0
1634915440000|2021-10-22 15:10:40|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|0
1634915470000|2021-10-22 15:11:10|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|4461.78|0
1634915480000|2021-10-22 15:11:20|4461.68|4461.68|4461.52|4461.52|4461.68|4461.68|4461.52|4461.52|0
1634915500000|2021-10-22 15:11:40|4461.87|4461.87|4461.69|4461.69|4461.87|4461.87|4461.52|4461.52|0
1634915510000|2021-10-22 15:11:50|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|4461.02|0
1634915520000|2021-10-22 15:12:00|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|0
1634915530000|2021-10-22 15:12:10|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|0
1634915560000|2021-10-22 15:12:40|4460.83|4460.83|4460.83|4460.83|4460.83|4460.83|4460.83|4460.83|0
1634915580000|2021-10-22 15:13:00|4461|4461|4461.18|4461.18|4461.18|4461.18|4461|4461|0
1634915590000|2021-10-22 15:13:10|4461|4461|4461|4461|4461|4461|4461|4461|0
1634915610000|2021-10-22 15:13:30|4460.65|4460.65|4460.65|4460.65|4460.65|4460.65|4460.65|4460.65|0
1634915620000|2021-10-22 15:13:40|4460.3|4460.3|4459.95|4459.95|4460.3|4460.3|4459.95|4459.95|0
1634915630000|2021-10-22 15:13:50|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|0
1634915640000|2021-10-22 15:14:00|4459.48|4459.48|4459.33|4459.33|4459.51|4459.51|4459.33|4459.33|0
1634915670000|2021-10-22 15:14:30|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|0
1634915690000|2021-10-22 15:14:50|4459.63|4459.63|4459.28|4459.28|4459.63|4459.63|4459.28|4459.28|0
1634915700000|2021-10-22 15:15:00|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|0
1634915720000|2021-10-22 15:15:20|4459.84|4459.84|4459.85|4459.85|4459.89|4459.89|4459.74|4459.74|0
1634915740000|2021-10-22 15:15:40|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|0
1634915750000|2021-10-22 15:15:50|4460.17|4460.17|4460|4460|4460.17|4460.17|4459.64|4459.64|0
1634915760000|2021-10-22 15:16:00|4459.32|4459.32|4459.5|4459.5|4459.5|4459.5|4459.32|4459.32|0
1634915770000|2021-10-22 15:16:10|4459.32|4459.32|4458.98|4458.98|4459.32|4459.32|4458.98|4458.98|0
1634915780000|2021-10-22 15:16:20|4458.81|4458.81|4459.33|4459.33|4459.33|4459.33|4458.81|4458.81|0
1634915790000|2021-10-22 15:16:30|4459.17|4459.17|4459.42|4459.42|4459.56|4459.56|4459.12|4459.12|0
1634915800000|2021-10-22 15:16:40|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1634915810000|2021-10-22 15:16:50|4458.89|4458.89|4458.89|4458.89|4458.89|4458.89|4458.89|4458.89|0
1634915820000|2021-10-22 15:17:00|4458.71|4458.71|4458.73|4458.73|4458.73|4458.73|4458.38|4458.38|0
1634915840000|2021-10-22 15:17:20|4458.61|4458.61|4458.61|4458.61|4458.61|4458.61|4458.61|4458.61|0
1634915850000|2021-10-22 15:17:30|4458.44|4458.44|4458.56|4458.56|4458.73|4458.73|4458.44|4458.44|0
1634915860000|2021-10-22 15:17:40|4458.38|4458.38|4458.06|4458.06|4458.38|4458.38|4457.71|4457.71|0
1634915870000|2021-10-22 15:17:50|4458.73|4458.73|4458.73|4458.73|4458.73|4458.73|4458.73|4458.73|0
1634915880000|2021-10-22 15:18:00|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|0
1634915910000|2021-10-22 15:18:30|4458.75|4458.75|4458.57|4458.57|4458.75|4458.75|4458.57|4458.57|0
1634915920000|2021-10-22 15:18:40|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|0
1634915930000|2021-10-22 15:18:50|4459.04|4459.04|4458.6|4458.6|4459.22|4459.22|4458.5|4458.5|0
1634915940000|2021-10-22 15:19:00|4458.43|4458.43|4458.78|4458.78|4458.78|4458.78|4458.43|4458.43|0
1634915960000|2021-10-22 15:19:20|4459.13|4459.13|4459.48|4459.48|4459.48|4459.48|4459.13|4459.13|0
1634915970000|2021-10-22 15:19:30|4460.16|4460.16|4460.51|4460.51|4461.03|4461.03|4460.16|4460.16|0
1634915990000|2021-10-22 15:19:50|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|4460.16|0
1634916000000|2021-10-22 15:20:00|4459.98|4459.98|4459.25|4459.25|4459.98|4459.98|4459.25|4459.25|0
1634916010000|2021-10-22 15:20:10|4459.08|4459.08|4459.25|4459.25|4459.25|4459.25|4459.08|4459.08|0
1634916040000|2021-10-22 15:20:40|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|4459.37|0
1634916060000|2021-10-22 15:21:00|4459.52|4459.52|4459.4|4459.4|4459.75|4459.75|4459.05|4459.05|0
1634916070000|2021-10-22 15:21:10|4459.05|4459.05|4459.4|4459.4|4459.75|4459.75|4459.05|4459.05|0
1634916080000|2021-10-22 15:21:20|4459.05|4459.05|4458.87|4458.87|4459.05|4459.05|4458.87|4458.87|0
1634916090000|2021-10-22 15:21:30|4458.98|4458.98|4459.21|4459.21|4459.21|4459.21|4458.98|4458.98|0
1634916110000|2021-10-22 15:21:50|4459.88|4459.88|4459.32|4459.32|4459.88|4459.88|4459.21|4459.21|0
1634916120000|2021-10-22 15:22:00|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|4459.21|0
1634916130000|2021-10-22 15:22:10|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|4458.86|0
1634916140000|2021-10-22 15:22:20|4458.68|4458.68|4458.5|4458.5|4458.68|4458.68|4458.5|4458.5|0
1634916150000|2021-10-22 15:22:30|4457.83|4457.83|4457.67|4457.67|4457.83|4457.83|4457.67|4457.67|0
1634916160000|2021-10-22 15:22:40|4457.5|4457.5|4456.45|4456.45|4457.5|4457.5|4456.45|4456.45|0
1634916170000|2021-10-22 15:22:50|4456.98|4456.98|4456.75|4456.75|4456.98|4456.98|4456.75|4456.75|0
1634916180000|2021-10-22 15:23:00|4456.92|4456.92|4457.27|4457.27|4457.27|4457.27|4456.92|4456.92|0
1634916190000|2021-10-22 15:23:10|4456.75|4456.75|4456.45|4456.45|4456.8|4456.8|4456.45|4456.45|0
1634916200000|2021-10-22 15:23:20|4456.29|4456.29|4456.23|4456.23|4456.64|4456.64|4456.23|4456.23|0
1634916210000|2021-10-22 15:23:30|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|0
1634916230000|2021-10-22 15:23:50|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|0
1634916240000|2021-10-22 15:24:00|4455.51|4455.51|4455.74|4455.74|4455.74|4455.74|4455.51|4455.51|0
1634916250000|2021-10-22 15:24:10|4455.62|4455.62|4455.46|4455.46|4455.62|4455.62|4455.46|4455.46|0
1634916270000|2021-10-22 15:24:30|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1634916280000|2021-10-22 15:24:40|4454.76|4454.76|4455.28|4455.28|4455.28|4455.28|4454.76|4454.76|0
1634916290000|2021-10-22 15:24:50|4455.34|4455.34|4454.66|4454.66|4455.34|4455.34|4454.66|4454.66|0
1634916300000|2021-10-22 15:25:00|4454.31|4454.31|4454.02|4454.02|4454.31|4454.31|4454.02|4454.02|0
1634916310000|2021-10-22 15:25:10|4453.85|4453.85|4454.21|4454.21|4454.21|4454.21|4453.85|4453.85|0
1634916320000|2021-10-22 15:25:20|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|0
1634916330000|2021-10-22 15:25:30|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|4454.21|0
1634916340000|2021-10-22 15:25:40|4454.56|4454.56|4454.66|4454.66|4454.66|4454.66|4454.5|4454.5|0
1634916350000|2021-10-22 15:25:50|4455.34|4455.34|4455.34|4455.34|4455.34|4455.34|4455.34|4455.34|0
1634916370000|2021-10-22 15:26:10|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|4455.39|0
1634916390000|2021-10-22 15:26:30|4455.74|4455.74|4457.12|4457.12|4457.12|4457.12|4455.74|4455.74|0
1634916400000|2021-10-22 15:26:40|4457.28|4457.28|4456.63|4456.63|4457.28|4457.28|4456.58|4456.58|0
1634916420000|2021-10-22 15:27:00|4456.46|4456.46|4457.25|4457.25|4457.25|4457.25|4456.46|4456.46|0
1634916430000|2021-10-22 15:27:10|4457.6|4457.6|4457.78|4457.78|4457.78|4457.78|4457.6|4457.6|0
1634916440000|2021-10-22 15:27:20|4457.95|4457.95|4458.13|4458.13|4458.48|4458.48|4457.95|4457.95|0
1634916460000|2021-10-22 15:27:40|4458.8|4458.8|4458.75|4458.75|4458.86|4458.86|4458.75|4458.75|0
1634916470000|2021-10-22 15:27:50|4458.4|4458.4|4457.7|4457.7|4458.4|4458.4|4457.7|4457.7|0
1634916480000|2021-10-22 15:28:00|4457.17|4457.17|4456.26|4456.26|4457.29|4457.29|4456.26|4456.26|0
1634916490000|2021-10-22 15:28:10|4456.94|4456.94|4457.29|4457.29|4457.29|4457.29|4456.76|4456.76|0
1634916500000|2021-10-22 15:28:20|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|0
1634916520000|2021-10-22 15:28:40|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|4457.32|0
1634916530000|2021-10-22 15:28:50|4457.21|4457.21|4457.56|4457.56|4457.56|4457.56|4457.21|4457.21|0
1634916540000|2021-10-22 15:29:00|4457.68|4457.68|4457.98|4457.98|4458.18|4458.18|4457.51|4457.51|0
1634916550000|2021-10-22 15:29:10|4458.03|4458.03|4457.92|4457.92|4458.08|4458.08|4457.92|4457.92|0
1634916560000|2021-10-22 15:29:20|4458.45|4458.45|4459.04|4459.04|4459.1|4459.1|4458.45|4458.45|0
1634916570000|2021-10-22 15:29:30|4459.22|4459.22|4459.35|4459.35|4459.5|4459.5|4459.22|4459.22|0
1634916580000|2021-10-22 15:29:40|4459|4459|4458.6|4458.6|4459|4459|4458.6|4458.6|0
1634916590000|2021-10-22 15:29:50|4458.72|4458.72|4459.26|4459.26|4459.82|4459.82|4458.72|4458.72|0
1635146100000|2021-10-25 07:15:00|4449.31|4449.31|4450.01|4450.01|4450.71|4450.71|4448.61|4448.61|0
1635146110000|2021-10-25 07:15:10|4449.85|4449.85|4450.53|4450.53|4450.53|4450.53|4449.85|4449.85|0
1635146120000|2021-10-25 07:15:20|4452.81|4452.81|4453.4|4453.4|4453.4|4453.4|4452.81|4452.81|0
1635146130000|2021-10-25 07:15:30|4451.12|4451.12|4451.64|4451.64|4451.64|4451.64|4451.12|4451.12|0
1635146150000|2021-10-25 07:15:50|4453.17|4453.17|4453.17|4453.17|4453.34|4453.34|4453.17|4453.17|0
1635146160000|2021-10-25 07:16:00|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|0
1635146170000|2021-10-25 07:16:10|4452.65|4452.65|4452.86|4452.86|4452.86|4452.86|4452.65|4452.65|0
1635146210000|2021-10-25 07:16:50|4453.54|4453.54|4452.19|4452.19|4453.54|4453.54|4452.19|4452.19|0
1635146220000|2021-10-25 07:17:00|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|0
1635146230000|2021-10-25 07:17:10|4452.9|4452.9|4453.43|4453.43|4453.43|4453.43|4452.9|4452.9|0
1635146240000|2021-10-25 07:17:20|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|0
1635146250000|2021-10-25 07:17:30|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|0
1635146260000|2021-10-25 07:17:40|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|0
1635146270000|2021-10-25 07:17:50|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|0
1635146280000|2021-10-25 07:18:00|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|0
1635146290000|2021-10-25 07:18:10|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|0
1635146310000|2021-10-25 07:18:30|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|4452.27|0
1635146330000|2021-10-25 07:18:50|4452.12|4452.12|4450.74|4450.74|4452.12|4452.12|4450.74|4450.74|0
1635146340000|2021-10-25 07:19:00|4450.04|4450.04|4450.04|4450.04|4450.04|4450.04|4450.04|4450.04|0
1635146360000|2021-10-25 07:19:20|4449.93|4449.93|4450.28|4450.28|4450.28|4450.28|4449.93|4449.93|0
1635146370000|2021-10-25 07:19:30|4449.93|4449.93|4449.95|4449.95|4449.95|4449.95|4449.77|4449.77|0
1635146380000|2021-10-25 07:19:40|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|0
1635146390000|2021-10-25 07:19:50|4449.02|4449.02|4448.81|4448.81|4449.02|4449.02|4448.81|4448.81|0
1635146400000|2021-10-25 07:20:00|4448.97|4448.97|4449.32|4449.32|4449.32|4449.32|4448.97|4448.97|0
1635146410000|2021-10-25 07:20:10|4449.67|4449.67|4448.97|4448.97|4449.67|4449.67|4448.97|4448.97|0
1635146420000|2021-10-25 07:20:20|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|4449.32|0
1635146430000|2021-10-25 07:20:30|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|0
1635146450000|2021-10-25 07:20:50|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|0
1635146460000|2021-10-25 07:21:00|4447.74|4447.74|4447.42|4447.42|4447.74|4447.74|4447.42|4447.42|0
1635146480000|2021-10-25 07:21:20|4448.07|4448.07|4449.8|4449.8|4449.98|4449.98|4448.07|4448.07|0
1635146490000|2021-10-25 07:21:30|4449.65|4449.65|4449.82|4449.82|4449.82|4449.82|4449.65|4449.65|0
1635146500000|2021-10-25 07:21:40|4450.34|4450.34|4450.34|4450.34|4450.34|4450.34|4450.34|4450.34|0
1635146560000|2021-10-25 07:22:40|4449.67|4449.67|4448.32|4448.32|4449.67|4449.67|4448.32|4448.32|0
1635146570000|2021-10-25 07:22:50|4448.05|4448.05|4448.05|4448.05|4448.05|4448.05|4448.05|4448.05|0
1635146580000|2021-10-25 07:23:00|4447.88|4447.88|4445.8|4445.8|4448.58|4448.58|4445.8|4445.8|0
1635146590000|2021-10-25 07:23:10|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1635146600000|2021-10-25 07:23:20|4444.99|4444.99|4444.61|4444.61|4445.13|4445.13|4444.61|4444.61|0
1635146620000|2021-10-25 07:23:40|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1635146630000|2021-10-25 07:23:50|4445.27|4445.27|4446.62|4446.62|4446.62|4446.62|4445.27|4445.27|0
1635146640000|2021-10-25 07:24:00|4446.98|4446.98|4446.1|4446.1|4446.98|4446.98|4446.1|4446.1|0
1635146650000|2021-10-25 07:24:10|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|0
1635146660000|2021-10-25 07:24:20|4446.87|4446.87|4446.87|4446.87|4446.87|4446.87|4446.87|4446.87|0
1635146670000|2021-10-25 07:24:30|4446.34|4446.34|4445.12|4445.12|4446.34|4446.34|4445.12|4445.12|0
1635146700000|2021-10-25 07:25:00|4444.77|4444.77|4445.44|4445.44|4445.44|4445.44|4444.77|4444.77|0
1635146710000|2021-10-25 07:25:10|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|0
1635146750000|2021-10-25 07:25:50|4443.69|4443.69|4443.54|4443.54|4443.69|4443.69|4443.54|4443.54|0
1635146760000|2021-10-25 07:26:00|4442.91|4442.91|4442.38|4442.38|4442.91|4442.91|4442.23|4442.23|0
1635146770000|2021-10-25 07:26:10|4442.48|4442.48|4441.26|4441.26|4442.48|4442.48|4441.26|4441.26|0
1635146780000|2021-10-25 07:26:20|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1635146790000|2021-10-25 07:26:30|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1635146800000|2021-10-25 07:26:40|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|4442.26|0
1635146810000|2021-10-25 07:26:50|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|0
1635146820000|2021-10-25 07:27:00|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|4441.43|0
1635146830000|2021-10-25 07:27:10|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|0
1635146850000|2021-10-25 07:27:30|4442.06|4442.06|4443.25|4443.25|4443.25|4443.25|4442.06|4442.06|0
1635146870000|2021-10-25 07:27:50|4443.6|4443.6|4443.63|4443.63|4443.63|4443.63|4443.45|4443.45|0
1635146880000|2021-10-25 07:28:00|4443.95|4443.95|4443.78|4443.78|4443.95|4443.95|4443.78|4443.78|0
1635146910000|2021-10-25 07:28:30|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|0
1635146920000|2021-10-25 07:28:40|4443.88|4443.88|4442.53|4442.53|4443.88|4443.88|4442.53|4442.53|0
1635146940000|2021-10-25 07:29:00|4442.43|4442.43|4442.38|4442.38|4442.43|4442.43|4442.38|4442.38|0
1635146950000|2021-10-25 07:29:10|4443.95|4443.95|4444.13|4444.13|4444.13|4444.13|4443.6|4443.6|0
1635146980000|2021-10-25 07:29:40|4443.6|4443.6|4442.73|4442.73|4443.6|4443.6|4442.73|4442.73|0
1635146990000|2021-10-25 07:29:50|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1635147050000|2021-10-25 07:30:50|4442.52|4442.52|4442.88|4442.88|4443.05|4443.05|4442.52|4442.52|0
1635147100000|2021-10-25 07:31:40|4442.52|4442.52|4441.85|4441.85|4442.52|4442.52|4441.85|4441.85|0
1635147170000|2021-10-25 07:32:50|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|0
1635147180000|2021-10-25 07:33:00|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1635147190000|2021-10-25 07:33:10|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|0
1635147210000|2021-10-25 07:33:30|4442.05|4442.05|4442.39|4442.39|4442.39|4442.39|4442.05|4442.05|0
1635147220000|2021-10-25 07:33:40|4441.87|4441.87|4441.34|4441.34|4441.87|4441.87|4441.34|4441.34|0
1635147230000|2021-10-25 07:33:50|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|0
1635147240000|2021-10-25 07:34:00|4440.5|4440.5|4439.1|4439.1|4441.55|4441.55|4439.1|4439.1|0
1635147250000|2021-10-25 07:34:10|4438.92|4438.92|4437.7|4437.7|4438.92|4438.92|4437.7|4437.7|0
1635147260000|2021-10-25 07:34:20|4435.62|4435.62|4434.39|4434.39|4435.62|4435.62|4434.39|4434.39|0
1635147270000|2021-10-25 07:34:30|4433.51|4433.51|4432.81|4432.81|4434.21|4434.21|4432.81|4432.81|0
1635147280000|2021-10-25 07:34:40|4433.34|4433.34|4432.99|4432.99|4433.34|4433.34|4432.46|4432.46|0
1635147290000|2021-10-25 07:34:50|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|4431.76|0
1635147300000|2021-10-25 07:35:00|4432.64|4432.64|4430.75|4430.75|4432.64|4432.64|4430.75|4430.75|0
1635147310000|2021-10-25 07:35:10|4430.51|4430.51|4430.16|4430.16|4430.51|4430.51|4430.16|4430.16|0
1635147320000|2021-10-25 07:35:20|4430.51|4430.51|4428.73|4428.73|4430.87|4430.87|4428.73|4428.73|0
1635147330000|2021-10-25 07:35:30|4428.91|4428.91|4429.96|4429.96|4430.14|4430.14|4428.91|4428.91|0
1635147340000|2021-10-25 07:35:40|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|0
1635147350000|2021-10-25 07:35:50|4430.08|4430.08|4428.97|4428.97|4430.08|4430.08|4428.97|4428.97|0
1635147360000|2021-10-25 07:36:00|4428.3|4428.3|4429|4429|4429.35|4429.35|4427.62|4427.62|0
1635147370000|2021-10-25 07:36:10|4428.65|4428.65|4430|4430|4430|4430|4428.65|4428.65|0
1635147380000|2021-10-25 07:36:20|4430.52|4430.52|4430.17|4430.17|4430.52|4430.52|4430.17|4430.17|0
1635147400000|2021-10-25 07:36:40|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|0
1635147420000|2021-10-25 07:37:00|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|0
1635147440000|2021-10-25 07:37:20|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|4429.15|0
1635147450000|2021-10-25 07:37:30|4429.67|4429.67|4429.67|4429.67|4429.67|4429.67|4429.67|4429.67|0
1635147460000|2021-10-25 07:37:40|4430.35|4430.35|4430.88|4430.88|4431.23|4431.23|4430.35|4430.35|0
1635147480000|2021-10-25 07:38:00|4431.58|4431.58|4432.1|4432.1|4432.1|4432.1|4431.58|4431.58|0
1635147510000|2021-10-25 07:38:30|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|0
1635147520000|2021-10-25 07:38:40|4433.68|4433.68|4433.33|4433.33|4433.68|4433.68|4433.33|4433.33|0
1635147530000|2021-10-25 07:38:50|4432.98|4432.98|4432.63|4432.63|4432.98|4432.98|4432.63|4432.63|0
1635147540000|2021-10-25 07:39:00|4432.1|4432.1|4432.28|4432.28|4432.28|4432.28|4432.1|4432.1|0
1635147580000|2021-10-25 07:39:40|4432.45|4432.45|4430.52|4430.52|4434.03|4434.03|4430|4430|0
1635147590000|2021-10-25 07:39:50|4431.4|4431.4|4432.1|4432.1|4432.1|4432.1|4431.23|4431.23|0
1635147600000|2021-10-25 07:40:00|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|4432.98|0
1635147620000|2021-10-25 07:40:20|4433.66|4433.66|4435.23|4435.23|4435.76|4435.76|4433.66|4433.66|0
1635147630000|2021-10-25 07:40:30|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|4435.55|0
1635147650000|2021-10-25 07:40:50|4435.22|4435.22|4435.33|4435.33|4435.39|4435.39|4435.22|4435.22|0
1635147660000|2021-10-25 07:41:00|4434.63|4434.63|4432.46|4432.46|4434.63|4434.63|4432.46|4432.46|0
1635147670000|2021-10-25 07:41:10|4432.25|4432.25|4431.55|4431.55|4432.25|4432.25|4431.55|4431.55|0
1635147680000|2021-10-25 07:41:20|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|4431.73|0
1635147720000|2021-10-25 07:42:00|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|4431.62|0
1635147730000|2021-10-25 07:42:10|4433.02|4433.02|4432.67|4432.67|4433.02|4433.02|4432.67|4432.67|0
1635147740000|2021-10-25 07:42:20|4432|4432|4432.67|4432.67|4432.67|4432.67|4432|4432|0
1635147770000|2021-10-25 07:42:50|4432|4432|4432|4432|4432|4432|4432|4432|0
1635147780000|2021-10-25 07:43:00|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|0
1635147800000|2021-10-25 07:43:20|4432.55|4432.55|4433.6|4433.6|4433.6|4433.6|4432.55|4432.55|0
1635147820000|2021-10-25 07:43:40|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|0
1635147860000|2021-10-25 07:44:20|4433.66|4433.66|4433.03|4433.03|4433.66|4433.66|4432.98|4432.98|0
1635147870000|2021-10-25 07:44:30|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|4432.33|0
1635147880000|2021-10-25 07:44:40|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|4431.46|0
1635147890000|2021-10-25 07:44:50|4431.11|4431.11|4431.11|4431.11|4431.11|4431.11|4431.11|4431.11|0
1635147910000|2021-10-25 07:45:10|4430.43|4430.43|4431.13|4431.13|4431.13|4431.13|4430.43|4430.43|0
1635147920000|2021-10-25 07:45:20|4430.78|4430.78|4430.83|4430.83|4430.83|4430.83|4430.78|4430.78|0
1635147930000|2021-10-25 07:45:30|4431.1|4431.1|4430.49|4430.49|4431.1|4431.1|4430.49|4430.49|0
1635147940000|2021-10-25 07:45:40|4430.14|4430.14|4430.61|4430.61|4430.61|4430.61|4429.62|4429.62|0
1635147950000|2021-10-25 07:45:50|4430.96|4430.96|4431.31|4431.31|4431.31|4431.31|4430.96|4430.96|0
1635147960000|2021-10-25 07:46:00|4432.36|4432.36|4432.19|4432.19|4432.36|4432.36|4432.19|4432.19|0
1635147970000|2021-10-25 07:46:10|4430.78|4430.78|4430.8|4430.8|4430.8|4430.8|4430.64|4430.64|0
1635147990000|2021-10-25 07:46:30|4430.62|4430.62|4429.94|4429.94|4430.62|4430.62|4429.94|4429.94|0
1635148000000|2021-10-25 07:46:40|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|0
1635148030000|2021-10-25 07:47:10|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|0
1635148050000|2021-10-25 07:47:30|4430.15|4430.15|4430.15|4430.15|4430.15|4430.15|4429.09|4429.09|0
1635148060000|2021-10-25 07:47:40|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|0
1635148100000|2021-10-25 07:48:20|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|4429.44|0
1635148110000|2021-10-25 07:48:30|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|4428.92|0
1635148140000|2021-10-25 07:49:00|4429.59|4429.59|4428.92|4428.92|4429.59|4429.59|4428.92|4428.92|0
1635148150000|2021-10-25 07:49:10|4429.97|4429.97|4431|4431|4431|4431|4429.97|4429.97|0
1635148160000|2021-10-25 07:49:20|4430.65|4430.65|4430.65|4430.65|4430.65|4430.65|4430.65|4430.65|0
1635148170000|2021-10-25 07:49:30|4430.12|4430.12|4430.12|4430.12|4430.12|4430.12|4430.12|4430.12|0
1635148180000|2021-10-25 07:49:40|4430.3|4430.3|4429.94|4429.94|4430.3|4430.3|4429.94|4429.94|0
1635148190000|2021-10-25 07:49:50|4430.05|4430.05|4430.4|4430.4|4430.58|4430.58|4430.05|4430.05|0
1635148200000|2021-10-25 07:50:00|4429.72|4429.72|4429.05|4429.05|4429.72|4429.72|4429.05|4429.05|0
1635148210000|2021-10-25 07:50:10|4428.52|4428.52|4428.85|4428.85|4428.85|4428.85|4428.52|4428.52|0
1635148250000|2021-10-25 07:50:50|4430.2|4430.2|4430.88|4430.88|4430.88|4430.88|4430.2|4430.2|0
1635148260000|2021-10-25 07:51:00|4431.4|4431.4|4432.43|4432.43|4432.43|4432.43|4431.05|4431.05|0
1635148270000|2021-10-25 07:51:10|4432.28|4432.28|4432.28|4432.28|4432.63|4432.63|4432.28|4432.28|0
1635148280000|2021-10-25 07:51:20|4432.1|4432.1|4431.41|4431.41|4432.1|4432.1|4431.41|4431.41|0
1635148300000|2021-10-25 07:51:40|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|0
1635148310000|2021-10-25 07:51:50|4430.54|4430.54|4430.89|4430.89|4430.89|4430.89|4430.54|4430.54|0
1635148330000|2021-10-25 07:52:10|4431.59|4431.59|4431.59|4431.59|4431.59|4431.59|4431.59|4431.59|0
1635148360000|2021-10-25 07:52:40|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|4431.06|0
1635148380000|2021-10-25 07:53:00|4431.59|4431.59|4431.62|4431.62|4431.97|4431.97|4430.91|4430.91|0
1635148390000|2021-10-25 07:53:10|4431.09|4431.09|4431.53|4431.53|4431.53|4431.53|4431.09|4431.09|0
1635148400000|2021-10-25 07:53:20|4430.83|4430.83|4431|4431|4431|4431|4430.83|4430.83|0
1635148410000|2021-10-25 07:53:30|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|4431.68|0
1635148430000|2021-10-25 07:53:50|4432.2|4432.2|4431.5|4431.5|4432.2|4432.2|4431.33|4431.33|0
1635148440000|2021-10-25 07:54:00|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|0
1635148450000|2021-10-25 07:54:10|4431.84|4431.84|4432.72|4432.72|4432.72|4432.72|4431.84|4431.84|0
1635148460000|2021-10-25 07:54:20|4431.84|4431.84|4431.84|4431.84|4431.84|4431.84|4431.32|4431.32|0
1635148470000|2021-10-25 07:54:30|4431.67|4431.67|4431.49|4431.49|4431.84|4431.84|4431.49|4431.49|0
1635148480000|2021-10-25 07:54:40|4431.32|4431.32|4430.79|4430.79|4431.32|4431.32|4430.79|4430.79|0
1635148490000|2021-10-25 07:54:50|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|4430.11|0
1635148500000|2021-10-25 07:55:00|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|0
1635148510000|2021-10-25 07:55:10|4430.29|4430.29|4430.96|4430.96|4430.96|4430.96|4430.29|4430.29|0
1635148520000|2021-10-25 07:55:20|4431.32|4431.32|4431.67|4431.67|4432.19|4432.19|4431.32|4431.32|0
1635148530000|2021-10-25 07:55:30|4431.32|4431.32|4430.96|4430.96|4431.32|4431.32|4430.96|4430.96|0
1635148540000|2021-10-25 07:55:40|4430.29|4430.29|4430.29|4430.29|4430.29|4430.29|4430.29|4430.29|0
1635148560000|2021-10-25 07:56:00|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|4430.44|0
1635148570000|2021-10-25 07:56:10|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|4429.76|0
1635148580000|2021-10-25 07:56:20|4430.11|4430.11|4430.29|4430.29|4430.29|4430.29|4430.11|4430.11|0
1635148590000|2021-10-25 07:56:30|4430.11|4430.11|4430.99|4430.99|4432.57|4432.57|4429.94|4429.94|0
1635148600000|2021-10-25 07:56:40|4430.64|4430.64|4430.99|4430.99|4430.99|4430.99|4430.64|4430.64|0
1635148620000|2021-10-25 07:57:00|4431.16|4431.16|4431.51|4431.51|4431.51|4431.51|4431.16|4431.16|0
1635148630000|2021-10-25 07:57:10|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|4432.22|0
1635148640000|2021-10-25 07:57:20|4431.51|4431.51|4432.22|4432.22|4432.22|4432.22|4431.51|4431.51|0
1635148660000|2021-10-25 07:57:40|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|4432.38|0
1635148680000|2021-10-25 07:58:00|4431.68|4431.68|4433.58|4433.58|4433.58|4433.58|4431.5|4431.5|0
1635148690000|2021-10-25 07:58:10|4433.73|4433.73|4434.03|4434.03|4434.15|4434.15|4433.73|4433.73|0
1635148730000|2021-10-25 07:58:50|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|0
1635148740000|2021-10-25 07:59:00|4433.49|4433.49|4433.49|4433.49|4433.49|4433.49|4433.49|4433.49|0
1635148760000|2021-10-25 07:59:20|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|4432.97|0
1635148780000|2021-10-25 07:59:40|4432.62|4432.62|4432.39|4432.39|4432.62|4432.62|4432.39|4432.39|0
1635148790000|2021-10-25 07:59:50|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|4432.04|0
1635148820000|2021-10-25 08:00:20|4432.21|4432.21|4431.69|4431.69|4432.21|4432.21|4431.69|4431.69|0
1635148830000|2021-10-25 08:00:30|4431.86|4431.86|4433.24|4433.24|4433.24|4433.24|4431.86|4431.86|0
1635148840000|2021-10-25 08:00:40|4433.19|4433.19|4433.13|4433.13|4433.19|4433.19|4433.13|4433.13|0
1635148850000|2021-10-25 08:00:50|4432.61|4432.61|4432.61|4432.61|4432.61|4432.61|4432.61|4432.61|0
1635148870000|2021-10-25 08:01:10|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|4433.28|0
1635148890000|2021-10-25 08:01:30|4433.81|4433.81|4433.81|4433.81|4433.81|4433.81|4433.81|4433.81|0
1635148920000|2021-10-25 08:02:00|4433.96|4433.96|4432.93|4432.93|4433.96|4433.96|4432.93|4432.93|0
1635148950000|2021-10-25 08:02:30|4433.09|4433.09|4433.97|4433.97|4433.97|4433.97|4433.09|4433.09|0
1635148960000|2021-10-25 08:02:40|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|0
1635148970000|2021-10-25 08:02:50|4433.79|4433.79|4433.47|4433.47|4433.79|4433.79|4433.47|4433.47|0
1635148980000|2021-10-25 08:03:00|4432.79|4432.79|4431.39|4431.39|4432.79|4432.79|4431.39|4431.39|0
1635148990000|2021-10-25 08:03:10|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|0
1635149000000|2021-10-25 08:03:20|4430.36|4430.36|4430.36|4430.36|4430.36|4430.36|4430.36|4430.36|0
1635149010000|2021-10-25 08:03:30|4430.22|4430.22|4430.66|4430.66|4430.66|4430.66|4430.22|4430.22|0
1635149020000|2021-10-25 08:03:40|4429.92|4429.92|4429.76|4429.76|4429.92|4429.92|4429.76|4429.76|0
1635149030000|2021-10-25 08:03:50|4430.11|4430.11|4430.46|4430.46|4430.46|4430.46|4430.11|4430.11|0
1635149060000|2021-10-25 08:04:20|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|0
1635149080000|2021-10-25 08:04:40|4431.69|4431.69|4432.21|4432.21|4432.21|4432.21|4431.69|4431.69|0
1635149090000|2021-10-25 08:04:50|4432.39|4432.39|4432.04|4432.04|4432.39|4432.39|4432.04|4432.04|0
1635149100000|2021-10-25 08:05:00|4431.36|4431.36|4430.51|4430.51|4431.36|4431.36|4430.51|4430.51|0
1635149110000|2021-10-25 08:05:10|4430.36|4430.36|4429.9|4429.9|4430.36|4430.36|4429.9|4429.9|0
1635149120000|2021-10-25 08:05:20|4429.55|4429.55|4430.07|4430.07|4430.07|4430.07|4429.55|4429.55|0
1635149130000|2021-10-25 08:05:30|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|0
1635149140000|2021-10-25 08:05:40|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|4429.37|0
1635149150000|2021-10-25 08:05:50|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|4429.55|0
1635149170000|2021-10-25 08:06:10|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|0
1635149190000|2021-10-25 08:06:30|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|4431.04|0
1635149200000|2021-10-25 08:06:40|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|4430.9|0
1635149210000|2021-10-25 08:06:50|4430.75|4430.75|4430.57|4430.57|4430.75|4430.75|4430.57|4430.57|0
1635149220000|2021-10-25 08:07:00|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|4429.9|0
1635149260000|2021-10-25 08:07:40|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|4429.22|0
1635149290000|2021-10-25 08:08:10|4429.05|4429.05|4429.05|4429.05|4429.05|4429.05|4429.05|4429.05|0
1635149300000|2021-10-25 08:08:20|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|4428.37|0
1635149310000|2021-10-25 08:08:30|4428.48|4428.48|4428.3|4428.3|4428.48|4428.48|4428.3|4428.3|0
1635149320000|2021-10-25 08:08:40|4428.47|4428.47|4428.93|4428.93|4428.93|4428.93|4428.2|4428.2|0
1635149330000|2021-10-25 08:08:50|4428.76|4428.76|4428.93|4428.93|4428.93|4428.93|4428.76|4428.76|0
1635149340000|2021-10-25 08:09:00|4428.77|4428.77|4428.65|4428.65|4428.77|4428.77|4428.65|4428.65|0
1635149350000|2021-10-25 08:09:10|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|4428.48|0
1635149360000|2021-10-25 08:09:20|4427.8|4427.8|4427.45|4427.45|4427.8|4427.8|4427.45|4427.45|0
1635149370000|2021-10-25 08:09:30|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|4427.63|0
1635149380000|2021-10-25 08:09:40|4427.3|4427.3|4426.6|4426.6|4427.3|4427.3|4426.6|4426.6|0
1635149390000|2021-10-25 08:09:50|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|4425.9|0
1635149400000|2021-10-25 08:10:00|4425.74|4425.74|4425.56|4425.56|4425.74|4425.74|4425.21|4425.21|0
1635149420000|2021-10-25 08:10:20|4425.91|4425.91|4425.06|4425.06|4425.91|4425.91|4425.06|4425.06|0
1635149430000|2021-10-25 08:10:30|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|0
1635149450000|2021-10-25 08:10:50|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|4425.7|0
1635149460000|2021-10-25 08:11:00|4425.54|4425.54|4424.84|4424.84|4425.54|4425.54|4424.6|4424.6|0
1635149470000|2021-10-25 08:11:10|4425|4425|4425|4425|4425|4425|4425|4425|0
1635149490000|2021-10-25 08:11:30|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|4424.9|0
1635149500000|2021-10-25 08:11:40|4424.07|4424.07|4424.43|4424.43|4424.43|4424.43|4424.07|4424.07|0
1635149510000|2021-10-25 08:11:50|4423.02|4423.02|4424.05|4424.05|4424.05|4424.05|4423.02|4423.02|0
1635149520000|2021-10-25 08:12:00|4423.37|4423.37|4423.37|4423.37|4423.37|4423.37|4423.37|4423.37|0
1635149540000|2021-10-25 08:12:20|4422.7|4422.7|4423.05|4423.05|4423.05|4423.05|4422.7|4422.7|0
1635149590000|2021-10-25 08:13:10|4425.15|4425.15|4424.86|4424.86|4425.15|4425.15|4424.51|4424.51|0
1635149610000|2021-10-25 08:13:30|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|0
1635149630000|2021-10-25 08:13:50|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|4424.3|0
1635149640000|2021-10-25 08:14:00|4424.66|4424.66|4425.01|4425.01|4425.01|4425.01|4424.66|4424.66|0
1635149650000|2021-10-25 08:14:10|4425.18|4425.18|4425.36|4425.36|4425.36|4425.36|4425.18|4425.18|0
1635149670000|2021-10-25 08:14:30|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|4425.25|0
1635149690000|2021-10-25 08:14:50|4424.58|4424.58|4424.9|4424.9|4424.9|4424.9|4424.58|4424.58|0
1635149700000|2021-10-25 08:15:00|4425.94|4425.94|4426.29|4426.29|4426.47|4426.47|4425.94|4425.94|0
1635149710000|2021-10-25 08:15:10|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|4426.46|0
1635149720000|2021-10-25 08:15:20|4427.81|4427.81|4427.18|4427.18|4427.81|4427.81|4427.13|4427.13|0
1635149730000|2021-10-25 08:15:30|4427.36|4427.36|4428.15|4428.15|4428.26|4428.26|4427.36|4427.36|0
1635149740000|2021-10-25 08:15:40|4428.04|4428.04|4428.08|4428.08|4428.26|4428.26|4428.04|4428.04|0
1635149750000|2021-10-25 08:15:50|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|4428.26|0
1635149760000|2021-10-25 08:16:00|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|4428.08|0
1635149770000|2021-10-25 08:16:10|4427.73|4427.73|4427.05|4427.05|4427.73|4427.73|4427.05|4427.05|0
1635149780000|2021-10-25 08:16:20|4426.84|4426.84|4425.97|4425.97|4427.02|4427.02|4425.97|4425.97|0
1635149790000|2021-10-25 08:16:30|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|4425.62|0
1635149820000|2021-10-25 08:17:00|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|4425.09|0
1635149830000|2021-10-25 08:17:10|4425.26|4425.26|4425.09|4425.09|4425.26|4425.26|4425.09|4425.09|0
1635149840000|2021-10-25 08:17:20|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|4424.91|0
1635149860000|2021-10-25 08:17:40|4425.09|4425.09|4424.74|4424.74|4425.09|4425.09|4424.74|4424.74|0
1635149870000|2021-10-25 08:17:50|4424.86|4424.86|4425.15|4425.15|4425.15|4425.15|4424.86|4424.86|0
1635149880000|2021-10-25 08:18:00|4425.5|4425.5|4425|4425|4425.5|4425.5|4425|4425|0
1635149890000|2021-10-25 08:18:10|4424.33|4424.33|4423.98|4423.98|4424.33|4424.33|4423.98|4423.98|0
1635149900000|2021-10-25 08:18:20|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|4423.8|0
1635149920000|2021-10-25 08:18:40|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|4423.51|0
1635149930000|2021-10-25 08:18:50|4423.4|4423.4|4423.93|4423.93|4424.1|4424.1|4423.4|4423.4|0
1635149940000|2021-10-25 08:19:00|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|4423.58|0
1635149960000|2021-10-25 08:19:20|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|0
1635150000000|2021-10-25 08:20:00|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|0
1635150020000|2021-10-25 08:20:20|4423.48|4423.48|4423.48|4423.48|4423.48|4423.48|4423.48|4423.48|0
1635150030000|2021-10-25 08:20:30|4424.16|4424.16|4426.36|4426.36|4426.36|4426.36|4424.16|4424.16|0
1635150040000|2021-10-25 08:20:40|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|0
1635150050000|2021-10-25 08:20:50|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|4426.36|0
1635150060000|2021-10-25 08:21:00|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|4427.03|0
1635150070000|2021-10-25 08:21:10|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|0
1635150110000|2021-10-25 08:21:50|4428.76|4428.76|4429.29|4429.29|4429.29|4429.29|4428.76|4428.76|0
1635150120000|2021-10-25 08:22:00|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|4429.58|0
1635150130000|2021-10-25 08:22:10|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|4428.9|0
1635150150000|2021-10-25 08:22:30|4428.73|4428.73|4428.73|4428.73|4428.73|4428.73|4428.73|4428.73|0
1635150160000|2021-10-25 08:22:40|4428.2|4428.2|4428.03|4428.03|4428.2|4428.2|4428.03|4428.03|0
1635150170000|2021-10-25 08:22:50|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|4427.35|0
1635150180000|2021-10-25 08:23:00|4426.48|4426.48|4425.81|4425.81|4426.65|4426.65|4425.81|4425.81|0
1635150220000|2021-10-25 08:23:40|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|4425.65|0
1635150240000|2021-10-25 08:24:00|4424.97|4424.97|4424.8|4424.8|4424.97|4424.97|4424.8|4424.8|0
1635150250000|2021-10-25 08:24:10|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|4424.62|0
1635150270000|2021-10-25 08:24:30|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|4424.45|0
1635150280000|2021-10-25 08:24:40|4424.27|4424.27|4423.92|4423.92|4424.27|4424.27|4423.92|4423.92|0
1635150290000|2021-10-25 08:24:50|4423.76|4423.76|4423.08|4423.08|4423.76|4423.76|4423.08|4423.08|0
1635150310000|2021-10-25 08:25:10|4423.26|4423.26|4423.42|4423.42|4423.42|4423.42|4423.26|4423.26|0
1635150320000|2021-10-25 08:25:20|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|0
1635150340000|2021-10-25 08:25:40|4422.54|4422.54|4421.72|4421.72|4422.54|4422.54|4420.87|4420.87|0
1635150350000|2021-10-25 08:25:50|4421.02|4421.02|4420.84|4420.84|4421.02|4421.02|4420.84|4420.84|0
1635150360000|2021-10-25 08:26:00|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|4421.37|0
1635150370000|2021-10-25 08:26:10|4421.54|4421.54|4421.87|4421.87|4421.87|4421.87|4421.54|4421.54|0
1635150380000|2021-10-25 08:26:20|4421.34|4421.34|4420.99|4420.99|4421.34|4421.34|4420.99|4420.99|0
1635150390000|2021-10-25 08:26:30|4420.47|4420.47|4420.26|4420.26|4420.47|4420.47|4420.26|4420.26|0
1635150400000|2021-10-25 08:26:40|4420.15|4420.15|4420.03|4420.03|4420.15|4420.15|4420.03|4420.03|0
1635150410000|2021-10-25 08:26:50|4420.21|4420.21|4420.21|4420.21|4420.21|4420.21|4420.21|4420.21|0
1635150420000|2021-10-25 08:27:00|4420.88|4420.88|4421.56|4421.56|4421.56|4421.56|4420.88|4420.88|0
1635150430000|2021-10-25 08:27:10|4421.03|4421.03|4421.03|4421.03|4421.03|4421.03|4421.03|4421.03|0
1635150440000|2021-10-25 08:27:20|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|4419.98|0
1635150450000|2021-10-25 08:27:30|4419.8|4419.8|4419.8|4419.8|4419.8|4419.8|4419.8|4419.8|0
1635150470000|2021-10-25 08:27:50|4419.98|4419.98|4420.15|4420.15|4420.15|4420.15|4419.98|4419.98|0
1635150480000|2021-10-25 08:28:00|4419.98|4419.98|4419.1|4419.1|4419.98|4419.98|4419.1|4419.1|0
1635150490000|2021-10-25 08:28:10|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|4418.58|0
1635150510000|2021-10-25 08:28:30|4418.74|4418.74|4418.58|4418.58|4418.74|4418.74|4418.58|4418.58|0
1635150520000|2021-10-25 08:28:40|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|4420.5|0
1635150560000|2021-10-25 08:29:20|4421.03|4421.03|4420.33|4420.33|4421.03|4421.03|4420.33|4420.33|0
1635150580000|2021-10-25 08:29:40|4420.86|4420.86|4421.38|4421.38|4421.38|4421.38|4420.86|4420.86|0
1635150630000|2021-10-25 08:30:30|4421.67|4421.67|4421.7|4421.7|4421.7|4421.7|4421.53|4421.53|0
1635150640000|2021-10-25 08:30:40|4421.85|4421.85|4421.85|4421.85|4421.85|4421.85|4421.85|4421.85|0
1635150650000|2021-10-25 08:30:50|4422.55|4422.55|4422.55|4422.55|4422.55|4422.55|4422.55|4422.55|0
1635150660000|2021-10-25 08:31:00|4422.4|4422.4|4422.4|4422.4|4422.4|4422.4|4422.4|4422.4|0
1635150690000|2021-10-25 08:31:30|4423.08|4423.08|4423.43|4423.43|4423.78|4423.78|4423.08|4423.08|0
1635150700000|2021-10-25 08:31:40|4423.25|4423.25|4423.6|4423.6|4423.6|4423.6|4423.25|4423.25|0
1635150710000|2021-10-25 08:31:50|4423.46|4423.46|4422.58|4422.58|4423.46|4423.46|4422.58|4422.58|0
1635150720000|2021-10-25 08:32:00|4422.73|4422.73|4423.08|4423.08|4423.08|4423.08|4422.73|4422.73|0
1635150730000|2021-10-25 08:32:10|4422.55|4422.55|4422.39|4422.39|4422.55|4422.55|4422.39|4422.39|0
1635150740000|2021-10-25 08:32:20|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1635150750000|2021-10-25 08:32:30|4422.39|4422.39|4422.49|4422.49|4422.49|4422.49|4422.39|4422.39|0
1635150770000|2021-10-25 08:32:50|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|4422.35|0
1635150780000|2021-10-25 08:33:00|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|4422.23|0
1635150790000|2021-10-25 08:33:10|4422.28|4422.28|4422.28|4422.28|4422.28|4422.28|4422.28|4422.28|0
1635150840000|2021-10-25 08:34:00|4422.45|4422.45|4422.62|4422.62|4422.62|4422.62|4422.45|4422.45|0
1635150860000|2021-10-25 08:34:20|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|0
1635150900000|2021-10-25 08:35:00|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|0
1635150910000|2021-10-25 08:35:10|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|4422.8|0
1635150920000|2021-10-25 08:35:20|4423.32|4423.32|4422.62|4422.62|4423.32|4423.32|4422.62|4422.62|0
1635150930000|2021-10-25 08:35:30|4422.27|4422.27|4421.42|4421.42|4422.27|4422.27|4421.28|4421.28|0
1635150940000|2021-10-25 08:35:40|4421.28|4421.28|4421.43|4421.43|4421.43|4421.43|4420.6|4420.6|0
1635150970000|2021-10-25 08:36:10|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|4421.08|0
1635151000000|2021-10-25 08:36:40|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|4420.55|0
1635151020000|2021-10-25 08:37:00|4420.91|4420.91|4420.23|4420.23|4420.91|4420.91|4420.23|4420.23|0
1635151040000|2021-10-25 08:37:20|4420.38|4420.38|4420.38|4420.38|4420.38|4420.38|4420.38|4420.38|0
1635151060000|2021-10-25 08:37:40|4421.05|4421.05|4421.05|4421.05|4421.05|4421.05|4421.05|4421.05|0
1635151090000|2021-10-25 08:38:10|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|4420.88|0
1635151100000|2021-10-25 08:38:20|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|4420.2|0
1635151110000|2021-10-25 08:38:30|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|0
1635151130000|2021-10-25 08:38:50|4420.73|4420.73|4420.9|4420.9|4420.9|4420.9|4420.73|4420.73|0
1635151150000|2021-10-25 08:39:10|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|0
1635151200000|2021-10-25 08:40:00|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|0
1635151210000|2021-10-25 08:40:10|4421.11|4421.11|4420.23|4420.23|4421.11|4421.11|4420.23|4420.23|0
1635151220000|2021-10-25 08:40:20|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|4420.41|0
1635151240000|2021-10-25 08:40:40|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|0
1635151250000|2021-10-25 08:40:50|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|0
1635151260000|2021-10-25 08:41:00|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|0
1635151270000|2021-10-25 08:41:10|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|0
1635151280000|2021-10-25 08:41:20|4420.34|4420.34|4420.44|4420.44|4420.44|4420.44|4419.62|4419.62|0
1635151310000|2021-10-25 08:41:50|4420.28|4420.28|4420.11|4420.11|4420.28|4420.28|4420.11|4420.11|0
1635151320000|2021-10-25 08:42:00|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|0
1635151350000|2021-10-25 08:42:30|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|4420.61|0
1635151370000|2021-10-25 08:42:50|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|0
1635151380000|2021-10-25 08:43:00|4420.26|4420.26|4420.26|4420.26|4420.26|4420.26|4420.08|4420.08|0
1635151390000|2021-10-25 08:43:10|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|4419.91|0
1635151420000|2021-10-25 08:43:40|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|0
1635151430000|2021-10-25 08:43:50|4419.73|4419.73|4419.21|4419.21|4419.73|4419.73|4419.21|4419.21|0
1635151460000|2021-10-25 08:44:20|4418.85|4418.85|4418.8|4418.8|4418.85|4418.85|4418.8|4418.8|0
1635151480000|2021-10-25 08:44:40|4418.13|4418.13|4417.42|4417.42|4418.13|4418.13|4417.42|4417.42|0
1635151490000|2021-10-25 08:44:50|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|0
1635151510000|2021-10-25 08:45:10|4417.92|4417.92|4417.13|4417.13|4417.92|4417.92|4416.46|4416.46|0
1635151520000|2021-10-25 08:45:20|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|4417.66|0
1635151530000|2021-10-25 08:45:30|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|0
1635151560000|2021-10-25 08:46:00|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|0
1635151590000|2021-10-25 08:46:30|4417.83|4417.83|4418.53|4418.53|4418.53|4418.53|4417.83|4417.83|0
1635151600000|2021-10-25 08:46:40|4418.89|4418.89|4419.35|4419.35|4419.35|4419.35|4418.89|4418.89|0
1635151610000|2021-10-25 08:46:50|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|0
1635151630000|2021-10-25 08:47:10|4420.23|4420.23|4420.41|4420.41|4420.58|4420.58|4420.23|4420.23|0
1635151640000|2021-10-25 08:47:20|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|0
1635151650000|2021-10-25 08:47:30|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|0
1635151670000|2021-10-25 08:47:50|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|0
1635151680000|2021-10-25 08:48:00|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|0
1635151690000|2021-10-25 08:48:10|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|4419.04|0
1635151710000|2021-10-25 08:48:30|4420.39|4420.39|4420.22|4420.22|4420.39|4420.39|4420.22|4420.22|0
1635151730000|2021-10-25 08:48:50|4420.39|4420.39|4420.04|4420.04|4420.39|4420.39|4420.04|4420.04|0
1635151740000|2021-10-25 08:49:00|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|0
1635151750000|2021-10-25 08:49:10|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|4419.87|0
1635151780000|2021-10-25 08:49:40|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|0
1635151810000|2021-10-25 08:50:10|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|4420.71|0
1635151820000|2021-10-25 08:50:20|4420.18|4420.18|4419.79|4419.79|4420.18|4420.18|4419.79|4419.79|0
1635151840000|2021-10-25 08:50:40|4419.61|4419.61|4419.46|4419.46|4419.61|4419.61|4419.46|4419.46|0
1635151860000|2021-10-25 08:51:00|4419.61|4419.61|4419.05|4419.05|4419.73|4419.73|4419.05|4419.05|0
1635151870000|2021-10-25 08:51:10|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|4419.73|0
1635151890000|2021-10-25 08:51:30|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|0
1635151910000|2021-10-25 08:51:50|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|0
1635151950000|2021-10-25 08:52:30|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|0
1635151960000|2021-10-25 08:52:40|4420.78|4420.78|4420.93|4420.93|4420.93|4420.93|4420.78|4420.78|0
1635151970000|2021-10-25 08:52:50|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|4421.46|0
1635151980000|2021-10-25 08:53:00|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|4420.76|0
1635151990000|2021-10-25 08:53:10|4421.28|4421.28|4421.43|4421.43|4421.43|4421.43|4421.28|4421.28|0
1635152010000|2021-10-25 08:53:30|4421.08|4421.08|4420.9|4420.9|4421.08|4421.08|4420.9|4420.9|0
1635152060000|2021-10-25 08:54:20|4420.23|4420.23|4419.55|4419.55|4420.23|4420.23|4419.55|4419.55|0
1635152070000|2021-10-25 08:54:30|4419.02|4419.02|4418.85|4418.85|4419.02|4419.02|4418.85|4418.85|0
1635152090000|2021-10-25 08:54:50|4419.38|4419.38|4420.05|4420.05|4420.05|4420.05|4419.38|4419.38|0
1635152110000|2021-10-25 08:55:10|4419.88|4419.88|4419.88|4419.88|4419.88|4419.88|4419.88|4419.88|0
1635152160000|2021-10-25 08:56:00|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|4419.35|0
1635152170000|2021-10-25 08:56:10|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|0
1635152180000|2021-10-25 08:56:20|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|4419.38|0
1635152190000|2021-10-25 08:56:30|4419.03|4419.03|4419.04|4419.04|4419.55|4419.55|4419.03|4419.03|0
1635152200000|2021-10-25 08:56:40|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|0
1635152240000|2021-10-25 08:57:20|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|4418.34|0
1635152280000|2021-10-25 08:58:00|4418.17|4418.17|4417.51|4417.51|4418.17|4418.17|4417.34|4417.34|0
1635152310000|2021-10-25 08:58:30|4417.34|4417.34|4417.51|4417.51|4417.51|4417.51|4417.34|4417.34|0
1635152370000|2021-10-25 08:59:30|4417.34|4417.34|4416.98|4416.98|4417.34|4417.34|4416.98|4416.98|0
1635152380000|2021-10-25 08:59:40|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|0
1635152400000|2021-10-25 09:00:00|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|0
1635152450000|2021-10-25 09:00:50|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|4417.31|0
1635152460000|2021-10-25 09:01:00|4416.43|4416.43|4415.73|4415.73|4416.43|4416.43|4415.73|4415.73|0
1635152470000|2021-10-25 09:01:10|4415.91|4415.91|4415.56|4415.56|4415.91|4415.91|4415.56|4415.56|0
1635152480000|2021-10-25 09:01:20|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|0
1635152540000|2021-10-25 09:02:20|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|0
1635152550000|2021-10-25 09:02:30|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|0
1635152560000|2021-10-25 09:02:40|4414.98|4414.98|4414.98|4414.98|4414.98|4414.98|4414.98|4414.98|0
1635152570000|2021-10-25 09:02:50|4415.33|4415.33|4416.03|4416.03|4416.03|4416.03|4415.33|4415.33|0
1635152590000|2021-10-25 09:03:10|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|4416.2|0
1635152600000|2021-10-25 09:03:20|4416.38|4416.38|4415.85|4415.85|4416.38|4416.38|4415.85|4415.85|0
1635152610000|2021-10-25 09:03:30|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|0
1635152640000|2021-10-25 09:04:00|4416.19|4416.19|4415.32|4415.32|4416.19|4416.19|4415.32|4415.32|0
1635152670000|2021-10-25 09:04:30|4414.61|4414.61|4414.4|4414.4|4414.61|4414.61|4414.4|4414.4|0
1635152680000|2021-10-25 09:04:40|4413.73|4413.73|4414.08|4414.08|4414.43|4414.43|4413.55|4413.55|0
1635152690000|2021-10-25 09:04:50|4415.11|4415.11|4415.11|4415.11|4415.11|4415.11|4415.11|4415.11|0
1635152700000|2021-10-25 09:05:00|4414.43|4414.43|4412.47|4412.47|4414.43|4414.43|4412.32|4412.32|0
1635152710000|2021-10-25 09:05:10|4412.99|4412.99|4413.67|4413.67|4413.67|4413.67|4412.99|4412.99|0
1635152720000|2021-10-25 09:05:20|4414.34|4414.34|4415.02|4415.02|4415.02|4415.02|4414.34|4414.34|0
1635152730000|2021-10-25 09:05:30|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|0
1635152740000|2021-10-25 09:05:40|4415.02|4415.02|4416.75|4416.75|4416.75|4416.75|4415.02|4415.02|0
1635152750000|2021-10-25 09:05:50|4417.27|4417.27|4417.2|4417.2|4417.27|4417.27|4416.75|4416.75|0
1635152760000|2021-10-25 09:06:00|4417.32|4417.32|4417.5|4417.5|4417.5|4417.5|4417.32|4417.32|0
1635152770000|2021-10-25 09:06:10|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|4417.15|0
1635152780000|2021-10-25 09:06:20|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|4416.47|0
1635152790000|2021-10-25 09:06:30|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|0
1635152820000|2021-10-25 09:07:00|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|4416.54|0
1635152830000|2021-10-25 09:07:10|4417.22|4417.22|4416.69|4416.69|4417.22|4417.22|4416.69|4416.69|0
1635152880000|2021-10-25 09:08:00|4415.99|4415.99|4414.64|4414.64|4415.99|4415.99|4414.64|4414.64|0
1635152940000|2021-10-25 09:09:00|4413.96|4413.96|4414.14|4414.14|4414.14|4414.14|4413.96|4413.96|0
1635152950000|2021-10-25 09:09:10|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|4413.43|0
1635152960000|2021-10-25 09:09:20|4413.79|4413.79|4413.79|4413.79|4413.79|4413.79|4413.79|4413.79|0
1635152970000|2021-10-25 09:09:30|4414.66|4414.66|4415.34|4415.34|4415.34|4415.34|4414.66|4414.66|0
1635152980000|2021-10-25 09:09:40|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|4415.16|0
1635152990000|2021-10-25 09:09:50|4414.81|4414.81|4414.46|4414.46|4414.81|4414.81|4414.46|4414.46|0
1635153060000|2021-10-25 09:11:00|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|4414.99|0
1635153070000|2021-10-25 09:11:10|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|0
1635153100000|2021-10-25 09:11:40|4415.14|4415.14|4415.81|4415.81|4415.81|4415.81|4415.14|4415.14|0
1635153180000|2021-10-25 09:13:00|4415.58|4415.58|4415.63|4415.63|4415.63|4415.63|4415.58|4415.58|0
1635153200000|2021-10-25 09:13:20|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|0
1635153230000|2021-10-25 09:13:50|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|4415.28|0
1635153240000|2021-10-25 09:14:00|4415.81|4415.81|4415.63|4415.63|4415.81|4415.81|4415.63|4415.63|0
1635153250000|2021-10-25 09:14:10|4415.51|4415.51|4415.16|4415.16|4415.51|4415.51|4415.16|4415.16|0
1635153260000|2021-10-25 09:14:20|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|0
1635153270000|2021-10-25 09:14:30|4414.7|4414.7|4414.53|4414.53|4414.7|4414.7|4414.53|4414.53|0
1635153280000|2021-10-25 09:14:40|4414.7|4414.7|4414.17|4414.17|4414.7|4414.7|4414.17|4414.17|0
1635153310000|2021-10-25 09:15:10|4414|4414|4413.65|4413.65|4414|4414|4413.12|4413.12|0
1635153330000|2021-10-25 09:15:30|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|0
1635153340000|2021-10-25 09:15:40|4414|4414|4414.35|4414.35|4414.35|4414.35|4414|4414|0
1635153350000|2021-10-25 09:15:50|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|4414.68|0
1635153360000|2021-10-25 09:16:00|4414.85|4414.85|4414.69|4414.69|4414.85|4414.85|4414.69|4414.69|0
1635153370000|2021-10-25 09:16:10|4415.04|4415.04|4414.51|4414.51|4415.04|4415.04|4414.51|4414.51|0
1635153380000|2021-10-25 09:16:20|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|0
1635153390000|2021-10-25 09:16:30|4414.51|4414.51|4413.84|4413.84|4414.51|4414.51|4413.84|4413.84|0
1635153400000|2021-10-25 09:16:40|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|4413.16|0
1635153410000|2021-10-25 09:16:50|4412.9|4412.9|4413.07|4413.07|4413.07|4413.07|4412.9|4412.9|0
1635153420000|2021-10-25 09:17:00|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|0
1635153430000|2021-10-25 09:17:10|4413.25|4413.25|4412.72|4412.72|4413.25|4413.25|4412.72|4412.72|0
1635153440000|2021-10-25 09:17:20|4412.55|4412.55|4411.85|4411.85|4412.55|4412.55|4411.85|4411.85|0
1635153450000|2021-10-25 09:17:30|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|0
1635153460000|2021-10-25 09:17:40|4412.02|4412.02|4412.02|4412.02|4412.02|4412.02|4412.02|4412.02|0
1635153470000|2021-10-25 09:17:50|4412.2|4412.2|4412.2|4412.2|4412.2|4412.2|4412.2|4412.2|0
1635153490000|2021-10-25 09:18:10|4412.02|4412.02|4412.2|4412.2|4412.2|4412.2|4412.02|4412.02|0
1635153500000|2021-10-25 09:18:20|4411.85|4411.85|4411.5|4411.5|4411.85|4411.85|4411.5|4411.5|0
1635153510000|2021-10-25 09:18:30|4411.64|4411.64|4411.79|4411.79|4411.79|4411.79|4411.64|4411.64|0
1635153520000|2021-10-25 09:18:40|4411.97|4411.97|4412.14|4412.14|4412.14|4412.14|4411.97|4411.97|0
1635153550000|2021-10-25 09:19:10|4412|4412|4412|4412|4412|4412|4412|4412|0
1635153560000|2021-10-25 09:19:20|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|4413.2|0
1635153600000|2021-10-25 09:20:00|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|0
1635153610000|2021-10-25 09:20:10|4412.87|4412.87|4412.56|4412.56|4412.87|4412.87|4412.51|4412.51|0
1635153620000|2021-10-25 09:20:20|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|0
1635153630000|2021-10-25 09:20:30|4411.68|4411.68|4412.42|4412.42|4412.42|4412.42|4411.37|4411.37|0
1635153640000|2021-10-25 09:20:40|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|4412.59|0
1635153660000|2021-10-25 09:21:00|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|4412.36|0
1635153680000|2021-10-25 09:21:20|4412.15|4412.15|4412.15|4412.15|4412.15|4412.15|4412.15|4412.15|0
1635153710000|2021-10-25 09:21:50|4412.32|4412.32|4411.65|4411.65|4412.32|4412.32|4411.65|4411.65|0
1635153720000|2021-10-25 09:22:00|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|0
1635153740000|2021-10-25 09:22:20|4411.09|4411.09|4412|4412|4412|4412|4411.09|4411.09|0
1635153750000|2021-10-25 09:22:30|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|4412.35|0
1635153760000|2021-10-25 09:22:40|4412.47|4412.47|4411.61|4411.61|4412.47|4412.47|4411.61|4411.61|0
1635153770000|2021-10-25 09:22:50|4411.5|4411.5|4411.5|4411.5|4411.5|4411.5|4411.5|4411.5|0
1635153780000|2021-10-25 09:23:00|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|4412.18|0
1635153790000|2021-10-25 09:23:10|4412.49|4412.49|4412.55|4412.55|4412.55|4412.55|4412.49|4412.49|0
1635153800000|2021-10-25 09:23:20|4412.72|4412.72|4412.9|4412.9|4412.9|4412.9|4412.72|4412.72|0
1635153820000|2021-10-25 09:23:40|4413.07|4413.07|4414.26|4414.26|4414.26|4414.26|4413.07|4413.07|0
1635153840000|2021-10-25 09:24:00|4414.44|4414.44|4412.78|4412.78|4414.44|4414.44|4412.78|4412.78|0
1635153850000|2021-10-25 09:24:10|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|0
1635153860000|2021-10-25 09:24:20|4412.14|4412.14|4411.96|4411.96|4412.14|4412.14|4411.96|4411.96|0
1635153900000|2021-10-25 09:25:00|4411.09|4411.09|4410.76|4410.76|4411.09|4411.09|4410.41|4410.41|0
1635153910000|2021-10-25 09:25:10|4410.94|4410.94|4411.26|4411.26|4411.26|4411.26|4410.59|4410.59|0
1635153930000|2021-10-25 09:25:30|4411.09|4411.09|4410.74|4410.74|4411.26|4411.26|4410.74|4410.74|0
1635153950000|2021-10-25 09:25:50|4411.09|4411.09|4410.91|4410.91|4411.09|4411.09|4410.91|4410.91|0
1635153960000|2021-10-25 09:26:00|4410.21|4410.21|4410.39|4410.39|4410.56|4410.56|4410.21|4410.21|0
1635154020000|2021-10-25 09:27:00|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|4410.21|0
1635154030000|2021-10-25 09:27:10|4410.05|4410.05|4409.16|4409.16|4410.05|4410.05|4409.16|4409.16|0
1635154040000|2021-10-25 09:27:20|4408.99|4408.99|4407.58|4407.58|4408.99|4408.99|4407.58|4407.58|0
1635154050000|2021-10-25 09:27:30|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|0
1635154060000|2021-10-25 09:27:40|4407.65|4407.65|4407.3|4407.3|4407.65|4407.65|4407.3|4407.3|0
1635154080000|2021-10-25 09:28:00|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|0
1635154100000|2021-10-25 09:28:20|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|0
1635154110000|2021-10-25 09:28:30|4406.28|4406.28|4406.45|4406.45|4406.45|4406.45|4406.28|4406.28|0
1635154120000|2021-10-25 09:28:40|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|0
1635154130000|2021-10-25 09:28:50|4406.45|4406.45|4406.12|4406.12|4406.45|4406.45|4406.12|4406.12|0
1635154140000|2021-10-25 09:29:00|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|4406.8|0
1635154150000|2021-10-25 09:29:10|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|0
1635154160000|2021-10-25 09:29:20|4407.08|4407.08|4407.08|4407.08|4407.13|4407.13|4407.08|4407.08|0
1635154170000|2021-10-25 09:29:30|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|0
1635154180000|2021-10-25 09:29:40|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1635154250000|2021-10-25 09:30:50|4407.08|4407.08|4408.7|4408.7|4408.81|4408.81|4407.08|4407.08|0
1635154260000|2021-10-25 09:31:00|4408.03|4408.03|4407|4407|4408.03|4408.03|4407|4407|0
1635154270000|2021-10-25 09:31:10|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|0
1635154290000|2021-10-25 09:31:30|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|0
1635154300000|2021-10-25 09:31:40|4406.11|4406.11|4406.46|4406.46|4406.63|4406.63|4406.11|4406.11|0
1635154310000|2021-10-25 09:31:50|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|0
1635154330000|2021-10-25 09:32:10|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|0
1635154350000|2021-10-25 09:32:30|4408.19|4408.19|4408.01|4408.01|4408.54|4408.54|4408.01|4408.01|0
1635154360000|2021-10-25 09:32:40|4407.66|4407.66|4407.13|4407.13|4407.66|4407.66|4407.13|4407.13|0
1635154370000|2021-10-25 09:32:50|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|0
1635154380000|2021-10-25 09:33:00|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|4407.84|0
1635154400000|2021-10-25 09:33:20|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|0
1635154450000|2021-10-25 09:34:10|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|4408.54|0
1635154460000|2021-10-25 09:34:20|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|4408.36|0
1635154500000|2021-10-25 09:35:00|4408.71|4408.71|4408.38|4408.38|4408.71|4408.71|4408.38|4408.38|0
1635154510000|2021-10-25 09:35:10|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|4409.05|0
1635154560000|2021-10-25 09:36:00|4408.88|4408.88|4409.54|4409.54|4409.54|4409.54|4408.88|4408.88|0
1635154580000|2021-10-25 09:36:20|4409.19|4409.19|4409.02|4409.02|4409.19|4409.19|4409.02|4409.02|0
1635154590000|2021-10-25 09:36:30|4409.37|4409.37|4409.89|4409.89|4410.25|4410.25|4409.37|4409.37|0
1635154610000|2021-10-25 09:36:50|4409.54|4409.54|4409.72|4409.72|4409.72|4409.72|4409.54|4409.54|0
1635154650000|2021-10-25 09:37:30|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|4409.37|0
1635154670000|2021-10-25 09:37:50|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|4409.54|0
1635154680000|2021-10-25 09:38:00|4409.19|4409.19|4409.37|4409.37|4409.37|4409.37|4409.19|4409.19|0
1635154690000|2021-10-25 09:38:10|4408.84|4408.84|4408.52|4408.52|4408.84|4408.84|4408.17|4408.17|0
1635154700000|2021-10-25 09:38:20|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|0
1635154730000|2021-10-25 09:38:50|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|4408.69|0
1635154740000|2021-10-25 09:39:00|4408.87|4408.87|4409.39|4409.39|4409.39|4409.39|4408.87|4408.87|0
1635154770000|2021-10-25 09:39:30|4409.04|4409.04|4408.69|4408.69|4409.04|4409.04|4408.69|4408.69|0
1635154800000|2021-10-25 09:40:00|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|4408.87|0
1635154810000|2021-10-25 09:40:10|4409.22|4409.22|4409.39|4409.39|4409.39|4409.39|4409.22|4409.22|0
1635154820000|2021-10-25 09:40:20|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|0
1635154850000|2021-10-25 09:40:50|4409.64|4409.64|4410.69|4410.69|4410.69|4410.69|4409.64|4409.64|0
1635154860000|2021-10-25 09:41:00|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|4411.57|0
1635154920000|2021-10-25 09:42:00|4412.62|4412.62|4412.45|4412.45|4412.62|4412.62|4412.45|4412.45|0
1635154930000|2021-10-25 09:42:10|4412.61|4412.61|4414.49|4414.49|4414.49|4414.49|4412.61|4412.61|0
1635154950000|2021-10-25 09:42:30|4415.16|4415.16|4415.35|4415.35|4415.35|4415.35|4415|4415|0
1635154980000|2021-10-25 09:43:00|4415.7|4415.7|4414.82|4414.82|4415.7|4415.7|4414.82|4414.82|0
1635155030000|2021-10-25 09:43:50|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|0
1635155050000|2021-10-25 09:44:10|4414.82|4414.82|4414.47|4414.47|4414.82|4414.82|4414.47|4414.47|0
1635155060000|2021-10-25 09:44:20|4414.12|4414.12|4414.12|4414.12|4414.12|4414.12|4414.12|4414.12|0
1635155090000|2021-10-25 09:44:50|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|4413.45|0
1635155100000|2021-10-25 09:45:00|4412.92|4412.92|4412.57|4412.57|4412.92|4412.92|4412.39|4412.39|0
1635155110000|2021-10-25 09:45:10|4412.39|4412.39|4412.39|4412.39|4412.39|4412.39|4412.39|4412.39|0
1635155130000|2021-10-25 09:45:30|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|4412.54|0
1635155140000|2021-10-25 09:45:40|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|4412.89|0
1635155150000|2021-10-25 09:45:50|4413.42|4413.42|4413.24|4413.24|4413.42|4413.42|4413.24|4413.24|0
1635155190000|2021-10-25 09:46:30|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|4413.42|0
1635155230000|2021-10-25 09:47:10|4413.3|4413.3|4413.18|4413.18|4413.3|4413.3|4413.18|4413.18|0
1635155240000|2021-10-25 09:47:20|4413.71|4413.71|4414.59|4414.59|4414.59|4414.59|4413.71|4413.71|0
1635155270000|2021-10-25 09:47:50|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|4414.94|0
1635155280000|2021-10-25 09:48:00|4414.76|4414.76|4414.41|4414.41|4414.76|4414.76|4414.41|4414.41|0
1635155310000|2021-10-25 09:48:30|4414.46|4414.46|4414.46|4414.46|4414.46|4414.46|4414.46|4414.46|0
1635155350000|2021-10-25 09:49:10|4414.81|4414.81|4414.81|4414.81|4414.81|4414.81|4414.81|4414.81|0
1635155360000|2021-10-25 09:49:20|4415.34|4415.34|4414.81|4414.81|4415.52|4415.52|4414.81|4414.81|0
1635155370000|2021-10-25 09:49:30|4414.46|4414.46|4414.64|4414.64|4414.64|4414.64|4414.46|4414.46|0
1635155380000|2021-10-25 09:49:40|4414.99|4414.99|4416.19|4416.19|4416.19|4416.19|4414.99|4414.99|0
1635155390000|2021-10-25 09:49:50|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|4416.36|0
1635155420000|2021-10-25 09:50:20|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|4416.19|0
1635155430000|2021-10-25 09:50:30|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|0
1635155440000|2021-10-25 09:50:40|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|0
1635155450000|2021-10-25 09:50:50|4414.8|4414.8|4414.62|4414.62|4414.8|4414.8|4414.62|4414.62|0
1635155460000|2021-10-25 09:51:00|4414.8|4414.8|4414.8|4414.8|4414.8|4414.8|4414.8|4414.8|0
1635155480000|2021-10-25 09:51:20|4415.85|4415.85|4415.85|4415.85|4415.85|4415.85|4415.85|4415.85|0
1635155490000|2021-10-25 09:51:30|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|0
1635155510000|2021-10-25 09:51:50|4414.62|4414.62|4414.62|4414.62|4414.62|4414.62|4414.62|4414.62|0
1635155520000|2021-10-25 09:52:00|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|4415.15|0
1635155540000|2021-10-25 09:52:20|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|4415.2|0
1635155550000|2021-10-25 09:52:30|4415.55|4415.55|4415.9|4415.9|4415.9|4415.9|4415.55|4415.55|0
1635155570000|2021-10-25 09:52:50|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|4416.58|0
1635155640000|2021-10-25 09:54:00|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|0
1635155650000|2021-10-25 09:54:10|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|4416.05|0
1635155660000|2021-10-25 09:54:20|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|0
1635155740000|2021-10-25 09:55:40|4417.11|4417.11|4417.28|4417.28|4417.28|4417.28|4417.11|4417.11|0
1635155750000|2021-10-25 09:55:50|4416.93|4416.93|4417.46|4417.46|4417.46|4417.46|4416.93|4416.93|0
1635155760000|2021-10-25 09:56:00|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|4417.63|0
1635155770000|2021-10-25 09:56:10|4418.33|4418.33|4418.68|4418.68|4419.21|4419.21|4418.33|4418.33|0
1635155800000|2021-10-25 09:56:40|4418.33|4418.33|4418.51|4418.51|4418.51|4418.51|4418.33|4418.33|0
1635155840000|2021-10-25 09:57:20|4418.16|4418.16|4417.28|4417.28|4418.16|4418.16|4417.28|4417.28|0
1635155860000|2021-10-25 09:57:40|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|0
1635155880000|2021-10-25 09:58:00|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|4416.93|0
1635155900000|2021-10-25 09:58:20|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|4417.28|0
1635155910000|2021-10-25 09:58:30|4417.16|4417.16|4417.05|4417.05|4417.16|4417.16|4417.05|4417.05|0
1635155950000|2021-10-25 09:59:10|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|0
1635155960000|2021-10-25 09:59:20|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|4416.87|0
1635155970000|2021-10-25 09:59:30|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|0
1635155990000|2021-10-25 09:59:50|4417.05|4417.05|4416.87|4416.87|4417.05|4417.05|4416.87|4416.87|0
1635156020000|2021-10-25 10:00:20|4417.05|4417.05|4417.19|4417.19|4417.19|4417.19|4417.05|4417.05|0
1635156090000|2021-10-25 10:01:30|4417.37|4417.37|4417.54|4417.54|4417.89|4417.89|4417.37|4417.37|0
1635156100000|2021-10-25 10:01:40|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|4417.22|0
1635156150000|2021-10-25 10:02:30|4417.57|4417.57|4417.04|4417.04|4417.57|4417.57|4417.04|4417.04|0
1635156160000|2021-10-25 10:02:40|4416.69|4416.69|4416.52|4416.52|4416.69|4416.69|4416.52|4416.52|0
1635156170000|2021-10-25 10:02:50|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|4416.34|0
1635156180000|2021-10-25 10:03:00|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|4416.5|0
1635156190000|2021-10-25 10:03:10|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|0
1635156220000|2021-10-25 10:03:40|4416.53|4416.53|4416.7|4416.7|4416.7|4416.7|4416.53|4416.53|0
1635156230000|2021-10-25 10:03:50|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|4416.53|0
1635156250000|2021-10-25 10:04:10|4416.7|4416.7|4415.83|4415.83|4416.7|4416.7|4415.83|4415.83|0
1635156270000|2021-10-25 10:04:30|4416.18|4416.18|4416.35|4416.35|4416.35|4416.35|4416.18|4416.18|0
1635156300000|2021-10-25 10:05:00|4416.53|4416.53|4416|4416|4416.53|4416.53|4416|4416|0
1635156310000|2021-10-25 10:05:10|4416.18|4416.18|4416.35|4416.35|4416.35|4416.35|4416.18|4416.18|0
1635156350000|2021-10-25 10:05:50|4416.18|4416.18|4416.35|4416.35|4416.35|4416.35|4416.18|4416.18|0
1635156370000|2021-10-25 10:06:10|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|4416.88|0
1635156380000|2021-10-25 10:06:20|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|0
1635156410000|2021-10-25 10:06:50|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|0
1635156420000|2021-10-25 10:07:00|4416.3|4416.3|4415.62|4415.62|4416.3|4416.3|4415.62|4415.62|0
1635156430000|2021-10-25 10:07:10|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|4415.45|0
1635156440000|2021-10-25 10:07:20|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|4415.8|0
1635156480000|2021-10-25 10:08:00|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|4415.1|0
1635156490000|2021-10-25 10:08:10|4414.93|4414.93|4414.93|4414.93|4414.93|4414.93|4414.93|4414.93|0
1635156510000|2021-10-25 10:08:30|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|4414.58|0
1635156560000|2021-10-25 10:09:20|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|0
1635156570000|2021-10-25 10:09:30|4414.41|4414.41|4414.41|4414.41|4414.41|4414.41|4414.41|4414.41|0
1635156580000|2021-10-25 10:09:40|4414.58|4414.58|4414.06|4414.06|4414.58|4414.58|4414.06|4414.06|0
1635156600000|2021-10-25 10:10:00|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|0
1635156630000|2021-10-25 10:10:30|4413.71|4413.71|4413.53|4413.53|4414.06|4414.06|4413.53|4413.53|0
1635156640000|2021-10-25 10:10:40|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|0
1635156690000|2021-10-25 10:11:30|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|4414.23|0
1635156720000|2021-10-25 10:12:00|4414.06|4414.06|4415.29|4415.29|4415.29|4415.29|4414.06|4414.06|0
1635156730000|2021-10-25 10:12:10|4415.11|4415.11|4415.11|4415.11|4415.11|4415.11|4415.11|4415.11|0
1635156750000|2021-10-25 10:12:30|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|0
1635156760000|2021-10-25 10:12:40|4416.49|4416.49|4415.81|4415.81|4416.49|4416.49|4415.81|4415.81|0
1635156770000|2021-10-25 10:12:50|4415.64|4415.64|4415.29|4415.29|4415.64|4415.64|4415.29|4415.29|0
1635156780000|2021-10-25 10:13:00|4415.44|4415.44|4415.67|4415.67|4415.67|4415.67|4415.44|4415.44|0
1635156790000|2021-10-25 10:13:10|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|4416.35|0
1635156800000|2021-10-25 10:13:20|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|4416.4|0
1635156810000|2021-10-25 10:13:30|4416.51|4416.51|4417.08|4417.08|4417.26|4417.26|4416.51|4416.51|0
1635156820000|2021-10-25 10:13:40|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|4416.73|0
1635156840000|2021-10-25 10:14:00|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|4416.38|0
1635156850000|2021-10-25 10:14:10|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|4416.03|0
1635156870000|2021-10-25 10:14:30|4416.71|4416.71|4417.23|4417.23|4417.23|4417.23|4416.71|4416.71|0
1635156890000|2021-10-25 10:14:50|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|4416.71|0
1635156930000|2021-10-25 10:15:30|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|4416.97|0
1635156950000|2021-10-25 10:15:50|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|4416.85|0
1635156960000|2021-10-25 10:16:00|4415.48|4415.48|4415.36|4415.36|4415.48|4415.48|4415.36|4415.36|0
1635156970000|2021-10-25 10:16:10|4415.52|4415.52|4414.65|4414.65|4415.52|4415.52|4414.29|4414.29|0
1635156980000|2021-10-25 10:16:20|4415|4415|4414.66|4414.66|4415|4415|4414.66|4414.66|0
1635156990000|2021-10-25 10:16:30|4414.83|4414.83|4414.31|4414.31|4414.83|4414.83|4414.31|4414.31|0
1635157000000|2021-10-25 10:16:40|4414.83|4414.83|4414.83|4414.83|4414.83|4414.83|4414.83|4414.83|0
1635157050000|2021-10-25 10:17:30|4415|4415|4415|4415|4415|4415|4415|4415|0
1635157060000|2021-10-25 10:17:40|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|4414.84|0
1635157070000|2021-10-25 10:17:50|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|4414.49|0
1635157100000|2021-10-25 10:18:20|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|0
1635157120000|2021-10-25 10:18:40|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|4414.14|0
1635157130000|2021-10-25 10:18:50|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|4413.96|0
1635157140000|2021-10-25 10:19:00|4413.79|4413.79|4413.08|4413.08|4414.14|4414.14|4413.08|4413.08|0
1635157150000|2021-10-25 10:19:10|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|4413.26|0
1635157160000|2021-10-25 10:19:20|4413|4413|4413|4413|4413|4413|4413|4413|0
1635157170000|2021-10-25 10:19:30|4413.1|4413.1|4411.7|4411.7|4413.1|4413.1|4411.7|4411.7|0
1635157180000|2021-10-25 10:19:40|4412.4|4412.4|4412.05|4412.05|4412.4|4412.4|4411.7|4411.7|0
1635157190000|2021-10-25 10:19:50|4411.7|4411.7|4411.7|4411.7|4411.7|4411.7|4411.7|4411.7|0
1635157200000|2021-10-25 10:20:00|4411.87|4411.87|4412.05|4412.05|4412.05|4412.05|4411.52|4411.52|0
1635157210000|2021-10-25 10:20:10|4411.52|4411.52|4412.05|4412.05|4412.05|4412.05|4411.52|4411.52|0
1635157260000|2021-10-25 10:21:00|4412.21|4412.21|4412.72|4412.72|4412.72|4412.72|4412.21|4412.21|0
1635157270000|2021-10-25 10:21:10|4412.54|4412.54|4412.01|4412.01|4412.54|4412.54|4412.01|4412.01|0
1635157280000|2021-10-25 10:21:20|4412.19|4412.19|4411.84|4411.84|4412.19|4412.19|4411.84|4411.84|0
1635157290000|2021-10-25 10:21:30|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|4412.19|0
1635157300000|2021-10-25 10:21:40|4412.37|4412.37|4412.54|4412.54|4412.54|4412.54|4412.37|4412.37|0
1635157340000|2021-10-25 10:22:20|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|4412.66|0
1635157360000|2021-10-25 10:22:40|4412.83|4412.83|4412.31|4412.31|4412.83|4412.83|4412.31|4412.31|0
1635157370000|2021-10-25 10:22:50|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|0
1635157380000|2021-10-25 10:23:00|4412.31|4412.31|4412.13|4412.13|4412.31|4412.31|4412.13|4412.13|0
1635157400000|2021-10-25 10:23:20|4411.96|4411.96|4412.63|4412.63|4412.63|4412.63|4411.96|4411.96|0
1635157430000|2021-10-25 10:23:50|4413.16|4413.16|4413.33|4413.33|4413.33|4413.33|4412.98|4412.98|0
1635157440000|2021-10-25 10:24:00|4412.81|4412.81|4412.46|4412.46|4412.81|4412.81|4412.46|4412.46|0
1635157490000|2021-10-25 10:24:50|4412.81|4412.81|4412.63|4412.63|4412.81|4412.81|4412.63|4412.63|0
1635157500000|2021-10-25 10:25:00|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|0
1635157520000|2021-10-25 10:25:20|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|4413.46|0
1635157530000|2021-10-25 10:25:30|4413.28|4413.28|4413.98|4413.98|4413.98|4413.98|4413.28|4413.28|0
1635157540000|2021-10-25 10:25:40|4413.28|4413.28|4413.11|4413.11|4413.46|4413.46|4412.93|4412.93|0
1635157550000|2021-10-25 10:25:50|4412.93|4412.93|4413.46|4413.46|4413.46|4413.46|4412.76|4412.76|0
1635157620000|2021-10-25 10:27:00|4413.6|4413.6|4413.43|4413.43|4413.6|4413.6|4413.43|4413.43|0
1635157630000|2021-10-25 10:27:10|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|0
1635157640000|2021-10-25 10:27:20|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|4413.25|0
1635157650000|2021-10-25 10:27:30|4413.08|4413.08|4412.9|4412.9|4413.08|4413.08|4412.9|4412.9|0
1635157680000|2021-10-25 10:28:00|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|4413.08|0
1635157690000|2021-10-25 10:28:10|4412.73|4412.73|4413.08|4413.08|4413.08|4413.08|4412.55|4412.55|0
1635157700000|2021-10-25 10:28:20|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|0
1635157710000|2021-10-25 10:28:30|4412.05|4412.05|4411.93|4411.93|4412.05|4412.05|4411.93|4411.93|0
1635157730000|2021-10-25 10:28:50|4411.61|4411.61|4411.61|4411.61|4411.61|4411.61|4411.61|4411.61|0
1635157760000|2021-10-25 10:29:20|4411.08|4411.08|4411.26|4411.26|4411.61|4411.61|4411.08|4411.08|0
1635157770000|2021-10-25 10:29:30|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|4411.78|0
1635157800000|2021-10-25 10:30:00|4411.61|4411.61|4411.6|4411.6|4411.61|4411.61|4411.43|4411.43|0
1635157860000|2021-10-25 10:31:00|4411.36|4411.36|4410.83|4410.83|4411.36|4411.36|4410.83|4410.83|0
1635157890000|2021-10-25 10:31:30|4411.01|4411.01|4411.36|4411.36|4411.36|4411.36|4411.01|4411.01|0
1635157910000|2021-10-25 10:31:50|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|0
1635157920000|2021-10-25 10:32:00|4410.83|4410.83|4410.31|4410.31|4410.83|4410.83|4410.31|4410.31|0
1635157930000|2021-10-25 10:32:10|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1635157950000|2021-10-25 10:32:30|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|0
1635157960000|2021-10-25 10:32:40|4410.94|4410.94|4411.12|4411.12|4411.12|4411.12|4410.94|4410.94|0
1635157970000|2021-10-25 10:32:50|4410.76|4410.76|4411.12|4411.12|4411.12|4411.12|4410.59|4410.59|0
1635157990000|2021-10-25 10:33:10|4411.47|4411.47|4411.47|4411.47|4411.47|4411.47|4411.47|4411.47|0
1635158000000|2021-10-25 10:33:20|4411.78|4411.78|4411.01|4411.01|4411.89|4411.89|4411.01|4411.01|0
1635158030000|2021-10-25 10:33:50|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|4411.12|0
1635158040000|2021-10-25 10:34:00|4411.64|4411.64|4411.64|4411.64|4411.64|4411.64|4411.64|4411.64|0
1635158050000|2021-10-25 10:34:10|4412.52|4412.52|4412.87|4412.87|4412.87|4412.87|4412.34|4412.34|0
1635158060000|2021-10-25 10:34:20|4412.52|4412.52|4412.17|4412.17|4412.52|4412.52|4412.17|4412.17|0
1635158080000|2021-10-25 10:34:40|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|0
1635158090000|2021-10-25 10:34:50|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|4413.37|0
1635158100000|2021-10-25 10:35:00|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|4413.02|0
1635158120000|2021-10-25 10:35:20|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|4412.67|0
1635158150000|2021-10-25 10:35:50|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|0
1635158220000|2021-10-25 10:37:00|4412.67|4412.67|4412.49|4412.49|4412.67|4412.67|4412.49|4412.49|0
1635158230000|2021-10-25 10:37:10|4412.32|4412.32|4412.32|4412.32|4412.32|4412.32|4412.32|4412.32|0
1635158270000|2021-10-25 10:37:50|4412.11|4412.11|4412.11|4412.11|4412.28|4412.28|4412.11|4412.11|0
1635158280000|2021-10-25 10:38:00|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|0
1635158320000|2021-10-25 10:38:40|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|4412.62|0
1635158340000|2021-10-25 10:39:00|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|4412.27|0
1635158390000|2021-10-25 10:39:50|4412.8|4412.8|4412.97|4412.97|4412.97|4412.97|4412.8|4412.8|0
1635158410000|2021-10-25 10:40:10|4413.15|4413.15|4413.32|4413.32|4413.32|4413.32|4413.15|4413.15|0
1635158430000|2021-10-25 10:40:30|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|4413.21|0
1635158480000|2021-10-25 10:41:20|4412.33|4412.33|4412.33|4412.33|4412.33|4412.33|4412.33|4412.33|0
1635158490000|2021-10-25 10:41:30|4411.63|4411.63|4411.98|4411.98|4411.98|4411.98|4411.63|4411.63|0
1635158570000|2021-10-25 10:42:50|4411.45|4411.45|4411.45|4411.45|4411.63|4411.63|4411.45|4411.45|0
1635158580000|2021-10-25 10:43:00|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|4410.78|0
1635158590000|2021-10-25 10:43:10|4410.95|4410.95|4411.13|4411.13|4411.13|4411.13|4410.95|4410.95|0
1635158600000|2021-10-25 10:43:20|4410.45|4410.45|4409.98|4409.98|4410.65|4410.65|4409.1|4409.1|0
1635158650000|2021-10-25 10:44:10|4409.8|4409.8|4409.63|4409.63|4409.8|4409.8|4409.63|4409.63|0
1635158700000|2021-10-25 10:45:00|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1635158720000|2021-10-25 10:45:20|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|0
1635158750000|2021-10-25 10:45:50|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|0
1635158800000|2021-10-25 10:46:40|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|4408.27|0
1635158810000|2021-10-25 10:46:50|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|0
1635158880000|2021-10-25 10:48:00|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|0
1635158890000|2021-10-25 10:48:10|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|4407.6|0
1635158900000|2021-10-25 10:48:20|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|0
1635158920000|2021-10-25 10:48:40|4407.28|4407.28|4407.11|4407.11|4407.28|4407.28|4407.11|4407.11|0
1635158940000|2021-10-25 10:49:00|4406.43|4406.43|4405.76|4405.76|4406.43|4406.43|4405.76|4405.76|0
1635158970000|2021-10-25 10:49:30|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|4405.08|0
1635158990000|2021-10-25 10:49:50|4405.26|4405.26|4404.58|4404.58|4405.26|4405.26|4404.58|4404.58|0
1635159000000|2021-10-25 10:50:00|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|0
1635159020000|2021-10-25 10:50:20|4405.11|4405.11|4405.28|4405.28|4405.46|4405.46|4405.11|4405.11|0
1635159070000|2021-10-25 10:51:10|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|4405.63|0
1635159090000|2021-10-25 10:51:30|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|0
1635159120000|2021-10-25 10:52:00|4404.41|4404.41|4404.55|4404.55|4404.55|4404.55|4404.41|4404.41|0
1635159140000|2021-10-25 10:52:20|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|4403.88|0
1635159150000|2021-10-25 10:52:30|4403.71|4403.71|4403.88|4403.88|4403.88|4403.88|4403.39|4403.39|0
1635159160000|2021-10-25 10:52:40|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|0
1635159170000|2021-10-25 10:52:50|4403.86|4403.86|4403.69|4403.69|4403.86|4403.86|4403.69|4403.69|0
1635159180000|2021-10-25 10:53:00|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|0
1635159200000|2021-10-25 10:53:20|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|4403.16|0
1635159220000|2021-10-25 10:53:40|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|4402.95|0
1635159230000|2021-10-25 10:53:50|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|4402.83|0
1635159240000|2021-10-25 10:54:00|4402.31|4402.31|4402.48|4402.48|4402.48|4402.48|4402.31|4402.31|0
1635159250000|2021-10-25 10:54:10|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|0
1635159290000|2021-10-25 10:54:50|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|4402.16|0
1635159300000|2021-10-25 10:55:00|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|4401.81|0
1635159320000|2021-10-25 10:55:20|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|0
1635159330000|2021-10-25 10:55:30|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|0
1635159350000|2021-10-25 10:55:50|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|4401.49|0
1635159370000|2021-10-25 10:56:10|4401.84|4401.84|4402.19|4402.19|4402.19|4402.19|4401.84|4401.84|0
1635159400000|2021-10-25 10:56:40|4401.52|4401.52|4401.17|4401.17|4401.52|4401.52|4401.17|4401.17|0
1635159410000|2021-10-25 10:56:50|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|0
1635159420000|2021-10-25 10:57:00|4400.2|4400.2|4400.72|4400.72|4400.72|4400.72|4400.2|4400.2|0
1635159450000|2021-10-25 10:57:30|4400.43|4400.43|4400.6|4400.6|4400.6|4400.6|4400.43|4400.43|0
1635159460000|2021-10-25 10:57:40|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|4400.43|0
1635159490000|2021-10-25 10:58:10|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|4400.6|0
1635159510000|2021-10-25 10:58:30|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1635159540000|2021-10-25 10:59:00|4399.87|4399.87|4400.18|4400.18|4400.18|4400.18|4399.87|4399.87|0
1635159560000|2021-10-25 10:59:20|4400.29|4400.29|4399.23|4399.23|4400.29|4400.29|4399.23|4399.23|0
1635159600000|2021-10-25 11:00:00|4398.53|4398.53|4398.41|4398.41|4398.53|4398.53|4398.41|4398.41|0
1635159610000|2021-10-25 11:00:10|4398.24|4398.24|4397.71|4397.71|4398.24|4398.24|4397.71|4397.71|0
1635159620000|2021-10-25 11:00:20|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|4398.24|0
1635159630000|2021-10-25 11:00:30|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|4397.89|0
1635159640000|2021-10-25 11:00:40|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|4397.54|0
1635159670000|2021-10-25 11:01:10|4397.36|4397.36|4396.83|4396.83|4397.36|4397.36|4396.83|4396.83|0
1635159680000|2021-10-25 11:01:20|4396.62|4396.62|4396.97|4396.97|4396.97|4396.97|4396.62|4396.62|0
1635159690000|2021-10-25 11:01:30|4396.3|4396.3|4395.62|4395.62|4396.3|4396.3|4395.62|4395.62|0
1635159720000|2021-10-25 11:02:00|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|4395.47|0
1635159740000|2021-10-25 11:02:20|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|4395.31|0
1635159750000|2021-10-25 11:02:30|4394.44|4394.44|4394.96|4394.96|4394.96|4394.96|4394.26|4394.26|0
1635159760000|2021-10-25 11:02:40|4395.49|4395.49|4394.96|4394.96|4395.49|4395.49|4394.96|4394.96|0
1635159770000|2021-10-25 11:02:50|4394.8|4394.8|4394.81|4394.81|4394.81|4394.81|4394.64|4394.64|0
1635159790000|2021-10-25 11:03:10|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|4394.93|0
1635159800000|2021-10-25 11:03:20|4394.56|4394.56|4394.15|4394.15|4394.61|4394.61|4393.97|4393.97|0
1635159830000|2021-10-25 11:03:50|4394.67|4394.67|4395.35|4395.35|4395.35|4395.35|4394.67|4394.67|0
1635159850000|2021-10-25 11:04:10|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|4395.45|0
1635159860000|2021-10-25 11:04:20|4396.13|4396.13|4396.78|4396.78|4396.78|4396.78|4395.43|4395.43|0
1635159870000|2021-10-25 11:04:30|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|4396.9|0
1635159880000|2021-10-25 11:04:40|4396.37|4396.37|4395.84|4395.84|4396.37|4396.37|4395.84|4395.84|0
1635159890000|2021-10-25 11:04:50|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|0
1635159900000|2021-10-25 11:05:00|4394.82|4394.82|4394.35|4394.35|4394.82|4394.82|4394.29|4394.29|0
1635159910000|2021-10-25 11:05:10|4394.17|4394.17|4394.01|4394.01|4394.17|4394.17|4394.01|4394.01|0
1635159920000|2021-10-25 11:05:20|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|4394.36|0
1635159930000|2021-10-25 11:05:30|4394.89|4394.89|4394.89|4394.89|4394.89|4394.89|4394.71|4394.71|0
1635159940000|2021-10-25 11:05:40|4394.71|4394.71|4394.54|4394.54|4394.71|4394.71|4394.54|4394.54|0
1635159970000|2021-10-25 11:06:10|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|4394.37|0
1635159980000|2021-10-25 11:06:20|4393.85|4393.85|4393.32|4393.32|4393.85|4393.85|4393.32|4393.32|0
1635159990000|2021-10-25 11:06:30|4393.48|4393.48|4392.97|4392.97|4393.83|4393.83|4392.81|4392.81|0
1635160000000|2021-10-25 11:06:40|4392.62|4392.62|4391.74|4391.74|4392.62|4392.62|4391.57|4391.57|0
1635160010000|2021-10-25 11:06:50|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|0
1635160040000|2021-10-25 11:07:20|4392.45|4392.45|4391.92|4391.92|4392.45|4392.45|4391.92|4391.92|0
1635160050000|2021-10-25 11:07:30|4391.74|4391.74|4391.57|4391.57|4391.74|4391.74|4391.22|4391.22|0
1635160080000|2021-10-25 11:08:00|4391.74|4391.74|4390.69|4390.69|4391.74|4391.74|4390.69|4390.69|0
1635160090000|2021-10-25 11:08:10|4390.87|4390.87|4390.37|4390.37|4390.89|4390.89|4390.19|4390.19|0
1635160110000|2021-10-25 11:08:30|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|4391.04|0
1635160120000|2021-10-25 11:08:40|4391.57|4391.57|4391.39|4391.39|4391.74|4391.74|4391.39|4391.39|0
1635160140000|2021-10-25 11:09:00|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|0
1635160170000|2021-10-25 11:09:30|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|0
1635160180000|2021-10-25 11:09:40|4391.74|4391.74|4391.39|4391.39|4391.74|4391.74|4391.39|4391.39|0
1635160190000|2021-10-25 11:09:50|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|0
1635160200000|2021-10-25 11:10:00|4390.87|4390.87|4391.22|4391.22|4391.22|4391.22|4390.87|4390.87|0
1635160220000|2021-10-25 11:10:20|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|0
1635160250000|2021-10-25 11:10:50|4390.19|4390.19|4389.49|4389.49|4390.19|4390.19|4389.49|4389.49|0
1635160260000|2021-10-25 11:11:00|4389.67|4389.67|4389.34|4389.34|4389.67|4389.67|4389.34|4389.34|0
1635160280000|2021-10-25 11:11:20|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|4389.18|0
1635160310000|2021-10-25 11:11:50|4389.53|4389.53|4389.7|4389.7|4389.88|4389.88|4389.53|4389.53|0
1635160320000|2021-10-25 11:12:00|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|0
1635160350000|2021-10-25 11:12:30|4388.83|4388.83|4387.42|4387.42|4388.83|4388.83|4387.42|4387.42|0
1635160380000|2021-10-25 11:13:00|4387.6|4387.6|4387.6|4387.6|4387.78|4387.78|4387.6|4387.6|0
1635160400000|2021-10-25 11:13:20|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|0
1635160460000|2021-10-25 11:14:20|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|4388.3|0
1635160470000|2021-10-25 11:14:30|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|0
1635160480000|2021-10-25 11:14:40|4388.65|4388.65|4387.78|4387.78|4388.65|4388.65|4387.78|4387.78|0
1635160490000|2021-10-25 11:14:50|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|0
1635160500000|2021-10-25 11:15:00|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|0
1635160510000|2021-10-25 11:15:10|4387.1|4387.1|4387.78|4387.78|4387.78|4387.78|4387.1|4387.1|0
1635160520000|2021-10-25 11:15:20|4387.94|4387.94|4387.94|4387.94|4388.29|4388.29|4387.94|4387.94|0
1635160540000|2021-10-25 11:15:40|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|4387.41|0
1635160550000|2021-10-25 11:15:50|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|4386.74|0
1635160570000|2021-10-25 11:16:10|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|4386.91|0
1635160580000|2021-10-25 11:16:20|4387.09|4387.09|4387.44|4387.44|4387.44|4387.44|4387.09|4387.09|0
1635160590000|2021-10-25 11:16:30|4388.11|4388.11|4388.99|4388.99|4388.99|4388.99|4388.11|4388.11|0
1635160600000|2021-10-25 11:16:40|4388.64|4388.64|4388.35|4388.35|4388.64|4388.64|4388.35|4388.35|0
1635160630000|2021-10-25 11:17:10|4388.61|4388.61|4388.72|4388.72|4388.72|4388.72|4388.61|4388.61|0
1635160650000|2021-10-25 11:17:30|4389.07|4389.07|4388.72|4388.72|4389.07|4389.07|4388.72|4388.72|0
1635160670000|2021-10-25 11:17:50|4389.07|4389.07|4389.24|4389.24|4389.24|4389.24|4389.07|4389.07|0
1635160690000|2021-10-25 11:18:10|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|0
1635160710000|2021-10-25 11:18:30|4388.74|4388.74|4388.9|4388.9|4388.9|4388.9|4388.74|4388.74|0
1635160720000|2021-10-25 11:18:40|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|4389.07|0
1635160730000|2021-10-25 11:18:50|4389.59|4389.59|4389.58|4389.58|4390.27|4390.27|4389.42|4389.42|0
1635160760000|2021-10-25 11:19:20|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|4390.11|0
1635160790000|2021-10-25 11:19:50|4390.28|4390.28|4389.93|4389.93|4390.28|4390.28|4389.93|4389.93|0
1635160800000|2021-10-25 11:20:00|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|0
1635160860000|2021-10-25 11:21:00|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|0
1635160870000|2021-10-25 11:21:10|4389.26|4389.26|4388.56|4388.56|4389.26|4389.26|4388.39|4388.39|0
1635160880000|2021-10-25 11:21:20|4388.39|4388.39|4387.42|4387.42|4388.39|4388.39|4387.42|4387.42|0
1635160900000|2021-10-25 11:21:40|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|4387.59|0
1635160960000|2021-10-25 11:22:40|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|0
1635160980000|2021-10-25 11:23:00|4387.59|4387.59|4387.54|4387.54|4387.59|4387.59|4387.54|4387.54|0
1635160990000|2021-10-25 11:23:10|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|4386.87|0
1635161050000|2021-10-25 11:24:10|4386.52|4386.52|4386.34|4386.34|4386.52|4386.52|4386.34|4386.34|0
1635161060000|2021-10-25 11:24:20|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|0
1635161070000|2021-10-25 11:24:30|4385.29|4385.29|4385.11|4385.11|4385.29|4385.29|4385.11|4385.11|0
1635161090000|2021-10-25 11:24:50|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|0
1635161100000|2021-10-25 11:25:00|4385.81|4385.81|4385.99|4385.99|4385.99|4385.99|4385.64|4385.64|0
1635161110000|2021-10-25 11:25:10|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|0
1635161140000|2021-10-25 11:25:40|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|0
1635161150000|2021-10-25 11:25:50|4385.49|4385.49|4385.64|4385.64|4385.64|4385.64|4385.49|4385.49|0
1635161160000|2021-10-25 11:26:00|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|0
1635161170000|2021-10-25 11:26:10|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|0
1635161220000|2021-10-25 11:27:00|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|4385.46|0
1635161240000|2021-10-25 11:27:20|4385.64|4385.64|4384.79|4384.79|4385.64|4385.64|4384.79|4384.79|0
1635161260000|2021-10-25 11:27:40|4384.44|4384.44|4384.26|4384.26|4384.44|4384.44|4384.26|4384.26|0
1635161270000|2021-10-25 11:27:50|4384.61|4384.61|4384.26|4384.26|4384.61|4384.61|4384.26|4384.26|0
1635161320000|2021-10-25 11:28:40|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|4384.61|0
1635161330000|2021-10-25 11:28:50|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|0
1635161340000|2021-10-25 11:29:00|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|0
1635161360000|2021-10-25 11:29:20|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|4383.41|0
1635161390000|2021-10-25 11:29:50|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|0
1635161420000|2021-10-25 11:30:20|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|4383.76|0
1635161430000|2021-10-25 11:30:30|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|4383.59|0
1635161440000|2021-10-25 11:30:40|4383.53|4383.53|4383.48|4383.48|4383.53|4383.53|4383.48|4383.48|0
1635161460000|2021-10-25 11:31:00|4383.66|4383.66|4383.83|4383.83|4383.83|4383.83|4383.66|4383.66|0
1635161480000|2021-10-25 11:31:20|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1635161520000|2021-10-25 11:32:00|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|4383.48|0
1635161540000|2021-10-25 11:32:20|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1635161560000|2021-10-25 11:32:40|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|0
1635161580000|2021-10-25 11:33:00|4383.7|4383.7|4383.88|4383.88|4383.88|4383.88|4383.7|4383.7|0
1635161620000|2021-10-25 11:33:40|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|4383.35|0
1635161680000|2021-10-25 11:34:40|4383.18|4383.18|4383.35|4383.35|4383.35|4383.35|4383.18|4383.18|0
1635161690000|2021-10-25 11:34:50|4384.03|4384.03|4384.7|4384.7|4384.7|4384.7|4384.03|4384.03|0
1635161700000|2021-10-25 11:35:00|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|4384.88|0
1635161710000|2021-10-25 11:35:10|4384.53|4384.53|4383.3|4383.3|4384.53|4384.53|4383.3|4383.3|0
1635161720000|2021-10-25 11:35:20|4383.48|4383.48|4383.48|4383.48|4383.83|4383.83|4383.12|4383.12|0
1635161730000|2021-10-25 11:35:30|4383.65|4383.65|4383.65|4383.65|4383.65|4383.65|4383.65|4383.65|0
1635161740000|2021-10-25 11:35:40|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|0
1635161750000|2021-10-25 11:35:50|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|4383.42|0
1635161760000|2021-10-25 11:36:00|4383.24|4383.24|4383.24|4383.24|4383.24|4383.24|4383.24|4383.24|0
1635161790000|2021-10-25 11:36:30|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|4382.89|0
1635161810000|2021-10-25 11:36:50|4382.84|4382.84|4382.66|4382.66|4382.84|4382.84|4382.66|4382.66|0
1635161820000|2021-10-25 11:37:00|4382.49|4382.49|4382.31|4382.31|4382.49|4382.49|4381.43|4381.43|0
1635161830000|2021-10-25 11:37:10|4382.49|4382.49|4382.49|4382.49|4382.84|4382.84|4382.31|4382.31|0
1635161840000|2021-10-25 11:37:20|4382.31|4382.31|4381.78|4381.78|4382.31|4382.31|4381.78|4381.78|0
1635161850000|2021-10-25 11:37:30|4382.31|4382.31|4381.08|4381.08|4382.31|4382.31|4381.08|4381.08|0
1635161860000|2021-10-25 11:37:40|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|4380.91|0
1635161870000|2021-10-25 11:37:50|4380.73|4380.73|4380.23|4380.23|4381.26|4381.26|4380.23|4380.23|0
1635161880000|2021-10-25 11:38:00|4380.06|4380.06|4379.53|4379.53|4380.06|4380.06|4379.53|4379.53|0
1635161890000|2021-10-25 11:38:10|4379.36|4379.36|4380.06|4380.06|4380.06|4380.06|4379.36|4379.36|0
1635161900000|2021-10-25 11:38:20|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|0
1635161920000|2021-10-25 11:38:40|4379.21|4379.21|4379.03|4379.03|4379.21|4379.21|4379.03|4379.03|0
1635161930000|2021-10-25 11:38:50|4378.5|4378.5|4378.17|4378.17|4378.5|4378.5|4377.82|4377.82|0
1635161940000|2021-10-25 11:39:00|4378.34|4378.34|4377.99|4377.99|4378.34|4378.34|4377.99|4377.99|0
1635161960000|2021-10-25 11:39:20|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|4378.34|0
1635161970000|2021-10-25 11:39:30|4378.17|4378.17|4378.69|4378.69|4378.69|4378.69|4378.17|4378.17|0
1635162010000|2021-10-25 11:40:10|4378.34|4378.34|4378.87|4378.87|4378.87|4378.87|4378.17|4378.17|0
1635162020000|2021-10-25 11:40:20|4378.6|4378.6|4377.74|4377.74|4378.6|4378.6|4377.74|4377.74|0
1635162040000|2021-10-25 11:40:40|4377.06|4377.06|4376.54|4376.54|4377.06|4377.06|4376.36|4376.36|0
1635162050000|2021-10-25 11:40:50|4376.36|4376.36|4376.51|4376.51|4376.51|4376.51|4375.84|4375.84|0
1635162060000|2021-10-25 11:41:00|4376.86|4376.86|4375.99|4375.99|4376.86|4376.86|4375.99|4375.99|0
1635162070000|2021-10-25 11:41:10|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|0
1635162080000|2021-10-25 11:41:20|4376.07|4376.07|4376.6|4376.6|4376.6|4376.6|4376.07|4376.07|0
1635162100000|2021-10-25 11:41:40|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|4376.95|0
1635162110000|2021-10-25 11:41:50|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|0
1635162120000|2021-10-25 11:42:00|4376.42|4376.42|4376.6|4376.6|4376.6|4376.6|4376.42|4376.42|0
1635162140000|2021-10-25 11:42:20|4376.78|4376.78|4377.3|4377.3|4377.3|4377.3|4376.78|4376.78|0
1635162180000|2021-10-25 11:43:00|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|4376.78|0
1635162190000|2021-10-25 11:43:10|4376.6|4376.6|4374.99|4374.99|4376.75|4376.75|4374.99|4374.99|0
1635162200000|2021-10-25 11:43:20|4375.52|4375.52|4375.34|4375.34|4375.52|4375.52|4375.17|4375.17|0
1635162210000|2021-10-25 11:43:30|4375.52|4375.52|4374.99|4374.99|4375.52|4375.52|4374.64|4374.64|0
1635162220000|2021-10-25 11:43:40|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|0
1635162230000|2021-10-25 11:43:50|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|0
1635162240000|2021-10-25 11:44:00|4375.64|4375.64|4375.81|4375.81|4375.81|4375.81|4375.64|4375.64|0
1635162260000|2021-10-25 11:44:20|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|4375.29|0
1635162270000|2021-10-25 11:44:30|4375.11|4375.11|4374.41|4374.41|4375.81|4375.81|4374.06|4374.06|0
1635162280000|2021-10-25 11:44:40|4374.58|4374.58|4374.44|4374.44|4374.58|4374.58|4373.91|4373.91|0
1635162290000|2021-10-25 11:44:50|4374.09|4374.09|4373.91|4373.91|4374.26|4374.26|4373.91|4373.91|0
1635162300000|2021-10-25 11:45:00|4374.09|4374.09|4374.44|4374.44|4374.61|4374.61|4373.91|4373.91|0
1635162310000|2021-10-25 11:45:10|4374.26|4374.26|4373.74|4373.74|4374.26|4374.26|4373.74|4373.74|0
1635162320000|2021-10-25 11:45:20|4374.61|4374.61|4374.79|4374.79|4374.79|4374.79|4374.61|4374.61|0
1635162350000|2021-10-25 11:45:50|4374.96|4374.96|4375.31|4375.31|4375.31|4375.31|4374.96|4374.96|0
1635162360000|2021-10-25 11:46:00|4375.49|4375.49|4375.16|4375.16|4375.84|4375.84|4375.16|4375.16|0
1635162370000|2021-10-25 11:46:10|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|0
1635162400000|2021-10-25 11:46:40|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|4374.9|0
1635162420000|2021-10-25 11:47:00|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|0
1635162430000|2021-10-25 11:47:10|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|4375.6|0
1635162440000|2021-10-25 11:47:20|4376.13|4376.13|4374.37|4374.37|4376.13|4376.13|4374.37|4374.37|0
1635162460000|2021-10-25 11:47:40|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|4374.55|0
1635162480000|2021-10-25 11:48:00|4374.37|4374.37|4374.55|4374.55|4374.55|4374.55|4374.37|4374.37|0
1635162510000|2021-10-25 11:48:30|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|4373.87|0
1635162520000|2021-10-25 11:48:40|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|0
1635162550000|2021-10-25 11:49:10|4374.17|4374.17|4374.34|4374.34|4374.34|4374.34|4374.17|4374.17|0
1635162590000|2021-10-25 11:49:50|4375.02|4375.02|4375.54|4375.54|4375.54|4375.54|4375.02|4375.02|0
1635162600000|2021-10-25 11:50:00|4375.87|4375.87|4376.4|4376.4|4376.4|4376.4|4375.87|4375.87|0
1635162620000|2021-10-25 11:50:20|4376.05|4376.05|4375.87|4375.87|4376.4|4376.4|4375.87|4375.87|0
1635162630000|2021-10-25 11:50:30|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|0
1635162640000|2021-10-25 11:50:40|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|0
1635162670000|2021-10-25 11:51:10|4376.05|4376.05|4376.4|4376.4|4376.4|4376.4|4376.05|4376.05|0
1635162710000|2021-10-25 11:51:50|4376.57|4376.57|4377.1|4377.1|4377.1|4377.1|4376.57|4376.57|0
1635162720000|2021-10-25 11:52:00|4376.42|4376.42|4377.27|4377.27|4377.27|4377.27|4376.42|4376.42|0
1635162730000|2021-10-25 11:52:10|4377.45|4377.45|4378.12|4378.12|4378.12|4378.12|4377.45|4377.45|0
1635162770000|2021-10-25 11:52:50|4377.6|4377.6|4377.42|4377.42|4377.77|4377.77|4377.42|4377.42|0
1635162780000|2021-10-25 11:53:00|4377.25|4377.25|4377.08|4377.08|4377.25|4377.25|4377.08|4377.08|0
1635162790000|2021-10-25 11:53:10|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|4377.23|0
1635162830000|2021-10-25 11:53:50|4377.41|4377.41|4377.58|4377.58|4377.58|4377.58|4377.41|4377.41|0
1635162850000|2021-10-25 11:54:10|4377.05|4377.05|4376.89|4376.89|4377.05|4377.05|4376.89|4376.89|0
1635162870000|2021-10-25 11:54:30|4376.22|4376.22|4376.74|4376.74|4376.74|4376.74|4376.22|4376.22|0
1635162890000|2021-10-25 11:54:50|4377.09|4377.09|4377.44|4377.44|4377.44|4377.44|4377.09|4377.09|0
1635162900000|2021-10-25 11:55:00|4377.27|4377.27|4376.92|4376.92|4377.27|4377.27|4376.92|4376.92|0
1635162910000|2021-10-25 11:55:10|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|4376.22|0
1635162920000|2021-10-25 11:55:20|4376.74|4376.74|4376.57|4376.57|4376.74|4376.74|4376.57|4376.57|0
1635162930000|2021-10-25 11:55:30|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1635162940000|2021-10-25 11:55:40|4376.9|4376.9|4377.61|4377.61|4377.61|4377.61|4376.9|4376.9|0
1635162950000|2021-10-25 11:55:50|4377.43|4377.43|4377.59|4377.59|4377.59|4377.59|4377.43|4377.43|0
1635162960000|2021-10-25 11:56:00|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|0
1635163000000|2021-10-25 11:56:40|4379|4379|4379|4379|4379|4379|4379|4379|0
1635163010000|2021-10-25 11:56:50|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|4379.17|0
1635163020000|2021-10-25 11:57:00|4379.87|4379.87|4379.93|4379.93|4380.75|4380.75|4379.87|4379.87|0
1635163050000|2021-10-25 11:57:30|4379.88|4379.88|4379.83|4379.83|4379.88|4379.88|4379.83|4379.83|0
1635163060000|2021-10-25 11:57:40|4380|4380|4380|4380|4380|4380|4380|4380|0
1635163070000|2021-10-25 11:57:50|4380.32|4380.32|4380.6|4380.6|4380.6|4380.6|4380.32|4380.32|0
1635163080000|2021-10-25 11:58:00|4380.65|4380.65|4380.48|4380.48|4380.65|4380.65|4380.48|4380.48|0
1635163090000|2021-10-25 11:58:10|4380.83|4380.83|4381|4381|4381|4381|4380.83|4380.83|0
1635163110000|2021-10-25 11:58:30|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|4382.05|0
1635163120000|2021-10-25 11:58:40|4382.92|4382.92|4382.74|4382.74|4383.97|4383.97|4382.74|4382.74|0
1635163130000|2021-10-25 11:58:50|4382.92|4382.92|4382.74|4382.74|4382.92|4382.92|4382.74|4382.74|0
1635163140000|2021-10-25 11:59:00|4382.59|4382.59|4383.07|4383.07|4383.07|4383.07|4382.59|4382.59|0
1635163150000|2021-10-25 11:59:10|4382.9|4382.9|4382.55|4382.55|4382.9|4382.9|4382.55|4382.55|0
1635163170000|2021-10-25 11:59:30|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|4382.72|0
1635163200000|2021-10-25 12:00:00|4382.9|4382.9|4382.72|4382.72|4383.07|4383.07|4382.2|4382.2|0
1635163210000|2021-10-25 12:00:10|4382.9|4382.9|4382.2|4382.2|4382.9|4382.9|4382.2|4382.2|0
1635163260000|2021-10-25 12:01:00|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|4382.37|0
1635163270000|2021-10-25 12:01:10|4383.05|4383.05|4382.37|4382.37|4383.05|4383.05|4382.37|4382.37|0
1635163280000|2021-10-25 12:01:20|4382.02|4382.02|4381.5|4381.5|4382.02|4382.02|4381.5|4381.5|0
1635163290000|2021-10-25 12:01:30|4382.2|4382.2|4382.2|4382.2|4382.37|4382.37|4382.2|4382.2|0
1635163300000|2021-10-25 12:01:40|4382.02|4382.02|4381.67|4381.67|4382.02|4382.02|4381.67|4381.67|0
1635163310000|2021-10-25 12:01:50|4381.85|4381.85|4381.85|4381.85|4381.85|4381.85|4381.5|4381.5|0
1635163320000|2021-10-25 12:02:00|4382.2|4382.2|4382.37|4382.37|4382.37|4382.37|4382.2|4382.2|0
1635163330000|2021-10-25 12:02:10|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|0
1635163350000|2021-10-25 12:02:30|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|0
1635163370000|2021-10-25 12:02:50|4381.48|4381.48|4382.71|4382.71|4383.24|4383.24|4381.48|4381.48|0
1635163380000|2021-10-25 12:03:00|4382.89|4382.89|4384.47|4384.47|4384.64|4384.64|4382.89|4382.89|0
1635163390000|2021-10-25 12:03:10|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|4384.64|0
1635163410000|2021-10-25 12:03:30|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|0
1635163420000|2021-10-25 12:03:40|4385.17|4385.17|4385.69|4385.69|4385.87|4385.87|4385.17|4385.17|0
1635163430000|2021-10-25 12:03:50|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|4385.87|0
1635163480000|2021-10-25 12:04:40|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|0
1635163500000|2021-10-25 12:05:00|4386.86|4386.86|4387.91|4387.91|4387.91|4387.91|4386.86|4386.86|0
1635163510000|2021-10-25 12:05:10|4389.99|4389.99|4390.16|4390.16|4390.16|4390.16|4389.99|4389.99|0
1635163520000|2021-10-25 12:05:20|4389.1|4389.1|4388.77|4388.77|4389.1|4389.1|4388.77|4388.77|0
1635163530000|2021-10-25 12:05:30|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|4388.06|0
1635163540000|2021-10-25 12:05:40|4387.71|4387.71|4386.66|4386.66|4387.71|4387.71|4386.66|4386.66|0
1635163550000|2021-10-25 12:05:50|4387.01|4387.01|4386.66|4386.66|4387.01|4387.01|4386.66|4386.66|0
1635163560000|2021-10-25 12:06:00|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|4386.49|0
1635163570000|2021-10-25 12:06:10|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|4386.31|0
1635163580000|2021-10-25 12:06:20|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|0
1635163610000|2021-10-25 12:06:50|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|4386.84|0
1635163620000|2021-10-25 12:07:00|4386.49|4386.49|4385.96|4385.96|4386.49|4386.49|4385.96|4385.96|0
1635163640000|2021-10-25 12:07:20|4386.31|4386.31|4385.78|4385.78|4386.31|4386.31|4385.78|4385.78|0
1635163660000|2021-10-25 12:07:40|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|4385.61|0
1635163670000|2021-10-25 12:07:50|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|4384.93|0
1635163680000|2021-10-25 12:08:00|4384.23|4384.23|4384.06|4384.06|4384.23|4384.23|4384.06|4384.06|0
1635163700000|2021-10-25 12:08:20|4384.58|4384.58|4384.41|4384.41|4384.58|4384.58|4384.41|4384.41|0
1635163720000|2021-10-25 12:08:40|4384.24|4384.24|4384.42|4384.42|4384.42|4384.42|4384.24|4384.24|0
1635163760000|2021-10-25 12:09:20|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|4384.95|0
1635163780000|2021-10-25 12:09:40|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|4384.27|0
1635163800000|2021-10-25 12:10:00|4384.45|4384.45|4383.92|4383.92|4384.45|4384.45|4383.92|4383.92|0
1635163810000|2021-10-25 12:10:10|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|0
1635163820000|2021-10-25 12:10:20|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|4384.21|0
1635163830000|2021-10-25 12:10:30|4384.91|4384.91|4385.79|4385.79|4385.79|4385.79|4384.91|4384.91|0
1635163840000|2021-10-25 12:10:40|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|0
1635163860000|2021-10-25 12:11:00|4387.17|4387.17|4387.84|4387.84|4388.02|4388.02|4387.17|4387.17|0
1635163870000|2021-10-25 12:11:10|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|0
1635163910000|2021-10-25 12:11:50|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|4387.33|0
1635164040000|2021-10-25 12:14:00|4387.15|4387.15|4387.15|4387.15|4387.15|4387.15|4387.15|4387.15|0
1635164060000|2021-10-25 12:14:20|4387.5|4387.5|4387.68|4387.68|4387.68|4387.68|4387.5|4387.5|0
1635164070000|2021-10-25 12:14:30|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|0
1635164090000|2021-10-25 12:14:50|4387.33|4387.33|4386.63|4386.63|4387.33|4387.33|4386.63|4386.63|0
1635164100000|2021-10-25 12:15:00|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|4386.8|0
1635164110000|2021-10-25 12:15:10|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|4387.48|0
1635164120000|2021-10-25 12:15:20|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|0
1635164130000|2021-10-25 12:15:30|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|4387.5|0
1635164140000|2021-10-25 12:15:40|4387.15|4387.15|4387.74|4387.74|4387.74|4387.74|4387.15|4387.15|0
1635164150000|2021-10-25 12:15:50|4388.44|4388.44|4388.97|4388.97|4389.32|4389.32|4388.44|4388.44|0
1635164170000|2021-10-25 12:16:10|4389.84|4389.84|4390.11|4390.11|4390.11|4390.11|4389.84|4389.84|0
1635164200000|2021-10-25 12:16:40|4390.81|4390.81|4390.81|4390.81|4390.81|4390.81|4390.81|4390.81|0
1635164210000|2021-10-25 12:16:50|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|0
1635164230000|2021-10-25 12:17:10|4390.81|4390.81|4390.81|4390.81|4390.81|4390.81|4390.81|4390.81|0
1635164240000|2021-10-25 12:17:20|4391.34|4391.34|4392.01|4392.01|4392.01|4392.01|4391.34|4391.34|0
1635164270000|2021-10-25 12:17:50|4393.24|4393.24|4392.71|4392.71|4393.24|4393.24|4392.71|4392.71|0
1635164280000|2021-10-25 12:18:00|4392.54|4392.54|4394.47|4394.47|4394.47|4394.47|4392.54|4392.54|0
1635164290000|2021-10-25 12:18:10|4393.76|4393.76|4393.59|4393.59|4393.76|4393.76|4393.59|4393.59|0
1635164320000|2021-10-25 12:18:40|4393.76|4393.76|4392.39|4392.39|4393.76|4393.76|4392.39|4392.39|0
1635164330000|2021-10-25 12:18:50|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|0
1635164340000|2021-10-25 12:19:00|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|4392.04|0
1635164380000|2021-10-25 12:19:40|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|0
1635164410000|2021-10-25 12:20:10|4391.52|4391.52|4391.89|4391.89|4392.05|4392.05|4391.52|4391.52|0
1635164440000|2021-10-25 12:20:40|4391.72|4391.72|4391.54|4391.54|4391.89|4391.89|4391.54|4391.54|0
1635164450000|2021-10-25 12:20:50|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|4391.05|0
1635164460000|2021-10-25 12:21:00|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|0
1635164480000|2021-10-25 12:21:20|4390.52|4390.52|4390.52|4390.52|4390.88|4390.88|4390.52|4390.52|0
1635164530000|2021-10-25 12:22:10|4390.35|4390.35|4389.82|4389.82|4390.35|4390.35|4389.82|4389.82|0
1635164540000|2021-10-25 12:22:20|4390.17|4390.17|4390|4390|4390.17|4390.17|4390|4390|0
1635164550000|2021-10-25 12:22:30|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|0
1635164560000|2021-10-25 12:22:40|4389.5|4389.5|4389.5|4389.5|4389.5|4389.5|4389.5|4389.5|0
1635164570000|2021-10-25 12:22:50|4389.32|4389.32|4389.32|4389.32|4389.32|4389.32|4389.32|4389.32|0
1635164580000|2021-10-25 12:23:00|4390|4390|4390.67|4390.67|4390.67|4390.67|4390|4390|0
1635164630000|2021-10-25 12:23:50|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|0
1635164640000|2021-10-25 12:24:00|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|0
1635164670000|2021-10-25 12:24:30|4390.15|4390.15|4389.97|4389.97|4390.15|4390.15|4389.97|4389.97|0
1635164680000|2021-10-25 12:24:40|4389.8|4389.8|4390.15|4390.15|4390.15|4390.15|4389.8|4389.8|0
1635164710000|2021-10-25 12:25:10|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|4389.47|0
1635164760000|2021-10-25 12:26:00|4389.65|4389.65|4389.59|4389.59|4389.65|4389.65|4389.59|4389.59|0
1635164770000|2021-10-25 12:26:10|4389.77|4389.77|4390.45|4390.45|4390.45|4390.45|4389.77|4389.77|0
1635164780000|2021-10-25 12:26:20|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|0
1635164790000|2021-10-25 12:26:30|4390.45|4390.45|4389.77|4389.77|4390.45|4390.45|4389.77|4389.77|0
1635164830000|2021-10-25 12:27:10|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|0
1635164840000|2021-10-25 12:27:20|4390.8|4390.8|4392.52|4392.52|4392.52|4392.52|4390.8|4390.8|0
1635164850000|2021-10-25 12:27:30|4392.87|4392.87|4392.52|4392.52|4392.87|4392.87|4392.52|4392.52|0
1635164860000|2021-10-25 12:27:40|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|4393.23|0
1635164870000|2021-10-25 12:27:50|4392.35|4392.35|4392|4392|4392.35|4392.35|4392|4392|0
1635164880000|2021-10-25 12:28:00|4392.17|4392.17|4392.87|4392.87|4392.87|4392.87|4392.17|4392.17|0
1635164990000|2021-10-25 12:29:50|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|0
1635165000000|2021-10-25 12:30:00|4393.39|4393.39|4394.77|4394.77|4394.77|4394.77|4393.39|4393.39|0
1635165050000|2021-10-25 12:30:50|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|4395.29|0
1635165070000|2021-10-25 12:31:10|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|4395.4|0
1635165080000|2021-10-25 12:31:20|4395.92|4395.92|4396.04|4396.04|4396.04|4396.04|4395.92|4395.92|0
1635165120000|2021-10-25 12:32:00|4396.72|4396.72|4396.82|4396.82|4396.82|4396.82|4396.72|4396.72|0
1635165140000|2021-10-25 12:32:20|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|4396.15|0
1635165150000|2021-10-25 12:32:30|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|0
1635165160000|2021-10-25 12:32:40|4396.64|4396.64|4396.29|4396.29|4396.64|4396.64|4396.29|4396.29|0
1635165170000|2021-10-25 12:32:50|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|4396.47|0
1635165180000|2021-10-25 12:33:00|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|4396.29|0
1635165190000|2021-10-25 12:33:10|4396.47|4396.47|4396.99|4396.99|4396.99|4396.99|4396.47|4396.47|0
1635165240000|2021-10-25 12:34:00|4398.35|4398.35|4399.2|4399.2|4399.2|4399.2|4398.35|4398.35|0
1635165280000|2021-10-25 12:34:40|4399.34|4399.34|4400.4|4400.4|4400.4|4400.4|4399.34|4399.34|0
1635165290000|2021-10-25 12:34:50|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1635165300000|2021-10-25 12:35:00|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1635165310000|2021-10-25 12:35:10|4400.22|4400.22|4400.05|4400.05|4400.22|4400.22|4400.05|4400.05|0
1635165320000|2021-10-25 12:35:20|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|4400.22|0
1635165330000|2021-10-25 12:35:30|4400.34|4400.34|4400.92|4400.92|4401.27|4401.27|4400.22|4400.22|0
1635165350000|2021-10-25 12:35:50|4401.8|4401.8|4402.09|4402.09|4402.09|4402.09|4401.8|4401.8|0
1635165360000|2021-10-25 12:36:00|4402.77|4402.77|4402.77|4402.77|4402.94|4402.94|4402.77|4402.77|0
1635165370000|2021-10-25 12:36:10|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|0
1635165380000|2021-10-25 12:36:20|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|4402.94|0
1635165430000|2021-10-25 12:37:10|4403.29|4403.29|4403.12|4403.12|4403.29|4403.29|4403.12|4403.12|0
1635165440000|2021-10-25 12:37:20|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|0
1635165470000|2021-10-25 12:37:50|4401.92|4401.92|4401.46|4401.46|4401.92|4401.92|4401.46|4401.46|0
1635165490000|2021-10-25 12:38:10|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|0
1635165510000|2021-10-25 12:38:30|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|0
1635165520000|2021-10-25 12:38:40|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|0
1635165530000|2021-10-25 12:38:50|4401.14|4401.14|4400.99|4400.99|4401.14|4401.14|4400.99|4400.99|0
1635165540000|2021-10-25 12:39:00|4400.32|4400.32|4401.02|4401.02|4401.02|4401.02|4400.32|4400.32|0
1635165550000|2021-10-25 12:39:10|4400.67|4400.67|4400.67|4400.67|4400.67|4400.67|4400.49|4400.49|0
1635165570000|2021-10-25 12:39:30|4400.5|4400.5|4400.34|4400.34|4400.5|4400.5|4400.34|4400.34|0
1635165600000|2021-10-25 12:40:00|4399.99|4399.99|4399.83|4399.83|4399.99|4399.99|4399.83|4399.83|0
1635165610000|2021-10-25 12:40:10|4400.35|4400.35|4400.53|4400.53|4400.53|4400.53|4400|4400|0
1635165620000|2021-10-25 12:40:20|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|0
1635165640000|2021-10-25 12:40:40|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|0
1635165650000|2021-10-25 12:40:50|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|0
1635165660000|2021-10-25 12:41:00|4399.15|4399.15|4398.8|4398.8|4399.15|4399.15|4398.8|4398.8|0
1635165690000|2021-10-25 12:41:30|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|0
1635165710000|2021-10-25 12:41:50|4399.68|4399.68|4400.03|4400.03|4400.03|4400.03|4399.68|4399.68|0
1635165720000|2021-10-25 12:42:00|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|0
1635165730000|2021-10-25 12:42:10|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|0
1635165750000|2021-10-25 12:42:30|4400.55|4400.55|4400.38|4400.38|4400.55|4400.55|4400.38|4400.38|0
1635165760000|2021-10-25 12:42:40|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|4400.03|0
1635165790000|2021-10-25 12:43:10|4400.55|4400.55|4400.38|4400.38|4400.55|4400.55|4400.38|4400.38|0
1635165800000|2021-10-25 12:43:20|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|0
1635165810000|2021-10-25 12:43:30|4399.33|4399.33|4399.15|4399.15|4399.33|4399.33|4398.98|4398.98|0
1635165820000|2021-10-25 12:43:40|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|4399.33|0
1635165830000|2021-10-25 12:43:50|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|0
1635165850000|2021-10-25 12:44:10|4399.14|4399.14|4398.46|4398.46|4399.14|4399.14|4398.46|4398.46|0
1635165880000|2021-10-25 12:44:40|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|4398.99|0
1635165910000|2021-10-25 12:45:10|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|0
1635166000000|2021-10-25 12:46:40|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|0
1635166010000|2021-10-25 12:46:50|4398.87|4398.87|4398.52|4398.52|4398.87|4398.87|4398.52|4398.52|0
1635166030000|2021-10-25 12:47:10|4399.04|4399.04|4399.39|4399.39|4399.39|4399.39|4399.04|4399.04|0
1635166060000|2021-10-25 12:47:40|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|4400.09|0
1635166070000|2021-10-25 12:47:50|4400.8|4400.8|4400.62|4400.62|4400.8|4400.8|4400.62|4400.62|0
1635166090000|2021-10-25 12:48:10|4400.09|4400.09|4400.26|4400.26|4400.26|4400.26|4400.09|4400.09|0
1635166110000|2021-10-25 12:48:30|4400.42|4400.42|4400.6|4400.6|4400.6|4400.6|4400.42|4400.42|0
1635166120000|2021-10-25 12:48:40|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|0
1635166130000|2021-10-25 12:48:50|4400.77|4400.77|4401.29|4401.29|4401.29|4401.29|4400.77|4400.77|0
1635166150000|2021-10-25 12:49:10|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|0
1635166180000|2021-10-25 12:49:40|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|4400.63|0
1635166190000|2021-10-25 12:49:50|4401.15|4401.15|4400.45|4400.45|4401.15|4401.15|4400.45|4400.45|0
1635166200000|2021-10-25 12:50:00|4399.77|4399.77|4400.83|4400.83|4400.83|4400.83|4399.77|4399.77|0
1635166230000|2021-10-25 12:50:30|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|0
1635166270000|2021-10-25 12:51:10|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|4400.18|0
1635166300000|2021-10-25 12:51:40|4400.01|4400.01|4399.31|4399.31|4400.01|4400.01|4399.31|4399.31|0
1635166310000|2021-10-25 12:51:50|4399.13|4399.13|4398.78|4398.78|4399.31|4399.31|4398.78|4398.78|0
1635166330000|2021-10-25 12:52:10|4398.96|4398.96|4398.96|4398.96|4398.96|4398.96|4398.96|4398.96|0
1635166340000|2021-10-25 12:52:20|4399.13|4399.13|4398.96|4398.96|4399.13|4399.13|4398.96|4398.96|0
1635166360000|2021-10-25 12:52:40|4398.78|4398.78|4398.94|4398.94|4398.94|4398.94|4398.78|4398.78|0
1635166370000|2021-10-25 12:52:50|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|4399.11|0
1635166380000|2021-10-25 12:53:00|4398.93|4398.93|4398.58|4398.58|4398.93|4398.93|4398.58|4398.58|0
1635166400000|2021-10-25 12:53:20|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1635166410000|2021-10-25 12:53:30|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|0
1635166430000|2021-10-25 12:53:50|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|4397.92|0
1635166440000|2021-10-25 12:54:00|4397.74|4397.74|4397.39|4397.39|4397.74|4397.74|4397.39|4397.39|0
1635166450000|2021-10-25 12:54:10|4397.22|4397.22|4397.04|4397.04|4397.22|4397.22|4397.04|4397.04|0
1635166460000|2021-10-25 12:54:20|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|0
1635166470000|2021-10-25 12:54:30|4396.86|4396.86|4396.16|4396.16|4396.86|4396.86|4396.16|4396.16|0
1635166490000|2021-10-25 12:54:50|4396.86|4396.86|4397.05|4397.05|4397.22|4397.22|4396.86|4396.86|0
1635166500000|2021-10-25 12:55:00|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|4396.38|0
1635166550000|2021-10-25 12:55:50|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|0
1635166570000|2021-10-25 12:56:10|4395.89|4395.89|4395.71|4395.71|4395.89|4395.89|4395.71|4395.71|0
1635166590000|2021-10-25 12:56:30|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|0
1635166610000|2021-10-25 12:56:50|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|4394.83|0
1635166620000|2021-10-25 12:57:00|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|4395.18|0
1635166660000|2021-10-25 12:57:40|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|4395.36|0
1635166670000|2021-10-25 12:57:50|4395.01|4395.01|4394.83|4394.83|4395.01|4395.01|4394.83|4394.83|0
1635166680000|2021-10-25 12:58:00|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|4395.01|0
1635166730000|2021-10-25 12:58:50|4395.54|4395.54|4395.36|4395.36|4395.54|4395.54|4395.36|4395.36|0
1635166740000|2021-10-25 12:59:00|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|0
1635166750000|2021-10-25 12:59:10|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|0
1635166770000|2021-10-25 12:59:30|4393.46|4393.46|4393.11|4393.11|4393.46|4393.46|4393.11|4393.11|0
1635166790000|2021-10-25 12:59:50|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|0
1635166800000|2021-10-25 13:00:00|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|4392.78|0
1635166810000|2021-10-25 13:00:10|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|4393.48|0
1635166820000|2021-10-25 13:00:20|4393.75|4393.75|4393.57|4393.57|4393.75|4393.75|4393.57|4393.57|0
1635166830000|2021-10-25 13:00:30|4393.75|4393.75|4393.4|4393.4|4393.75|4393.75|4393.4|4393.4|0
1635166840000|2021-10-25 13:00:40|4392.69|4392.69|4393.92|4393.92|4393.92|4393.92|4392.69|4392.69|0
1635166850000|2021-10-25 13:00:50|4394.1|4394.1|4394.75|4394.75|4394.75|4394.75|4394.1|4394.1|0
1635166860000|2021-10-25 13:01:00|4395.45|4395.45|4395.45|4395.45|4395.8|4395.8|4395.45|4395.45|0
1635166880000|2021-10-25 13:01:20|4396.5|4396.5|4396.15|4396.15|4396.5|4396.5|4395.97|4395.97|0
1635166890000|2021-10-25 13:01:30|4396.82|4396.82|4396.82|4396.82|4397|4397|4396.47|4396.47|0
1635166900000|2021-10-25 13:01:40|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|0
1635166940000|2021-10-25 13:02:20|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|0
1635166950000|2021-10-25 13:02:30|4396.23|4396.23|4396.58|4396.58|4396.58|4396.58|4396.23|4396.23|0
1635166960000|2021-10-25 13:02:40|4397.93|4397.93|4396.73|4396.73|4397.93|4397.93|4396.73|4396.73|0
1635166970000|2021-10-25 13:02:50|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|0
1635166980000|2021-10-25 13:03:00|4395.37|4395.37|4395.37|4395.37|4395.37|4395.37|4395.37|4395.37|0
1635166990000|2021-10-25 13:03:10|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|4396.05|0
1635167000000|2021-10-25 13:03:20|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1635167010000|2021-10-25 13:03:30|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|4395.67|0
1635167020000|2021-10-25 13:03:40|4395.5|4395.5|4395.33|4395.33|4395.5|4395.5|4395.33|4395.33|0
1635167040000|2021-10-25 13:04:00|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|4394.63|0
1635167050000|2021-10-25 13:04:10|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|4394.81|0
1635167070000|2021-10-25 13:04:30|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|4395.16|0
1635167080000|2021-10-25 13:04:40|4394.28|4394.28|4395.04|4395.04|4395.16|4395.16|4394.28|4394.28|0
1635167100000|2021-10-25 13:05:00|4395.39|4395.39|4395.21|4395.21|4395.39|4395.39|4395.21|4395.21|0
1635167140000|2021-10-25 13:05:40|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|0
1635167150000|2021-10-25 13:05:50|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|0
1635167160000|2021-10-25 13:06:00|4395.58|4395.58|4395.4|4395.4|4395.58|4395.58|4395.4|4395.4|0
1635167210000|2021-10-25 13:06:50|4395.93|4395.93|4396.05|4396.05|4396.05|4396.05|4395.93|4395.93|0
1635167220000|2021-10-25 13:07:00|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|4396.75|0
1635167240000|2021-10-25 13:07:20|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|0
1635167250000|2021-10-25 13:07:30|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|4397.03|0
1635167260000|2021-10-25 13:07:40|4396.85|4396.85|4396.68|4396.68|4396.85|4396.85|4396.68|4396.68|0
1635167270000|2021-10-25 13:07:50|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|4396.33|0
1635167280000|2021-10-25 13:08:00|4395.8|4395.8|4395.6|4395.6|4396.13|4396.13|4395.6|4395.6|0
1635167290000|2021-10-25 13:08:10|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|4395.49|0
1635167300000|2021-10-25 13:08:20|4395.31|4395.31|4395.84|4395.84|4395.84|4395.84|4395.31|4395.31|0
1635167310000|2021-10-25 13:08:30|4396.19|4396.19|4396.68|4396.68|4396.68|4396.68|4396.19|4396.19|0
1635167340000|2021-10-25 13:09:00|4396|4396|4396|4396|4396|4396|4396|4396|0
1635167360000|2021-10-25 13:09:20|4396.53|4396.53|4396.18|4396.18|4396.53|4396.53|4396.18|4396.18|0
1635167460000|2021-10-25 13:11:00|4396.44|4396.44|4396.56|4396.56|4396.56|4396.56|4396.39|4396.39|0
1635167470000|2021-10-25 13:11:10|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|4396.74|0
1635167480000|2021-10-25 13:11:20|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1635167490000|2021-10-25 13:11:30|4397.09|4397.09|4397.09|4397.09|4397.26|4397.26|4397.09|4397.09|0
1635167540000|2021-10-25 13:12:20|4397.26|4397.26|4397.21|4397.21|4397.26|4397.26|4397.16|4397.16|0
1635167550000|2021-10-25 13:12:30|4397.05|4397.05|4396.99|4396.99|4397.05|4397.05|4396.99|4396.99|0
1635167580000|2021-10-25 13:13:00|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|0
1635167590000|2021-10-25 13:13:10|4396.87|4396.87|4397.22|4397.22|4397.22|4397.22|4396.87|4396.87|0
1635167610000|2021-10-25 13:13:30|4397.4|4397.4|4397.05|4397.05|4397.4|4397.4|4397.05|4397.05|0
1635167630000|2021-10-25 13:13:50|4397.22|4397.22|4397.57|4397.57|4397.75|4397.75|4397.22|4397.22|0
1635167660000|2021-10-25 13:14:20|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|0
1635167670000|2021-10-25 13:14:30|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|4397.56|0
1635167680000|2021-10-25 13:14:40|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|0
1635167690000|2021-10-25 13:14:50|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|4397.06|0
1635167700000|2021-10-25 13:15:00|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|0
1635167710000|2021-10-25 13:15:10|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|4397.38|0
1635167720000|2021-10-25 13:15:20|4397.33|4397.33|4397.63|4397.63|4397.63|4397.63|4397.33|4397.33|0
1635167730000|2021-10-25 13:15:30|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|4397.8|0
1635167760000|2021-10-25 13:16:00|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|0
1635167780000|2021-10-25 13:16:20|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|4396.94|0
1635167790000|2021-10-25 13:16:30|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|0
1635167800000|2021-10-25 13:16:40|4397|4397|4396.82|4396.82|4397|4397|4396.82|4396.82|0
1635167810000|2021-10-25 13:16:50|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1635167820000|2021-10-25 13:17:00|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|4396.82|0
1635167830000|2021-10-25 13:17:10|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|4396.71|0
1635167840000|2021-10-25 13:17:20|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|4397.42|0
1635167850000|2021-10-25 13:17:30|4397.94|4397.94|4398.29|4398.29|4398.29|4398.29|4397.94|4397.94|0
1635167860000|2021-10-25 13:17:40|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1635167870000|2021-10-25 13:17:50|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|4398.29|0
1635167880000|2021-10-25 13:18:00|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|4398.13|0
1635167890000|2021-10-25 13:18:10|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|4398.28|0
1635167910000|2021-10-25 13:18:30|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1635167930000|2021-10-25 13:18:50|4398.6|4398.6|4398.76|4398.76|4398.76|4398.76|4398.6|4398.6|0
1635167950000|2021-10-25 13:19:10|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|0
1635167960000|2021-10-25 13:19:20|4398.75|4398.75|4398.57|4398.57|4398.75|4398.75|4398.57|4398.57|0
1635167990000|2021-10-25 13:19:50|4397.9|4397.9|4397.75|4397.75|4397.9|4397.9|4397.75|4397.75|0
1635168000000|2021-10-25 13:20:00|4398.43|4398.43|4398.6|4398.6|4398.6|4398.6|4398.43|4398.43|0
1635168030000|2021-10-25 13:20:30|4398.25|4398.25|4398.08|4398.08|4398.25|4398.25|4398.08|4398.08|0
1635168040000|2021-10-25 13:20:40|4397.73|4397.73|4397.55|4397.55|4397.73|4397.73|4397.55|4397.55|0
1635168060000|2021-10-25 13:21:00|4397.37|4397.37|4395.28|4395.28|4397.37|4397.37|4394.93|4394.93|0
1635168070000|2021-10-25 13:21:10|4394.61|4394.61|4395.35|4395.35|4395.35|4395.35|4394.5|4394.5|0
1635168080000|2021-10-25 13:21:20|4395|4395|4394.48|4394.48|4395|4395|4394.48|4394.48|0
1635168130000|2021-10-25 13:22:10|4393.77|4393.77|4393.09|4393.09|4393.77|4393.77|4393.09|4393.09|0
1635168150000|2021-10-25 13:22:30|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|0
1635168160000|2021-10-25 13:22:40|4393.27|4393.27|4393.8|4393.8|4393.97|4393.97|4393.27|4393.27|0
1635168180000|2021-10-25 13:23:00|4393.27|4393.27|4393.97|4393.97|4393.97|4393.97|4393.27|4393.27|0
1635168210000|2021-10-25 13:23:30|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|0
1635168220000|2021-10-25 13:23:40|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|0
1635168250000|2021-10-25 13:24:10|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|0
1635168260000|2021-10-25 13:24:20|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|4393.69|0
1635168270000|2021-10-25 13:24:30|4393.51|4393.51|4392.84|4392.84|4393.51|4393.51|4392.84|4392.84|0
1635168280000|2021-10-25 13:24:40|4392.31|4392.31|4391.43|4391.43|4392.31|4392.31|4391.43|4391.43|0
1635168300000|2021-10-25 13:25:00|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|4392.14|0
1635168320000|2021-10-25 13:25:20|4391.96|4391.96|4391.61|4391.61|4391.96|4391.96|4391.61|4391.61|0
1635168350000|2021-10-25 13:25:50|4390.93|4390.93|4390.58|4390.58|4390.93|4390.93|4390.58|4390.58|0
1635168370000|2021-10-25 13:26:10|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|0
1635168380000|2021-10-25 13:26:20|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|0
1635168390000|2021-10-25 13:26:30|4390.44|4390.44|4390.58|4390.58|4390.58|4390.58|4390.44|4390.44|0
1635168400000|2021-10-25 13:26:40|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|0
1635168440000|2021-10-25 13:27:20|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|4390.17|0
1635168450000|2021-10-25 13:27:30|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|4390.29|0
1635168480000|2021-10-25 13:28:00|4389.94|4389.94|4389.24|4389.24|4389.94|4389.94|4389.24|4389.24|0
1635168490000|2021-10-25 13:28:10|4388.89|4388.89|4388.19|4388.19|4388.89|4388.89|4388.19|4388.19|0
1635168500000|2021-10-25 13:28:20|4387.51|4387.51|4386.84|4386.84|4387.51|4387.51|4386.66|4386.66|0
1635168530000|2021-10-25 13:28:50|4387.01|4387.01|4386.84|4386.84|4387.19|4387.19|4386.84|4386.84|0
1635168540000|2021-10-25 13:29:00|4386.66|4386.66|4386.84|4386.84|4386.84|4386.84|4386.31|4386.31|0
1635168550000|2021-10-25 13:29:10|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|4386.66|0
1635168560000|2021-10-25 13:29:20|4385.78|4385.78|4385.62|4385.62|4385.78|4385.78|4385.62|4385.62|0
1635168580000|2021-10-25 13:29:40|4385.97|4385.97|4384.8|4384.8|4385.97|4385.97|4384.8|4384.8|0
1635168590000|2021-10-25 13:29:50|4384.62|4384.62|4385.33|4385.33|4385.33|4385.33|4384.62|4384.62|0
1635168600000|2021-10-25 13:30:00|4385.44|4385.44|4385.97|4385.97|4385.97|4385.97|4385.44|4385.44|0
1635168610000|2021-10-25 13:30:10|4386.14|4386.14|4385.47|4385.47|4386.32|4386.32|4385.47|4385.47|0
1635168620000|2021-10-25 13:30:20|4385.63|4385.63|4386.31|4386.31|4386.31|4386.31|4385.63|4385.63|0
1635168630000|2021-10-25 13:30:30|4386.83|4386.83|4387.29|4387.29|4387.29|4387.29|4386.83|4386.83|0
1635168640000|2021-10-25 13:30:40|4387.28|4387.28|4387.63|4387.63|4387.63|4387.63|4387.28|4387.28|0
1635168650000|2021-10-25 13:30:50|4387.45|4387.45|4385.89|4385.89|4387.45|4387.45|4385.89|4385.89|0
1635168660000|2021-10-25 13:31:00|4385.21|4385.21|4384.89|4384.89|4385.21|4385.21|4384.54|4384.54|0
1635168670000|2021-10-25 13:31:10|4384.21|4384.21|4384.89|4384.89|4385.06|4385.06|4384.21|4384.21|0
1635168680000|2021-10-25 13:31:20|4385.06|4385.06|4387.98|4387.98|4388.15|4388.15|4385.06|4385.06|0
1635168690000|2021-10-25 13:31:30|4387.8|4387.8|4387.28|4387.28|4388.33|4388.33|4387.1|4387.1|0
1635168710000|2021-10-25 13:31:50|4387.45|4387.45|4387.31|4387.31|4387.45|4387.45|4387.31|4387.31|0
1635168720000|2021-10-25 13:32:00|4387.98|4387.98|4387.01|4387.01|4388.33|4388.33|4387.01|4387.01|0
1635168730000|2021-10-25 13:32:10|4386.66|4386.66|4386.84|4386.84|4386.84|4386.84|4386.49|4386.49|0
1635168740000|2021-10-25 13:32:20|4387.36|4387.36|4388.42|4388.42|4388.42|4388.42|4387.36|4387.36|0
1635168750000|2021-10-25 13:32:30|4387.89|4387.89|4388.92|4388.92|4388.92|4388.92|4387.89|4387.89|0
1635168760000|2021-10-25 13:32:40|4389.8|4389.8|4389.63|4389.63|4389.8|4389.8|4389.63|4389.63|0
1635168770000|2021-10-25 13:32:50|4389.1|4389.1|4388.92|4388.92|4389.1|4389.1|4388.57|4388.57|0
1635168780000|2021-10-25 13:33:00|4388.05|4388.05|4387.84|4387.84|4388.05|4388.05|4387.84|4387.84|0
1635168790000|2021-10-25 13:33:10|4387.49|4387.49|4387.38|4387.38|4387.49|4387.49|4387.38|4387.38|0
1635168800000|2021-10-25 13:33:20|4386.85|4386.85|4387.03|4387.03|4387.03|4387.03|4386.85|4386.85|0
1635168810000|2021-10-25 13:33:30|4387.38|4387.38|4387.91|4387.91|4387.91|4387.91|4387.2|4387.2|0
1635168820000|2021-10-25 13:33:40|4387.23|4387.23|4388.13|4388.13|4388.13|4388.13|4387.23|4387.23|0
1635168840000|2021-10-25 13:34:00|4387.96|4387.96|4386.58|4386.58|4387.96|4387.96|4386.58|4386.58|0
1635168850000|2021-10-25 13:34:10|4386.41|4386.41|4387.78|4387.78|4387.78|4387.78|4386.41|4386.41|0
1635168870000|2021-10-25 13:34:30|4387.43|4387.43|4387.61|4387.61|4387.78|4387.78|4387.08|4387.08|0
1635168880000|2021-10-25 13:34:40|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|4388.13|0
1635168890000|2021-10-25 13:34:50|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|0
1635168900000|2021-10-25 13:35:00|4388.01|4388.01|4388.89|4388.89|4388.89|4388.89|4388.01|4388.01|0
1635168910000|2021-10-25 13:35:10|4389.41|4389.41|4389.75|4389.75|4389.93|4389.93|4389.41|4389.41|0
1635168930000|2021-10-25 13:35:30|4390.98|4390.98|4391.31|4391.31|4391.48|4391.48|4390.81|4390.81|0
1635168940000|2021-10-25 13:35:40|4391.13|4391.13|4389.58|4389.58|4392.71|4392.71|4389.58|4389.58|0
1635168950000|2021-10-25 13:35:50|4390.63|4390.63|4390.1|4390.1|4390.63|4390.63|4390.1|4390.1|0
1635168960000|2021-10-25 13:36:00|4389.93|4389.93|4389.77|4389.77|4389.93|4389.93|4389.77|4389.77|0
1635168980000|2021-10-25 13:36:20|4390.64|4390.64|4390.12|4390.12|4390.82|4390.82|4390.12|4390.12|0
1635168990000|2021-10-25 13:36:30|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|4389.95|0
1635169000000|2021-10-25 13:36:40|4390.48|4390.48|4390.29|4390.29|4390.53|4390.53|4390.29|4390.29|0
1635169010000|2021-10-25 13:36:50|4389.41|4389.41|4388.53|4388.53|4389.41|4389.41|4388.53|4388.53|0
1635169020000|2021-10-25 13:37:00|4387.83|4387.83|4387.48|4387.48|4387.83|4387.83|4387.48|4387.48|0
1635169030000|2021-10-25 13:37:10|4387.83|4387.83|4387.83|4387.83|4387.83|4387.83|4387.83|4387.83|0
1635169040000|2021-10-25 13:37:20|4387.16|4387.16|4386.12|4386.12|4387.16|4387.16|4386.12|4386.12|0
1635169050000|2021-10-25 13:37:30|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|0
1635169060000|2021-10-25 13:37:40|4386.18|4386.18|4386.35|4386.35|4386.35|4386.35|4386.18|4386.18|0
1635169070000|2021-10-25 13:37:50|4386.21|4386.21|4385.47|4385.47|4386.21|4386.21|4385.47|4385.47|0
1635169090000|2021-10-25 13:38:10|4385.12|4385.12|4383.77|4383.77|4385.12|4385.12|4383.77|4383.77|0
1635169100000|2021-10-25 13:38:20|4384.44|4384.44|4383.57|4383.57|4384.44|4384.44|4383.57|4383.57|0
1635169110000|2021-10-25 13:38:30|4384.27|4384.27|4384.8|4384.8|4384.8|4384.8|4384.27|4384.27|0
1635169140000|2021-10-25 13:39:00|4384.62|4384.62|4383.74|4383.74|4384.62|4384.62|4383.74|4383.74|0
1635169150000|2021-10-25 13:39:10|4383.58|4383.58|4382.9|4382.9|4383.58|4383.58|4382.9|4382.9|0
1635169160000|2021-10-25 13:39:20|4382.23|4382.23|4381|4381|4382.23|4382.23|4381|4381|0
1635169170000|2021-10-25 13:39:30|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|4381.53|0
1635169180000|2021-10-25 13:39:40|4381.35|4381.35|4381.21|4381.21|4381.35|4381.35|4381.21|4381.21|0
1635169190000|2021-10-25 13:39:50|4381.09|4381.09|4380.27|4380.27|4381.09|4381.09|4380.27|4380.27|0
1635169200000|2021-10-25 13:40:00|4379.74|4379.74|4379.57|4379.57|4379.74|4379.74|4379.57|4379.57|0
1635169210000|2021-10-25 13:40:10|4379.39|4379.39|4377.84|4377.84|4379.57|4379.57|4377.84|4377.84|0
1635169220000|2021-10-25 13:40:20|4377.31|4377.31|4377.17|4377.17|4377.31|4377.31|4376.99|4376.99|0
1635169230000|2021-10-25 13:40:30|4376.9|4376.9|4376.71|4376.71|4377.06|4377.06|4376.71|4376.71|0
1635169240000|2021-10-25 13:40:40|4377.24|4377.24|4376.18|4376.18|4377.24|4377.24|4376.18|4376.18|0
1635169250000|2021-10-25 13:40:50|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|0
1635169260000|2021-10-25 13:41:00|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|0
1635169280000|2021-10-25 13:41:20|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|0
1635169290000|2021-10-25 13:41:30|4375.72|4375.72|4375.22|4375.22|4375.72|4375.72|4375.22|4375.22|0
1635169300000|2021-10-25 13:41:40|4375.1|4375.1|4375.27|4375.27|4375.27|4375.27|4375.1|4375.1|0
1635169310000|2021-10-25 13:41:50|4375.45|4375.45|4374.4|4374.4|4375.45|4375.45|4374.28|4374.28|0
1635169320000|2021-10-25 13:42:00|4374.55|4374.55|4375.23|4375.23|4375.23|4375.23|4374.55|4374.55|0
1635169330000|2021-10-25 13:42:10|4376.1|4376.1|4375.76|4375.76|4376.1|4376.1|4375.76|4375.76|0
1635169340000|2021-10-25 13:42:20|4375.59|4375.59|4374.91|4374.91|4375.59|4375.59|4374.91|4374.91|0
1635169350000|2021-10-25 13:42:30|4375.09|4375.09|4376.69|4376.69|4376.69|4376.69|4375.09|4375.09|0
1635169360000|2021-10-25 13:42:40|4377.22|4377.22|4377.75|4377.75|4377.75|4377.75|4377.22|4377.22|0
1635169370000|2021-10-25 13:42:50|4379.1|4379.1|4378.04|4378.04|4379.1|4379.1|4378.04|4378.04|0
1635169380000|2021-10-25 13:43:00|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|4378.4|0
1635169390000|2021-10-25 13:43:10|4378.92|4378.92|4379.1|4379.1|4379.62|4379.62|4378.92|4378.92|0
1635169410000|2021-10-25 13:43:30|4379.96|4379.96|4379.96|4379.96|4379.96|4379.96|4379.96|4379.96|0
1635169430000|2021-10-25 13:43:50|4379.61|4379.61|4380.1|4380.1|4380.1|4380.1|4379.61|4379.61|0
1635169440000|2021-10-25 13:44:00|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|0
1635169460000|2021-10-25 13:44:20|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|0
1635169470000|2021-10-25 13:44:30|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|4379.94|0
1635169480000|2021-10-25 13:44:40|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|4379.41|0
1635169500000|2021-10-25 13:45:00|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|4378.74|0
1635169510000|2021-10-25 13:45:10|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|4378.41|0
1635169520000|2021-10-25 13:45:20|4378.76|4378.76|4377.45|4377.45|4379.02|4379.02|4377.45|4377.45|0
1635169530000|2021-10-25 13:45:30|4377.28|4377.28|4377.14|4377.14|4377.28|4377.28|4377.14|4377.14|0
1635169540000|2021-10-25 13:45:40|4376.96|4376.96|4376.08|4376.08|4376.96|4376.96|4376.08|4376.08|0
1635169550000|2021-10-25 13:45:50|4376.79|4376.79|4377.62|4377.62|4377.62|4377.62|4376.79|4376.79|0
1635169560000|2021-10-25 13:46:00|4377.97|4377.97|4378.14|4378.14|4378.14|4378.14|4377.97|4377.97|0
1635169570000|2021-10-25 13:46:10|4378.66|4378.66|4378.83|4378.83|4379|4379|4378.66|4378.66|0
1635169580000|2021-10-25 13:46:20|4378.3|4378.3|4377.96|4377.96|4378.59|4378.59|4377.89|4377.89|0
1635169590000|2021-10-25 13:46:30|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|0
1635169600000|2021-10-25 13:46:40|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|4377.81|0
1635169610000|2021-10-25 13:46:50|4377.29|4377.29|4377.4|4377.4|4377.4|4377.4|4377.29|4377.29|0
1635169620000|2021-10-25 13:47:00|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|4377.55|0
1635169630000|2021-10-25 13:47:10|4377.22|4377.22|4377.75|4377.75|4377.75|4377.75|4377.22|4377.22|0
1635169640000|2021-10-25 13:47:20|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|0
1635169650000|2021-10-25 13:47:30|4378.07|4378.07|4379.09|4379.09|4379.09|4379.09|4378.07|4378.07|0
1635169660000|2021-10-25 13:47:40|4379.44|4379.44|4379.09|4379.09|4379.44|4379.44|4379.09|4379.09|0
1635169670000|2021-10-25 13:47:50|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|4379.2|0
1635169680000|2021-10-25 13:48:00|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|0
1635169690000|2021-10-25 13:48:10|4379.2|4379.2|4380.98|4380.98|4380.98|4380.98|4379.2|4379.2|0
1635169700000|2021-10-25 13:48:20|4381.66|4381.66|4381.84|4381.84|4382.19|4382.19|4381.66|4381.66|0
1635169710000|2021-10-25 13:48:30|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1635169720000|2021-10-25 13:48:40|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|0
1635169740000|2021-10-25 13:49:00|4382.16|4382.16|4382.86|4382.86|4382.86|4382.86|4382.16|4382.16|0
1635169750000|2021-10-25 13:49:10|4382.69|4382.69|4381.11|4381.11|4382.69|4382.69|4381.11|4381.11|0
1635169760000|2021-10-25 13:49:20|4380.93|4380.93|4380.93|4380.93|4381.29|4381.29|4380.93|4380.93|0
1635169770000|2021-10-25 13:49:30|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|4380.76|0
1635169780000|2021-10-25 13:49:40|4381.11|4381.11|4381.27|4381.27|4381.27|4381.27|4381.11|4381.11|0
1635169790000|2021-10-25 13:49:50|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|0
1635169800000|2021-10-25 13:50:00|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|4381.1|0
1635169810000|2021-10-25 13:50:10|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|4380.92|0
1635169850000|2021-10-25 13:50:50|4380.4|4380.4|4380.92|4380.92|4380.92|4380.92|4380.4|4380.4|0
1635169860000|2021-10-25 13:51:00|4381.1|4381.1|4380.92|4380.92|4381.1|4381.1|4380.92|4380.92|0
1635169870000|2021-10-25 13:51:10|4380.75|4380.75|4381.19|4381.19|4381.19|4381.19|4380.75|4380.75|0
1635169880000|2021-10-25 13:51:20|4381.87|4381.87|4382.22|4382.22|4382.22|4382.22|4381.87|4381.87|0
1635169910000|2021-10-25 13:51:50|4382.05|4382.05|4383.04|4383.04|4383.04|4383.04|4382.05|4382.05|0
1635169920000|2021-10-25 13:52:00|4383.21|4383.21|4381.66|4381.66|4383.21|4383.21|4381.66|4381.66|0
1635169930000|2021-10-25 13:52:10|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|4381.49|0
1635169940000|2021-10-25 13:52:20|4381.66|4381.66|4382.01|4382.01|4382.01|4382.01|4381.66|4381.66|0
1635169960000|2021-10-25 13:52:40|4382.19|4382.19|4382.36|4382.36|4382.89|4382.89|4382.01|4382.01|0
1635169980000|2021-10-25 13:53:00|4382.89|4382.89|4382.71|4382.71|4382.89|4382.89|4382.71|4382.71|0
1635169990000|2021-10-25 13:53:10|4382.36|4382.36|4383.39|4383.39|4383.57|4383.57|4381.84|4381.84|0
1635170010000|2021-10-25 13:53:30|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|4383.54|0
1635170020000|2021-10-25 13:53:40|4383.94|4383.94|4383.42|4383.42|4383.94|4383.94|4383.42|4383.42|0
1635170030000|2021-10-25 13:53:50|4383.07|4383.07|4382.91|4382.91|4383.07|4383.07|4382.91|4382.91|0
1635170040000|2021-10-25 13:54:00|4382.8|4382.8|4383.2|4383.2|4383.85|4383.85|4382.8|4382.8|0
1635170060000|2021-10-25 13:54:20|4383.02|4383.02|4382.85|4382.85|4383.02|4383.02|4382.85|4382.85|0
1635170070000|2021-10-25 13:54:30|4383.37|4383.37|4383.25|4383.25|4383.37|4383.37|4383.25|4383.25|0
1635170080000|2021-10-25 13:54:40|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|4383.61|0
1635170090000|2021-10-25 13:54:50|4383.78|4383.78|4384.28|4384.28|4384.28|4384.28|4383.61|4383.61|0
1635170100000|2021-10-25 13:55:00|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|4384.63|0
1635170110000|2021-10-25 13:55:10|4384.28|4384.28|4383.61|4383.61|4384.28|4384.28|4383.61|4383.61|0
1635170120000|2021-10-25 13:55:20|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|4383.5|0
1635170130000|2021-10-25 13:55:30|4384.18|4384.18|4383.55|4383.55|4384.18|4384.18|4383.5|4383.5|0
1635170140000|2021-10-25 13:55:40|4384.22|4384.22|4384.55|4384.55|4384.55|4384.55|4384.22|4384.22|0
1635170150000|2021-10-25 13:55:50|4384.02|4384.02|4384.02|4384.02|4384.02|4384.02|4384.02|4384.02|0
1635170160000|2021-10-25 13:56:00|4383.85|4383.85|4383.85|4383.85|4384.55|4384.55|4383.85|4383.85|0
1635170200000|2021-10-25 13:56:40|4384.55|4384.55|4384.72|4384.72|4384.72|4384.72|4384.55|4384.55|0
1635170230000|2021-10-25 13:57:10|4384.55|4384.55|4384.02|4384.02|4384.55|4384.55|4384.02|4384.02|0
1635170240000|2021-10-25 13:57:20|4383.85|4383.85|4383.15|4383.15|4383.85|4383.85|4383.15|4383.15|0
1635170250000|2021-10-25 13:57:30|4383.5|4383.5|4382.65|4382.65|4383.5|4383.5|4382.47|4382.47|0
1635170260000|2021-10-25 13:57:40|4382.29|4382.29|4382.12|4382.12|4382.29|4382.29|4382.12|4382.12|0
1635170270000|2021-10-25 13:57:50|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|4381.79|0
1635170290000|2021-10-25 13:58:10|4382.14|4382.14|4382.14|4382.14|4382.49|4382.49|4382.14|4382.14|0
1635170300000|2021-10-25 13:58:20|4381.79|4381.79|4382.14|4382.14|4382.31|4382.31|4381.62|4381.62|0
1635170310000|2021-10-25 13:58:30|4381.47|4381.47|4382.17|4382.17|4382.52|4382.52|4381.29|4381.29|0
1635170320000|2021-10-25 13:58:40|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|4382.84|0
1635170330000|2021-10-25 13:58:50|4382.17|4382.17|4382.17|4382.17|4382.17|4382.17|4382.17|4382.17|0
1635170340000|2021-10-25 13:59:00|4382.34|4382.34|4384.97|4384.97|4385.15|4385.15|4381.67|4381.67|0
1635170350000|2021-10-25 13:59:10|4385.14|4385.14|4385.3|4385.3|4385.3|4385.3|4385.14|4385.14|0
1635170370000|2021-10-25 13:59:30|4384.63|4384.63|4385.68|4385.68|4385.68|4385.68|4384.63|4384.63|0
1635170390000|2021-10-25 13:59:50|4385.84|4385.84|4385.84|4385.84|4385.84|4385.84|4385.84|4385.84|0
1635170400000|2021-10-25 14:00:00|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|0
1635170410000|2021-10-25 14:00:10|4385.84|4385.84|4385.48|4385.48|4385.84|4385.84|4385.48|4385.48|0
1635170420000|2021-10-25 14:00:20|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|4386.16|0
1635170430000|2021-10-25 14:00:30|4386.31|4386.31|4386.25|4386.25|4386.31|4386.31|4386.25|4386.25|0
1635170440000|2021-10-25 14:00:40|4386.6|4386.6|4386.1|4386.1|4386.78|4386.78|4386.1|4386.1|0
1635170450000|2021-10-25 14:00:50|4386.6|4386.6|4386.25|4386.25|4386.6|4386.6|4386.25|4386.25|0
1635170460000|2021-10-25 14:01:00|4386.43|4386.43|4385.58|4385.58|4386.43|4386.43|4385.58|4385.58|0
1635170480000|2021-10-25 14:01:20|4385.75|4385.75|4386.63|4386.63|4386.63|4386.63|4385.75|4385.75|0
1635170490000|2021-10-25 14:01:30|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|4386.98|0
1635170500000|2021-10-25 14:01:40|4387.68|4387.68|4388.03|4388.03|4388.03|4388.03|4387.68|4387.68|0
1635170520000|2021-10-25 14:02:00|4388.19|4388.19|4389.07|4389.07|4389.07|4389.07|4388.19|4388.19|0
1635170530000|2021-10-25 14:02:10|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|0
1635170540000|2021-10-25 14:02:20|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|4389.24|0
1635170550000|2021-10-25 14:02:30|4388.89|4388.89|4387.68|4387.68|4388.89|4388.89|4387.68|4387.68|0
1635170560000|2021-10-25 14:02:40|4388.03|4388.03|4388.03|4388.03|4388.03|4388.03|4388.03|4388.03|0
1635170580000|2021-10-25 14:03:00|4387.85|4387.85|4387.97|4387.97|4387.97|4387.97|4387.85|4387.85|0
1635170590000|2021-10-25 14:03:10|4387.85|4387.85|4388.06|4388.06|4388.06|4388.06|4387.74|4387.74|0
1635170600000|2021-10-25 14:03:20|4388.18|4388.18|4388.35|4388.35|4388.35|4388.35|4388.18|4388.18|0
1635170610000|2021-10-25 14:03:30|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|4388.88|0
1635170620000|2021-10-25 14:03:40|4388.71|4388.71|4388.71|4388.71|4388.71|4388.71|4388.71|4388.71|0
1635170630000|2021-10-25 14:03:50|4388.35|4388.35|4388.18|4388.18|4388.35|4388.35|4388|4388|0
1635170640000|2021-10-25 14:04:00|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|0
1635170670000|2021-10-25 14:04:30|4389.03|4389.03|4388.3|4388.3|4389.03|4389.03|4388.3|4388.3|0
1635170680000|2021-10-25 14:04:40|4389.35|4389.35|4389.41|4389.41|4389.41|4389.41|4389.35|4389.35|0
1635170690000|2021-10-25 14:04:50|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|4389.35|0
1635170720000|2021-10-25 14:05:20|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|0
1635170730000|2021-10-25 14:05:30|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|0
1635170740000|2021-10-25 14:05:40|4388.65|4388.65|4388.71|4388.71|4388.71|4388.71|4388.65|4388.65|0
1635170750000|2021-10-25 14:05:50|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|0
1635170770000|2021-10-25 14:06:10|4388.71|4388.71|4388.71|4388.71|4388.88|4388.88|4388.71|4388.71|0
1635170780000|2021-10-25 14:06:20|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|4388.18|0
1635170810000|2021-10-25 14:06:50|4388.02|4388.02|4387.31|4387.31|4388.02|4388.02|4387.31|4387.31|0
1635170830000|2021-10-25 14:07:10|4386.64|4386.64|4385.94|4385.94|4386.64|4386.64|4385.94|4385.94|0
1635170840000|2021-10-25 14:07:20|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|4386.29|0
1635170860000|2021-10-25 14:07:40|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|4386.81|0
1635170870000|2021-10-25 14:07:50|4386.46|4386.46|4386.46|4386.46|4387.14|4387.14|4386.46|4386.46|0
1635170910000|2021-10-25 14:08:30|4386.14|4386.14|4385.98|4385.98|4386.14|4386.14|4385.98|4385.98|0
1635170920000|2021-10-25 14:08:40|4385.82|4385.82|4386.32|4386.32|4386.49|4386.49|4385.64|4385.64|0
1635170930000|2021-10-25 14:08:50|4386.14|4386.14|4386.14|4386.14|4386.32|4386.32|4386.14|4386.14|0
1635170940000|2021-10-25 14:09:00|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|4385.47|0
1635170960000|2021-10-25 14:09:20|4385.82|4385.82|4385.82|4385.82|4385.99|4385.99|4385.82|4385.82|0
1635170970000|2021-10-25 14:09:30|4385.64|4385.64|4385.47|4385.47|4385.64|4385.64|4385.47|4385.47|0
1635170990000|2021-10-25 14:09:50|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|4385.29|0
1635171000000|2021-10-25 14:10:00|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|4385.99|0
1635171010000|2021-10-25 14:10:10|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|4386.17|0
1635171030000|2021-10-25 14:10:30|4386.02|4386.02|4385.33|4385.33|4386.69|4386.69|4385.33|4385.33|0
1635171040000|2021-10-25 14:10:40|4384.98|4384.98|4384.53|4384.53|4385.03|4385.03|4384.36|4384.36|0
1635171050000|2021-10-25 14:10:50|4384.83|4384.83|4384.53|4384.53|4384.83|4384.83|4384.53|4384.53|0
1635171060000|2021-10-25 14:11:00|4384.68|4384.68|4385.31|4385.31|4385.31|4385.31|4384.68|4384.68|0
1635171070000|2021-10-25 14:11:10|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|0
1635171080000|2021-10-25 14:11:20|4386.01|4386.01|4386.71|4386.71|4386.71|4386.71|4386.01|4386.01|0
1635171090000|2021-10-25 14:11:30|4386.88|4386.88|4386.18|4386.18|4386.88|4386.88|4386.18|4386.18|0
1635171100000|2021-10-25 14:11:40|4386.85|4386.85|4387.73|4387.73|4387.73|4387.73|4386.85|4386.85|0
1635171110000|2021-10-25 14:11:50|4387.85|4387.85|4387.38|4387.38|4387.85|4387.85|4387.38|4387.38|0
1635171120000|2021-10-25 14:12:00|4386.03|4386.03|4385.85|4385.85|4386.03|4386.03|4385.85|4385.85|0
1635171140000|2021-10-25 14:12:20|4385.17|4385.17|4385.35|4385.35|4385.35|4385.35|4385.17|4385.17|0
1635171150000|2021-10-25 14:12:30|4385.17|4385.17|4385.17|4385.17|4385.17|4385.17|4385.17|4385.17|0
1635171160000|2021-10-25 14:12:40|4385.35|4385.35|4384.67|4384.67|4385.35|4385.35|4384.67|4384.67|0
1635171170000|2021-10-25 14:12:50|4385.02|4385.02|4384.85|4384.85|4385.02|4385.02|4384.85|4384.85|0
1635171180000|2021-10-25 14:13:00|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|4384.17|0
1635171190000|2021-10-25 14:13:10|4383.65|4383.65|4383.12|4383.12|4383.65|4383.65|4383.12|4383.12|0
1635171200000|2021-10-25 14:13:20|4382.6|4382.6|4382.42|4382.42|4382.6|4382.6|4382.42|4382.42|0
1635171210000|2021-10-25 14:13:30|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|4382.07|0
1635171220000|2021-10-25 14:13:40|4381.89|4381.89|4381.72|4381.72|4381.89|4381.89|4381.72|4381.72|0
1635171230000|2021-10-25 14:13:50|4381.54|4381.54|4380.97|4380.97|4381.54|4381.54|4380.97|4380.97|0
1635171260000|2021-10-25 14:14:20|4380.29|4380.29|4380.65|4380.65|4380.65|4380.65|4380.29|4380.29|0
1635171290000|2021-10-25 14:14:50|4379.97|4379.97|4380.16|4380.16|4380.16|4380.16|4379.81|4379.81|0
1635171300000|2021-10-25 14:15:00|4379.81|4379.81|4379.75|4379.75|4379.81|4379.81|4379.75|4379.75|0
1635171330000|2021-10-25 14:15:30|4380.1|4380.1|4379.93|4379.93|4380.1|4380.1|4379.93|4379.93|0
1635171340000|2021-10-25 14:15:40|4379.75|4379.75|4379.4|4379.4|4379.75|4379.75|4379.4|4379.4|0
1635171350000|2021-10-25 14:15:50|4379.23|4379.23|4379.06|4379.06|4379.23|4379.23|4379.06|4379.06|0
1635171360000|2021-10-25 14:16:00|4378.9|4378.9|4377.15|4377.15|4378.9|4378.9|4377.15|4377.15|0
1635171380000|2021-10-25 14:16:20|4377.04|4377.04|4377.11|4377.11|4377.11|4377.11|4376.94|4376.94|0
1635171410000|2021-10-25 14:16:50|4377.29|4377.29|4377.46|4377.46|4377.46|4377.46|4377.29|4377.29|0
1635171420000|2021-10-25 14:17:00|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|0
1635171430000|2021-10-25 14:17:10|4377.32|4377.32|4377.11|4377.11|4377.32|4377.32|4377.11|4377.11|0
1635171440000|2021-10-25 14:17:20|4377.22|4377.22|4376.69|4376.69|4377.27|4377.27|4376.52|4376.52|0
1635171450000|2021-10-25 14:17:30|4376.85|4376.85|4377.03|4377.03|4377.03|4377.03|4376.85|4376.85|0
1635171470000|2021-10-25 14:17:50|4376.85|4376.85|4376.68|4376.68|4376.85|4376.85|4376.68|4376.68|0
1635171500000|2021-10-25 14:18:20|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|4377.35|0
1635171510000|2021-10-25 14:18:30|4378.23|4378.23|4378.06|4378.06|4378.23|4378.23|4378.06|4378.06|0
1635171530000|2021-10-25 14:18:50|4377.38|4377.38|4376.52|4376.52|4377.38|4377.38|4376.52|4376.52|0
1635171540000|2021-10-25 14:19:00|4376.17|4376.17|4376.11|4376.11|4376.17|4376.17|4376.11|4376.11|0
1635171550000|2021-10-25 14:19:10|4376.46|4376.46|4376.46|4376.46|4376.46|4376.46|4376.46|4376.46|0
1635171560000|2021-10-25 14:19:20|4376.81|4376.81|4377.52|4377.52|4377.52|4377.52|4376.81|4376.81|0
1635171580000|2021-10-25 14:19:40|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1635171590000|2021-10-25 14:19:50|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|4377.52|0
1635171600000|2021-10-25 14:20:00|4378.19|4378.19|4378.02|4378.02|4378.19|4378.19|4378.02|4378.02|0
1635171610000|2021-10-25 14:20:10|4377.84|4377.84|4377.16|4377.16|4377.84|4377.84|4377.16|4377.16|0
1635171630000|2021-10-25 14:20:30|4377.33|4377.33|4377.43|4377.43|4377.43|4377.43|4377.33|4377.33|0
1635171640000|2021-10-25 14:20:40|4378.11|4378.11|4377.43|4377.43|4378.11|4378.11|4377.43|4377.43|0
1635171650000|2021-10-25 14:20:50|4377.49|4377.49|4377.49|4377.49|4377.49|4377.49|4377.49|4377.49|0
1635171660000|2021-10-25 14:21:00|4377.6|4377.6|4377.77|4377.77|4377.77|4377.77|4377.6|4377.6|0
1635171680000|2021-10-25 14:21:20|4377.62|4377.62|4377.99|4377.99|4377.99|4377.99|4377.62|4377.62|0
1635171690000|2021-10-25 14:21:30|4377.82|4377.82|4377.99|4377.99|4377.99|4377.99|4377.64|4377.64|0
1635171700000|2021-10-25 14:21:40|4378.67|4378.67|4379.16|4379.16|4379.16|4379.16|4378.67|4378.67|0
1635171710000|2021-10-25 14:21:50|4380.04|4380.04|4380.94|4380.94|4380.94|4380.94|4380.04|4380.04|0
1635171720000|2021-10-25 14:22:00|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|4380.59|0
1635171730000|2021-10-25 14:22:10|4380.24|4380.24|4380.24|4380.24|4380.24|4380.24|4380.24|4380.24|0
1635171740000|2021-10-25 14:22:20|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|4380.4|0
1635171750000|2021-10-25 14:22:30|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|4380.23|0
1635171760000|2021-10-25 14:22:40|4380.17|4380.17|4380.35|4380.35|4380.35|4380.35|4380.17|4380.17|0
1635171780000|2021-10-25 14:23:00|4380.5|4380.5|4379.66|4379.66|4380.5|4380.5|4379.66|4379.66|0
1635171790000|2021-10-25 14:23:10|4379.31|4379.31|4378.6|4378.6|4379.31|4379.31|4378.6|4378.6|0
1635171820000|2021-10-25 14:23:40|4378.44|4378.44|4378.79|4378.79|4378.79|4378.79|4378.44|4378.44|0
1635171850000|2021-10-25 14:24:10|4378.26|4378.26|4377.74|4377.74|4378.26|4378.26|4377.74|4377.74|0
1635171890000|2021-10-25 14:24:50|4377.67|4377.67|4377.44|4377.44|4377.72|4377.72|4377.44|4377.44|0
1635171900000|2021-10-25 14:25:00|4377.49|4377.49|4376.44|4376.44|4377.49|4377.49|4376.44|4376.44|0
1635171910000|2021-10-25 14:25:10|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|4376.96|0
1635171920000|2021-10-25 14:25:20|4376.61|4376.61|4376.26|4376.26|4376.61|4376.61|4376.26|4376.26|0
1635171930000|2021-10-25 14:25:30|4376.94|4376.94|4377.29|4377.29|4377.29|4377.29|4376.94|4376.94|0
1635171940000|2021-10-25 14:25:40|4376.76|4376.76|4376.94|4376.94|4376.94|4376.94|4376.76|4376.76|0
1635171950000|2021-10-25 14:25:50|4376.83|4376.83|4375.58|4375.58|4376.83|4376.83|4375.58|4375.58|0
1635171960000|2021-10-25 14:26:00|4376.25|4376.25|4376.36|4376.36|4376.36|4376.36|4376.25|4376.25|0
1635171980000|2021-10-25 14:26:20|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|0
1635171990000|2021-10-25 14:26:30|4375.69|4375.69|4376.56|4376.56|4376.56|4376.56|4375.69|4375.69|0
1635172000000|2021-10-25 14:26:40|4376.21|4376.21|4375.95|4375.95|4376.21|4376.21|4375.95|4375.95|0
1635172020000|2021-10-25 14:27:00|4376.62|4376.62|4376.45|4376.45|4376.8|4376.8|4376.45|4376.45|0
1635172030000|2021-10-25 14:27:10|4375.58|4375.58|4374.91|4374.91|4375.58|4375.58|4374.91|4374.91|0
1635172050000|2021-10-25 14:27:30|4375.61|4375.61|4374.93|4374.93|4375.61|4375.61|4374.93|4374.93|0
1635172060000|2021-10-25 14:27:40|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|0
1635172080000|2021-10-25 14:28:00|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|4376.31|0
1635172090000|2021-10-25 14:28:10|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|4376.14|0
1635172100000|2021-10-25 14:28:20|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|0
1635172150000|2021-10-25 14:29:10|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|0
1635172160000|2021-10-25 14:29:20|4375.11|4375.11|4375.1|4375.1|4375.27|4375.27|4375.1|4375.1|0
1635172190000|2021-10-25 14:29:50|4375.45|4375.45|4375.45|4375.45|4375.62|4375.62|4375.27|4375.27|0
1635172200000|2021-10-25 14:30:00|4375.97|4375.97|4376.81|4376.81|4376.81|4376.81|4375.97|4375.97|0
1635172230000|2021-10-25 14:30:30|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|0
1635172250000|2021-10-25 14:30:50|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|4375.96|0
1635172270000|2021-10-25 14:31:10|4375.61|4375.61|4375.26|4375.26|4375.61|4375.61|4375.26|4375.26|0
1635172300000|2021-10-25 14:31:40|4375.44|4375.44|4375.49|4375.49|4375.49|4375.49|4375.44|4375.44|0
1635172310000|2021-10-25 14:31:50|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|0
1635172330000|2021-10-25 14:32:10|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|4376.01|0
1635172350000|2021-10-25 14:32:30|4375.66|4375.66|4375.52|4375.52|4375.66|4375.66|4375.52|4375.52|0
1635172390000|2021-10-25 14:33:10|4375.84|4375.84|4375.67|4375.67|4375.84|4375.84|4375.67|4375.67|0
1635172410000|2021-10-25 14:33:30|4375.51|4375.51|4375.51|4375.51|4375.51|4375.51|4375.51|4375.51|0
1635172420000|2021-10-25 14:33:40|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|0
1635172430000|2021-10-25 14:33:50|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|0
1635172440000|2021-10-25 14:34:00|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|4376.03|0
1635172450000|2021-10-25 14:34:10|4376.56|4376.56|4376.91|4376.91|4376.91|4376.91|4376.56|4376.56|0
1635172460000|2021-10-25 14:34:20|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|4377.61|0
1635172480000|2021-10-25 14:34:40|4377.73|4377.73|4377.42|4377.42|4377.73|4377.73|4377.42|4377.42|0
1635172490000|2021-10-25 14:34:50|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|0
1635172500000|2021-10-25 14:35:00|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|0
1635172510000|2021-10-25 14:35:10|4376.9|4376.9|4376.73|4376.73|4376.9|4376.9|4376.73|4376.73|0
1635172540000|2021-10-25 14:35:40|4376.91|4376.91|4377.08|4377.08|4377.26|4377.26|4376.91|4376.91|0
1635172550000|2021-10-25 14:35:50|4377.14|4377.14|4376.96|4376.96|4377.14|4377.14|4376.96|4376.96|0
1635172560000|2021-10-25 14:36:00|4376.44|4376.44|4376.59|4376.59|4376.59|4376.59|4375.91|4375.91|0
1635172570000|2021-10-25 14:36:10|4375.91|4375.91|4375.91|4375.91|4375.91|4375.91|4375.91|4375.91|0
1635172580000|2021-10-25 14:36:20|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1635172600000|2021-10-25 14:36:40|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|0
1635172630000|2021-10-25 14:37:10|4376.06|4376.06|4374.53|4374.53|4376.06|4376.06|4374.53|4374.53|0
1635172640000|2021-10-25 14:37:20|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|0
1635172650000|2021-10-25 14:37:30|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|4374.06|0
1635172660000|2021-10-25 14:37:40|4373.71|4373.71|4373.55|4373.55|4373.71|4373.71|4373.55|4373.55|0
1635172670000|2021-10-25 14:37:50|4373.73|4373.73|4373.9|4373.9|4373.9|4373.9|4373.73|4373.73|0
1635172680000|2021-10-25 14:38:00|4373.23|4373.23|4373.4|4373.4|4373.4|4373.4|4373.23|4373.23|0
1635172690000|2021-10-25 14:38:10|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|4374.08|0
1635172700000|2021-10-25 14:38:20|4373.4|4373.4|4373.3|4373.3|4373.4|4373.4|4373.3|4373.3|0
1635172730000|2021-10-25 14:38:50|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|0
1635172740000|2021-10-25 14:39:00|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|4373.47|0
1635172750000|2021-10-25 14:39:10|4373.3|4373.3|4372.42|4372.42|4373.3|4373.3|4372.42|4372.42|0
1635172780000|2021-10-25 14:39:40|4372.77|4372.77|4372.59|4372.59|4372.77|4372.77|4372.59|4372.59|0
1635172800000|2021-10-25 14:40:00|4372.24|4372.24|4372.24|4372.24|4372.24|4372.24|4372.07|4372.07|0
1635172810000|2021-10-25 14:40:10|4371.89|4371.89|4371.22|4371.22|4371.89|4371.89|4371.22|4371.22|0
1635172820000|2021-10-25 14:40:20|4371.4|4371.4|4371.57|4371.57|4371.57|4371.57|4371.4|4371.4|0
1635172840000|2021-10-25 14:40:40|4372.1|4372.1|4371.95|4371.95|4372.1|4372.1|4371.81|4371.81|0
1635172880000|2021-10-25 14:41:20|4372.24|4372.24|4371.89|4371.89|4372.24|4372.24|4371.89|4371.89|0
1635172890000|2021-10-25 14:41:30|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|4371.86|4371.86|0
1635172910000|2021-10-25 14:41:50|4372.21|4372.21|4372.21|4372.21|4372.21|4372.21|4372.21|4372.21|0
1635172920000|2021-10-25 14:42:00|4372.89|4372.89|4373.05|4373.05|4373.05|4373.05|4372.89|4372.89|0
1635172930000|2021-10-25 14:42:10|4373.4|4373.4|4373.58|4373.58|4373.58|4373.58|4373.4|4373.4|0
1635172960000|2021-10-25 14:42:40|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|0
1635172980000|2021-10-25 14:43:00|4373.55|4373.55|4373.9|4373.9|4374.08|4374.08|4373.55|4373.55|0
1635172990000|2021-10-25 14:43:10|4373.55|4373.55|4373.38|4373.38|4373.55|4373.55|4373.38|4373.38|0
1635173010000|2021-10-25 14:43:30|4373.73|4373.73|4373.9|4373.9|4373.9|4373.9|4373.73|4373.73|0
1635173020000|2021-10-25 14:43:40|4373.38|4373.38|4372.52|4372.52|4373.38|4373.38|4372.52|4372.52|0
1635173030000|2021-10-25 14:43:50|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|4372.69|0
1635173040000|2021-10-25 14:44:00|4372.52|4372.52|4372.59|4372.59|4373.04|4373.04|4372.52|4372.52|0
1635173070000|2021-10-25 14:44:30|4372.41|4372.41|4372.23|4372.23|4372.41|4372.41|4372.23|4372.23|0
1635173090000|2021-10-25 14:44:50|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|0
1635173100000|2021-10-25 14:45:00|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|0
1635173130000|2021-10-25 14:45:30|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|4372.92|0
1635173140000|2021-10-25 14:45:40|4372.75|4372.75|4372.98|4372.98|4372.98|4372.98|4372.75|4372.75|0
1635173150000|2021-10-25 14:45:50|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|4372.63|0
1635173180000|2021-10-25 14:46:20|4372.98|4372.98|4374|4374|4374|4374|4372.98|4372.98|0
1635173190000|2021-10-25 14:46:30|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|0
1635173200000|2021-10-25 14:46:40|4374|4374|4374|4374|4374|4374|4374|4374|0
1635173220000|2021-10-25 14:47:00|4374.7|4374.7|4375.06|4375.06|4375.06|4375.06|4374.7|4374.7|0
1635173230000|2021-10-25 14:47:10|4374.53|4374.53|4373.65|4373.65|4374.53|4374.53|4373.65|4373.65|0
1635173240000|2021-10-25 14:47:20|4374|4374|4373.37|4373.37|4374|4374|4373.37|4373.37|0
1635173250000|2021-10-25 14:47:30|4373.55|4373.55|4373.9|4373.9|4373.9|4373.9|4373.55|4373.55|0
1635173260000|2021-10-25 14:47:40|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|0
1635173280000|2021-10-25 14:48:00|4373.4|4373.4|4373.75|4373.75|4373.75|4373.75|4373.22|4373.22|0
1635173300000|2021-10-25 14:48:20|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|0
1635173330000|2021-10-25 14:48:50|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|4373.75|0
1635173350000|2021-10-25 14:49:10|4373.57|4373.57|4373.89|4373.89|4373.89|4373.89|4373.4|4373.4|0
1635173390000|2021-10-25 14:49:50|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|4374.57|0
1635173400000|2021-10-25 14:50:00|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|0
1635173420000|2021-10-25 14:50:20|4374.07|4374.07|4374.42|4374.42|4374.42|4374.42|4374.07|4374.07|0
1635173440000|2021-10-25 14:50:40|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|4374.53|0
1635173450000|2021-10-25 14:50:50|4375.2|4375.2|4375.03|4375.03|4375.2|4375.2|4375.03|4375.03|0
1635173460000|2021-10-25 14:51:00|4374.35|4374.35|4375.03|4375.03|4375.03|4375.03|4374.35|4374.35|0
1635173480000|2021-10-25 14:51:20|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1635173490000|2021-10-25 14:51:30|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|0
1635173500000|2021-10-25 14:51:40|4375.2|4375.2|4374.35|4374.35|4375.2|4375.2|4374.35|4374.35|0
1635173520000|2021-10-25 14:52:00|4375.03|4375.03|4374.35|4374.35|4375.03|4375.03|4374.35|4374.35|0
1635173530000|2021-10-25 14:52:10|4374|4374|4373.78|4373.78|4374|4374|4373.78|4373.78|0
1635173540000|2021-10-25 14:52:20|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|4373.72|0
1635173550000|2021-10-25 14:52:30|4373.62|4373.62|4373.09|4373.09|4373.62|4373.62|4373.09|4373.09|0
1635173560000|2021-10-25 14:52:40|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|0
1635173570000|2021-10-25 14:52:50|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|0
1635173580000|2021-10-25 14:53:00|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|0
1635173600000|2021-10-25 14:53:20|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|0
1635173620000|2021-10-25 14:53:40|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|0
1635173630000|2021-10-25 14:53:50|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|4373.74|0
1635173640000|2021-10-25 14:54:00|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|4374.42|0
1635173650000|2021-10-25 14:54:10|4373.74|4373.74|4373.57|4373.57|4373.92|4373.92|4373.57|4373.57|0
1635173670000|2021-10-25 14:54:30|4373.39|4373.39|4373.22|4373.22|4373.39|4373.39|4373.22|4373.22|0
1635173680000|2021-10-25 14:54:40|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|0
1635173710000|2021-10-25 14:55:10|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|0
1635173720000|2021-10-25 14:55:20|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|4373.73|0
1635173740000|2021-10-25 14:55:40|4374.4|4374.4|4374.29|4374.29|4374.4|4374.4|4374.29|4374.29|0
1635173750000|2021-10-25 14:55:50|4374.11|4374.11|4373.76|4373.76|4374.11|4374.11|4373.76|4373.76|0
1635173760000|2021-10-25 14:56:00|4373.09|4373.09|4372.92|4372.92|4373.09|4373.09|4372.92|4372.92|0
1635173770000|2021-10-25 14:56:10|4372.75|4372.75|4372.57|4372.57|4372.75|4372.75|4372.57|4372.57|0
1635173790000|2021-10-25 14:56:30|4372.05|4372.05|4371.31|4371.31|4372.22|4372.22|4371.31|4371.31|0
1635173800000|2021-10-25 14:56:40|4371.19|4371.19|4371.03|4371.03|4371.19|4371.19|4371.03|4371.03|0
1635173810000|2021-10-25 14:56:50|4371.21|4371.21|4371.56|4371.56|4371.56|4371.56|4371.21|4371.21|0
1635173820000|2021-10-25 14:57:00|4371.66|4371.66|4371.72|4371.72|4371.72|4371.72|4371.66|4371.66|0
1635173830000|2021-10-25 14:57:10|4371.82|4371.82|4372|4372|4372|4372|4371.82|4371.82|0
1635173840000|2021-10-25 14:57:20|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|0
1635173850000|2021-10-25 14:57:30|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|0
1635173880000|2021-10-25 14:58:00|4370.97|4370.97|4370.37|4370.37|4370.97|4370.97|4370.19|4370.19|0
1635173890000|2021-10-25 14:58:10|4370.22|4370.22|4369.37|4369.37|4370.22|4370.22|4369.37|4369.37|0
1635173900000|2021-10-25 14:58:20|4369.89|4369.89|4369.37|4369.37|4369.89|4369.89|4369.37|4369.37|0
1635173910000|2021-10-25 14:58:30|4368.69|4368.69|4368.58|4368.58|4368.69|4368.69|4368.58|4368.58|0
1635173920000|2021-10-25 14:58:40|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|0
1635173940000|2021-10-25 14:59:00|4367.87|4367.87|4367.7|4367.7|4367.87|4367.87|4367.7|4367.7|0
1635173950000|2021-10-25 14:59:10|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1635173960000|2021-10-25 14:59:20|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|0
1635173970000|2021-10-25 14:59:30|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1635173980000|2021-10-25 14:59:40|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1635173990000|2021-10-25 14:59:50|4367.52|4367.52|4367.24|4367.24|4367.57|4367.57|4367.24|4367.24|0
1635174000000|2021-10-25 15:00:00|4366.71|4366.71|4366.82|4366.82|4366.82|4366.82|4366.71|4366.71|0
1635174010000|2021-10-25 15:00:10|4366.64|4366.64|4366.81|4366.81|4366.81|4366.81|4366.13|4366.13|0
1635174020000|2021-10-25 15:00:20|4366.98|4366.98|4366.28|4366.28|4366.98|4366.98|4366.28|4366.28|0
1635174030000|2021-10-25 15:00:30|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|4365.6|0
1635174040000|2021-10-25 15:00:40|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|0
1635174050000|2021-10-25 15:00:50|4365.1|4365.1|4365.1|4365.1|4365.45|4365.45|4365.1|4365.1|0
1635174060000|2021-10-25 15:01:00|4365.28|4365.28|4365.1|4365.1|4365.28|4365.28|4365.1|4365.1|0
1635174070000|2021-10-25 15:01:10|4365.21|4365.21|4365.37|4365.37|4365.37|4365.37|4365.21|4365.21|0
1635174080000|2021-10-25 15:01:20|4365.19|4365.19|4365.02|4365.02|4365.19|4365.19|4365.02|4365.02|0
1635174090000|2021-10-25 15:01:30|4364.84|4364.84|4363.61|4363.61|4364.84|4364.84|4363.61|4363.61|0
1635174100000|2021-10-25 15:01:40|4363.96|4363.96|4364.14|4364.14|4364.49|4364.49|4363.96|4363.96|0
1635174110000|2021-10-25 15:01:50|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|0
1635174120000|2021-10-25 15:02:00|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|0
1635174160000|2021-10-25 15:02:40|4365.34|4365.34|4364.47|4364.47|4365.34|4365.34|4364.47|4364.47|0
1635174170000|2021-10-25 15:02:50|4364.29|4364.29|4363.59|4363.59|4364.29|4364.29|4363.59|4363.59|0
1635174180000|2021-10-25 15:03:00|4363.76|4363.76|4364.29|4364.29|4364.29|4364.29|4363.76|4363.76|0
1635174190000|2021-10-25 15:03:10|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|0
1635174200000|2021-10-25 15:03:20|4364.06|4364.06|4364.06|4364.06|4364.06|4364.06|4364.06|4364.06|0
1635174220000|2021-10-25 15:03:40|4364.24|4364.24|4364.91|4364.91|4364.91|4364.91|4364.24|4364.24|0
1635174230000|2021-10-25 15:03:50|4364.24|4364.24|4364.35|4364.35|4364.35|4364.35|4364.24|4364.24|0
1635174240000|2021-10-25 15:04:00|4364.53|4364.53|4364.18|4364.18|4364.53|4364.53|4364.18|4364.18|0
1635174250000|2021-10-25 15:04:10|4364.35|4364.35|4364.18|4364.18|4364.35|4364.35|4364.18|4364.18|0
1635174260000|2021-10-25 15:04:20|4364|4364|4363.83|4363.83|4364|4364|4363.83|4363.83|0
1635174270000|2021-10-25 15:04:30|4364|4364|4363.83|4363.83|4364|4364|4363.83|4363.83|0
1635174300000|2021-10-25 15:05:00|4363.78|4363.78|4363.07|4363.07|4363.78|4363.78|4363.07|4363.07|0
1635174310000|2021-10-25 15:05:10|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1635174330000|2021-10-25 15:05:30|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|4363.43|0
1635174350000|2021-10-25 15:05:50|4363.6|4363.6|4363.95|4363.95|4363.95|4363.95|4363.6|4363.6|0
1635174360000|2021-10-25 15:06:00|4363.78|4363.78|4363.78|4363.78|4364.13|4364.13|4363.6|4363.6|0
1635174370000|2021-10-25 15:06:10|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1635174380000|2021-10-25 15:06:20|4363.25|4363.25|4363.07|4363.07|4363.43|4363.43|4363.07|4363.07|0
1635174400000|2021-10-25 15:06:40|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1635174410000|2021-10-25 15:06:50|4363.07|4363.07|4362.9|4362.9|4363.25|4363.25|4362.9|4362.9|0
1635174420000|2021-10-25 15:07:00|4362.72|4362.72|4362.37|4362.37|4362.72|4362.72|4362.37|4362.37|0
1635174430000|2021-10-25 15:07:10|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|0
1635174450000|2021-10-25 15:07:30|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|4361.53|0
1635174460000|2021-10-25 15:07:40|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|4361.36|0
1635174470000|2021-10-25 15:07:50|4360.68|4360.68|4360.68|4360.68|4360.68|4360.68|4360.68|4360.68|0
1635174480000|2021-10-25 15:08:00|4360.01|4360.01|4360.33|4360.33|4360.33|4360.33|4359.86|4359.86|0
1635174490000|2021-10-25 15:08:10|4359.98|4359.98|4360.05|4360.05|4360.05|4360.05|4359.87|4359.87|0
1635174540000|2021-10-25 15:09:00|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|4359.87|0
1635174550000|2021-10-25 15:09:10|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|4359.52|0
1635174560000|2021-10-25 15:09:20|4358.47|4358.47|4358.61|4358.61|4358.79|4358.79|4358.09|4358.09|0
1635174570000|2021-10-25 15:09:30|4358.79|4358.79|4358.96|4358.96|4358.96|4358.96|4358.79|4358.79|0
1635174580000|2021-10-25 15:09:40|4358.61|4358.61|4358.79|4358.79|4358.96|4358.96|4358.61|4358.61|0
1635174590000|2021-10-25 15:09:50|4358.96|4358.96|4358.79|4358.79|4358.96|4358.96|4358.79|4358.79|0
1635174600000|2021-10-25 15:10:00|4359.14|4359.14|4359.31|4359.31|4359.31|4359.31|4358.79|4358.79|0
1635174610000|2021-10-25 15:10:10|4358.96|4358.96|4358.79|4358.79|4358.96|4358.96|4358.79|4358.79|0
1635174630000|2021-10-25 15:10:30|4358.44|4358.44|4358.6|4358.6|4359.3|4359.3|4358.44|4358.44|0
1635174640000|2021-10-25 15:10:40|4358.95|4358.95|4358.77|4358.77|4358.95|4358.95|4358.6|4358.6|0
1635174650000|2021-10-25 15:10:50|4358.61|4358.61|4357.94|4357.94|4358.61|4358.61|4357.94|4357.94|0
1635174660000|2021-10-25 15:11:00|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|0
1635174670000|2021-10-25 15:11:10|4358.11|4358.11|4358.29|4358.29|4358.29|4358.29|4358.11|4358.11|0
1635174680000|2021-10-25 15:11:20|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|0
1635174690000|2021-10-25 15:11:30|4359.14|4359.14|4359.31|4359.31|4359.31|4359.31|4359.14|4359.14|0
1635174700000|2021-10-25 15:11:40|4359.14|4359.14|4359.14|4359.14|4359.31|4359.31|4359.14|4359.14|0
1635174710000|2021-10-25 15:11:50|4359.31|4359.31|4358.29|4358.29|4359.31|4359.31|4358.29|4358.29|0
1635174730000|2021-10-25 15:12:10|4358.64|4358.64|4358.29|4358.29|4358.64|4358.64|4358.29|4358.29|0
1635174740000|2021-10-25 15:12:20|4358.46|4358.46|4358.81|4358.81|4358.81|4358.81|4358.46|4358.46|0
1635174750000|2021-10-25 15:12:30|4359.51|4359.51|4360.19|4360.19|4360.19|4360.19|4359.51|4359.51|0
1635174760000|2021-10-25 15:12:40|4360.72|4360.72|4360.54|4360.54|4360.72|4360.72|4360.54|4360.54|0
1635174770000|2021-10-25 15:12:50|4360.19|4360.19|4360.49|4360.49|4360.49|4360.49|4360.14|4360.14|0
1635174780000|2021-10-25 15:13:00|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|4360.66|0
1635174790000|2021-10-25 15:13:10|4359.99|4359.99|4359.64|4359.64|4359.99|4359.99|4359.64|4359.64|0
1635174800000|2021-10-25 15:13:20|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|4359.81|0
1635174830000|2021-10-25 15:13:50|4359.64|4359.64|4360.49|4360.49|4360.49|4360.49|4359.64|4359.64|0
1635174840000|2021-10-25 15:14:00|4360.19|4360.19|4359.52|4359.52|4360.19|4360.19|4359.52|4359.52|0
1635174850000|2021-10-25 15:14:10|4359.66|4359.66|4360.19|4360.19|4360.19|4360.19|4359.49|4359.49|0
1635174860000|2021-10-25 15:14:20|4360.3|4360.3|4360.95|4360.95|4360.95|4360.95|4359.73|4359.73|0
1635174870000|2021-10-25 15:14:30|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|0
1635174880000|2021-10-25 15:14:40|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|4360.43|0
1635174890000|2021-10-25 15:14:50|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|4360.6|0
1635174900000|2021-10-25 15:15:00|4360.54|4360.54|4360.9|4360.9|4361.07|4361.07|4360.54|4360.54|0
1635174920000|2021-10-25 15:15:20|4361.42|4361.42|4361.95|4361.95|4361.95|4361.95|4361.25|4361.25|0
1635174930000|2021-10-25 15:15:30|4362|4362|4362|4362|4362|4362|4362|4362|0
1635174940000|2021-10-25 15:15:40|4362.16|4362.16|4362.51|4362.51|4362.51|4362.51|4362.16|4362.16|0
1635174960000|2021-10-25 15:16:00|4362.4|4362.4|4363.07|4363.07|4363.07|4363.07|4362.4|4362.4|0
1635174980000|2021-10-25 15:16:20|4362.72|4362.72|4362.37|4362.37|4362.72|4362.72|4362.37|4362.37|0
1635174990000|2021-10-25 15:16:30|4362.55|4362.55|4362.22|4362.22|4362.9|4362.9|4362.22|4362.22|0
1635175000000|2021-10-25 15:16:40|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|4362.05|0
1635175020000|2021-10-25 15:17:00|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|4362.22|0
1635175030000|2021-10-25 15:17:10|4362.75|4362.75|4362.63|4362.63|4362.75|4362.75|4362.63|4362.63|0
1635175040000|2021-10-25 15:17:20|4362.45|4362.45|4362.81|4362.81|4362.81|4362.81|4362.45|4362.45|0
1635175060000|2021-10-25 15:17:40|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|4362.1|0
1635175080000|2021-10-25 15:18:00|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|4361.99|0
1635175090000|2021-10-25 15:18:10|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|4361.31|0
1635175120000|2021-10-25 15:18:40|4361.14|4361.14|4361.66|4361.66|4361.66|4361.66|4361.14|4361.14|0
1635175130000|2021-10-25 15:18:50|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|0
1635175140000|2021-10-25 15:19:00|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|4361.72|0
1635175150000|2021-10-25 15:19:10|4361.37|4361.37|4361.42|4361.42|4361.42|4361.42|4361.37|4361.37|0
1635175160000|2021-10-25 15:19:20|4361.6|4361.6|4361.42|4361.42|4361.6|4361.6|4361.42|4361.42|0
1635175180000|2021-10-25 15:19:40|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|0
1635175190000|2021-10-25 15:19:50|4361.6|4361.6|4361.42|4361.42|4361.6|4361.6|4361.42|4361.42|0
1635175200000|2021-10-25 15:20:00|4362.1|4362.1|4362.2|4362.2|4362.2|4362.2|4362.1|4362.1|0
1635175210000|2021-10-25 15:20:10|4362.1|4362.1|4361.37|4361.37|4362.1|4362.1|4361.37|4361.37|0
1635175230000|2021-10-25 15:20:30|4361.54|4361.54|4361.37|4361.37|4361.72|4361.72|4361.37|4361.37|0
1635175240000|2021-10-25 15:20:40|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|0
1635175250000|2021-10-25 15:20:50|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|0
1635175260000|2021-10-25 15:21:00|4361.19|4361.19|4361.37|4361.37|4361.37|4361.37|4361.02|4361.02|0
1635175270000|2021-10-25 15:21:10|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|4361.19|0
1635175280000|2021-10-25 15:21:20|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|4361.37|0
1635175290000|2021-10-25 15:21:30|4361.02|4361.02|4361.19|4361.19|4361.19|4361.19|4361.02|4361.02|0
1635175300000|2021-10-25 15:21:40|4360.52|4360.52|4360.69|4360.69|4360.69|4360.69|4360.34|4360.34|0
1635175310000|2021-10-25 15:21:50|4361.04|4361.04|4361.72|4361.72|4361.72|4361.72|4361.04|4361.04|0
1635175320000|2021-10-25 15:22:00|4361.04|4361.04|4360.17|4360.17|4361.04|4361.04|4360.17|4360.17|0
1635175330000|2021-10-25 15:22:10|4359.99|4359.99|4360.84|4360.84|4360.84|4360.84|4359.99|4359.99|0
1635175340000|2021-10-25 15:22:20|4361.02|4361.02|4361.02|4361.02|4361.02|4361.02|4361.02|4361.02|0
1635175370000|2021-10-25 15:22:50|4360.67|4360.67|4360.83|4360.83|4360.95|4360.95|4360.67|4360.67|0
1635175390000|2021-10-25 15:23:10|4360.65|4360.65|4359.86|4359.86|4360.65|4360.65|4359.86|4359.86|0
1635175400000|2021-10-25 15:23:20|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|4360.21|0
1635175420000|2021-10-25 15:23:40|4360.57|4360.57|4360.74|4360.74|4360.74|4360.74|4360.57|4360.57|0
1635175450000|2021-10-25 15:24:10|4360.92|4360.92|4360.74|4360.74|4360.92|4360.92|4360.74|4360.74|0
1635175500000|2021-10-25 15:25:00|4360.58|4360.58|4361.04|4361.04|4361.04|4361.04|4360.32|4360.32|0
1635175510000|2021-10-25 15:25:10|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|4361.09|0
1635175520000|2021-10-25 15:25:20|4361.26|4361.26|4360.61|4360.61|4361.26|4361.26|4360.58|4360.58|0
1635175530000|2021-10-25 15:25:30|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|0
1635175540000|2021-10-25 15:25:40|4360.67|4360.67|4360.52|4360.52|4360.67|4360.67|4360.52|4360.52|0
1635175550000|2021-10-25 15:25:50|4361.19|4361.19|4363.04|4363.04|4363.22|4363.22|4361.19|4361.19|0
1635175560000|2021-10-25 15:26:00|4363.16|4363.16|4362.99|4362.99|4363.16|4363.16|4362.99|4362.99|0
1635175570000|2021-10-25 15:26:10|4362.11|4362.11|4360.91|4360.91|4362.11|4362.11|4360.56|4360.56|0
1635175580000|2021-10-25 15:26:20|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|0
1635175590000|2021-10-25 15:26:30|4360.41|4360.41|4360.41|4360.41|4360.41|4360.41|4360.41|4360.41|0
1635175600000|2021-10-25 15:26:40|4360.25|4360.25|4360.42|4360.42|4360.42|4360.42|4360.25|4360.25|0
1635175610000|2021-10-25 15:26:50|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|0
1635175620000|2021-10-25 15:27:00|4360.41|4360.41|4360.59|4360.59|4360.59|4360.59|4360.41|4360.41|0
1635175640000|2021-10-25 15:27:20|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|0
1635175650000|2021-10-25 15:27:30|4360.24|4360.24|4360.29|4360.29|4360.29|4360.29|4360.24|4360.24|0
1635175660000|2021-10-25 15:27:40|4360.34|4360.34|4360.87|4360.87|4360.87|4360.87|4360.34|4360.34|0
1635175670000|2021-10-25 15:27:50|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|4361.04|0
1635175680000|2021-10-25 15:28:00|4361.21|4361.21|4362.06|4362.06|4362.06|4362.06|4361.21|4361.21|0
1635175690000|2021-10-25 15:28:10|4361.71|4361.71|4362.06|4362.06|4362.06|4362.06|4361.71|4361.71|0
1635175700000|2021-10-25 15:28:20|4362.22|4362.22|4362.72|4362.72|4362.72|4362.72|4362.22|4362.22|0
1635175710000|2021-10-25 15:28:30|4363.39|4363.39|4363.73|4363.73|4363.73|4363.73|4363.39|4363.39|0
1635175720000|2021-10-25 15:28:40|4363.87|4363.87|4363.9|4363.9|4363.9|4363.9|4363.73|4363.73|0
1635175730000|2021-10-25 15:28:50|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|0
1635175740000|2021-10-25 15:29:00|4363.56|4363.56|4365.78|4365.78|4365.78|4365.78|4363.56|4363.56|0
1635175750000|2021-10-25 15:29:10|4365.89|4365.89|4366.25|4366.25|4366.25|4366.25|4365.72|4365.72|0
1635175760000|2021-10-25 15:29:20|4366.92|4366.92|4367.22|4367.22|4367.27|4367.27|4366.92|4366.92|0
1635175770000|2021-10-25 15:29:30|4367.38|4367.38|4367.91|4367.91|4367.91|4367.91|4367.38|4367.38|0
1635175780000|2021-10-25 15:29:40|4368.09|4368.09|4366.94|4366.94|4368.09|4368.09|4366.88|4366.88|0
1635175790000|2021-10-25 15:29:50|4367.1|4367.1|4368.25|4368.25|4368.82|4368.82|4367.1|4367.1|0
1635232500000|2021-10-26 07:15:00|4360.34|4360.34|4360.52|4360.52|4360.52|4360.52|4360.17|4360.17|0
1635232510000|2021-10-26 07:15:10|4360.87|4360.87|4362.22|4362.22|4362.22|4362.22|4360.87|4360.87|0
1635232520000|2021-10-26 07:15:20|4363.1|4363.1|4363.62|4363.62|4363.62|4363.62|4363.1|4363.1|0
1635232530000|2021-10-26 07:15:30|4364.3|4364.3|4364.63|4364.63|4364.63|4364.63|4364.3|4364.3|0
1635232540000|2021-10-26 07:15:40|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|0
1635232570000|2021-10-26 07:16:10|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|0
1635232590000|2021-10-26 07:16:30|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|0
1635232610000|2021-10-26 07:16:50|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|0
1635232620000|2021-10-26 07:17:00|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1635232640000|2021-10-26 07:17:20|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|0
1635232660000|2021-10-26 07:17:40|4365.28|4365.28|4367.96|4367.96|4367.96|4367.96|4365.28|4365.28|0
1635232670000|2021-10-26 07:17:50|4367.28|4367.28|4366.08|4366.08|4367.28|4367.28|4366.08|4366.08|0
1635232680000|2021-10-26 07:18:00|4366.13|4366.13|4363.91|4363.91|4366.13|4366.13|4363.91|4363.91|0
1635232690000|2021-10-26 07:18:10|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|4363.73|0
1635232700000|2021-10-26 07:18:20|4363.56|4363.56|4362.88|4362.88|4363.56|4363.56|4362.88|4362.88|0
1635232710000|2021-10-26 07:18:30|4363.06|4363.06|4363.76|4363.76|4363.76|4363.76|4363.06|4363.06|0
1635232720000|2021-10-26 07:18:40|4363.44|4363.44|4363.62|4363.62|4363.97|4363.97|4363.44|4363.44|0
1635232740000|2021-10-26 07:19:00|4363.09|4363.09|4362.09|4362.09|4363.09|4363.09|4362.09|4362.09|0
1635232750000|2021-10-26 07:19:10|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|0
1635232770000|2021-10-26 07:19:30|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|4361.63|0
1635232830000|2021-10-26 07:20:30|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|0
1635232840000|2021-10-26 07:20:40|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|4359.05|0
1635232900000|2021-10-26 07:21:40|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|4357.03|0
1635232910000|2021-10-26 07:21:50|4356.35|4356.35|4356.5|4356.5|4356.5|4356.5|4356.35|4356.35|0
1635232930000|2021-10-26 07:22:10|4357.85|4357.85|4357.83|4357.83|4358.5|4358.5|4357.83|4357.83|0
1635232940000|2021-10-26 07:22:20|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|4358.35|0
1635232970000|2021-10-26 07:22:50|4358|4358|4358|4358|4358|4358|4358|4358|0
1635232980000|2021-10-26 07:23:00|4358.88|4358.88|4359.55|4359.55|4359.55|4359.55|4358.88|4358.88|0
1635233000000|2021-10-26 07:23:20|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|4359.4|0
1635233010000|2021-10-26 07:23:30|4359.92|4359.92|4360.1|4360.1|4360.1|4360.1|4359.92|4359.92|0
1635233030000|2021-10-26 07:23:50|4360.45|4360.45|4360.57|4360.57|4360.57|4360.57|4360.45|4360.45|0
1635233090000|2021-10-26 07:24:50|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1635233110000|2021-10-26 07:25:10|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|0
1635233150000|2021-10-26 07:25:50|4358.46|4358.46|4357.94|4357.94|4358.46|4358.46|4357.94|4357.94|0
1635233160000|2021-10-26 07:26:00|4358.1|4358.1|4358.28|4358.28|4358.28|4358.28|4357.75|4357.75|0
1635233170000|2021-10-26 07:26:10|4358.98|4358.98|4358.45|4358.45|4358.98|4358.98|4358.45|4358.45|0
1635233180000|2021-10-26 07:26:20|4358.8|4358.8|4357.93|4357.93|4358.8|4358.8|4357.93|4357.93|0
1635233190000|2021-10-26 07:26:30|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|4357.58|0
1635233200000|2021-10-26 07:26:40|4357.69|4357.69|4358.92|4358.92|4358.92|4358.92|4357.69|4357.69|0
1635233210000|2021-10-26 07:26:50|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1635233220000|2021-10-26 07:27:00|4359.45|4359.45|4359.8|4359.8|4359.8|4359.8|4359.27|4359.27|0
1635233230000|2021-10-26 07:27:10|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|4360.32|0
1635233240000|2021-10-26 07:27:20|4361|4361|4361|4361|4361|4361|4361|4361|0
1635233250000|2021-10-26 07:27:30|4361.67|4361.67|4363.03|4363.03|4363.03|4363.03|4361.67|4361.67|0
1635233260000|2021-10-26 07:27:40|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|0
1635233270000|2021-10-26 07:27:50|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|0
1635233280000|2021-10-26 07:28:00|4363.49|4363.49|4364.31|4364.31|4365.19|4365.19|4363.49|4363.49|0
1635233290000|2021-10-26 07:28:10|4363.63|4363.63|4362.52|4362.52|4363.63|4363.63|4362.52|4362.52|0
1635233330000|2021-10-26 07:28:50|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|4363.05|0
1635233340000|2021-10-26 07:29:00|4362.75|4362.75|4362.4|4362.4|4362.75|4362.75|4362.4|4362.4|0
1635233350000|2021-10-26 07:29:10|4361.7|4361.7|4360.35|4360.35|4361.7|4361.7|4360.35|4360.35|0
1635233360000|2021-10-26 07:29:20|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|4359.67|0
1635233370000|2021-10-26 07:29:30|4359.41|4359.41|4360.09|4360.09|4360.09|4360.09|4359.41|4359.41|0
1635233390000|2021-10-26 07:29:50|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|0
1635233400000|2021-10-26 07:30:00|4359.79|4359.79|4359.79|4359.79|4359.79|4359.79|4359.79|4359.79|0
1635233410000|2021-10-26 07:30:10|4359.62|4359.62|4358.77|4358.77|4359.62|4359.62|4358.77|4358.77|0
1635233420000|2021-10-26 07:30:20|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|4359.47|0
1635233430000|2021-10-26 07:30:30|4358.24|4358.24|4357.6|4357.6|4358.24|4358.24|4357.6|4357.6|0
1635233470000|2021-10-26 07:31:10|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|0
1635233510000|2021-10-26 07:31:50|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|0
1635233520000|2021-10-26 07:32:00|4355.32|4355.32|4354.62|4354.62|4355.32|4355.32|4354.62|4354.62|0
1635233530000|2021-10-26 07:32:10|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|4354.5|0
1635233540000|2021-10-26 07:32:20|4354.68|4354.68|4354.2|4354.2|4354.68|4354.68|4354.2|4354.2|0
1635233550000|2021-10-26 07:32:30|4354.08|4354.08|4354.62|4354.62|4354.62|4354.62|4353.92|4353.92|0
1635233560000|2021-10-26 07:32:40|4355.3|4355.3|4354.62|4354.62|4355.3|4355.3|4354.62|4354.62|0
1635233570000|2021-10-26 07:32:50|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|4354.8|0
1635233580000|2021-10-26 07:33:00|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|0
1635233590000|2021-10-26 07:33:10|4354.47|4354.47|4354.8|4354.8|4354.8|4354.8|4354.47|4354.47|0
1635233600000|2021-10-26 07:33:20|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1635233610000|2021-10-26 07:33:30|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|0
1635233630000|2021-10-26 07:33:50|4354.1|4354.1|4355.15|4355.15|4355.15|4355.15|4354.1|4354.1|0
1635233640000|2021-10-26 07:34:00|4355.32|4355.32|4354.8|4354.8|4355.32|4355.32|4354.8|4354.8|0
1635233660000|2021-10-26 07:34:20|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|0
1635233670000|2021-10-26 07:34:30|4354.45|4354.45|4354.45|4354.45|4354.45|4354.45|4354.45|4354.45|0
1635233680000|2021-10-26 07:34:40|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|4354.27|0
1635233700000|2021-10-26 07:35:00|4354.95|4354.95|4356|4356|4356|4356|4354.95|4354.95|0
1635233720000|2021-10-26 07:35:20|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|0
1635233750000|2021-10-26 07:35:50|4356.53|4356.53|4356.09|4356.09|4356.53|4356.53|4356.09|4356.09|0
1635233790000|2021-10-26 07:36:30|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|4356.79|0
1635233810000|2021-10-26 07:36:50|4356.44|4356.44|4355.76|4355.76|4356.44|4356.44|4355.76|4355.76|0
1635233820000|2021-10-26 07:37:00|4355.41|4355.41|4355.24|4355.24|4355.41|4355.41|4355.24|4355.24|0
1635233900000|2021-10-26 07:38:20|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|4356.11|0
1635233910000|2021-10-26 07:38:30|4356.79|4356.79|4356.95|4356.95|4356.95|4356.95|4356.79|4356.79|0
1635233930000|2021-10-26 07:38:50|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|4357.3|0
1635233940000|2021-10-26 07:39:00|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|4357.51|0
1635233950000|2021-10-26 07:39:10|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|4356.84|0
1635233960000|2021-10-26 07:39:20|4358.07|4358.07|4358.59|4358.59|4358.59|4358.59|4358.07|4358.07|0
1635233970000|2021-10-26 07:39:30|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|4359.27|0
1635234040000|2021-10-26 07:40:40|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|4359.94|0
1635234060000|2021-10-26 07:41:00|4360.05|4360.05|4360.57|4360.57|4360.93|4360.93|4360.05|4360.05|0
1635234070000|2021-10-26 07:41:10|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|0
1635234130000|2021-10-26 07:42:10|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|4360.95|0
1635234140000|2021-10-26 07:42:20|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|0
1635234170000|2021-10-26 07:42:50|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|4360.63|0
1635234190000|2021-10-26 07:43:10|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|4359.57|0
1635234240000|2021-10-26 07:44:00|4359.43|4359.43|4360.66|4360.66|4360.83|4360.83|4359.43|4359.43|0
1635234320000|2021-10-26 07:45:20|4359.98|4359.98|4359.66|4359.66|4359.98|4359.98|4359.66|4359.66|0
1635234330000|2021-10-26 07:45:30|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|0
1635234360000|2021-10-26 07:46:00|4358.63|4358.63|4358.98|4358.98|4358.98|4358.98|4358.63|4358.63|0
1635234400000|2021-10-26 07:46:40|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|4358.69|0
1635234420000|2021-10-26 07:47:00|4358.52|4358.52|4357.84|4357.84|4358.52|4358.52|4357.84|4357.84|0
1635234430000|2021-10-26 07:47:10|4358.17|4358.17|4357.84|4357.84|4358.17|4358.17|4357.84|4357.84|0
1635234440000|2021-10-26 07:47:20|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|4358.08|0
1635234450000|2021-10-26 07:47:30|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|4357.73|0
1635234460000|2021-10-26 07:47:40|4357.05|4357.05|4357.05|4357.05|4357.05|4357.05|4357.05|4357.05|0
1635234470000|2021-10-26 07:47:50|4357.73|4357.73|4356.37|4356.37|4357.73|4357.73|4356.37|4356.37|0
1635234480000|2021-10-26 07:48:00|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|4356.02|0
1635234490000|2021-10-26 07:48:10|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|4355.85|0
1635234510000|2021-10-26 07:48:30|4356.52|4356.52|4356.17|4356.17|4356.52|4356.52|4356.17|4356.17|0
1635234530000|2021-10-26 07:48:50|4354.82|4354.82|4354.65|4354.65|4355|4355|4354.65|4354.65|0
1635234540000|2021-10-26 07:49:00|4354.12|4354.12|4353.76|4353.76|4354.27|4354.27|4353.32|4353.32|0
1635234560000|2021-10-26 07:49:20|4353.41|4353.41|4353.24|4353.24|4353.41|4353.41|4353.24|4353.24|0
1635234570000|2021-10-26 07:49:30|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|4353.53|0
1635234600000|2021-10-26 07:50:00|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|4353.36|0
1635234640000|2021-10-26 07:50:40|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|4354.06|0
1635234660000|2021-10-26 07:51:00|4354.59|4354.59|4355.79|4355.79|4355.79|4355.79|4354.59|4354.59|0
1635234670000|2021-10-26 07:51:10|4355.61|4355.61|4355.79|4355.79|4355.79|4355.79|4355.61|4355.61|0
1635234680000|2021-10-26 07:51:20|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|0
1635234690000|2021-10-26 07:51:30|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|4355.81|0
1635234720000|2021-10-26 07:52:00|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|4356.49|0
1635234770000|2021-10-26 07:52:50|4357.72|4357.72|4357.37|4357.37|4357.72|4357.72|4357.37|4357.37|0
1635234780000|2021-10-26 07:53:00|4356.66|4356.66|4356.49|4356.49|4356.66|4356.66|4356.49|4356.49|0
1635234790000|2021-10-26 07:53:10|4357.37|4357.37|4358.04|4358.04|4358.04|4358.04|4357.37|4357.37|0
1635234810000|2021-10-26 07:53:30|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|4359.09|0
1635234840000|2021-10-26 07:54:00|4358.92|4358.92|4358.74|4358.74|4358.92|4358.92|4358.74|4358.74|0
1635234850000|2021-10-26 07:54:10|4359.44|4359.44|4358.57|4358.57|4359.44|4359.44|4358.57|4358.57|0
1635234870000|2021-10-26 07:54:30|4358.46|4358.46|4356.94|4356.94|4358.46|4358.46|4356.94|4356.94|0
1635234880000|2021-10-26 07:54:40|4357|4357|4357|4357|4357|4357|4357|4357|0
1635234900000|2021-10-26 07:55:00|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|0
1635234910000|2021-10-26 07:55:10|4356.58|4356.58|4357.45|4357.45|4357.45|4357.45|4356.58|4356.58|0
1635234920000|2021-10-26 07:55:20|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|4356.93|0
1635234930000|2021-10-26 07:55:30|4357.6|4357.6|4357.6|4357.6|4357.6|4357.6|4357.6|4357.6|0
1635234940000|2021-10-26 07:55:40|4357.77|4357.77|4358.64|4358.64|4358.64|4358.64|4357.77|4357.77|0
1635234960000|2021-10-26 07:56:00|4357.94|4357.94|4357.06|4357.06|4357.94|4357.94|4357.06|4357.06|0
1635235000000|2021-10-26 07:56:40|4357.59|4357.59|4357.77|4357.77|4357.77|4357.77|4357.59|4357.59|0
1635235010000|2021-10-26 07:56:50|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|0
1635235020000|2021-10-26 07:57:00|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|4359.32|0
1635235050000|2021-10-26 07:57:30|4359.16|4359.16|4359.48|4359.48|4359.63|4359.63|4359.16|4359.16|0
1635235060000|2021-10-26 07:57:40|4358.81|4358.81|4359.86|4359.86|4359.86|4359.86|4358.81|4358.81|0
1635235080000|2021-10-26 07:58:00|4361.21|4361.21|4361.83|4361.83|4361.83|4361.83|4361.21|4361.21|0
1635235110000|2021-10-26 07:58:30|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|0
1635235120000|2021-10-26 07:58:40|4364.76|4364.76|4363.88|4363.88|4364.76|4364.76|4363.88|4363.88|0
1635235130000|2021-10-26 07:58:50|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|0
1635235140000|2021-10-26 07:59:00|4364.41|4364.41|4364.06|4364.06|4364.41|4364.41|4364.06|4364.06|0
1635235190000|2021-10-26 07:59:50|4363.71|4363.71|4363.71|4363.71|4363.71|4363.71|4363.71|4363.71|0
1635235200000|2021-10-26 08:00:00|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|0
1635235260000|2021-10-26 08:01:00|4364.41|4364.41|4364.22|4364.22|4364.41|4364.41|4364.06|4364.06|0
1635235300000|2021-10-26 08:01:40|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|0
1635235310000|2021-10-26 08:01:50|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|4366.93|0
1635235330000|2021-10-26 08:02:10|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|0
1635235350000|2021-10-26 08:02:30|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|4365.57|0
1635235360000|2021-10-26 08:02:40|4366.25|4366.25|4366.61|4366.61|4366.61|4366.61|4366.09|4366.09|0
1635235420000|2021-10-26 08:03:40|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|4367.29|0
1635235430000|2021-10-26 08:03:50|4366.61|4366.61|4367.31|4367.31|4367.31|4367.31|4366.61|4366.61|0
1635235460000|2021-10-26 08:04:20|4367.84|4367.84|4368.87|4368.87|4368.87|4368.87|4367.31|4367.31|0
1635235480000|2021-10-26 08:04:40|4369.04|4369.04|4369.36|4369.36|4369.36|4369.36|4369.04|4369.04|0
1635235500000|2021-10-26 08:05:00|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|4369.18|0
1635235520000|2021-10-26 08:05:20|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|0
1635235540000|2021-10-26 08:05:40|4370.23|4370.23|4371.75|4371.75|4371.75|4371.75|4370.23|4370.23|0
1635235550000|2021-10-26 08:05:50|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|0
1635235630000|2021-10-26 08:07:10|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|0
1635235650000|2021-10-26 08:07:30|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|4373.08|0
1635235660000|2021-10-26 08:07:40|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|4373.61|0
1635235670000|2021-10-26 08:07:50|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|0
1635235700000|2021-10-26 08:08:20|4375.84|4375.84|4376.05|4376.05|4376.05|4376.05|4375.84|4375.84|0
1635235720000|2021-10-26 08:08:40|4376.4|4376.4|4376.56|4376.56|4376.56|4376.56|4376.4|4376.4|0
1635235730000|2021-10-26 08:08:50|4376.44|4376.44|4376.6|4376.6|4376.6|4376.6|4376.44|4376.44|0
1635235740000|2021-10-26 08:09:00|4377.3|4377.3|4378.86|4378.86|4378.86|4378.86|4377.3|4377.3|0
1635235750000|2021-10-26 08:09:10|4379.56|4379.56|4379.74|4379.74|4379.74|4379.74|4379.56|4379.56|0
1635235760000|2021-10-26 08:09:20|4380.79|4380.79|4380.79|4380.79|4381.32|4381.32|4380.79|4380.79|0
1635235770000|2021-10-26 08:09:30|4380.62|4380.62|4382.19|4382.19|4382.19|4382.19|4380.62|4380.62|0
1635235780000|2021-10-26 08:09:40|4382.37|4382.37|4382.19|4382.19|4382.37|4382.37|4382.19|4382.19|0
1635235790000|2021-10-26 08:09:50|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|4381.84|0
1635235800000|2021-10-26 08:10:00|4382.37|4382.37|4384.07|4384.07|4384.07|4384.07|4382.37|4382.37|0
1635235810000|2021-10-26 08:10:10|4383.37|4383.37|4383.37|4383.37|4383.37|4383.37|4383.37|4383.37|0
1635235820000|2021-10-26 08:10:20|4383.7|4383.7|4385.6|4385.6|4385.6|4385.6|4383.7|4383.7|0
1635235840000|2021-10-26 08:10:40|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|0
1635235850000|2021-10-26 08:10:50|4385.07|4385.07|4384.72|4384.72|4385.07|4385.07|4384.72|4384.72|0
1635235870000|2021-10-26 08:11:10|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|4385.43|0
1635235880000|2021-10-26 08:11:20|4386.1|4386.1|4386.63|4386.63|4386.63|4386.63|4386.1|4386.1|0
1635235910000|2021-10-26 08:11:50|4387.85|4387.85|4388.38|4388.38|4388.56|4388.56|4387.85|4387.85|0
1635235920000|2021-10-26 08:12:00|4388.2|4388.2|4387.85|4387.85|4388.2|4388.2|4387.85|4387.85|0
1635235960000|2021-10-26 08:12:40|4388.18|4388.18|4388.86|4388.86|4388.86|4388.86|4388.18|4388.18|0
1635235990000|2021-10-26 08:13:10|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|4388.53|0
1635236000000|2021-10-26 08:13:20|4388|4388|4388.49|4388.49|4388.49|4388.49|4388|4388|0
1635236080000|2021-10-26 08:14:40|4387.97|4387.97|4387.62|4387.62|4387.97|4387.97|4387.62|4387.62|0
1635236120000|2021-10-26 08:15:20|4386.94|4386.94|4383.69|4383.69|4386.94|4386.94|4383.69|4383.69|0
1635236130000|2021-10-26 08:15:30|4383.79|4383.79|4382.95|4382.95|4383.79|4383.79|4382.95|4382.95|0
1635236170000|2021-10-26 08:16:10|4383.63|4383.63|4387.58|4387.58|4387.58|4387.58|4383.63|4383.63|0
1635236180000|2021-10-26 08:16:20|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|4387.76|0
1635236220000|2021-10-26 08:17:00|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|4388.09|0
1635236250000|2021-10-26 08:17:30|4388.61|4388.61|4388.12|4388.12|4389.14|4389.14|4388.12|4388.12|0
1635236260000|2021-10-26 08:17:40|4389.18|4389.18|4388.12|4388.12|4389.33|4389.33|4388.12|4388.12|0
1635236270000|2021-10-26 08:17:50|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|0
1635236280000|2021-10-26 08:18:00|4389.18|4389.18|4390.23|4390.23|4390.23|4390.23|4389.18|4389.18|0
1635236300000|2021-10-26 08:18:20|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|4390.58|0
1635236320000|2021-10-26 08:18:40|4390.75|4390.75|4390.75|4390.75|4390.75|4390.75|4390.75|4390.75|0
1635236350000|2021-10-26 08:19:10|4391.63|4391.63|4392.86|4392.86|4392.86|4392.86|4391.63|4391.63|0
1635236360000|2021-10-26 08:19:20|4394.09|4394.09|4393.21|4393.21|4394.09|4394.09|4393.21|4393.21|0
1635236370000|2021-10-26 08:19:30|4393.03|4393.03|4392.38|4392.38|4393.03|4393.03|4392.38|4392.38|0
1635236380000|2021-10-26 08:19:40|4393.08|4393.08|4393.96|4393.96|4393.96|4393.96|4393.08|4393.08|0
1635236390000|2021-10-26 08:19:50|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|4392.73|0
1635236400000|2021-10-26 08:20:00|4392.94|4392.94|4391.54|4391.54|4392.94|4392.94|4391.54|4391.54|0
1635236410000|2021-10-26 08:20:10|4391.01|4391.01|4390.84|4390.84|4391.01|4391.01|4390.84|4390.84|0
1635236450000|2021-10-26 08:20:50|4392.24|4392.24|4392.24|4392.24|4392.24|4392.24|4392.24|4392.24|0
1635236460000|2021-10-26 08:21:00|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|0
1635236470000|2021-10-26 08:21:10|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|4391.87|0
1635236490000|2021-10-26 08:21:30|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|0
1635236500000|2021-10-26 08:21:40|4391.35|4391.35|4391.35|4391.35|4391.35|4391.35|4391.35|4391.35|0
1635236510000|2021-10-26 08:21:50|4392.03|4392.03|4393.58|4393.58|4393.58|4393.58|4392.03|4392.03|0
1635236520000|2021-10-26 08:22:00|4393.7|4393.7|4395.14|4395.14|4395.14|4395.14|4393.7|4393.7|0
1635236570000|2021-10-26 08:22:50|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|4396.01|0
1635236580000|2021-10-26 08:23:00|4395.66|4395.66|4395.31|4395.31|4395.66|4395.66|4395.31|4395.31|0
1635236590000|2021-10-26 08:23:10|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|4394.99|0
1635236600000|2021-10-26 08:23:20|4395.69|4395.69|4396.74|4396.74|4396.74|4396.74|4395.69|4395.69|0
1635236610000|2021-10-26 08:23:30|4396.56|4396.56|4397|4397|4397.27|4397.27|4396.56|4396.56|0
1635236620000|2021-10-26 08:23:40|4396.48|4396.48|4396.8|4396.8|4397.15|4397.15|4396.48|4396.48|0
1635236630000|2021-10-26 08:23:50|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|4396.63|0
1635236640000|2021-10-26 08:24:00|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|0
1635236650000|2021-10-26 08:24:10|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|4397.68|0
1635236660000|2021-10-26 08:24:20|4397|4397|4395.84|4395.84|4397|4397|4395.84|4395.84|0
1635236710000|2021-10-26 08:25:10|4395.17|4395.17|4394.32|4394.32|4395.17|4395.17|4394.32|4394.32|0
1635236720000|2021-10-26 08:25:20|4394.99|4394.99|4394.88|4394.88|4394.99|4394.99|4394.88|4394.88|0
1635236740000|2021-10-26 08:25:40|4395.23|4395.23|4395.4|4395.4|4395.4|4395.4|4395.23|4395.23|0
1635236790000|2021-10-26 08:26:30|4396.1|4396.1|4395.05|4395.05|4396.1|4396.1|4395.05|4395.05|0
1635236800000|2021-10-26 08:26:40|4394.05|4394.05|4392.67|4392.67|4394.05|4394.05|4392.67|4392.67|0
1635236860000|2021-10-26 08:27:40|4392.85|4392.85|4394.05|4394.05|4394.05|4394.05|4392.85|4392.85|0
1635236890000|2021-10-26 08:28:10|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|4394.21|0
1635236910000|2021-10-26 08:28:30|4394.89|4394.89|4395.1|4395.1|4395.1|4395.1|4394.89|4394.89|0
1635236930000|2021-10-26 08:28:50|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|4396.68|0
1635236950000|2021-10-26 08:29:10|4396|4396|4396|4396|4396|4396|4396|4396|0
1635236970000|2021-10-26 08:29:30|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|4395.12|0
1635236990000|2021-10-26 08:29:50|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|4394.25|0
1635237010000|2021-10-26 08:30:10|4394.57|4394.57|4393.35|4393.35|4394.92|4394.92|4393.35|4393.35|0
1635237040000|2021-10-26 08:30:40|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|0
1635237050000|2021-10-26 08:30:50|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|0
1635237060000|2021-10-26 08:31:00|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|0
1635237130000|2021-10-26 08:32:10|4395.64|4395.64|4394.24|4394.24|4395.64|4395.64|4394.24|4394.24|0
1635237170000|2021-10-26 08:32:50|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|4394.59|0
1635237210000|2021-10-26 08:33:30|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|4394.24|0
1635237240000|2021-10-26 08:34:00|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|4394.94|0
1635237260000|2021-10-26 08:34:20|4395.64|4395.64|4394.24|4394.24|4395.64|4395.64|4394.24|4394.24|0
1635237300000|2021-10-26 08:35:00|4392.88|4392.88|4393.56|4393.56|4393.56|4393.56|4392.88|4392.88|0
1635237310000|2021-10-26 08:35:10|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|4393.21|0
1635237360000|2021-10-26 08:36:00|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|4394.09|0
1635237420000|2021-10-26 08:37:00|4394.4|4394.4|4396.16|4396.16|4396.16|4396.16|4394.4|4394.4|0
1635237440000|2021-10-26 08:37:20|4396.05|4396.05|4396.16|4396.16|4396.16|4396.16|4396.05|4396.05|0
1635237460000|2021-10-26 08:37:40|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|4396.21|0
1635237480000|2021-10-26 08:38:00|4396.56|4396.56|4397.79|4397.79|4397.79|4397.79|4396.56|4396.56|0
1635237490000|2021-10-26 08:38:10|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|0
1635237510000|2021-10-26 08:38:30|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1635237530000|2021-10-26 08:38:50|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|4397.41|0
1635237570000|2021-10-26 08:39:30|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|4397.94|0
1635237600000|2021-10-26 08:40:00|4398.46|4398.46|4398.81|4398.81|4398.81|4398.81|4398.46|4398.46|0
1635237620000|2021-10-26 08:40:20|4399.69|4399.69|4399.34|4399.34|4399.69|4399.69|4399.34|4399.34|0
1635237650000|2021-10-26 08:40:50|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|0
1635237700000|2021-10-26 08:41:40|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|4399.84|0
1635237740000|2021-10-26 08:42:20|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|4399.16|0
1635237800000|2021-10-26 08:43:20|4400.92|4400.92|4402.27|4402.27|4402.27|4402.27|4400.92|4400.92|0
1635237810000|2021-10-26 08:43:30|4402.42|4402.42|4401.74|4401.74|4402.42|4402.42|4401.74|4401.74|0
1635237820000|2021-10-26 08:43:40|4402.42|4402.42|4402.42|4402.42|4402.42|4402.42|4402.42|4402.42|0
1635237830000|2021-10-26 08:43:50|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|0
1635237840000|2021-10-26 08:44:00|4403.49|4403.49|4404.16|4404.16|4404.16|4404.16|4403.49|4403.49|0
1635237850000|2021-10-26 08:44:10|4404.86|4404.86|4405.56|4405.56|4405.56|4405.56|4404.86|4404.86|0
1635237910000|2021-10-26 08:45:10|4406.09|4406.09|4405.83|4405.83|4406.09|4406.09|4405.83|4405.83|0
1635237920000|2021-10-26 08:45:20|4405.77|4405.77|4405.72|4405.72|4405.77|4405.77|4405.72|4405.72|0
1635237930000|2021-10-26 08:45:30|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|0
1635237940000|2021-10-26 08:45:40|4408.48|4408.48|4409.59|4409.59|4409.59|4409.59|4408.48|4408.48|0
1635237950000|2021-10-26 08:45:50|4409.74|4409.74|4409.79|4409.79|4409.79|4409.79|4409.74|4409.74|0
1635237960000|2021-10-26 08:46:00|4409.61|4409.61|4409.1|4409.1|4409.61|4409.61|4408.94|4408.94|0
1635237970000|2021-10-26 08:46:10|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|4409.26|0
1635237990000|2021-10-26 08:46:30|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|4409.09|0
1635238020000|2021-10-26 08:47:00|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|4409.44|0
1635238030000|2021-10-26 08:47:10|4410.14|4410.14|4410.09|4410.09|4410.14|4410.14|4410.09|4410.09|0
1635238040000|2021-10-26 08:47:20|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|4410.03|0
1635238050000|2021-10-26 08:47:30|4410.38|4410.38|4410.91|4410.91|4410.91|4410.91|4410.38|4410.38|0
1635238060000|2021-10-26 08:47:40|4410.74|4410.74|4410.15|4410.15|4410.74|4410.74|4410.15|4410.15|0
1635238080000|2021-10-26 08:48:00|4410.05|4410.05|4409.94|4409.94|4410.05|4410.05|4409.94|4409.94|0
1635238090000|2021-10-26 08:48:10|4410.52|4410.52|4410.17|4410.17|4410.52|4410.52|4410.17|4410.17|0
1635238110000|2021-10-26 08:48:30|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1635238140000|2021-10-26 08:49:00|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|4410.67|0
1635238150000|2021-10-26 08:49:10|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|4411.35|0
1635238160000|2021-10-26 08:49:20|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|0
1635238180000|2021-10-26 08:49:40|4411.07|4411.07|4411.24|4411.24|4411.24|4411.24|4411.07|4411.07|0
1635238200000|2021-10-26 08:50:00|4411.71|4411.71|4411.83|4411.83|4411.83|4411.83|4411.71|4411.71|0
1635238210000|2021-10-26 08:50:10|4411.72|4411.72|4411.99|4411.99|4411.99|4411.99|4411.72|4411.72|0
1635238220000|2021-10-26 08:50:20|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|4412.13|0
1635238240000|2021-10-26 08:50:40|4412.03|4412.03|4411.68|4411.68|4412.03|4412.03|4411.5|4411.5|0
1635238270000|2021-10-26 08:51:10|4411.15|4411.15|4411.5|4411.5|4411.5|4411.5|4411.15|4411.15|0
1635238280000|2021-10-26 08:51:20|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|4411.62|0
1635238290000|2021-10-26 08:51:30|4411.8|4411.8|4411.91|4411.91|4411.94|4411.94|4411.8|4411.8|0
1635238310000|2021-10-26 08:51:50|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|4411.74|0
1635238320000|2021-10-26 08:52:00|4411.39|4411.39|4410.86|4410.86|4411.39|4411.39|4410.86|4410.86|0
1635238340000|2021-10-26 08:52:20|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|4410.19|0
1635238350000|2021-10-26 08:52:30|4409.51|4409.51|4407.58|4407.58|4409.51|4409.51|4407.58|4407.58|0
1635238380000|2021-10-26 08:53:00|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|4409.16|0
1635238460000|2021-10-26 08:54:20|4409.86|4409.86|4409.58|4409.58|4409.86|4409.86|4409.58|4409.58|0
1635238470000|2021-10-26 08:54:30|4409.47|4409.47|4409.47|4409.47|4409.47|4409.47|4409.47|4409.47|0
1635238500000|2021-10-26 08:55:00|4409.12|4409.12|4409.12|4409.12|4410.7|4410.7|4409.12|4409.12|0
1635238530000|2021-10-26 08:55:30|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|4408.77|0
1635238540000|2021-10-26 08:55:40|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|0
1635238560000|2021-10-26 08:56:00|4407.4|4407.4|4406.87|4406.87|4407.4|4407.4|4406.87|4406.87|0
1635238570000|2021-10-26 08:56:10|4405.99|4405.99|4405.82|4405.82|4405.99|4405.99|4405.82|4405.82|0
1635238590000|2021-10-26 08:56:30|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|0
1635238620000|2021-10-26 08:57:00|4406.84|4406.84|4406.96|4406.96|4406.96|4406.96|4406.84|4406.84|0
1635238640000|2021-10-26 08:57:20|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|0
1635238660000|2021-10-26 08:57:40|4407.34|4407.34|4407.69|4407.69|4407.69|4407.69|4407.34|4407.34|0
1635238670000|2021-10-26 08:57:50|4407.34|4407.34|4407.16|4407.16|4407.34|4407.34|4407.16|4407.16|0
1635238680000|2021-10-26 08:58:00|4406.46|4406.46|4406.46|4406.46|4406.81|4406.81|4406.46|4406.46|0
1635238690000|2021-10-26 08:58:10|4406.29|4406.29|4405.94|4405.94|4406.29|4406.29|4405.94|4405.94|0
1635238700000|2021-10-26 08:58:20|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|4405.76|0
1635238710000|2021-10-26 08:58:30|4406.46|4406.46|4406.85|4406.85|4406.85|4406.85|4406.46|4406.46|0
1635238720000|2021-10-26 08:58:40|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|4406.5|0
1635238730000|2021-10-26 08:58:50|4406.67|4406.67|4406.5|4406.5|4406.67|4406.67|4406.5|4406.5|0
1635238750000|2021-10-26 08:59:10|4406.15|4406.15|4405.78|4405.78|4406.15|4406.15|4405.78|4405.78|0
1635238760000|2021-10-26 08:59:20|4405.6|4405.6|4405.43|4405.43|4405.6|4405.6|4405.43|4405.43|0
1635238830000|2021-10-26 09:00:30|4404.73|4404.73|4403.5|4403.5|4404.73|4404.73|4403.5|4403.5|0
1635238860000|2021-10-26 09:01:00|4405.25|4405.25|4405.28|4405.28|4405.95|4405.95|4405.25|4405.25|0
1635238920000|2021-10-26 09:02:00|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|4405.1|0
1635238930000|2021-10-26 09:02:10|4404.98|4404.98|4403.96|4403.96|4404.98|4404.98|4403.96|4403.96|0
1635238950000|2021-10-26 09:02:30|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|0
1635238980000|2021-10-26 09:03:00|4405.06|4405.06|4404.89|4404.89|4405.06|4405.06|4404.89|4404.89|0
1635239010000|2021-10-26 09:03:30|4404.36|4404.36|4403.84|4403.84|4404.36|4404.36|4403.84|4403.84|0
1635239020000|2021-10-26 09:03:40|4403.68|4403.68|4403.33|4403.33|4403.68|4403.68|4403.33|4403.33|0
1635239030000|2021-10-26 09:03:50|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|0
1635239090000|2021-10-26 09:04:50|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|4404.03|0
1635239100000|2021-10-26 09:05:00|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|4403.35|0
1635239120000|2021-10-26 09:05:20|4403|4403|4403|4403|4403|4403|4403|4403|0
1635239140000|2021-10-26 09:05:40|4402.95|4402.95|4403.16|4403.16|4403.16|4403.16|4402.95|4402.95|0
1635239160000|2021-10-26 09:06:00|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|4403.21|0
1635239180000|2021-10-26 09:06:20|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|0
1635239200000|2021-10-26 09:06:40|4403.46|4403.46|4403.46|4403.46|4403.46|4403.46|4403.46|4403.46|0
1635239240000|2021-10-26 09:07:20|4403.81|4403.81|4403.81|4403.81|4403.81|4403.81|4403.81|4403.81|0
1635239270000|2021-10-26 09:07:50|4403.98|4403.98|4404.69|4404.69|4404.69|4404.69|4403.98|4403.98|0
1635239300000|2021-10-26 09:08:20|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|4405.36|0
1635239310000|2021-10-26 09:08:30|4405.71|4405.71|4405.95|4405.95|4405.95|4405.95|4405.71|4405.71|0
1635239340000|2021-10-26 09:09:00|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|0
1635239360000|2021-10-26 09:09:20|4404.75|4404.75|4404.75|4404.75|4404.75|4404.75|4404.75|4404.75|0
1635239370000|2021-10-26 09:09:30|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|0
1635239380000|2021-10-26 09:09:40|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|4403.91|0
1635239400000|2021-10-26 09:10:00|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|4404.58|0
1635239430000|2021-10-26 09:10:30|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|0
1635239500000|2021-10-26 09:11:40|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|0
1635239550000|2021-10-26 09:12:30|4405.03|4405.03|4405.88|4405.88|4405.88|4405.88|4405.03|4405.03|0
1635239580000|2021-10-26 09:13:00|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|4405.53|0
1635239590000|2021-10-26 09:13:10|4406.88|4406.88|4406.71|4406.71|4406.88|4406.88|4406.71|4406.71|0
1635239600000|2021-10-26 09:13:20|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|0
1635239640000|2021-10-26 09:14:00|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|0
1635239650000|2021-10-26 09:14:10|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|4405.85|0
1635239670000|2021-10-26 09:14:30|4406.09|4406.09|4406.44|4406.44|4406.97|4406.97|4406.09|4406.09|0
1635239700000|2021-10-26 09:15:00|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|0
1635239710000|2021-10-26 09:15:10|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|0
1635239730000|2021-10-26 09:15:30|4406.62|4406.62|4406.79|4406.79|4406.79|4406.79|4406.62|4406.62|0
1635239790000|2021-10-26 09:16:30|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|0
1635239830000|2021-10-26 09:17:10|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|0
1635239840000|2021-10-26 09:17:20|4406.97|4406.97|4406.62|4406.62|4406.97|4406.97|4406.62|4406.62|0
1635239850000|2021-10-26 09:17:30|4406.97|4406.97|4406.97|4406.97|4406.97|4406.97|4406.97|4406.97|0
1635239870000|2021-10-26 09:17:50|4407.18|4407.18|4407.23|4407.23|4407.23|4407.23|4407.18|4407.18|0
1635239940000|2021-10-26 09:19:00|4407.08|4407.08|4406.94|4406.94|4407.08|4407.08|4406.94|4406.94|0
1635239980000|2021-10-26 09:19:40|4407.11|4407.11|4407.11|4407.11|4407.11|4407.11|4407.11|4407.11|0
1635239990000|2021-10-26 09:19:50|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|4407.64|0
1635240000000|2021-10-26 09:20:00|4408.51|4408.51|4408.86|4408.86|4408.86|4408.86|4408.51|4408.51|0
1635240010000|2021-10-26 09:20:10|4408.97|4408.97|4409.13|4409.13|4409.13|4409.13|4408.97|4408.97|0
1635240020000|2021-10-26 09:20:20|4409.81|4409.81|4410.48|4410.48|4410.48|4410.48|4409.81|4409.81|0
1635240060000|2021-10-26 09:21:00|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|4412.24|0
1635240110000|2021-10-26 09:21:50|4412.94|4412.94|4412.76|4412.76|4412.94|4412.94|4412.76|4412.76|0
1635240120000|2021-10-26 09:22:00|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|0
1635240130000|2021-10-26 09:22:10|4411.96|4411.96|4411.79|4411.79|4411.96|4411.96|4411.79|4411.79|0
1635240160000|2021-10-26 09:22:40|4411.64|4411.64|4411.52|4411.52|4411.64|4411.64|4411.52|4411.52|0
1635240180000|2021-10-26 09:23:00|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|4411.31|0
1635240190000|2021-10-26 09:23:10|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|0
1635240240000|2021-10-26 09:24:00|4411.46|4411.46|4410.76|4410.76|4411.46|4411.46|4410.76|4410.76|0
1635240270000|2021-10-26 09:24:30|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|0
1635240300000|2021-10-26 09:25:00|4409.38|4409.38|4409.21|4409.21|4409.38|4409.38|4409.21|4409.21|0
1635240310000|2021-10-26 09:25:10|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|0
1635240350000|2021-10-26 09:25:50|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|0
1635240390000|2021-10-26 09:26:30|4408.18|4408.18|4407.83|4407.83|4408.18|4408.18|4407.83|4407.83|0
1635240400000|2021-10-26 09:26:40|4407.3|4407.3|4406.95|4406.95|4407.3|4407.3|4406.95|4406.95|0
1635240490000|2021-10-26 09:28:10|4406.84|4406.84|4406.72|4406.72|4406.84|4406.84|4406.72|4406.72|0
1635240500000|2021-10-26 09:28:20|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|4406.19|0
1635240520000|2021-10-26 09:28:40|4406.02|4406.02|4406.02|4406.02|4406.02|4406.02|4406.02|4406.02|0
1635240540000|2021-10-26 09:29:00|4405.67|4405.67|4405.49|4405.49|4405.67|4405.67|4405.49|4405.49|0
1635240570000|2021-10-26 09:29:30|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|0
1635240590000|2021-10-26 09:29:50|4404.11|4404.11|4404.11|4404.11|4404.11|4404.11|4404.11|4404.11|0
1635240600000|2021-10-26 09:30:00|4403.82|4403.82|4403.82|4403.82|4403.82|4403.82|4403.82|4403.82|0
1635240640000|2021-10-26 09:30:40|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|4404.35|0
1635240650000|2021-10-26 09:30:50|4404.24|4404.24|4404.19|4404.19|4404.24|4404.24|4404.14|4404.14|0
1635240720000|2021-10-26 09:32:00|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|4404.87|0
1635240730000|2021-10-26 09:32:10|4404.19|4404.19|4403.54|4403.54|4404.19|4404.19|4403.49|4403.49|0
1635240770000|2021-10-26 09:32:50|4402.87|4402.87|4402.19|4402.19|4402.87|4402.87|4402.19|4402.19|0
1635240800000|2021-10-26 09:33:20|4402.87|4402.87|4404.62|4404.62|4404.62|4404.62|4402.87|4402.87|0
1635240910000|2021-10-26 09:35:10|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|0
1635240920000|2021-10-26 09:35:20|4405.32|4405.32|4404.79|4404.79|4405.32|4405.32|4404.79|4404.79|0
1635240930000|2021-10-26 09:35:30|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|0
1635240950000|2021-10-26 09:35:50|4404.75|4404.75|4405.43|4405.43|4405.43|4405.43|4404.75|4404.75|0
1635240960000|2021-10-26 09:36:00|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|0
1635240970000|2021-10-26 09:36:10|4405.2|4405.2|4405.39|4405.39|4405.45|4405.45|4405.1|4405.1|0
1635241000000|2021-10-26 09:36:40|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|0
1635241010000|2021-10-26 09:36:50|4405.99|4405.99|4405.64|4405.64|4405.99|4405.99|4405.64|4405.64|0
1635241020000|2021-10-26 09:37:00|4405.46|4405.46|4405.29|4405.29|4405.46|4405.46|4405.29|4405.29|0
1635241040000|2021-10-26 09:37:20|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|4405.11|0
1635241080000|2021-10-26 09:38:00|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|0
1635241140000|2021-10-26 09:39:00|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|4406.17|0
1635241150000|2021-10-26 09:39:10|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|4405.64|0
1635241160000|2021-10-26 09:39:20|4405.75|4405.75|4405.9|4405.9|4405.9|4405.9|4405.75|4405.75|0
1635241180000|2021-10-26 09:39:40|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|0
1635241200000|2021-10-26 09:40:00|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|0
1635241210000|2021-10-26 09:40:10|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|0
1635241220000|2021-10-26 09:40:20|4404.77|4404.77|4404.72|4404.72|4404.77|4404.77|4404.72|4404.72|0
1635241270000|2021-10-26 09:41:10|4404.37|4404.37|4404.19|4404.19|4404.37|4404.37|4404.19|4404.19|0
1635241280000|2021-10-26 09:41:20|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1635241310000|2021-10-26 09:41:50|4404.02|4404.02|4404.19|4404.19|4404.19|4404.19|4404.02|4404.02|0
1635241320000|2021-10-26 09:42:00|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|4404.02|0
1635241340000|2021-10-26 09:42:20|4404.37|4404.37|4404.89|4404.89|4404.89|4404.89|4404.37|4404.37|0
1635241390000|2021-10-26 09:43:10|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|4405.57|0
1635241410000|2021-10-26 09:43:30|4406.25|4406.25|4406.6|4406.6|4406.6|4406.6|4406.25|4406.25|0
1635241430000|2021-10-26 09:43:50|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|4406.65|0
1635241440000|2021-10-26 09:44:00|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|0
1635241450000|2021-10-26 09:44:10|4405.77|4405.77|4405.42|4405.42|4405.77|4405.77|4405.42|4405.42|0
1635241470000|2021-10-26 09:44:30|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|4406.77|0
1635241490000|2021-10-26 09:44:50|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|0
1635241510000|2021-10-26 09:45:10|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|4407.12|0
1635241520000|2021-10-26 09:45:20|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|4407.82|0
1635241620000|2021-10-26 09:47:00|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|0
1635241680000|2021-10-26 09:48:00|4406.99|4406.99|4406.29|4406.29|4406.99|4406.99|4406.29|4406.29|0
1635241700000|2021-10-26 09:48:20|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|4407.17|0
1635241780000|2021-10-26 09:49:40|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|0
1635241800000|2021-10-26 09:50:00|4406.71|4406.71|4405.85|4405.85|4406.71|4406.71|4405.85|4405.85|0
1635241850000|2021-10-26 09:50:50|4406.02|4406.02|4406.02|4406.02|4406.37|4406.37|4406.02|4406.02|0
1635241860000|2021-10-26 09:51:00|4405.85|4405.85|4405.5|4405.5|4405.85|4405.85|4405.5|4405.5|0
1635241890000|2021-10-26 09:51:30|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|4405.38|0
1635241900000|2021-10-26 09:51:40|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|0
1635241920000|2021-10-26 09:52:00|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|0
1635241940000|2021-10-26 09:52:20|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|0
1635241950000|2021-10-26 09:52:30|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|4404.91|0
1635242040000|2021-10-26 09:54:00|4405.44|4405.44|4405.94|4405.94|4406.11|4406.11|4405.44|4405.44|0
1635242050000|2021-10-26 09:54:10|4406.46|4406.46|4405.94|4405.94|4406.46|4406.46|4405.94|4405.94|0
1635242120000|2021-10-26 09:55:20|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|4406.26|0
1635242140000|2021-10-26 09:55:40|4406.53|4406.53|4406.63|4406.63|4406.63|4406.63|4406.53|4406.53|0
1635242150000|2021-10-26 09:55:50|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|0
1635242220000|2021-10-26 09:57:00|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|0
1635242250000|2021-10-26 09:57:30|4406.47|4406.47|4405.62|4405.62|4406.47|4406.47|4405.62|4405.62|0
1635242260000|2021-10-26 09:57:40|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|4405.29|0
1635242270000|2021-10-26 09:57:50|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|0
1635242280000|2021-10-26 09:58:00|4404.77|4404.77|4403.89|4403.89|4404.94|4404.94|4403.89|4403.89|0
1635242290000|2021-10-26 09:58:10|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|0
1635242310000|2021-10-26 09:58:30|4404.24|4404.24|4404.92|4404.92|4404.92|4404.92|4404.24|4404.24|0
1635242390000|2021-10-26 09:59:50|4404.8|4404.8|4404.8|4404.8|4404.8|4404.8|4404.8|4404.8|0
1635242410000|2021-10-26 10:00:10|4404.12|4404.12|4404.12|4404.12|4404.12|4404.12|4404.12|4404.12|0
1635242430000|2021-10-26 10:00:30|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|4404.24|0
1635242460000|2021-10-26 10:01:00|4404.36|4404.36|4406.11|4406.11|4406.11|4406.11|4404.36|4404.36|0
1635242470000|2021-10-26 10:01:10|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|4406.29|0
1635242570000|2021-10-26 10:02:50|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|4406.45|0
1635242580000|2021-10-26 10:03:00|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|4406.98|0
1635242600000|2021-10-26 10:03:20|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|4408.33|0
1635242620000|2021-10-26 10:03:40|4408.5|4408.5|4408.68|4408.68|4409.03|4409.03|4408.5|4408.5|0
1635242700000|2021-10-26 10:05:00|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|4409.03|0
1635242720000|2021-10-26 10:05:20|4409.38|4409.38|4409.91|4409.91|4409.91|4409.91|4409.38|4409.38|0
1635242740000|2021-10-26 10:05:40|4410.01|4410.01|4410.12|4410.12|4410.12|4410.12|4410.01|4410.01|0
1635242750000|2021-10-26 10:05:50|4409.44|4409.44|4408.77|4408.77|4409.44|4409.44|4408.77|4408.77|0
1635242770000|2021-10-26 10:06:10|4409.47|4409.47|4409.64|4409.64|4409.64|4409.64|4409.47|4409.47|0
1635242780000|2021-10-26 10:06:20|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|0
1635242800000|2021-10-26 10:06:40|4409.82|4409.82|4409.12|4409.12|4409.99|4409.99|4409.12|4409.12|0
1635242860000|2021-10-26 10:07:40|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|4408.95|0
1635242870000|2021-10-26 10:07:50|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|4408.28|0
1635242900000|2021-10-26 10:08:20|4408.1|4408.1|4407.58|4407.58|4408.63|4408.63|4407.58|4407.58|0
1635242920000|2021-10-26 10:08:40|4407.52|4407.52|4407.52|4407.52|4407.52|4407.52|4407.52|4407.52|0
1635242940000|2021-10-26 10:09:00|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|0
1635242950000|2021-10-26 10:09:10|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|0
1635242960000|2021-10-26 10:09:20|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|0
1635242970000|2021-10-26 10:09:30|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|4406.12|0
1635242980000|2021-10-26 10:09:40|4405.94|4405.94|4406.23|4406.23|4406.23|4406.23|4405.94|4405.94|0
1635243030000|2021-10-26 10:10:30|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1635243040000|2021-10-26 10:10:40|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|0
1635243050000|2021-10-26 10:10:50|4406.79|4406.79|4406.2|4406.2|4406.79|4406.79|4406.2|4406.2|0
1635243060000|2021-10-26 10:11:00|4406.88|4406.88|4406.88|4406.88|4406.88|4406.88|4406.88|4406.88|0
1635243080000|2021-10-26 10:11:20|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|4406.76|0
1635243100000|2021-10-26 10:11:40|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|0
1635243130000|2021-10-26 10:12:10|4405.56|4405.56|4405.73|4405.73|4405.73|4405.73|4405.56|4405.56|0
1635243150000|2021-10-26 10:12:30|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|4405.68|0
1635243170000|2021-10-26 10:12:50|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|0
1635243210000|2021-10-26 10:13:30|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|4406.71|0
1635243240000|2021-10-26 10:14:00|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|0
1635243310000|2021-10-26 10:15:10|4406|4406|4406|4406|4406|4406|4406|4406|0
1635243320000|2021-10-26 10:15:20|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|4405.83|0
1635243400000|2021-10-26 10:16:40|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|4405.65|0
1635243420000|2021-10-26 10:17:00|4405.6|4405.6|4404.64|4404.64|4405.6|4405.6|4404.64|4404.64|0
1635243480000|2021-10-26 10:18:00|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|4404.81|0
1635243530000|2021-10-26 10:18:50|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|4404.69|0
1635243540000|2021-10-26 10:19:00|4405.22|4405.22|4405.22|4405.22|4405.22|4405.22|4405.22|4405.22|0
1635243550000|2021-10-26 10:19:10|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|0
1635243560000|2021-10-26 10:19:20|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|4405.8|0
1635243590000|2021-10-26 10:19:50|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|0
1635243610000|2021-10-26 10:20:10|4408.2|4408.2|4408.87|4408.87|4408.87|4408.87|4408.2|4408.2|0
1635243620000|2021-10-26 10:20:20|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|4409.23|0
1635243630000|2021-10-26 10:20:30|4409.9|4409.9|4409.37|4409.37|4409.9|4409.9|4409.37|4409.37|0
1635243640000|2021-10-26 10:20:40|4408.7|4408.7|4408.35|4408.35|4408.7|4408.7|4408.35|4408.35|0
1635243660000|2021-10-26 10:21:00|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|0
1635243670000|2021-10-26 10:21:10|4408.09|4408.09|4408.19|4408.19|4408.19|4408.19|4408.09|4408.09|0
1635243690000|2021-10-26 10:21:30|4408.24|4408.24|4407.11|4407.11|4408.24|4408.24|4407.11|4407.11|0
1635243700000|2021-10-26 10:21:40|4407.29|4407.29|4407.99|4407.99|4407.99|4407.99|4407.29|4407.29|0
1635243710000|2021-10-26 10:21:50|4409.52|4409.52|4410.57|4410.57|4410.57|4410.57|4409.52|4409.52|0
1635243740000|2021-10-26 10:22:20|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|0
1635243840000|2021-10-26 10:24:00|4411.59|4411.59|4411.77|4411.77|4411.77|4411.77|4411.59|4411.59|0
1635243850000|2021-10-26 10:24:10|4411.94|4411.94|4411.94|4411.94|4411.94|4411.94|4411.94|4411.94|0
1635243900000|2021-10-26 10:25:00|4412.3|4412.3|4412.3|4412.3|4412.3|4412.3|4412.3|4412.3|0
1635243920000|2021-10-26 10:25:20|4412.12|4412.12|4412.12|4412.12|4412.12|4412.12|4412.12|4412.12|0
1635243930000|2021-10-26 10:25:30|4411.94|4411.94|4412.81|4412.81|4412.81|4412.81|4411.94|4411.94|0
1635243950000|2021-10-26 10:25:50|4414.16|4414.16|4412.93|4412.93|4414.16|4414.16|4412.93|4412.93|0
1635243960000|2021-10-26 10:26:00|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|4413.11|0
1635243980000|2021-10-26 10:26:20|4413.78|4413.78|4414.46|4414.46|4414.46|4414.46|4413.78|4413.78|0
1635244040000|2021-10-26 10:27:20|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|4413.78|0
1635244100000|2021-10-26 10:28:20|4413.99|4413.99|4413.81|4413.81|4413.99|4413.99|4413.81|4413.81|0
1635244150000|2021-10-26 10:29:10|4414.51|4414.51|4415.04|4415.04|4415.04|4415.04|4414.51|4414.51|0
1635244200000|2021-10-26 10:30:00|4414.51|4414.51|4413.99|4413.99|4414.51|4414.51|4413.99|4413.99|0
1635244220000|2021-10-26 10:30:20|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|4414.34|0
1635244240000|2021-10-26 10:30:40|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|0
1635244250000|2021-10-26 10:30:50|4414.28|4414.28|4415.48|4415.48|4415.48|4415.48|4414.28|4414.28|0
1635244290000|2021-10-26 10:31:30|4414.61|4414.61|4414.26|4414.26|4414.61|4414.61|4414.26|4414.26|0
1635244300000|2021-10-26 10:31:40|4414.08|4414.08|4414.61|4414.61|4414.61|4414.61|4414.08|4414.08|0
1635244320000|2021-10-26 10:32:00|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|0
1635244330000|2021-10-26 10:32:10|4414.61|4414.61|4414.61|4414.61|4414.77|4414.77|4414.61|4414.61|0
1635244360000|2021-10-26 10:32:40|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|4413.93|0
1635244370000|2021-10-26 10:32:50|4413.26|4413.26|4412.73|4412.73|4413.26|4413.26|4412.73|4412.73|0
1635244390000|2021-10-26 10:33:10|4412.03|4412.03|4412.03|4412.03|4412.03|4412.03|4412.03|4412.03|0
1635244400000|2021-10-26 10:33:20|4412.56|4412.56|4411.2|4411.2|4412.56|4412.56|4411.2|4411.2|0
1635244410000|2021-10-26 10:33:30|4412.56|4412.56|4412.91|4412.91|4412.91|4412.91|4412.56|4412.56|0
1635244420000|2021-10-26 10:33:40|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|4412.73|0
1635244430000|2021-10-26 10:33:50|4413.61|4413.61|4413.78|4413.78|4414.31|4414.31|4413.43|4413.43|0
1635244440000|2021-10-26 10:34:00|4414.48|4414.48|4414.59|4414.59|4414.64|4414.64|4414.48|4414.48|0
1635244450000|2021-10-26 10:34:10|4414.94|4414.94|4413.56|4413.56|4415.12|4415.12|4413.56|4413.56|0
1635244460000|2021-10-26 10:34:20|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|4414.26|0
1635244480000|2021-10-26 10:34:40|4414.94|4414.94|4414.26|4414.26|4414.94|4414.94|4414.26|4414.26|0
1635244500000|2021-10-26 10:35:00|4413.59|4413.59|4414.26|4414.26|4414.26|4414.26|4413.59|4413.59|0
1635244540000|2021-10-26 10:35:40|4414.15|4414.15|4414.15|4414.15|4414.15|4414.15|4414.15|4414.15|0
1635244550000|2021-10-26 10:35:50|4414.5|4414.5|4414.5|4414.5|4414.5|4414.5|4414.5|4414.5|0
1635244560000|2021-10-26 10:36:00|4415.55|4415.55|4416.25|4416.25|4416.25|4416.25|4415.2|4415.2|0
1635244570000|2021-10-26 10:36:10|4416.08|4416.08|4415.9|4415.9|4416.08|4416.08|4415.9|4415.9|0
1635244610000|2021-10-26 10:36:50|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|4415.55|0
1635244620000|2021-10-26 10:37:00|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|0
1635244630000|2021-10-26 10:37:10|4415.58|4415.58|4415.39|4415.39|4415.58|4415.58|4415.05|4415.05|0
1635244640000|2021-10-26 10:37:20|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|0
1635244650000|2021-10-26 10:37:30|4415.93|4415.93|4417.47|4417.47|4417.47|4417.47|4415.93|4415.93|0
1635244660000|2021-10-26 10:37:40|4417.12|4417.12|4417.24|4417.24|4417.24|4417.24|4417.12|4417.12|0
1635244670000|2021-10-26 10:37:50|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|0
1635244690000|2021-10-26 10:38:10|4418.41|4418.41|4417.71|4417.71|4418.41|4418.41|4417.71|4417.71|0
1635244710000|2021-10-26 10:38:30|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|4418.41|0
1635244730000|2021-10-26 10:38:50|4418.46|4418.46|4418.46|4418.46|4418.52|4418.52|4418.46|4418.46|0
1635244740000|2021-10-26 10:39:00|4418.41|4418.41|4418.94|4418.94|4419.29|4419.29|4418.41|4418.41|0
1635244760000|2021-10-26 10:39:20|4418.59|4418.59|4418.94|4418.94|4418.94|4418.94|4418.59|4418.59|0
1635244770000|2021-10-26 10:39:30|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|0
1635244780000|2021-10-26 10:39:40|4419.78|4419.78|4419.28|4419.28|4419.78|4419.78|4419.1|4419.1|0
1635244810000|2021-10-26 10:40:10|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|4419.72|0
1635244820000|2021-10-26 10:40:20|4419.04|4419.04|4419.72|4419.72|4419.72|4419.72|4419.04|4419.04|0
1635244830000|2021-10-26 10:40:30|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|0
1635244850000|2021-10-26 10:40:50|4420.95|4420.95|4420.95|4420.95|4420.95|4420.95|4420.95|4420.95|0
1635244890000|2021-10-26 10:41:30|4421.11|4421.11|4421.27|4421.27|4421.27|4421.27|4421.11|4421.11|0
1635244900000|2021-10-26 10:41:40|4421.45|4421.45|4420.75|4420.75|4421.45|4421.45|4420.75|4420.75|0
1635244910000|2021-10-26 10:41:50|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|0
1635244920000|2021-10-26 10:42:00|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|4421.11|0
1635244960000|2021-10-26 10:42:40|4421.46|4421.46|4421.51|4421.51|4421.51|4421.51|4421.46|4421.46|0
1635245000000|2021-10-26 10:43:20|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|0
1635245010000|2021-10-26 10:43:30|4420.98|4420.98|4420.98|4420.98|4420.98|4420.98|4420.98|4420.98|0
1635245040000|2021-10-26 10:44:00|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|0
1635245050000|2021-10-26 10:44:10|4422.89|4422.89|4422.89|4422.89|4423.41|4423.41|4422.89|4422.89|0
1635245060000|2021-10-26 10:44:20|4424.09|4424.09|4424.26|4424.26|4424.26|4424.26|4424.09|4424.09|0
1635245070000|2021-10-26 10:44:30|4424.94|4424.94|4424.99|4424.99|4424.99|4424.99|4424.94|4424.94|0
1635245080000|2021-10-26 10:44:40|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|4425.67|0
1635245090000|2021-10-26 10:44:50|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|4425.55|0
1635245100000|2021-10-26 10:45:00|4425.71|4425.71|4426.31|4426.31|4426.31|4426.31|4425.61|4425.61|0
1635245110000|2021-10-26 10:45:10|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|4426.66|0
1635245120000|2021-10-26 10:45:20|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|4426.5|0
1635245130000|2021-10-26 10:45:30|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|4426.32|0
1635245140000|2021-10-26 10:45:40|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|4426.15|0
1635245150000|2021-10-26 10:45:50|4426.5|4426.5|4425.45|4425.45|4426.5|4426.5|4425.45|4425.45|0
1635245160000|2021-10-26 10:46:00|4425.27|4425.27|4424.59|4424.59|4425.27|4425.27|4424.59|4424.59|0
1635245170000|2021-10-26 10:46:10|4423.92|4423.92|4424.04|4424.04|4424.09|4424.09|4423.92|4423.92|0
1635245180000|2021-10-26 10:46:20|4423.34|4423.34|4423.16|4423.16|4423.34|4423.34|4423.16|4423.16|0
1635245220000|2021-10-26 10:47:00|4422.99|4422.99|4422.31|4422.31|4422.99|4422.99|4422.31|4422.31|0
1635245240000|2021-10-26 10:47:20|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|0
1635245250000|2021-10-26 10:47:30|4421.79|4421.79|4421.61|4421.61|4421.79|4421.79|4421.61|4421.61|0
1635245270000|2021-10-26 10:47:50|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|0
1635245290000|2021-10-26 10:48:10|4420.57|4420.57|4420.41|4420.41|4421.1|4421.1|4420.41|4420.41|0
1635245300000|2021-10-26 10:48:20|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|4420.58|0
1635245320000|2021-10-26 10:48:40|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|0
1635245350000|2021-10-26 10:49:10|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|4421.81|0
1635245390000|2021-10-26 10:49:50|4422.51|4422.51|4422.51|4422.51|4422.51|4422.51|4422.51|4422.51|0
1635245410000|2021-10-26 10:50:10|4421.99|4421.99|4422.04|4422.04|4422.04|4422.04|4421.99|4421.99|0
1635245420000|2021-10-26 10:50:20|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|4421.89|0
1635245440000|2021-10-26 10:50:40|4421.54|4421.54|4421.02|4421.02|4421.54|4421.54|4421.02|4421.02|0
1635245460000|2021-10-26 10:51:00|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|0
1635245530000|2021-10-26 10:52:10|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|4421.1|0
1635245540000|2021-10-26 10:52:20|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|4420.23|0
1635245560000|2021-10-26 10:52:40|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|4420.93|0
1635245670000|2021-10-26 10:54:30|4421.98|4421.98|4421.98|4421.98|4421.98|4421.98|4421.98|4421.98|0
1635245680000|2021-10-26 10:54:40|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|4421.63|0
1635245710000|2021-10-26 10:55:10|4421.28|4421.28|4421.4|4421.4|4421.75|4421.75|4421.23|4421.23|0
1635245720000|2021-10-26 10:55:20|4422.08|4422.08|4421.91|4421.91|4422.08|4422.08|4421.91|4421.91|0
1635245730000|2021-10-26 10:55:30|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|0
1635245760000|2021-10-26 10:56:00|4422.23|4422.23|4421.55|4421.55|4422.23|4422.23|4421.55|4421.55|0
1635245770000|2021-10-26 10:56:10|4421.38|4421.38|4421.23|4421.23|4421.38|4421.38|4421.23|4421.23|0
1635245780000|2021-10-26 10:56:20|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|4420.53|0
1635245790000|2021-10-26 10:56:30|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|0
1635245810000|2021-10-26 10:56:50|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|0
1635245820000|2021-10-26 10:57:00|4420.94|4420.94|4420.59|4420.59|4421.29|4421.29|4420.59|4420.59|0
1635245830000|2021-10-26 10:57:10|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|4421.29|0
1635245850000|2021-10-26 10:57:30|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|0
1635245910000|2021-10-26 10:58:30|4422.33|4422.33|4422.51|4422.51|4422.51|4422.51|4422.33|4422.33|0
1635245920000|2021-10-26 10:58:40|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|4422.33|0
1635245930000|2021-10-26 10:58:50|4423.01|4423.01|4423.01|4423.01|4423.01|4423.01|4423.01|4423.01|0
1635245950000|2021-10-26 10:59:10|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|0
1635245960000|2021-10-26 10:59:20|4423.51|4423.51|4423.34|4423.34|4423.51|4423.51|4423.34|4423.34|0
1635245980000|2021-10-26 10:59:40|4422.99|4422.99|4422.82|4422.82|4422.99|4422.99|4422.82|4422.82|0
1635245990000|2021-10-26 10:59:50|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|0
1635246000000|2021-10-26 11:00:00|4422.57|4422.57|4422.41|4422.41|4422.57|4422.57|4422.41|4422.41|0
1635246020000|2021-10-26 11:00:20|4422.06|4422.06|4421.73|4421.73|4422.06|4422.06|4421.73|4421.73|0
1635246030000|2021-10-26 11:00:30|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|0
1635246060000|2021-10-26 11:01:00|4421.5|4421.5|4421.33|4421.33|4421.5|4421.5|4421.33|4421.33|0
1635246150000|2021-10-26 11:02:30|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|4420.8|0
1635246160000|2021-10-26 11:02:40|4420.31|4420.31|4419.96|4419.96|4420.31|4420.31|4419.96|4419.96|0
1635246170000|2021-10-26 11:02:50|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|4420.14|0
1635246180000|2021-10-26 11:03:00|4419.46|4419.46|4419.3|4419.3|4419.46|4419.46|4419.3|4419.3|0
1635246200000|2021-10-26 11:03:20|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|0
1635246210000|2021-10-26 11:03:30|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|4418.79|0
1635246220000|2021-10-26 11:03:40|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|4418.62|0
1635246230000|2021-10-26 11:03:50|4419.67|4419.67|4419.5|4419.5|4419.67|4419.67|4419.5|4419.5|0
1635246280000|2021-10-26 11:04:40|4419.32|4419.32|4419.47|4419.47|4419.47|4419.47|4419.32|4419.32|0
1635246340000|2021-10-26 11:05:40|4419.82|4419.82|4418.94|4418.94|4419.82|4419.82|4418.94|4418.94|0
1635246350000|2021-10-26 11:05:50|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|0
1635246430000|2021-10-26 11:07:10|4419.64|4419.64|4418.94|4418.94|4419.64|4419.64|4418.94|4418.94|0
1635246440000|2021-10-26 11:07:20|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|0
1635246450000|2021-10-26 11:07:30|4419.49|4419.49|4419.67|4419.67|4420.02|4420.02|4419.49|4419.49|0
1635246460000|2021-10-26 11:07:40|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|4419.52|0
1635246490000|2021-10-26 11:08:10|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|0
1635246520000|2021-10-26 11:08:40|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|4420.05|0
1635246530000|2021-10-26 11:08:50|4420.16|4420.16|4420.57|4420.57|4420.57|4420.57|4419.89|4419.89|0
1635246550000|2021-10-26 11:09:10|4420.67|4420.67|4420.78|4420.78|4420.78|4420.78|4420.67|4420.67|0
1635246560000|2021-10-26 11:09:20|4420.83|4420.83|4421.01|4421.01|4421.01|4421.01|4420.83|4420.83|0
1635246600000|2021-10-26 11:10:00|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|4420.83|0
1635246610000|2021-10-26 11:10:10|4420.31|4420.31|4420.46|4420.46|4420.46|4420.46|4420.31|4420.31|0
1635246630000|2021-10-26 11:10:30|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|4420.11|0
1635246640000|2021-10-26 11:10:40|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|4420.06|0
1635246660000|2021-10-26 11:11:00|4420.01|4420.01|4419.66|4419.66|4420.01|4420.01|4419.66|4419.66|0
1635246670000|2021-10-26 11:11:10|4420.01|4420.01|4420.18|4420.18|4420.18|4420.18|4420.01|4420.01|0
1635246690000|2021-10-26 11:11:30|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|4420.08|0
1635246730000|2021-10-26 11:12:10|4419.4|4419.4|4419.4|4419.4|4419.4|4419.4|4419.4|4419.4|0
1635246750000|2021-10-26 11:12:30|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|4419.23|0
1635246760000|2021-10-26 11:12:40|4418.88|4418.88|4417.77|4417.77|4418.88|4418.88|4417.77|4417.77|0
1635246770000|2021-10-26 11:12:50|4417.95|4417.95|4418.12|4418.12|4418.12|4418.12|4417.95|4417.95|0
1635246780000|2021-10-26 11:13:00|4418.3|4418.3|4417.77|4417.77|4418.3|4418.3|4417.77|4417.77|0
1635246820000|2021-10-26 11:13:40|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|0
1635246870000|2021-10-26 11:14:30|4417.83|4417.83|4417.65|4417.65|4417.83|4417.83|4417.65|4417.65|0
1635246920000|2021-10-26 11:15:20|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|4417.51|0
1635246940000|2021-10-26 11:15:40|4416.83|4416.83|4416.83|4416.83|4416.83|4416.83|4416.83|4416.83|0
1635246970000|2021-10-26 11:16:10|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|0
1635246980000|2021-10-26 11:16:20|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|4416.48|0
1635246990000|2021-10-26 11:16:30|4416.32|4416.32|4416.21|4416.21|4416.48|4416.48|4416.21|4416.21|0
1635247000000|2021-10-26 11:16:40|4416.74|4416.74|4416.56|4416.56|4416.74|4416.74|4416.56|4416.56|0
1635247040000|2021-10-26 11:17:20|4416.04|4416.04|4416.39|4416.39|4416.74|4416.74|4416.04|4416.04|0
1635247050000|2021-10-26 11:17:30|4417.09|4417.09|4417.26|4417.26|4417.26|4417.26|4416.91|4416.91|0
1635247060000|2021-10-26 11:17:40|4416.91|4416.91|4416.91|4416.91|4416.91|4416.91|4416.91|4416.91|0
1635247080000|2021-10-26 11:18:00|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|4417.02|0
1635247090000|2021-10-26 11:18:10|4417.19|4417.19|4416.84|4416.84|4417.19|4417.19|4416.84|4416.84|0
1635247110000|2021-10-26 11:18:30|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|0
1635247130000|2021-10-26 11:18:50|4417.3|4417.3|4417.35|4417.35|4417.35|4417.35|4417.3|4417.3|0
1635247140000|2021-10-26 11:19:00|4417.23|4417.23|4417.24|4417.24|4417.24|4417.24|4417.08|4417.08|0
1635247150000|2021-10-26 11:19:10|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|4416.89|0
1635247220000|2021-10-26 11:20:20|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|4417.59|0
1635247230000|2021-10-26 11:20:30|4417.77|4417.77|4417.24|4417.24|4417.77|4417.77|4417.24|4417.24|0
1635247240000|2021-10-26 11:20:40|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|4417.91|0
1635247260000|2021-10-26 11:21:00|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|4418.59|0
1635247270000|2021-10-26 11:21:10|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|4419.47|0
1635247360000|2021-10-26 11:22:40|4418.79|4418.79|4418.44|4418.44|4418.79|4418.79|4418.44|4418.44|0
1635247370000|2021-10-26 11:22:50|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|0
1635247400000|2021-10-26 11:23:20|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|4418.56|0
1635247410000|2021-10-26 11:23:30|4418.91|4418.91|4419.27|4419.27|4419.44|4419.44|4418.91|4418.91|0
1635247430000|2021-10-26 11:23:50|4419.1|4419.1|4419.63|4419.63|4419.63|4419.63|4419.1|4419.1|0
1635247440000|2021-10-26 11:24:00|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|4419.45|0
1635247450000|2021-10-26 11:24:10|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|0
1635247500000|2021-10-26 11:25:00|4418.87|4418.87|4419.19|4419.19|4419.54|4419.54|4418.87|4418.87|0
1635247600000|2021-10-26 11:26:40|4419.02|4419.02|4418.87|4418.87|4419.02|4419.02|4418.87|4418.87|0
1635247610000|2021-10-26 11:26:50|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|0
1635247630000|2021-10-26 11:27:10|4418.37|4418.37|4418.25|4418.25|4418.37|4418.37|4418.25|4418.25|0
1635247640000|2021-10-26 11:27:20|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|4418.78|0
1635247670000|2021-10-26 11:27:50|4418.83|4418.83|4418.98|4418.98|4418.98|4418.98|4418.83|4418.83|0
1635247680000|2021-10-26 11:28:00|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|4419.51|0
1635247700000|2021-10-26 11:28:20|4419.33|4419.33|4418.98|4418.98|4419.33|4419.33|4418.98|4418.98|0
1635247710000|2021-10-26 11:28:30|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|4418.63|0
1635247740000|2021-10-26 11:29:00|4419.33|4419.33|4418.98|4418.98|4419.33|4419.33|4418.98|4418.98|0
1635247760000|2021-10-26 11:29:20|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|4418.28|0
1635247770000|2021-10-26 11:29:30|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|4418.1|0
1635247780000|2021-10-26 11:29:40|4417.94|4417.94|4417.94|4417.94|4417.94|4417.94|4417.94|4417.94|0
1635247790000|2021-10-26 11:29:50|4416.59|4416.59|4416.59|4416.59|4416.59|4416.59|4416.59|4416.59|0
1635247800000|2021-10-26 11:30:00|4415.92|4415.92|4415.12|4415.12|4415.92|4415.92|4415.12|4415.12|0
1635247820000|2021-10-26 11:30:20|4414.45|4414.45|4413.77|4413.77|4414.45|4414.45|4413.77|4413.77|0
1635247830000|2021-10-26 11:30:30|4413.6|4413.6|4413.6|4413.6|4413.6|4413.6|4413.6|4413.6|0
1635247850000|2021-10-26 11:30:50|4413.25|4413.25|4412.22|4412.22|4413.25|4413.25|4412.22|4412.22|0
1635247860000|2021-10-26 11:31:00|4412.05|4412.05|4412.05|4412.05|4412.05|4412.05|4412.05|4412.05|0
1635247870000|2021-10-26 11:31:10|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|4411.87|0
1635247910000|2021-10-26 11:31:50|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|4411.72|0
1635247920000|2021-10-26 11:32:00|4411.55|4411.55|4411.02|4411.02|4411.55|4411.55|4411.02|4411.02|0
1635247940000|2021-10-26 11:32:20|4409.67|4409.67|4409|4409|4409.67|4409.67|4409|4409|0
1635247950000|2021-10-26 11:32:30|4408.29|4408.29|4407.62|4407.62|4408.29|4408.29|4407.62|4407.62|0
1635247960000|2021-10-26 11:32:40|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|0
1635247970000|2021-10-26 11:32:50|4406.09|4406.09|4405.42|4405.42|4406.09|4406.09|4405.42|4405.42|0
1635247980000|2021-10-26 11:33:00|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|0
1635247990000|2021-10-26 11:33:10|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|0
1635248000000|2021-10-26 11:33:20|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|0
1635248020000|2021-10-26 11:33:40|4406.09|4406.09|4405.33|4405.33|4406.09|4406.09|4405.33|4405.33|0
1635248060000|2021-10-26 11:34:20|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|0
1635248070000|2021-10-26 11:34:30|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|0
1635248080000|2021-10-26 11:34:40|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|0
1635248150000|2021-10-26 11:35:50|4407.37|4407.37|4407.34|4407.34|4407.37|4407.37|4406.66|4406.66|0
1635248160000|2021-10-26 11:36:00|4406.66|4406.66|4407.34|4407.34|4407.34|4407.34|4406.66|4406.66|0
1635248170000|2021-10-26 11:36:10|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|0
1635248180000|2021-10-26 11:36:20|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|0
1635248210000|2021-10-26 11:36:50|4404.46|4404.46|4404.46|4404.46|4405.14|4405.14|4404.46|4404.46|0
1635248240000|2021-10-26 11:37:20|4403.79|4403.79|4403.79|4403.79|4403.79|4403.79|4403.79|4403.79|0
1635248270000|2021-10-26 11:37:50|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|4403.11|0
1635248300000|2021-10-26 11:38:20|4403.46|4403.46|4403.11|4403.11|4403.46|4403.46|4403.11|4403.11|0
1635248330000|2021-10-26 11:38:50|4401.76|4401.76|4401.08|4401.08|4401.76|4401.76|4401.08|4401.08|0
1635248340000|2021-10-26 11:39:00|4400.91|4400.91|4401.76|4401.76|4401.76|4401.76|4400.73|4400.73|0
1635248350000|2021-10-26 11:39:10|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|0
1635248370000|2021-10-26 11:39:30|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|0
1635248390000|2021-10-26 11:39:50|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|4400.75|0
1635248400000|2021-10-26 11:40:00|4400.07|4400.07|4400.57|4400.57|4400.75|4400.75|4400.07|4400.07|0
1635248430000|2021-10-26 11:40:30|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|0
1635248440000|2021-10-26 11:40:40|4401.3|4401.3|4401.62|4401.62|4401.62|4401.62|4401.25|4401.25|0
1635248460000|2021-10-26 11:41:00|4401.44|4401.44|4401.26|4401.26|4401.44|4401.44|4401.26|4401.26|0
1635248480000|2021-10-26 11:41:20|4400.59|4400.59|4399.89|4399.89|4400.59|4400.59|4399.89|4399.89|0
1635248490000|2021-10-26 11:41:30|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|0
1635248510000|2021-10-26 11:41:50|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|4399.74|0
1635248530000|2021-10-26 11:42:10|4399.06|4399.06|4399.74|4399.74|4399.74|4399.74|4399.06|4399.06|0
1635248540000|2021-10-26 11:42:20|4399.41|4399.41|4399.41|4399.41|4399.41|4399.41|4399.09|4399.09|0
1635248550000|2021-10-26 11:42:30|4398.74|4398.74|4398.24|4398.24|4398.74|4398.74|4398.24|4398.24|0
1635248570000|2021-10-26 11:42:50|4398|4398|4398|4398|4398|4398|4398|4398|0
1635248580000|2021-10-26 11:43:00|4397.33|4397.33|4396.97|4396.97|4397.33|4397.33|4396.97|4396.97|0
1635248590000|2021-10-26 11:43:10|4396.45|4396.45|4396.27|4396.27|4396.8|4396.8|4396.27|4396.27|0
1635248600000|2021-10-26 11:43:20|4395.6|4395.6|4395.19|4395.19|4395.71|4395.71|4395.19|4395.19|0
1635248620000|2021-10-26 11:43:40|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|4394.51|0
1635248640000|2021-10-26 11:44:00|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|4393.29|0
1635248650000|2021-10-26 11:44:10|4393.34|4393.34|4393.34|4393.34|4393.86|4393.86|4393.34|4393.34|0
1635248690000|2021-10-26 11:44:50|4394.04|4394.04|4393.51|4393.51|4394.04|4394.04|4393.16|4393.16|0
1635248700000|2021-10-26 11:45:00|4392.16|4392.16|4390.81|4390.81|4392.16|4392.16|4390.14|4390.14|0
1635248710000|2021-10-26 11:45:10|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|4391.49|0
1635248720000|2021-10-26 11:45:20|4391.16|4391.16|4390.48|4390.48|4391.16|4391.16|4390.48|4390.48|0
1635248730000|2021-10-26 11:45:30|4390.66|4390.66|4390.13|4390.13|4390.66|4390.66|4390.13|4390.13|0
1635248740000|2021-10-26 11:45:40|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|4389.46|0
1635248760000|2021-10-26 11:46:00|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|0
1635248770000|2021-10-26 11:46:10|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|4390.16|0
1635248780000|2021-10-26 11:46:20|4388.81|4388.81|4388.81|4388.81|4388.81|4388.81|4388.81|4388.81|0
1635248790000|2021-10-26 11:46:30|4387.46|4387.46|4386.58|4386.58|4387.46|4387.46|4386.58|4386.58|0
1635248800000|2021-10-26 11:46:40|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|0
1635248810000|2021-10-26 11:46:50|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|4386.15|0
1635248820000|2021-10-26 11:47:00|4385.45|4385.45|4384.72|4384.72|4385.45|4385.45|4384.43|4384.43|0
1635248830000|2021-10-26 11:47:10|4385.6|4385.6|4385.6|4385.6|4385.95|4385.95|4385.6|4385.6|0
1635248860000|2021-10-26 11:47:40|4384.92|4384.92|4384.75|4384.75|4384.92|4384.92|4384.75|4384.75|0
1635248870000|2021-10-26 11:47:50|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|4385.1|0
1635248880000|2021-10-26 11:48:00|4384.57|4384.57|4384.05|4384.05|4384.57|4384.57|4384.05|4384.05|0
1635248900000|2021-10-26 11:48:20|4384.72|4384.72|4384.05|4384.05|4384.72|4384.72|4384.05|4384.05|0
1635248950000|2021-10-26 11:49:10|4384.16|4384.16|4384.16|4384.16|4384.16|4384.16|4384.16|4384.16|0
1635248980000|2021-10-26 11:49:40|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|4384.84|0
1635249000000|2021-10-26 11:50:00|4385.5|4385.5|4385.15|4385.15|4386.2|4386.2|4384.8|4384.8|0
1635249010000|2021-10-26 11:50:10|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|4383.8|0
1635249030000|2021-10-26 11:50:30|4383.12|4383.12|4382.95|4382.95|4383.12|4383.12|4382.95|4382.95|0
1635249050000|2021-10-26 11:50:50|4382.77|4382.77|4383.16|4383.16|4383.65|4383.65|4382.77|4382.77|0
1635249060000|2021-10-26 11:51:00|4382.46|4382.46|4382.98|4382.98|4382.98|4382.98|4382.46|4382.46|0
1635249070000|2021-10-26 11:51:10|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|4383.66|0
1635249110000|2021-10-26 11:51:50|4383.31|4383.31|4383.98|4383.98|4383.98|4383.98|4383.31|4383.31|0
1635249120000|2021-10-26 11:52:00|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|4383.81|0
1635249130000|2021-10-26 11:52:10|4383.11|4383.11|4381.03|4381.03|4383.11|4383.11|4380.65|4380.65|0
1635249140000|2021-10-26 11:52:20|4380.68|4380.68|4378.28|4378.28|4380.68|4380.68|4378.28|4378.28|0
1635249150000|2021-10-26 11:52:30|4377.6|4377.6|4376.92|4376.92|4377.6|4377.6|4376.92|4376.92|0
1635249160000|2021-10-26 11:52:40|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|0
1635249170000|2021-10-26 11:52:50|4376.61|4376.61|4376.08|4376.08|4377.31|4377.31|4376.08|4376.08|0
1635249180000|2021-10-26 11:53:00|4376.61|4376.61|4376.08|4376.08|4376.61|4376.61|4376.08|4376.08|0
1635249190000|2021-10-26 11:53:10|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|0
1635249210000|2021-10-26 11:53:30|4376.6|4376.6|4376.25|4376.25|4376.6|4376.6|4376.25|4376.25|0
1635249220000|2021-10-26 11:53:40|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|4376.57|0
1635249230000|2021-10-26 11:53:50|4377.27|4377.27|4376.75|4376.75|4377.27|4377.27|4376.4|4376.4|0
1635249240000|2021-10-26 11:54:00|4376.64|4376.64|4376.89|4376.89|4377.67|4377.67|4376.64|4376.64|0
1635249280000|2021-10-26 11:54:40|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|0
1635249290000|2021-10-26 11:54:50|4375.54|4375.54|4375.33|4375.33|4375.54|4375.54|4374.84|4374.84|0
1635249300000|2021-10-26 11:55:00|4375.17|4375.17|4375.12|4375.12|4375.82|4375.82|4375.12|4375.12|0
1635249320000|2021-10-26 11:55:20|4374.79|4374.79|4375.31|4375.31|4375.67|4375.67|4374.79|4374.79|0
1635249340000|2021-10-26 11:55:40|4373.96|4373.96|4370.71|4370.71|4373.96|4373.96|4370.71|4370.71|0
1635249350000|2021-10-26 11:55:50|4370.03|4370.03|4369.36|4369.36|4370.03|4370.03|4369.36|4369.36|0
1635249380000|2021-10-26 11:56:20|4368.01|4368.01|4366.66|4366.66|4368.68|4368.68|4366.66|4366.66|0
1635249390000|2021-10-26 11:56:30|4368.68|4368.68|4367.16|4367.16|4368.68|4368.68|4367.16|4367.16|0
1635249400000|2021-10-26 11:56:40|4366.8|4366.8|4364.54|4364.54|4366.8|4366.8|4364.54|4364.54|0
1635249410000|2021-10-26 11:56:50|4365.22|4365.22|4368.45|4368.45|4368.45|4368.45|4365.22|4365.22|0
1635249420000|2021-10-26 11:57:00|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|4367.77|0
1635249430000|2021-10-26 11:57:10|4367.93|4367.93|4367.23|4367.23|4368.61|4368.61|4367.23|4367.23|0
1635249440000|2021-10-26 11:57:20|4367.18|4367.18|4367.71|4367.71|4367.71|4367.71|4367.18|4367.18|0
1635249480000|2021-10-26 11:58:00|4368.38|4368.38|4367.03|4367.03|4368.38|4368.38|4367.03|4367.03|0
1635249490000|2021-10-26 11:58:10|4367.2|4367.2|4367.73|4367.73|4367.73|4367.73|4367.2|4367.2|0
1635249500000|2021-10-26 11:58:20|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|0
1635249520000|2021-10-26 11:58:40|4368.61|4368.61|4369.96|4369.96|4369.96|4369.96|4368.61|4368.61|0
1635249530000|2021-10-26 11:58:50|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|4369.28|0
1635249540000|2021-10-26 11:59:00|4368.61|4368.61|4368.16|4368.16|4368.61|4368.61|4366.58|4366.58|0
1635249550000|2021-10-26 11:59:10|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|0
1635249560000|2021-10-26 11:59:20|4368.16|4368.16|4366.81|4366.81|4368.16|4368.16|4366.81|4366.81|0
1635249570000|2021-10-26 11:59:30|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|0
1635249580000|2021-10-26 11:59:40|4364.11|4364.11|4365.28|4365.28|4365.46|4365.46|4364.11|4364.11|0
1635249590000|2021-10-26 11:59:50|4365.96|4365.96|4365.49|4365.49|4365.96|4365.96|4365.28|4365.28|0
1635249600000|2021-10-26 12:00:00|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|4365.33|0
1635249630000|2021-10-26 12:00:30|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|0
1635249640000|2021-10-26 12:00:40|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|0
1635249650000|2021-10-26 12:00:50|4366.18|4366.18|4365.48|4365.48|4366.18|4366.18|4365.48|4365.48|0
1635249660000|2021-10-26 12:01:00|4365.8|4365.8|4364.78|4364.78|4365.8|4365.8|4364.78|4364.78|0
1635249720000|2021-10-26 12:02:00|4365.65|4365.65|4365.97|4365.97|4365.97|4365.97|4365.65|4365.65|0
1635249730000|2021-10-26 12:02:10|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|0
1635249740000|2021-10-26 12:02:20|4364.95|4364.95|4364.42|4364.42|4364.95|4364.95|4364.27|4364.27|0
1635249750000|2021-10-26 12:02:30|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|0
1635249770000|2021-10-26 12:02:50|4365.21|4365.21|4366.56|4366.56|4366.56|4366.56|4365.21|4365.21|0
1635249780000|2021-10-26 12:03:00|4365.89|4365.89|4365.89|4365.89|4365.89|4365.89|4365.89|4365.89|0
1635249800000|2021-10-26 12:03:20|4366.06|4366.06|4365.95|4365.95|4366.06|4366.06|4365.95|4365.95|0
1635249820000|2021-10-26 12:03:40|4366.62|4366.62|4366.97|4366.97|4366.97|4366.97|4366.45|4366.45|0
1635249830000|2021-10-26 12:03:50|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|0
1635249840000|2021-10-26 12:04:00|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|0
1635249850000|2021-10-26 12:04:10|4367.32|4367.32|4367.85|4367.85|4367.85|4367.85|4367.32|4367.32|0
1635249860000|2021-10-26 12:04:20|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|0
1635249870000|2021-10-26 12:04:30|4367.35|4367.35|4366.65|4366.65|4367.35|4367.35|4366.65|4366.65|0
1635249890000|2021-10-26 12:04:50|4367.32|4367.32|4369.11|4369.11|4369.38|4369.38|4367.32|4367.32|0
1635249900000|2021-10-26 12:05:00|4367.76|4367.76|4366.97|4366.97|4367.76|4367.76|4366.97|4366.97|0
1635249930000|2021-10-26 12:05:30|4367.14|4367.14|4367.49|4367.49|4367.49|4367.49|4367.14|4367.14|0
1635249940000|2021-10-26 12:05:40|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|4367.64|0
1635249990000|2021-10-26 12:06:30|4366.96|4366.96|4364.26|4364.26|4366.96|4366.96|4364.26|4364.26|0
1635250000000|2021-10-26 12:06:40|4363.59|4363.59|4362.03|4362.03|4363.59|4363.59|4360.68|4360.68|0
1635250010000|2021-10-26 12:06:50|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|0
1635250040000|2021-10-26 12:07:20|4360.56|4360.56|4358.54|4358.54|4360.56|4360.56|4358.54|4358.54|0
1635250070000|2021-10-26 12:07:50|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|4360.56|0
1635250100000|2021-10-26 12:08:20|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1635250110000|2021-10-26 12:08:30|4359.21|4359.21|4359.89|4359.89|4359.89|4359.89|4359.21|4359.21|0
1635250120000|2021-10-26 12:08:40|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1635250130000|2021-10-26 12:08:50|4360.77|4360.77|4360.77|4360.77|4360.77|4360.77|4360.09|4360.09|0
1635250140000|2021-10-26 12:09:00|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4358.74|4358.74|0
1635250160000|2021-10-26 12:09:20|4358.74|4358.74|4359.41|4359.41|4359.41|4359.41|4358.74|4358.74|0
1635250180000|2021-10-26 12:09:40|4359.59|4359.59|4358.56|4358.56|4359.59|4359.59|4358.56|4358.56|0
1635250190000|2021-10-26 12:09:50|4357.21|4357.21|4356.98|4356.98|4357.21|4357.21|4356.98|4356.98|0
1635250210000|2021-10-26 12:10:10|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|4357.65|0
1635250220000|2021-10-26 12:10:20|4357.83|4357.83|4358.85|4358.85|4358.85|4358.85|4357.83|4357.83|0
1635250230000|2021-10-26 12:10:30|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|4359.03|0
1635250240000|2021-10-26 12:10:40|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|4359.71|0
1635250250000|2021-10-26 12:10:50|4359.03|4359.03|4361.06|4361.06|4361.06|4361.06|4359.03|4359.03|0
1635250280000|2021-10-26 12:11:20|4362.46|4362.46|4360.43|4360.43|4362.46|4362.46|4360.43|4360.43|0
1635250290000|2021-10-26 12:11:30|4361.11|4361.11|4359.76|4359.76|4361.11|4361.11|4359.76|4359.76|0
1635250310000|2021-10-26 12:11:50|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|0
1635250330000|2021-10-26 12:12:10|4359.62|4359.62|4359.79|4359.79|4359.79|4359.79|4359.62|4359.62|0
1635250400000|2021-10-26 12:13:20|4360.12|4360.12|4360.82|4360.82|4360.82|4360.82|4360.12|4360.12|0
1635250420000|2021-10-26 12:13:40|4360.12|4360.12|4359.59|4359.59|4360.12|4360.12|4359.59|4359.59|0
1635250450000|2021-10-26 12:14:10|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|0
1635250460000|2021-10-26 12:14:20|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|4362.3|0
1635250470000|2021-10-26 12:14:30|4361.94|4361.94|4361.94|4361.94|4361.94|4361.94|4361.94|4361.94|0
1635250480000|2021-10-26 12:14:40|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|4361.27|0
1635250500000|2021-10-26 12:15:00|4359.92|4359.92|4359.18|4359.18|4359.92|4359.92|4358.57|4358.57|0
1635250510000|2021-10-26 12:15:10|4359.86|4359.86|4357.83|4357.83|4359.86|4359.86|4357.83|4357.83|0
1635250520000|2021-10-26 12:15:20|4357.16|4357.16|4357.04|4357.04|4357.16|4357.16|4357.04|4357.04|0
1635250540000|2021-10-26 12:15:40|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|4358.39|0
1635250570000|2021-10-26 12:16:10|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|4357.86|0
1635250590000|2021-10-26 12:16:30|4357.72|4357.72|4356.69|4356.69|4357.72|4357.72|4356.69|4356.69|0
1635250600000|2021-10-26 12:16:40|4357.04|4357.04|4355.02|4355.02|4357.04|4357.04|4355.02|4355.02|0
1635250610000|2021-10-26 12:16:50|4354.31|4354.31|4354.49|4354.49|4354.49|4354.49|4354.31|4354.31|0
1635250620000|2021-10-26 12:17:00|4355.17|4355.17|4353.81|4353.81|4355.17|4355.17|4353.81|4353.81|0
1635250630000|2021-10-26 12:17:10|4353.14|4353.14|4352.82|4352.82|4353.14|4353.14|4352.82|4352.82|0
1635250650000|2021-10-26 12:17:30|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|4352.87|0
1635250670000|2021-10-26 12:17:50|4352.17|4352.17|4352.34|4352.34|4352.34|4352.34|4352.17|4352.17|0
1635250680000|2021-10-26 12:18:00|4351.99|4351.99|4350.97|4350.97|4351.99|4351.99|4350.97|4350.97|0
1635250690000|2021-10-26 12:18:10|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|0
1635250700000|2021-10-26 12:18:20|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|0
1635250710000|2021-10-26 12:18:30|4350.79|4350.79|4347.74|4347.74|4350.79|4350.79|4347.74|4347.74|0
1635250720000|2021-10-26 12:18:40|4347.39|4347.39|4348.74|4348.74|4348.74|4348.74|4347.39|4347.39|0
1635250740000|2021-10-26 12:19:00|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|4347.39|0
1635250750000|2021-10-26 12:19:10|4348.74|4348.74|4347.7|4347.7|4348.74|4348.74|4347.7|4347.7|0
1635250780000|2021-10-26 12:19:40|4347.53|4347.53|4346.83|4346.83|4347.53|4347.53|4346.83|4346.83|0
1635250800000|2021-10-26 12:20:00|4348.85|4348.85|4349.2|4349.2|4349.56|4349.56|4348.85|4348.85|0
1635250810000|2021-10-26 12:20:10|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1635250820000|2021-10-26 12:20:20|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|4349.23|0
1635250830000|2021-10-26 12:20:30|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|4349.07|0
1635250840000|2021-10-26 12:20:40|4349.12|4349.12|4348.24|4348.24|4349.12|4349.12|4348.24|4348.24|0
1635250890000|2021-10-26 12:21:30|4348.92|4348.92|4349.09|4349.09|4349.09|4349.09|4348.92|4348.92|0
1635250900000|2021-10-26 12:21:40|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|0
1635250910000|2021-10-26 12:21:50|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|4351.12|0
1635250930000|2021-10-26 12:22:10|4351.3|4351.3|4351.3|4351.3|4351.3|4351.3|4351.3|4351.3|0
1635250940000|2021-10-26 12:22:20|4352|4352|4352|4352|4352|4352|4352|4352|0
1635250960000|2021-10-26 12:22:40|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|4354.02|0
1635250970000|2021-10-26 12:22:50|4355.38|4355.38|4354.02|4354.02|4355.38|4355.38|4354.02|4354.02|0
1635250980000|2021-10-26 12:23:00|4353.5|4353.5|4353.32|4353.32|4353.5|4353.5|4353.32|4353.32|0
1635251000000|2021-10-26 12:23:20|4352.88|4352.88|4352.73|4352.73|4352.88|4352.88|4352.73|4352.73|0
1635251010000|2021-10-26 12:23:30|4353.41|4353.41|4352.06|4352.06|4353.41|4353.41|4352.06|4352.06|0
1635251030000|2021-10-26 12:23:50|4351.38|4351.38|4350.03|4350.03|4351.38|4351.38|4350.03|4350.03|0
1635251040000|2021-10-26 12:24:00|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|4350.38|0
1635251050000|2021-10-26 12:24:10|4350.17|4350.17|4349.82|4349.82|4350.17|4350.17|4349.82|4349.82|0
1635251060000|2021-10-26 12:24:20|4351.17|4351.17|4352.07|4352.07|4352.07|4352.07|4350.82|4350.82|0
1635251070000|2021-10-26 12:24:30|4352.22|4352.22|4351.75|4351.75|4352.28|4352.28|4351.75|4351.75|0
1635251080000|2021-10-26 12:24:40|4351.65|4351.65|4351.43|4351.43|4352.11|4352.11|4351.43|4351.43|0
1635251090000|2021-10-26 12:24:50|4351.79|4351.79|4351.63|4351.63|4351.79|4351.79|4351.63|4351.63|0
1635251110000|2021-10-26 12:25:10|4350.93|4350.93|4348.07|4348.07|4350.93|4350.93|4348.07|4348.07|0
1635251120000|2021-10-26 12:25:20|4348.74|4348.74|4347.95|4347.95|4348.74|4348.74|4347.95|4347.95|0
1635251130000|2021-10-26 12:25:30|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|4347.79|0
1635251140000|2021-10-26 12:25:40|4348.12|4348.12|4347.64|4347.64|4348.17|4348.17|4347.64|4347.64|0
1635251150000|2021-10-26 12:25:50|4346.91|4346.91|4346.48|4346.48|4346.91|4346.91|4346.48|4346.48|0
1635251160000|2021-10-26 12:26:00|4346.59|4346.59|4347.18|4347.18|4347.35|4347.35|4345.79|4345.79|0
1635251170000|2021-10-26 12:26:10|4347.07|4347.07|4348.09|4348.09|4348.25|4348.25|4346.9|4346.9|0
1635251180000|2021-10-26 12:26:20|4348.76|4348.76|4348.76|4348.76|4348.76|4348.76|4348.76|4348.76|0
1635251220000|2021-10-26 12:27:00|4348.94|4348.94|4349.99|4349.99|4349.99|4349.99|4348.94|4348.94|0
1635251230000|2021-10-26 12:27:10|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|4352.02|0
1635251240000|2021-10-26 12:27:20|4352.69|4352.69|4352.8|4352.8|4352.8|4352.8|4352.69|4352.69|0
1635251250000|2021-10-26 12:27:30|4351.92|4351.92|4352.1|4352.1|4352.1|4352.1|4351.92|4351.92|0
1635251270000|2021-10-26 12:27:50|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|4352.8|0
1635251280000|2021-10-26 12:28:00|4354.83|4354.83|4357.2|4357.2|4357.2|4357.2|4354.83|4354.83|0
1635251290000|2021-10-26 12:28:10|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|4356.85|0
1635251330000|2021-10-26 12:28:50|4356.54|4356.54|4355.51|4355.51|4356.54|4356.54|4355.51|4355.51|0
1635251340000|2021-10-26 12:29:00|4355.16|4355.16|4354.95|4354.95|4355.16|4355.16|4354.95|4354.95|0
1635251350000|2021-10-26 12:29:10|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|4354.79|0
1635251360000|2021-10-26 12:29:20|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|4355.47|0
1635251380000|2021-10-26 12:29:40|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|0
1635251400000|2021-10-26 12:30:00|4356.14|4356.14|4357.5|4357.5|4358.18|4358.18|4355.77|4355.77|0
1635251420000|2021-10-26 12:30:20|4357.82|4357.82|4358.24|4358.24|4358.35|4358.35|4357.82|4357.82|0
1635251430000|2021-10-26 12:30:30|4358.08|4358.08|4357.98|4357.98|4358.08|4358.08|4357.98|4357.98|0
1635251440000|2021-10-26 12:30:40|4357.3|4357.3|4357.98|4357.98|4357.98|4357.98|4357.3|4357.3|0
1635251450000|2021-10-26 12:30:50|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|4358.19|0
1635251460000|2021-10-26 12:31:00|4358.45|4358.45|4358.25|4358.25|4358.45|4358.45|4358.1|4358.1|0
1635251470000|2021-10-26 12:31:10|4358.19|4358.19|4357.93|4357.93|4358.19|4358.19|4357.93|4357.93|0
1635251480000|2021-10-26 12:31:20|4357.79|4357.79|4355.85|4355.85|4357.79|4357.79|4355.85|4355.85|0
1635251490000|2021-10-26 12:31:30|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|0
1635251510000|2021-10-26 12:31:50|4356.31|4356.31|4356.48|4356.48|4356.48|4356.48|4356.31|4356.31|0
1635251540000|2021-10-26 12:32:20|4357.16|4357.16|4357.66|4357.66|4357.83|4357.83|4357.16|4357.16|0
1635251550000|2021-10-26 12:32:30|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|4357.89|0
1635251560000|2021-10-26 12:32:40|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|4357.37|0
1635251640000|2021-10-26 12:34:00|4358.72|4358.72|4359.07|4359.07|4359.59|4359.59|4358.72|4358.72|0
1635251650000|2021-10-26 12:34:10|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|0
1635251660000|2021-10-26 12:34:20|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|0
1635251680000|2021-10-26 12:34:40|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|4359.95|0
1635251700000|2021-10-26 12:35:00|4360.12|4360.12|4360.32|4360.32|4361.47|4361.47|4360.12|4360.12|0
1635251730000|2021-10-26 12:35:30|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|0
1635251740000|2021-10-26 12:35:40|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|4359.62|0
1635251760000|2021-10-26 12:36:00|4360.97|4360.97|4361.65|4361.65|4361.65|4361.65|4360.97|4360.97|0
1635251770000|2021-10-26 12:36:10|4362.35|4362.35|4363.7|4363.7|4363.7|4363.7|4362.35|4362.35|0
1635251780000|2021-10-26 12:36:20|4364.05|4364.05|4364.4|4364.4|4364.4|4364.4|4364.05|4364.05|0
1635251790000|2021-10-26 12:36:30|4365.08|4365.08|4365.39|4365.39|4365.39|4365.39|4365.08|4365.08|0
1635251820000|2021-10-26 12:37:00|4365.74|4365.74|4364.72|4364.72|4365.74|4365.74|4364.72|4364.72|0
1635251850000|2021-10-26 12:37:30|4365.3|4365.3|4365.35|4365.35|4365.35|4365.35|4365.3|4365.3|0
1635251860000|2021-10-26 12:37:40|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|0
1635251870000|2021-10-26 12:37:50|4365.3|4365.3|4365.19|4365.19|4365.3|4365.3|4365.19|4365.19|0
1635251900000|2021-10-26 12:38:20|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|0
1635251910000|2021-10-26 12:38:30|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|4365.23|0
1635251920000|2021-10-26 12:38:40|4365.4|4365.4|4366.07|4366.07|4366.07|4366.07|4365.4|4365.4|0
1635251960000|2021-10-26 12:39:20|4366.28|4366.28|4366.39|4366.39|4366.39|4366.39|4366.28|4366.28|0
1635251970000|2021-10-26 12:39:30|4366.74|4366.74|4366.63|4366.63|4366.74|4366.74|4366.63|4366.63|0
1635251990000|2021-10-26 12:39:50|4366.69|4366.69|4365.99|4365.99|4366.69|4366.69|4365.99|4365.99|0
1635252000000|2021-10-26 12:40:00|4365.93|4365.93|4365.93|4365.93|4365.93|4365.93|4365.2|4365.2|0
1635252010000|2021-10-26 12:40:10|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|0
1635252030000|2021-10-26 12:40:30|4365.86|4365.86|4365.69|4365.69|4366.04|4366.04|4365.69|4365.69|0
1635252040000|2021-10-26 12:40:40|4365.51|4365.51|4365.46|4365.46|4365.51|4365.51|4365.46|4365.46|0
1635252050000|2021-10-26 12:40:50|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|4365.3|0
1635252060000|2021-10-26 12:41:00|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|0
1635252080000|2021-10-26 12:41:20|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|0
1635252100000|2021-10-26 12:41:40|4364.67|4364.67|4364.52|4364.52|4364.67|4364.67|4364.52|4364.52|0
1635252110000|2021-10-26 12:41:50|4364.67|4364.67|4365.08|4365.08|4365.29|4365.29|4364.62|4364.62|0
1635252120000|2021-10-26 12:42:00|4365.13|4365.13|4364.87|4364.87|4365.13|4365.13|4364.61|4364.61|0
1635252130000|2021-10-26 12:42:10|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1635252140000|2021-10-26 12:42:20|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|0
1635252150000|2021-10-26 12:42:30|4363.85|4363.85|4363.89|4363.89|4363.89|4363.89|4363.74|4363.74|0
1635252160000|2021-10-26 12:42:40|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|4363.74|0
1635252190000|2021-10-26 12:43:10|4363.22|4363.22|4363.2|4363.2|4363.22|4363.22|4363.04|4363.04|0
1635252200000|2021-10-26 12:43:20|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|0
1635252230000|2021-10-26 12:43:50|4362.5|4362.5|4361.82|4361.82|4362.5|4362.5|4361.82|4361.82|0
1635252240000|2021-10-26 12:44:00|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|0
1635252270000|2021-10-26 12:44:30|4362.2|4362.2|4362.82|4362.82|4362.82|4362.82|4362.2|4362.2|0
1635252300000|2021-10-26 12:45:00|4363.03|4363.03|4363.24|4363.24|4363.24|4363.24|4363.03|4363.03|0
1635252310000|2021-10-26 12:45:10|4362.57|4362.57|4363.1|4363.1|4363.1|4363.1|4362.57|4362.57|0
1635252320000|2021-10-26 12:45:20|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|4362.57|0
1635252340000|2021-10-26 12:45:40|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|0
1635252370000|2021-10-26 12:46:10|4360.62|4360.62|4360.27|4360.27|4360.62|4360.62|4359.22|4359.22|0
1635252380000|2021-10-26 12:46:20|4360.45|4360.45|4360.62|4360.62|4360.62|4360.62|4360.45|4360.45|0
1635252390000|2021-10-26 12:46:30|4360.27|4360.27|4359.4|4359.4|4360.27|4360.27|4359.4|4359.4|0
1635252400000|2021-10-26 12:46:40|4359.75|4359.75|4359.75|4359.75|4359.75|4359.75|4359.75|4359.75|0
1635252420000|2021-10-26 12:47:00|4359.07|4359.07|4358.28|4358.28|4359.07|4359.07|4358.28|4358.28|0
1635252430000|2021-10-26 12:47:10|4358.63|4358.63|4358.81|4358.81|4358.81|4358.81|4358.63|4358.63|0
1635252440000|2021-10-26 12:47:20|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|4358.98|0
1635252470000|2021-10-26 12:47:50|4359.14|4359.14|4360.23|4360.23|4360.23|4360.23|4358.88|4358.88|0
1635252480000|2021-10-26 12:48:00|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|4360.4|0
1635252490000|2021-10-26 12:48:10|4359.53|4359.53|4359.35|4359.35|4359.53|4359.53|4359.35|4359.35|0
1635252530000|2021-10-26 12:48:50|4360.03|4360.03|4360.29|4360.29|4360.29|4360.29|4360.03|4360.03|0
1635252540000|2021-10-26 12:49:00|4360.97|4360.97|4362.99|4362.99|4362.99|4362.99|4360.97|4360.97|0
1635252550000|2021-10-26 12:49:10|4363.11|4363.11|4363.93|4363.93|4364.04|4364.04|4363.11|4363.11|0
1635252580000|2021-10-26 12:49:40|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|4363.83|0
1635252610000|2021-10-26 12:50:10|4364|4364|4364|4364|4364|4364|4364|4364|0
1635252640000|2021-10-26 12:50:40|4364.06|4364.06|4364|4364|4364.06|4364.06|4364|4364|0
1635252650000|2021-10-26 12:50:50|4363.95|4363.95|4363.28|4363.28|4363.95|4363.95|4363.28|4363.28|0
1635252670000|2021-10-26 12:51:10|4363.33|4363.33|4364.5|4364.5|4364.68|4364.68|4363.33|4363.33|0
1635252680000|2021-10-26 12:51:20|4364.15|4364.15|4363.8|4363.8|4364.15|4364.15|4363.8|4363.8|0
1635252690000|2021-10-26 12:51:30|4364.5|4364.5|4364.5|4364.5|4364.5|4364.5|4363.98|4363.98|0
1635252710000|2021-10-26 12:51:50|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|0
1635252720000|2021-10-26 12:52:00|4363.81|4363.81|4364.84|4364.84|4364.84|4364.84|4363.49|4363.49|0
1635252750000|2021-10-26 12:52:30|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|0
1635252780000|2021-10-26 12:53:00|4365.34|4365.34|4366.69|4366.69|4366.69|4366.69|4365.34|4365.34|0
1635252790000|2021-10-26 12:53:10|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|0
1635252890000|2021-10-26 12:54:50|4366.34|4366.34|4365.83|4365.83|4366.34|4366.34|4365.83|4365.83|0
1635252910000|2021-10-26 12:55:10|4365.65|4365.65|4365.3|4365.3|4365.65|4365.65|4365.3|4365.3|0
1635252920000|2021-10-26 12:55:20|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|4365.13|0
1635252940000|2021-10-26 12:55:40|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|0
1635252950000|2021-10-26 12:55:50|4364.62|4364.62|4363.94|4363.94|4364.62|4364.62|4363.94|4363.94|0
1635252980000|2021-10-26 12:56:20|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|4364.47|0
1635253000000|2021-10-26 12:56:40|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|0
1635253020000|2021-10-26 12:57:00|4365.67|4365.67|4365.55|4365.55|4365.72|4365.72|4365.55|4365.55|0
1635253030000|2021-10-26 12:57:10|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|4365.71|0
1635253040000|2021-10-26 12:57:20|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|0
1635253050000|2021-10-26 12:57:30|4365.56|4365.56|4366.26|4366.26|4366.26|4366.26|4365.56|4365.56|0
1635253060000|2021-10-26 12:57:40|4364.91|4364.91|4365.02|4365.02|4365.02|4365.02|4364.23|4364.23|0
1635253070000|2021-10-26 12:57:50|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|0
1635253080000|2021-10-26 12:58:00|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|4364.63|0
1635253100000|2021-10-26 12:58:20|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|0
1635253120000|2021-10-26 12:58:40|4365.49|4365.49|4364.81|4364.81|4365.49|4365.49|4364.81|4364.81|0
1635253130000|2021-10-26 12:58:50|4363.46|4363.46|4363.67|4363.67|4363.67|4363.67|4363.46|4363.46|0
1635253150000|2021-10-26 12:59:10|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|4363.56|0
1635253160000|2021-10-26 12:59:20|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|0
1635253190000|2021-10-26 12:59:50|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|0
1635253200000|2021-10-26 13:00:00|4364.01|4364.01|4363.34|4363.34|4364.01|4364.01|4363.34|4363.34|0
1635253210000|2021-10-26 13:00:10|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|4363.48|0
1635253220000|2021-10-26 13:00:20|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|4362.96|0
1635253230000|2021-10-26 13:00:30|4363.48|4363.48|4363.34|4363.34|4363.48|4363.48|4363.34|4363.34|0
1635253250000|2021-10-26 13:00:50|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|0
1635253310000|2021-10-26 13:01:50|4362.84|4362.84|4362.31|4362.31|4362.84|4362.84|4362.31|4362.31|0
1635253330000|2021-10-26 13:02:10|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|0
1635253340000|2021-10-26 13:02:20|4362.37|4362.37|4362.02|4362.02|4362.37|4362.37|4362.02|4362.02|0
1635253350000|2021-10-26 13:02:30|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|4363.37|0
1635253370000|2021-10-26 13:02:50|4363.19|4363.19|4363.4|4363.4|4363.4|4363.4|4363.05|4363.05|0
1635253380000|2021-10-26 13:03:00|4364.11|4364.11|4363.93|4363.93|4364.11|4364.11|4363.93|4363.93|0
1635253390000|2021-10-26 13:03:10|4364.28|4364.28|4363.05|4363.05|4364.28|4364.28|4363.05|4363.05|0
1635253400000|2021-10-26 13:03:20|4362.38|4362.38|4363.08|4363.08|4363.08|4363.08|4362.38|4362.38|0
1635253430000|2021-10-26 13:03:50|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|0
1635253450000|2021-10-26 13:04:10|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|0
1635253490000|2021-10-26 13:04:50|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|4363.76|0
1635253510000|2021-10-26 13:05:10|4365.11|4365.11|4364.43|4364.43|4365.11|4365.11|4364.43|4364.43|0
1635253550000|2021-10-26 13:05:50|4363.76|4363.76|4361.73|4361.73|4363.76|4363.76|4361.73|4361.73|0
1635253560000|2021-10-26 13:06:00|4361.89|4361.89|4361.83|4361.83|4361.89|4361.89|4361.83|4361.83|0
1635253570000|2021-10-26 13:06:10|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|4362.51|0
1635253610000|2021-10-26 13:06:50|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|4362.74|0
1635253620000|2021-10-26 13:07:00|4362.59|4362.59|4362.59|4362.59|4362.59|4362.59|4362.59|4362.59|0
1635253630000|2021-10-26 13:07:10|4362.24|4362.24|4361.88|4361.88|4362.24|4362.24|4361.88|4361.88|0
1635253640000|2021-10-26 13:07:20|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|4361.77|0
1635253650000|2021-10-26 13:07:30|4361.09|4361.09|4361.77|4361.77|4361.77|4361.77|4361.09|4361.09|0
1635253660000|2021-10-26 13:07:40|4361.66|4361.66|4360.96|4360.96|4361.66|4361.66|4360.96|4360.96|0
1635253670000|2021-10-26 13:07:50|4361.31|4361.31|4360.96|4360.96|4361.31|4361.31|4360.96|4360.96|0
1635253680000|2021-10-26 13:08:00|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|4360.28|0
1635253690000|2021-10-26 13:08:10|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|4360.11|0
1635253730000|2021-10-26 13:08:50|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|4359.99|0
1635253760000|2021-10-26 13:09:20|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|4360.87|0
1635253770000|2021-10-26 13:09:30|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|4361.54|0
1635253810000|2021-10-26 13:10:10|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|4360.67|0
1635253830000|2021-10-26 13:10:30|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|4360.49|0
1635253850000|2021-10-26 13:10:50|4359.82|4359.82|4359.99|4359.99|4359.99|4359.99|4359.82|4359.82|0
1635253860000|2021-10-26 13:11:00|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|4359.83|0
1635253880000|2021-10-26 13:11:20|4359.3|4359.3|4359.13|4359.13|4359.3|4359.3|4359.13|4359.13|0
1635253890000|2021-10-26 13:11:30|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1635253900000|2021-10-26 13:11:40|4358.08|4358.08|4358.22|4358.22|4358.93|4358.93|4357.72|4357.72|0
1635253910000|2021-10-26 13:11:50|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|0
1635253990000|2021-10-26 13:13:10|4357.5|4357.5|4355.79|4355.79|4357.5|4357.5|4355.79|4355.79|0
1635254000000|2021-10-26 13:13:20|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|4355.69|0
1635254050000|2021-10-26 13:14:10|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|0
1635254060000|2021-10-26 13:14:20|4355.36|4355.36|4355.36|4355.36|4355.36|4355.36|4355.36|4355.36|0
1635254070000|2021-10-26 13:14:30|4355.89|4355.89|4355.89|4355.89|4355.89|4355.89|4355.89|4355.89|0
1635254090000|2021-10-26 13:14:50|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|0
1635254110000|2021-10-26 13:15:10|4356.88|4356.88|4358.24|4358.24|4358.24|4358.24|4356.88|4356.88|0
1635254160000|2021-10-26 13:16:00|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|4357.57|0
1635254170000|2021-10-26 13:16:10|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|4358.27|0
1635254200000|2021-10-26 13:16:40|4358.62|4358.62|4357.22|4357.22|4358.62|4358.62|4357.22|4357.22|0
1635254270000|2021-10-26 13:17:50|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|4356.69|0
1635254280000|2021-10-26 13:18:00|4356.74|4356.74|4356.57|4356.57|4356.74|4356.74|4356.57|4356.57|0
1635254290000|2021-10-26 13:18:10|4356.39|4356.39|4356.23|4356.23|4356.39|4356.39|4356.23|4356.23|0
1635254300000|2021-10-26 13:18:20|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|4356.05|0
1635254310000|2021-10-26 13:18:30|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|0
1635254330000|2021-10-26 13:18:50|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|4356.33|0
1635254360000|2021-10-26 13:19:20|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|4356.48|0
1635254370000|2021-10-26 13:19:30|4355.13|4355.13|4355.13|4355.13|4355.13|4355.13|4354.45|4354.45|0
1635254390000|2021-10-26 13:19:50|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|4355.83|0
1635254400000|2021-10-26 13:20:00|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|0
1635254410000|2021-10-26 13:20:10|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|4356.12|0
1635254430000|2021-10-26 13:20:30|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|4356.28|0
1635254460000|2021-10-26 13:21:00|4356.96|4356.96|4357.46|4357.46|4357.63|4357.63|4356.96|4356.96|0
1635254480000|2021-10-26 13:21:20|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|4357.98|0
1635254510000|2021-10-26 13:21:50|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|4358.66|0
1635254520000|2021-10-26 13:22:00|4359.13|4359.13|4359.81|4359.81|4359.81|4359.81|4359.13|4359.13|0
1635254530000|2021-10-26 13:22:10|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|0
1635254540000|2021-10-26 13:22:20|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1635254550000|2021-10-26 13:22:30|4360.41|4360.41|4360.58|4360.58|4360.58|4360.58|4360.41|4360.41|0
1635254570000|2021-10-26 13:22:50|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|4360.79|0
1635254580000|2021-10-26 13:23:00|4362.14|4362.14|4362.82|4362.82|4362.82|4362.82|4362.14|4362.14|0
1635254600000|2021-10-26 13:23:20|4363.49|4363.49|4365.6|4365.6|4365.77|4365.77|4363.49|4363.49|0
1635254610000|2021-10-26 13:23:30|4366.12|4366.12|4366.6|4366.6|4367.47|4367.47|4366.12|4366.12|0
1635254620000|2021-10-26 13:23:40|4367.65|4367.65|4369.82|4369.82|4369.82|4369.82|4367.12|4367.12|0
1635254630000|2021-10-26 13:23:50|4370.35|4370.35|4369.82|4369.82|4370.35|4370.35|4369.82|4369.82|0
1635254640000|2021-10-26 13:24:00|4369.65|4369.65|4368.97|4368.97|4369.65|4369.65|4368.97|4368.97|0
1635254650000|2021-10-26 13:24:10|4369.67|4369.67|4369.82|4369.82|4369.82|4369.82|4369.67|4369.67|0
1635254660000|2021-10-26 13:24:20|4369.47|4369.47|4368.94|4368.94|4369.47|4369.47|4368.94|4368.94|0
1635254670000|2021-10-26 13:24:30|4368.77|4368.77|4368.94|4368.94|4369.65|4369.65|4368.77|4368.77|0
1635254680000|2021-10-26 13:24:40|4369.11|4369.11|4370.62|4370.62|4370.62|4370.62|4369.11|4369.11|0
1635254690000|2021-10-26 13:24:50|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|0
1635254700000|2021-10-26 13:25:00|4371.65|4371.65|4372.85|4372.85|4372.85|4372.85|4371.65|4371.65|0
1635254710000|2021-10-26 13:25:10|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|0
1635254720000|2021-10-26 13:25:20|4372.85|4372.85|4371.65|4371.65|4372.85|4372.85|4371.65|4371.65|0
1635254730000|2021-10-26 13:25:30|4371.47|4371.47|4372|4372|4372|4372|4371.47|4371.47|0
1635254750000|2021-10-26 13:25:50|4371.12|4371.12|4370.1|4370.1|4371.12|4371.12|4370.1|4370.1|0
1635254770000|2021-10-26 13:26:10|4370.45|4370.45|4370.27|4370.27|4370.45|4370.45|4370.27|4370.27|0
1635254790000|2021-10-26 13:26:30|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|0
1635254800000|2021-10-26 13:26:40|4370.04|4370.04|4369.87|4369.87|4370.04|4370.04|4369.87|4369.87|0
1635254820000|2021-10-26 13:27:00|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|4370.57|0
1635254850000|2021-10-26 13:27:30|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|4371.24|0
1635254870000|2021-10-26 13:27:50|4371.6|4371.6|4371.24|4371.24|4371.6|4371.6|4371.24|4371.24|0
1635254890000|2021-10-26 13:28:10|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|0
1635254900000|2021-10-26 13:28:20|4371.42|4371.42|4371.07|4371.07|4371.42|4371.42|4371.07|4371.07|0
1635254920000|2021-10-26 13:28:40|4371.95|4371.95|4371.6|4371.6|4371.95|4371.95|4371.6|4371.6|0
1635254970000|2021-10-26 13:29:30|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|0
1635254990000|2021-10-26 13:29:50|4372.53|4372.53|4372.65|4372.65|4372.65|4372.65|4372.53|4372.53|0
1635255000000|2021-10-26 13:30:00|4371.98|4371.98|4371.45|4371.45|4372.83|4372.83|4371.1|4371.1|0
1635255010000|2021-10-26 13:30:10|4371.28|4371.28|4370.43|4370.43|4371.28|4371.28|4370.43|4370.43|0
1635255030000|2021-10-26 13:30:30|4370.78|4370.78|4370.43|4370.43|4370.78|4370.78|4370.43|4370.43|0
1635255040000|2021-10-26 13:30:40|4369.8|4369.8|4370.31|4370.31|4370.31|4370.31|4369.8|4369.8|0
1635255050000|2021-10-26 13:30:50|4370.49|4370.49|4367.63|4367.63|4372.36|4372.36|4367.63|4367.63|0
1635255060000|2021-10-26 13:31:00|4366.96|4366.96|4361.48|4361.48|4366.96|4366.96|4361.48|4361.48|0
1635255070000|2021-10-26 13:31:10|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|4362.15|0
1635255080000|2021-10-26 13:31:20|4362.68|4362.68|4363.03|4363.03|4363.03|4363.03|4362.68|4362.68|0
1635255090000|2021-10-26 13:31:30|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|4363.2|0
1635255110000|2021-10-26 13:31:50|4363.88|4363.88|4363.2|4363.2|4363.88|4363.88|4363.2|4363.2|0
1635255120000|2021-10-26 13:32:00|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|4362.68|0
1635255130000|2021-10-26 13:32:10|4362.44|4362.44|4362.79|4362.79|4362.79|4362.79|4362.44|4362.44|0
1635255140000|2021-10-26 13:32:20|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|4362.94|0
1635255160000|2021-10-26 13:32:40|4362.24|4362.24|4361.04|4361.04|4362.24|4362.24|4361.04|4361.04|0
1635255180000|2021-10-26 13:33:00|4361.21|4361.21|4359.19|4359.19|4361.21|4361.21|4359.19|4359.19|0
1635255190000|2021-10-26 13:33:10|4358.48|4358.48|4356.73|4356.73|4358.48|4358.48|4356.73|4356.73|0
1635255200000|2021-10-26 13:33:20|4356.2|4356.2|4356.91|4356.91|4356.91|4356.91|4356.2|4356.2|0
1635255230000|2021-10-26 13:33:50|4356.2|4356.2|4355.19|4355.19|4356.2|4356.2|4355.19|4355.19|0
1635255250000|2021-10-26 13:34:10|4354.14|4354.14|4354.49|4354.49|4354.49|4354.49|4353.79|4353.79|0
1635255260000|2021-10-26 13:34:20|4355.16|4355.16|4355.51|4355.51|4355.51|4355.51|4355.16|4355.16|0
1635255270000|2021-10-26 13:34:30|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|4356.19|0
1635255290000|2021-10-26 13:34:50|4356.08|4356.08|4356.03|4356.03|4356.08|4356.08|4356.03|4356.03|0
1635255300000|2021-10-26 13:35:00|4356.38|4356.38|4355.3|4355.3|4356.38|4356.38|4355.3|4355.3|0
1635255310000|2021-10-26 13:35:10|4354.95|4354.95|4354.79|4354.79|4354.95|4354.95|4354.79|4354.79|0
1635255320000|2021-10-26 13:35:20|4355.84|4355.84|4356|4356|4356|4356|4355.84|4355.84|0
1635255330000|2021-10-26 13:35:30|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|4355.82|0
1635255340000|2021-10-26 13:35:40|4356|4356|4356|4356|4356|4356|4356|4356|0
1635255350000|2021-10-26 13:35:50|4356.88|4356.88|4357.03|4357.03|4357.73|4357.73|4356.68|4356.68|0
1635255370000|2021-10-26 13:36:10|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|0
1635255380000|2021-10-26 13:36:20|4356.53|4356.53|4356.88|4356.88|4356.88|4356.88|4356.53|4356.53|0
1635255410000|2021-10-26 13:36:50|4356.2|4356.2|4355|4355|4356.2|4356.2|4355|4355|0
1635255420000|2021-10-26 13:37:00|4354.32|4354.32|4353.12|4353.12|4354.32|4354.32|4353.12|4353.12|0
1635255460000|2021-10-26 13:37:40|4352.6|4352.6|4352.42|4352.42|4352.95|4352.95|4352.42|4352.42|0
1635255470000|2021-10-26 13:37:50|4351.75|4351.75|4350.39|4350.39|4351.75|4351.75|4350.39|4350.39|0
1635255480000|2021-10-26 13:38:00|4350.22|4350.22|4349.02|4349.02|4350.22|4350.22|4349.02|4349.02|0
1635255490000|2021-10-26 13:38:10|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|0
1635255520000|2021-10-26 13:38:40|4347.99|4347.99|4347.31|4347.31|4347.99|4347.99|4347.31|4347.31|0
1635255530000|2021-10-26 13:38:50|4346.64|4346.64|4347.17|4347.17|4347.17|4347.17|4346.64|4346.64|0
1635255540000|2021-10-26 13:39:00|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|4347.52|0
1635255550000|2021-10-26 13:39:10|4347.17|4347.17|4347|4347|4347.17|4347.17|4347|4347|0
1635255560000|2021-10-26 13:39:20|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|4346.33|0
1635255570000|2021-10-26 13:39:30|4347|4347|4348.55|4348.55|4349.08|4349.08|4347|4347|0
1635255580000|2021-10-26 13:39:40|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|4349.08|0
1635255590000|2021-10-26 13:39:50|4348.55|4348.55|4346.85|4346.85|4348.55|4348.55|4346.85|4346.85|0
1635255600000|2021-10-26 13:40:00|4347.53|4347.53|4346.85|4346.85|4347.53|4347.53|4346.85|4346.85|0
1635255610000|2021-10-26 13:40:10|4345.62|4345.62|4344.95|4344.95|4345.62|4345.62|4344.95|4344.95|0
1635255620000|2021-10-26 13:40:20|4344.42|4344.42|4343.9|4343.9|4344.42|4344.42|4343.9|4343.9|0
1635255630000|2021-10-26 13:40:30|4343.55|4343.55|4344.4|4344.4|4344.4|4344.4|4343.55|4343.55|0
1635255640000|2021-10-26 13:40:40|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|0
1635255660000|2021-10-26 13:41:00|4345.6|4345.6|4347.63|4347.63|4347.63|4347.63|4345.6|4345.6|0
1635255670000|2021-10-26 13:41:10|4347.79|4347.79|4349.54|4349.54|4349.54|4349.54|4347.79|4347.79|0
1635255690000|2021-10-26 13:41:30|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|4349.75|0
1635255700000|2021-10-26 13:41:40|4350.28|4350.28|4350.45|4350.45|4350.45|4350.45|4350.28|4350.28|0
1635255710000|2021-10-26 13:41:50|4351.81|4351.81|4351.81|4351.81|4351.81|4351.81|4351.81|4351.81|0
1635255720000|2021-10-26 13:42:00|4351.96|4351.96|4352.64|4352.64|4352.64|4352.64|4351.96|4351.96|0
1635255730000|2021-10-26 13:42:10|4352.8|4352.8|4353.1|4353.1|4353.15|4353.15|4352.8|4352.8|0
1635255750000|2021-10-26 13:42:30|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|0
1635255760000|2021-10-26 13:42:40|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|4353.27|0
1635255770000|2021-10-26 13:42:50|4352.6|4352.6|4351.92|4351.92|4352.6|4352.6|4351.92|4351.92|0
1635255780000|2021-10-26 13:43:00|4351.24|4351.24|4350.54|4350.54|4351.24|4351.24|4350.54|4350.54|0
1635255790000|2021-10-26 13:43:10|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1635255800000|2021-10-26 13:43:20|4349.67|4349.67|4349.67|4349.67|4349.67|4349.67|4349.67|4349.67|0
1635255810000|2021-10-26 13:43:30|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|4349.83|0
1635255840000|2021-10-26 13:44:00|4350.51|4350.51|4350.67|4350.67|4350.67|4350.67|4350.51|4350.51|0
1635255860000|2021-10-26 13:44:20|4350.56|4350.56|4350.35|4350.35|4350.56|4350.56|4350.35|4350.35|0
1635255870000|2021-10-26 13:44:30|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1635255900000|2021-10-26 13:45:00|4351.4|4351.4|4351.33|4351.33|4351.4|4351.4|4350.7|4350.7|0
1635255910000|2021-10-26 13:45:10|4351.5|4351.5|4352.55|4352.55|4352.55|4352.55|4351.5|4351.5|0
1635255920000|2021-10-26 13:45:20|4352.73|4352.73|4352.66|4352.66|4352.73|4352.73|4352.55|4352.55|0
1635255930000|2021-10-26 13:45:30|4352.51|4352.51|4351.81|4351.81|4352.51|4352.51|4351.81|4351.81|0
1635255940000|2021-10-26 13:45:40|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|0
1635255950000|2021-10-26 13:45:50|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|4350.45|0
1635255960000|2021-10-26 13:46:00|4350.28|4350.28|4350.28|4350.28|4350.28|4350.28|4350.28|4350.28|0
1635255970000|2021-10-26 13:46:10|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|4349.93|0
1635256050000|2021-10-26 13:47:30|4349.4|4349.4|4349.75|4349.75|4349.75|4349.75|4349.23|4349.23|0
1635256060000|2021-10-26 13:47:40|4350.45|4350.45|4350.47|4350.47|4350.63|4350.63|4350.45|4350.45|0
1635256090000|2021-10-26 13:48:10|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|4349.77|0
1635256110000|2021-10-26 13:48:30|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|4350.29|0
1635256140000|2021-10-26 13:49:00|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|0
1635256160000|2021-10-26 13:49:20|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|4351.67|0
1635256180000|2021-10-26 13:49:40|4351.83|4351.83|4350.53|4350.53|4351.88|4351.88|4350.53|4350.53|0
1635256220000|2021-10-26 13:50:20|4350.35|4350.35|4351.2|4351.2|4351.2|4351.2|4350.35|4350.35|0
1635256240000|2021-10-26 13:50:40|4351.03|4351.03|4349.33|4349.33|4351.03|4351.03|4349.33|4349.33|0
1635256250000|2021-10-26 13:50:50|4349.68|4349.68|4349.57|4349.57|4349.68|4349.68|4349.57|4349.57|0
1635256260000|2021-10-26 13:51:00|4348.9|4348.9|4348.72|4348.72|4348.9|4348.9|4348.72|4348.72|0
1635256290000|2021-10-26 13:51:30|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|4348.37|0
1635256300000|2021-10-26 13:51:40|4347.84|4347.84|4348.08|4348.08|4348.08|4348.08|4347.2|4347.2|0
1635256310000|2021-10-26 13:51:50|4347.4|4347.4|4348.75|4348.75|4348.75|4348.75|4347.4|4347.4|0
1635256320000|2021-10-26 13:52:00|4349.45|4349.45|4348.93|4348.93|4349.45|4349.45|4348.93|4348.93|0
1635256330000|2021-10-26 13:52:10|4349.28|4349.28|4349.28|4349.28|4349.28|4349.28|4349.28|4349.28|0
1635256340000|2021-10-26 13:52:20|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|0
1635256350000|2021-10-26 13:52:30|4349.45|4349.45|4349.1|4349.1|4349.45|4349.45|4349.1|4349.1|0
1635256390000|2021-10-26 13:53:10|4348.96|4348.96|4348.28|4348.28|4348.96|4348.96|4348.28|4348.28|0
1635256400000|2021-10-26 13:53:20|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|4347.61|0
1635256410000|2021-10-26 13:53:30|4347.96|4347.96|4347.97|4347.97|4348.13|4348.13|4347.96|4347.96|0
1635256420000|2021-10-26 13:53:40|4347.87|4347.87|4347.82|4347.82|4347.87|4347.87|4347.82|4347.82|0
1635256430000|2021-10-26 13:53:50|4347.7|4347.7|4347.46|4347.46|4347.7|4347.7|4347.46|4347.46|0
1635256450000|2021-10-26 13:54:10|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|0
1635256460000|2021-10-26 13:54:20|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|4347.17|0
1635256470000|2021-10-26 13:54:30|4346.82|4346.82|4346.82|4346.82|4346.82|4346.82|4346.82|4346.82|0
1635256500000|2021-10-26 13:55:00|4346.12|4346.12|4346.06|4346.06|4346.12|4346.12|4345.94|4345.94|0
1635256510000|2021-10-26 13:55:10|4346.74|4346.74|4346.06|4346.06|4346.74|4346.74|4346.06|4346.06|0
1635256520000|2021-10-26 13:55:20|4346.41|4346.41|4346.53|4346.53|4347.06|4347.06|4346.41|4346.41|0
1635256560000|2021-10-26 13:56:00|4346.32|4346.32|4347.67|4347.67|4347.67|4347.67|4346.32|4346.32|0
1635256570000|2021-10-26 13:56:10|4346.99|4346.99|4344.74|4344.74|4346.99|4346.99|4344.74|4344.74|0
1635256580000|2021-10-26 13:56:20|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|0
1635256630000|2021-10-26 13:57:10|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|4344.81|0
1635256640000|2021-10-26 13:57:20|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|0
1635256690000|2021-10-26 13:58:10|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|0
1635256700000|2021-10-26 13:58:20|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|4343.78|0
1635256740000|2021-10-26 13:59:00|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|4343.43|0
1635256790000|2021-10-26 13:59:50|4342.76|4342.76|4342.23|4342.23|4342.76|4342.76|4342.23|4342.23|0
1635256800000|2021-10-26 14:00:00|4341.56|4341.56|4341.52|4341.52|4341.56|4341.56|4341.35|4341.35|0
1635256810000|2021-10-26 14:00:10|4341.87|4341.87|4341.7|4341.7|4341.87|4341.87|4341.7|4341.7|0
1635256820000|2021-10-26 14:00:20|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|0
1635256830000|2021-10-26 14:00:30|4343.05|4343.05|4343.99|4343.99|4343.99|4343.99|4342.37|4342.37|0
1635256850000|2021-10-26 14:00:50|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|4343.82|0
1635256870000|2021-10-26 14:01:10|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|0
1635256880000|2021-10-26 14:01:20|4343.85|4343.85|4345.43|4345.43|4345.43|4345.43|4343.85|4343.85|0
1635256890000|2021-10-26 14:01:30|4345.25|4345.25|4345.25|4345.25|4345.25|4345.25|4345.09|4345.09|0
1635256900000|2021-10-26 14:01:40|4345.07|4345.07|4345.24|4345.24|4345.24|4345.24|4345.07|4345.07|0
1635256920000|2021-10-26 14:02:00|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|0
1635256930000|2021-10-26 14:02:10|4345.17|4345.17|4344.99|4344.99|4345.34|4345.34|4344.99|4344.99|0
1635256940000|2021-10-26 14:02:20|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|0
1635256970000|2021-10-26 14:02:50|4344.99|4344.99|4343|4343|4344.99|4344.99|4343|4343|0
1635257010000|2021-10-26 14:03:30|4342.32|4342.32|4341.82|4341.82|4342.5|4342.5|4341.82|4341.82|0
1635257030000|2021-10-26 14:03:50|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|0
1635257040000|2021-10-26 14:04:00|4342.55|4342.55|4344.43|4344.43|4344.43|4344.43|4342.55|4342.55|0
1635257060000|2021-10-26 14:04:20|4344.53|4344.53|4345.41|4345.41|4345.41|4345.41|4344.53|4344.53|0
1635257110000|2021-10-26 14:05:10|4345.58|4345.58|4346.46|4346.46|4346.46|4346.46|4345.58|4345.58|0
1635257120000|2021-10-26 14:05:20|4346.62|4346.62|4346.27|4346.27|4346.62|4346.62|4346.27|4346.27|0
1635257160000|2021-10-26 14:06:00|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|4346.1|0
1635257170000|2021-10-26 14:06:10|4345.4|4345.4|4344.72|4344.72|4345.4|4345.4|4344.72|4344.72|0
1635257180000|2021-10-26 14:06:20|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|4345.4|0
1635257190000|2021-10-26 14:06:30|4345.57|4345.57|4345.92|4345.92|4345.92|4345.92|4345.57|4345.57|0
1635257210000|2021-10-26 14:06:50|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|0
1635257250000|2021-10-26 14:07:30|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|4347.3|0
1635257280000|2021-10-26 14:08:00|4346.95|4346.95|4346.77|4346.77|4346.95|4346.95|4346.77|4346.77|0
1635257290000|2021-10-26 14:08:10|4346.6|4346.6|4346.25|4346.25|4346.6|4346.6|4346.25|4346.25|0
1635257340000|2021-10-26 14:09:00|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|4346.77|0
1635257380000|2021-10-26 14:09:40|4347.13|4347.13|4347.3|4347.3|4347.3|4347.3|4347.13|4347.13|0
1635257420000|2021-10-26 14:10:20|4347.83|4347.83|4347.94|4347.94|4347.94|4347.94|4347.83|4347.83|0
1635257430000|2021-10-26 14:10:30|4348.29|4348.29|4347.71|4347.71|4348.29|4348.29|4347.42|4347.42|0
1635257440000|2021-10-26 14:10:40|4347.97|4347.97|4348.03|4348.03|4348.03|4348.03|4347.97|4347.97|0
1635257450000|2021-10-26 14:10:50|4347.35|4347.35|4347.7|4347.7|4347.7|4347.7|4347.35|4347.35|0
1635257470000|2021-10-26 14:11:10|4348.05|4348.05|4347.18|4347.18|4348.05|4348.05|4347.18|4347.18|0
1635257480000|2021-10-26 14:11:20|4347.7|4347.7|4349.73|4349.73|4349.73|4349.73|4347.7|4347.7|0
1635257490000|2021-10-26 14:11:30|4349.57|4349.57|4349.73|4349.73|4349.73|4349.73|4349.57|4349.57|0
1635257500000|2021-10-26 14:11:40|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|0
1635257510000|2021-10-26 14:11:50|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|0
1635257520000|2021-10-26 14:12:00|4350.4|4350.4|4350.93|4350.93|4350.93|4350.93|4350.4|4350.4|0
1635257530000|2021-10-26 14:12:10|4351.05|4351.05|4351.05|4351.05|4351.05|4351.05|4351.05|4351.05|0
1635257550000|2021-10-26 14:12:30|4350.87|4350.87|4350.98|4350.98|4350.98|4350.98|4350.87|4350.87|0
1635257560000|2021-10-26 14:12:40|4350.3|4350.3|4350.16|4350.16|4350.3|4350.3|4350.16|4350.16|0
1635257580000|2021-10-26 14:13:00|4350.33|4350.33|4350.33|4350.33|4350.33|4350.33|4350.33|4350.33|0
1635257590000|2021-10-26 14:13:10|4349.98|4349.98|4349.98|4349.98|4349.98|4349.98|4349.98|4349.98|0
1635257610000|2021-10-26 14:13:30|4350.14|4350.14|4350.2|4350.2|4350.2|4350.2|4350.14|4350.14|0
1635257620000|2021-10-26 14:13:40|4350.72|4350.72|4350.84|4350.84|4350.9|4350.9|4350.72|4350.72|0
1635257650000|2021-10-26 14:14:10|4350.17|4350.17|4350.69|4350.69|4350.69|4350.69|4350.17|4350.17|0
1635257660000|2021-10-26 14:14:20|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|4350.17|0
1635257670000|2021-10-26 14:14:30|4350.38|4350.38|4351.47|4351.47|4351.47|4351.47|4350.38|4350.38|0
1635257690000|2021-10-26 14:14:50|4351.52|4351.52|4351.87|4351.87|4351.87|4351.87|4351.52|4351.52|0
1635257740000|2021-10-26 14:15:40|4351.92|4351.92|4351.76|4351.76|4351.92|4351.92|4351.76|4351.76|0
1635257750000|2021-10-26 14:15:50|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|4351.53|0
1635257760000|2021-10-26 14:16:00|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|4351.88|0
1635257770000|2021-10-26 14:16:10|4352.23|4352.23|4352.58|4352.58|4352.58|4352.58|4352.23|4352.23|0
1635257780000|2021-10-26 14:16:20|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|0
1635257790000|2021-10-26 14:16:30|4353.52|4353.52|4354.2|4354.2|4354.2|4354.2|4353.52|4353.52|0
1635257800000|2021-10-26 14:16:40|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|4354.25|0
1635257810000|2021-10-26 14:16:50|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|4354.13|0
1635257820000|2021-10-26 14:17:00|4353.78|4353.78|4352.58|4352.58|4353.78|4353.78|4352.58|4352.58|0
1635257830000|2021-10-26 14:17:10|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|4353.11|0
1635257850000|2021-10-26 14:17:30|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|0
1635257860000|2021-10-26 14:17:40|4352.23|4352.23|4352.28|4352.28|4352.28|4352.28|4352.23|4352.23|0
1635257880000|2021-10-26 14:18:00|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|0
1635257890000|2021-10-26 14:18:10|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|0
1635257940000|2021-10-26 14:19:00|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|0
1635257980000|2021-10-26 14:19:40|4352.46|4352.46|4352.46|4352.46|4352.46|4352.46|4352.46|4352.46|0
1635258000000|2021-10-26 14:20:00|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|4351.93|0
1635258070000|2021-10-26 14:21:10|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|4351.25|0
1635258080000|2021-10-26 14:21:20|4351.2|4351.2|4351.25|4351.25|4351.25|4351.25|4351.2|4351.2|0
1635258120000|2021-10-26 14:22:00|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|4351.31|0
1635258130000|2021-10-26 14:22:10|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|4351.98|0
1635258150000|2021-10-26 14:22:30|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|4352.09|0
1635258180000|2021-10-26 14:23:00|4352.61|4352.61|4352.56|4352.56|4352.61|4352.61|4352.56|4352.56|0
1635258200000|2021-10-26 14:23:20|4353.24|4353.24|4353.06|4353.06|4353.24|4353.24|4353.06|4353.06|0
1635258210000|2021-10-26 14:23:30|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|4353.24|0
1635258230000|2021-10-26 14:23:50|4353.06|4353.06|4353.06|4353.06|4353.06|4353.06|4353.06|4353.06|0
1635258240000|2021-10-26 14:24:00|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|4352.71|0
1635258250000|2021-10-26 14:24:10|4352.66|4352.66|4351.98|4351.98|4352.66|4352.66|4351.98|4351.98|0
1635258290000|2021-10-26 14:24:50|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|0
1635258300000|2021-10-26 14:25:00|4351.69|4351.69|4351.69|4351.69|4351.69|4351.69|4350.99|4350.99|0
1635258310000|2021-10-26 14:25:10|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|0
1635258320000|2021-10-26 14:25:20|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|0
1635258340000|2021-10-26 14:25:40|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|0
1635258350000|2021-10-26 14:25:50|4351.99|4351.99|4351.91|4351.91|4352.69|4352.69|4351.91|4351.91|0
1635258360000|2021-10-26 14:26:00|4351.24|4351.24|4350.54|4350.54|4351.24|4351.24|4350.19|4350.19|0
1635258420000|2021-10-26 14:27:00|4350.42|4350.42|4351.47|4351.47|4351.65|4351.65|4350.42|4350.42|0
1635258430000|2021-10-26 14:27:10|4352|4352|4352|4352|4352|4352|4352|4352|0
1635258440000|2021-10-26 14:27:20|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|0
1635258450000|2021-10-26 14:27:30|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|4350.09|0
1635258470000|2021-10-26 14:27:50|4349.98|4349.98|4349.98|4349.98|4349.98|4349.98|4349.98|4349.98|0
1635258480000|2021-10-26 14:28:00|4350.09|4350.09|4350.04|4350.04|4350.21|4350.21|4350.04|4350.04|0
1635258490000|2021-10-26 14:28:10|4349.51|4349.51|4349.39|4349.39|4349.51|4349.51|4348.72|4348.72|0
1635258520000|2021-10-26 14:28:40|4348.87|4348.87|4348.87|4348.87|4348.87|4348.87|4348.87|4348.87|0
1635258540000|2021-10-26 14:29:00|4348.19|4348.19|4348.01|4348.01|4348.19|4348.19|4348.01|4348.01|0
1635258550000|2021-10-26 14:29:10|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|0
1635258570000|2021-10-26 14:29:30|4347.79|4347.79|4347.52|4347.52|4347.79|4347.79|4347.52|4347.52|0
1635258580000|2021-10-26 14:29:40|4347.63|4347.63|4347.45|4347.45|4347.63|4347.63|4347.45|4347.45|0
1635258600000|2021-10-26 14:30:00|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|0
1635258610000|2021-10-26 14:30:10|4346.75|4346.75|4346.75|4346.75|4346.75|4346.75|4346.75|4346.75|0
1635258650000|2021-10-26 14:30:50|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|0
1635258660000|2021-10-26 14:31:00|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|4346.94|0
1635258670000|2021-10-26 14:31:10|4345.71|4345.71|4345.4|4345.4|4345.71|4345.71|4345.4|4345.4|0
1635258690000|2021-10-26 14:31:30|4344.52|4344.52|4344.17|4344.17|4344.52|4344.52|4344.17|4344.17|0
1635258700000|2021-10-26 14:31:40|4343.82|4343.82|4344.69|4344.69|4344.69|4344.69|4343.82|4343.82|0
1635258710000|2021-10-26 14:31:50|4345.04|4345.04|4344.37|4344.37|4345.04|4345.04|4344.37|4344.37|0
1635258720000|2021-10-26 14:32:00|4343.69|4343.69|4343.38|4343.38|4343.69|4343.69|4343.38|4343.38|0
1635258770000|2021-10-26 14:32:50|4343.03|4343.03|4343.03|4343.03|4343.03|4343.03|4342.85|4342.85|0
1635258780000|2021-10-26 14:33:00|4343.2|4343.2|4345.66|4345.66|4346.53|4346.53|4343.2|4343.2|0
1635258790000|2021-10-26 14:33:10|4345.48|4345.48|4346.01|4346.01|4346.88|4346.88|4345.48|4345.48|0
1635258800000|2021-10-26 14:33:20|4346.11|4346.11|4345.44|4345.44|4346.11|4346.11|4345.44|4345.44|0
1635258810000|2021-10-26 14:33:30|4346.49|4346.49|4347|4347|4347|4347|4346.31|4346.31|0
1635258830000|2021-10-26 14:33:50|4346.3|4346.3|4345.6|4345.6|4346.3|4346.3|4345.6|4345.6|0
1635258850000|2021-10-26 14:34:10|4345.25|4345.25|4345.6|4345.6|4345.6|4345.6|4345.25|4345.25|0
1635258860000|2021-10-26 14:34:20|4345.55|4345.55|4343.14|4343.14|4345.55|4345.55|4343.14|4343.14|0
1635258870000|2021-10-26 14:34:30|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|0
1635258890000|2021-10-26 14:34:50|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|0
1635258900000|2021-10-26 14:35:00|4344|4344|4343.5|4343.5|4344|4344|4343.32|4343.32|0
1635258930000|2021-10-26 14:35:30|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|4344.17|0
1635258940000|2021-10-26 14:35:40|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|4343.47|0
1635258960000|2021-10-26 14:36:00|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|0
1635258990000|2021-10-26 14:36:30|4343.79|4343.79|4343.44|4343.44|4343.79|4343.79|4343.44|4343.44|0
1635259000000|2021-10-26 14:36:40|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|0
1635259010000|2021-10-26 14:36:50|4343.46|4343.46|4343.11|4343.11|4343.46|4343.46|4343.11|4343.11|0
1635259030000|2021-10-26 14:37:10|4343.16|4343.16|4342.81|4342.81|4343.16|4343.16|4342.81|4342.81|0
1635259060000|2021-10-26 14:37:40|4342.64|4342.64|4343.51|4343.51|4343.51|4343.51|4342.64|4342.64|0
1635259070000|2021-10-26 14:37:50|4343.86|4343.86|4343.74|4343.74|4343.92|4343.92|4343.74|4343.74|0
1635259080000|2021-10-26 14:38:00|4343.92|4343.92|4343.74|4343.74|4343.92|4343.92|4343.74|4343.74|0
1635259090000|2021-10-26 14:38:10|4343.92|4343.92|4344.44|4344.44|4344.44|4344.44|4343.92|4343.92|0
1635259100000|2021-10-26 14:38:20|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|4344.62|0
1635259110000|2021-10-26 14:38:30|4344.67|4344.67|4344.5|4344.5|4344.67|4344.67|4344.5|4344.5|0
1635259130000|2021-10-26 14:38:50|4344.82|4344.82|4344.66|4344.66|4344.82|4344.82|4344.66|4344.66|0
1635259150000|2021-10-26 14:39:10|4344.48|4344.48|4344.31|4344.31|4344.48|4344.48|4344.31|4344.31|0
1635259160000|2021-10-26 14:39:20|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|0
1635259190000|2021-10-26 14:39:50|4345.36|4345.36|4344.83|4344.83|4345.36|4345.36|4344.83|4344.83|0
1635259200000|2021-10-26 14:40:00|4344.48|4344.48|4344.31|4344.31|4344.48|4344.48|4344.31|4344.31|0
1635259210000|2021-10-26 14:40:10|4345.36|4345.36|4345.43|4345.43|4345.54|4345.54|4345.36|4345.36|0
1635259220000|2021-10-26 14:40:20|4345.59|4345.59|4344.75|4344.75|4345.59|4345.59|4344.75|4344.75|0
1635259230000|2021-10-26 14:40:30|4345.43|4345.43|4346.54|4346.54|4346.54|4346.54|4345.43|4345.43|0
1635259250000|2021-10-26 14:40:50|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|4346.18|0
1635259260000|2021-10-26 14:41:00|4346.35|4346.35|4347.45|4347.45|4347.45|4347.45|4346.35|4346.35|0
1635259270000|2021-10-26 14:41:10|4347.1|4347.1|4346.75|4346.75|4347.1|4347.1|4346.75|4346.75|0
1635259280000|2021-10-26 14:41:20|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|0
1635259290000|2021-10-26 14:41:30|4346.48|4346.48|4346.48|4346.48|4346.65|4346.65|4346.48|4346.48|0
1635259320000|2021-10-26 14:42:00|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|0
1635259340000|2021-10-26 14:42:20|4346.65|4346.65|4346.71|4346.71|4346.71|4346.71|4346.65|4346.65|0
1635259350000|2021-10-26 14:42:30|4346.53|4346.53|4346.36|4346.36|4346.53|4346.53|4346.36|4346.36|0
1635259360000|2021-10-26 14:42:40|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|4345.83|0
1635259370000|2021-10-26 14:42:50|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|4345.65|0
1635259380000|2021-10-26 14:43:00|4345.48|4345.48|4344.1|4344.1|4345.48|4345.48|4344.1|4344.1|0
1635259450000|2021-10-26 14:44:10|4343.93|4343.93|4344.1|4344.1|4344.1|4344.1|4343.93|4343.93|0
1635259470000|2021-10-26 14:44:30|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|4344.28|0
1635259480000|2021-10-26 14:44:40|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|4344.95|0
1635259510000|2021-10-26 14:45:10|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|0
1635259520000|2021-10-26 14:45:20|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|4344.83|0
1635259530000|2021-10-26 14:45:30|4345.01|4345.01|4345.46|4345.46|4345.46|4345.46|4345.01|4345.01|0
1635259540000|2021-10-26 14:45:40|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|0
1635259550000|2021-10-26 14:45:50|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|0
1635259560000|2021-10-26 14:46:00|4345.81|4345.81|4345.64|4345.64|4345.81|4345.81|4345.64|4345.64|0
1635259580000|2021-10-26 14:46:20|4344.96|4344.96|4345.28|4345.28|4345.28|4345.28|4344.96|4344.96|0
1635259600000|2021-10-26 14:46:40|4344.93|4344.93|4345.09|4345.09|4345.09|4345.09|4344.93|4344.93|0
1635259610000|2021-10-26 14:46:50|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|0
1635259620000|2021-10-26 14:47:00|4345.94|4345.94|4346.79|4346.79|4346.79|4346.79|4345.94|4345.94|0
1635259650000|2021-10-26 14:47:30|4346.09|4346.09|4345.38|4345.38|4346.09|4346.09|4345.38|4345.38|0
1635259660000|2021-10-26 14:47:40|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|4345.56|0
1635259670000|2021-10-26 14:47:50|4346.24|4346.24|4346.39|4346.39|4346.39|4346.39|4346.24|4346.24|0
1635259680000|2021-10-26 14:48:00|4346.04|4346.04|4345.87|4345.87|4346.04|4346.04|4345.87|4345.87|0
1635259690000|2021-10-26 14:48:10|4345.34|4345.34|4344.82|4344.82|4345.34|4345.34|4344.82|4344.82|0
1635259710000|2021-10-26 14:48:30|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|0
1635259720000|2021-10-26 14:48:40|4344.82|4344.82|4344.99|4344.99|4344.99|4344.99|4344.82|4344.82|0
1635259730000|2021-10-26 14:48:50|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|4344.82|0
1635259750000|2021-10-26 14:49:10|4344.46|4344.46|4343.07|4343.07|4344.46|4344.46|4343.07|4343.07|0
1635259760000|2021-10-26 14:49:20|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|0
1635259770000|2021-10-26 14:49:30|4342.23|4342.23|4342.08|4342.08|4342.23|4342.23|4342.08|4342.08|0
1635259780000|2021-10-26 14:49:40|4342.02|4342.02|4341.81|4341.81|4342.02|4342.02|4341.81|4341.81|0
1635259790000|2021-10-26 14:49:50|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|0
1635259800000|2021-10-26 14:50:00|4340.43|4340.43|4340.26|4340.26|4340.43|4340.43|4340.26|4340.26|0
1635259810000|2021-10-26 14:50:10|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|0
1635259820000|2021-10-26 14:50:20|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|0
1635259840000|2021-10-26 14:50:40|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|0
1635259850000|2021-10-26 14:50:50|4340.44|4340.44|4340.79|4340.79|4340.79|4340.79|4340.44|4340.44|0
1635259860000|2021-10-26 14:51:00|4340.97|4340.97|4340.44|4340.44|4340.97|4340.97|4340.44|4340.44|0
1635259880000|2021-10-26 14:51:20|4340.39|4340.39|4340.04|4340.04|4340.39|4340.39|4340.04|4340.04|0
1635259890000|2021-10-26 14:51:30|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|4339.86|0
1635259900000|2021-10-26 14:51:40|4340.22|4340.22|4340.1|4340.1|4340.22|4340.22|4340.1|4340.1|0
1635259920000|2021-10-26 14:52:00|4340.27|4340.27|4340.45|4340.45|4340.45|4340.45|4340.27|4340.27|0
1635259930000|2021-10-26 14:52:10|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|0
1635259950000|2021-10-26 14:52:30|4340.46|4340.46|4340.93|4340.93|4340.93|4340.93|4340.46|4340.46|0
1635259960000|2021-10-26 14:52:40|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|4341.08|0
1635259970000|2021-10-26 14:52:50|4340.41|4340.41|4340.58|4340.58|4340.58|4340.58|4340.41|4340.41|0
1635260010000|2021-10-26 14:53:30|4340.41|4340.41|4340.58|4340.58|4340.58|4340.58|4340.41|4340.41|0
1635260050000|2021-10-26 14:54:10|4340.41|4340.41|4340.41|4340.41|4340.41|4340.41|4340.41|4340.41|0
1635260060000|2021-10-26 14:54:20|4340.72|4340.72|4340.72|4340.72|4340.78|4340.78|4340.72|4340.72|0
1635260070000|2021-10-26 14:54:30|4341.07|4341.07|4339.08|4339.08|4341.07|4341.07|4338.93|4338.93|0
1635260080000|2021-10-26 14:54:40|4338.93|4338.93|4339.75|4339.75|4339.75|4339.75|4338.93|4338.93|0
1635260120000|2021-10-26 14:55:20|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|0
1635260150000|2021-10-26 14:55:50|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1635260160000|2021-10-26 14:56:00|4339.93|4339.93|4340.09|4340.09|4340.09|4340.09|4339.93|4339.93|0
1635260170000|2021-10-26 14:56:10|4340.44|4340.44|4342.14|4342.14|4342.14|4342.14|4340.44|4340.44|0
1635260180000|2021-10-26 14:56:20|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|0
1635260210000|2021-10-26 14:56:50|4342.17|4342.17|4342.17|4342.17|4342.17|4342.17|4342.17|4342.17|0
1635260250000|2021-10-26 14:57:30|4342|4342|4341.82|4341.82|4342|4342|4341.65|4341.65|0
1635260260000|2021-10-26 14:57:40|4341.12|4341.12|4340.27|4340.27|4341.12|4341.12|4340.27|4340.27|0
1635260280000|2021-10-26 14:58:00|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|0
1635260290000|2021-10-26 14:58:10|4340.3|4340.3|4340.6|4340.6|4340.65|4340.65|4340.3|4340.3|0
1635260300000|2021-10-26 14:58:20|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|4339.92|0
1635260330000|2021-10-26 14:58:50|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1635260350000|2021-10-26 14:59:10|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1635260370000|2021-10-26 14:59:30|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|0
1635260380000|2021-10-26 14:59:40|4339.55|4339.55|4339.67|4339.67|4339.67|4339.67|4339.5|4339.5|0
1635260390000|2021-10-26 14:59:50|4339.82|4339.82|4339.93|4339.93|4339.93|4339.93|4339.82|4339.82|0
1635260400000|2021-10-26 15:00:00|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1635260410000|2021-10-26 15:00:10|4341.33|4341.33|4339.78|4339.78|4341.33|4341.33|4339.78|4339.78|0
1635260420000|2021-10-26 15:00:20|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|0
1635260460000|2021-10-26 15:01:00|4339.28|4339.28|4339.15|4339.15|4339.28|4339.28|4339.1|4339.1|0
1635260470000|2021-10-26 15:01:10|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|0
1635260480000|2021-10-26 15:01:20|4339.06|4339.06|4338.89|4338.89|4339.06|4339.06|4338.89|4338.89|0
1635260490000|2021-10-26 15:01:30|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1635260500000|2021-10-26 15:01:40|4339.35|4339.35|4340.54|4340.54|4340.54|4340.54|4339.35|4339.35|0
1635260520000|2021-10-26 15:02:00|4340.71|4340.71|4341.06|4341.06|4341.06|4341.06|4340.71|4340.71|0
1635260530000|2021-10-26 15:02:10|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1635260550000|2021-10-26 15:02:30|4341.24|4341.24|4341.59|4341.59|4341.59|4341.59|4341.24|4341.24|0
1635260580000|2021-10-26 15:03:00|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|0
1635260590000|2021-10-26 15:03:10|4341.94|4341.94|4342.61|4342.61|4342.61|4342.61|4341.94|4341.94|0
1635260640000|2021-10-26 15:04:00|4343.29|4343.29|4343.14|4343.14|4343.29|4343.29|4342.44|4342.44|0
1635260660000|2021-10-26 15:04:20|4342.96|4342.96|4342.96|4342.96|4342.96|4342.96|4342.96|4342.96|0
1635260670000|2021-10-26 15:04:30|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|4342.26|4342.26|0
1635260680000|2021-10-26 15:04:40|4342.51|4342.51|4342.16|4342.16|4342.51|4342.51|4342.16|4342.16|0
1635260700000|2021-10-26 15:05:00|4342.33|4342.33|4341.98|4341.98|4342.33|4342.33|4341.98|4341.98|0
1635260710000|2021-10-26 15:05:10|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1635260720000|2021-10-26 15:05:20|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|4342.16|0
1635260740000|2021-10-26 15:05:40|4341.81|4341.81|4341.81|4341.81|4341.81|4341.81|4341.81|4341.81|0
1635260760000|2021-10-26 15:06:00|4341.95|4341.95|4340.52|4340.52|4341.95|4341.95|4340.35|4340.35|0
1635260790000|2021-10-26 15:06:30|4340.7|4340.7|4340.43|4340.43|4340.7|4340.7|4340.43|4340.43|0
1635260800000|2021-10-26 15:06:40|4340.08|4340.08|4339.9|4339.9|4340.08|4340.08|4339.9|4339.9|0
1635260810000|2021-10-26 15:06:50|4339.74|4339.74|4339.93|4339.93|4339.93|4339.93|4339.25|4339.25|0
1635260820000|2021-10-26 15:07:00|4340.25|4340.25|4339.6|4339.6|4340.25|4340.25|4339.6|4339.6|0
1635260830000|2021-10-26 15:07:10|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|0
1635260840000|2021-10-26 15:07:20|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|0
1635260850000|2021-10-26 15:07:30|4340.28|4340.28|4340.63|4340.63|4340.63|4340.63|4340.28|4340.28|0
1635260860000|2021-10-26 15:07:40|4340.95|4340.95|4341.28|4341.28|4341.28|4341.28|4340.95|4340.95|0
1635260870000|2021-10-26 15:07:50|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|4341.96|0
1635260880000|2021-10-26 15:08:00|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|4342.63|0
1635260890000|2021-10-26 15:08:10|4342.84|4342.84|4342.68|4342.68|4342.84|4342.84|4342.68|4342.68|0
1635260900000|2021-10-26 15:08:20|4342.5|4342.5|4342.17|4342.17|4342.5|4342.5|4341.98|4341.98|0
1635260910000|2021-10-26 15:08:30|4342.28|4342.28|4341.76|4341.76|4342.28|4342.28|4341.76|4341.76|0
1635260930000|2021-10-26 15:08:50|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4341.43|4341.43|0
1635260960000|2021-10-26 15:09:20|4342.28|4342.28|4342.3|4342.3|4342.3|4342.3|4342.12|4342.12|0
1635260990000|2021-10-26 15:09:50|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1635261000000|2021-10-26 15:10:00|4341.73|4341.73|4341.16|4341.16|4341.73|4341.73|4341.16|4341.16|0
1635261020000|2021-10-26 15:10:20|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|0
1635261040000|2021-10-26 15:10:40|4340.98|4340.98|4340.8|4340.8|4340.98|4340.98|4340.63|4340.63|0
1635261050000|2021-10-26 15:10:50|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|4340.69|0
1635261060000|2021-10-26 15:11:00|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|0
1635261070000|2021-10-26 15:11:10|4340.7|4340.7|4340.52|4340.52|4340.7|4340.7|4340.52|4340.52|0
1635261080000|2021-10-26 15:11:20|4340.35|4340.35|4340.34|4340.34|4340.51|4340.51|4340.34|4340.34|0
1635261090000|2021-10-26 15:11:30|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1635261180000|2021-10-26 15:13:00|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|0
1635261200000|2021-10-26 15:13:20|4339.49|4339.49|4339.49|4339.49|4339.66|4339.66|4339.49|4339.49|0
1635261210000|2021-10-26 15:13:30|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|0
1635261220000|2021-10-26 15:13:40|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|4339.52|0
1635261260000|2021-10-26 15:14:20|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|4339.87|0
1635261270000|2021-10-26 15:14:30|4340.04|4340.04|4339.69|4339.69|4340.04|4340.04|4339.69|4339.69|0
1635261290000|2021-10-26 15:14:50|4339.57|4339.57|4340.27|4340.27|4340.27|4340.27|4339.57|4339.57|0
1635261310000|2021-10-26 15:15:10|4340.42|4340.42|4340.01|4340.01|4340.42|4340.42|4340.01|4340.01|0
1635261330000|2021-10-26 15:15:30|4339.9|4339.9|4339.72|4339.72|4339.9|4339.9|4339.72|4339.72|0
1635261340000|2021-10-26 15:15:40|4339.9|4339.9|4339.9|4339.9|4339.9|4339.9|4339.9|4339.9|0
1635261350000|2021-10-26 15:15:50|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|4340.57|0
1635261360000|2021-10-26 15:16:00|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|0
1635261370000|2021-10-26 15:16:10|4340.26|4340.26|4340.74|4340.74|4340.74|4340.74|4340.09|4340.09|0
1635261400000|2021-10-26 15:16:40|4340.91|4340.91|4340.5|4340.5|4340.91|4340.91|4340.5|4340.5|0
1635261410000|2021-10-26 15:16:50|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|4340.62|0
1635261430000|2021-10-26 15:17:10|4340.77|4340.77|4340.65|4340.65|4340.77|4340.77|4340.65|4340.65|0
1635261440000|2021-10-26 15:17:20|4340.83|4340.83|4340.48|4340.48|4340.83|4340.83|4340.48|4340.48|0
1635261450000|2021-10-26 15:17:30|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|0
1635261460000|2021-10-26 15:17:40|4339.62|4339.62|4339.45|4339.45|4339.62|4339.62|4339.45|4339.45|0
1635261490000|2021-10-26 15:18:10|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|0
1635261530000|2021-10-26 15:18:50|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|4339.77|0
1635261540000|2021-10-26 15:19:00|4339.09|4339.09|4338.59|4338.59|4339.09|4339.09|4338.41|4338.41|0
1635261560000|2021-10-26 15:19:20|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|0
1635261570000|2021-10-26 15:19:30|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|0
1635261580000|2021-10-26 15:19:40|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|0
1635261590000|2021-10-26 15:19:50|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|0
1635261600000|2021-10-26 15:20:00|4338.54|4338.54|4338.36|4338.36|4338.54|4338.54|4338.36|4338.36|0
1635261610000|2021-10-26 15:20:10|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|4337.69|0
1635261630000|2021-10-26 15:20:30|4337.52|4337.52|4337.36|4337.36|4337.52|4337.52|4337.36|4337.36|0
1635261640000|2021-10-26 15:20:40|4337.41|4337.41|4337.06|4337.06|4337.58|4337.58|4337.06|4337.06|0
1635261650000|2021-10-26 15:20:50|4337.01|4337.01|4337.2|4337.2|4337.2|4337.2|4336.85|4336.85|0
1635261660000|2021-10-26 15:21:00|4336.52|4336.52|4336.47|4336.47|4336.52|4336.52|4336.47|4336.47|0
1635261670000|2021-10-26 15:21:10|4336.35|4336.35|4336.94|4336.94|4336.94|4336.94|4336.35|4336.35|0
1635261680000|2021-10-26 15:21:20|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|0
1635261690000|2021-10-26 15:21:30|4337|4337|4337.49|4337.49|4337.49|4337.49|4337|4337|0
1635261700000|2021-10-26 15:21:40|4337.26|4337.26|4336.76|4336.76|4337.43|4337.43|4336.76|4336.76|0
1635261710000|2021-10-26 15:21:50|4336.93|4336.93|4336.76|4336.76|4336.93|4336.93|4336.76|4336.76|0
1635261720000|2021-10-26 15:22:00|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|4336.92|0
1635261730000|2021-10-26 15:22:10|4337.16|4337.16|4337.68|4337.68|4337.68|4337.68|4337.16|4337.16|0
1635261740000|2021-10-26 15:22:20|4337.86|4337.86|4338.19|4338.19|4338.19|4338.19|4337.86|4337.86|0
1635261760000|2021-10-26 15:22:40|4338.37|4338.37|4338.18|4338.18|4338.37|4338.37|4338.02|4338.02|0
1635261770000|2021-10-26 15:22:50|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|0
1635261780000|2021-10-26 15:23:00|4338.03|4338.03|4337.5|4337.5|4338.03|4338.03|4337.5|4337.5|0
1635261790000|2021-10-26 15:23:10|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|0
1635261810000|2021-10-26 15:23:30|4337.5|4337.5|4337.68|4337.68|4337.68|4337.68|4337.5|4337.5|0
1635261830000|2021-10-26 15:23:50|4337.53|4337.53|4339.15|4339.15|4339.26|4339.26|4337.53|4337.53|0
1635261840000|2021-10-26 15:24:00|4339.83|4339.83|4339.13|4339.13|4340.5|4340.5|4339.13|4339.13|0
1635261860000|2021-10-26 15:24:20|4338.96|4338.96|4339.13|4339.13|4339.13|4339.13|4338.96|4338.96|0
1635261880000|2021-10-26 15:24:40|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|0
1635261900000|2021-10-26 15:25:00|4340.15|4340.15|4340.5|4340.5|4341.18|4341.18|4340.15|4340.15|0
1635261920000|2021-10-26 15:25:20|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|0
1635261930000|2021-10-26 15:25:30|4340.35|4340.35|4339.83|4339.83|4340.35|4340.35|4339.83|4339.83|0
1635261940000|2021-10-26 15:25:40|4340.53|4340.53|4341.05|4341.05|4341.05|4341.05|4340.53|4340.53|0
1635261950000|2021-10-26 15:25:50|4340.91|4340.91|4340.38|4340.38|4340.91|4340.91|4340.38|4340.38|0
1635261960000|2021-10-26 15:26:00|4340.73|4340.73|4340.21|4340.21|4340.73|4340.73|4340.21|4340.21|0
1635261990000|2021-10-26 15:26:30|4340.38|4340.38|4340.56|4340.56|4340.56|4340.56|4340.38|4340.38|0
1635262000000|2021-10-26 15:26:40|4341.23|4341.23|4341.23|4341.23|4341.23|4341.23|4341.23|4341.23|0
1635262010000|2021-10-26 15:26:50|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|4341.76|0
1635262020000|2021-10-26 15:27:00|4341.86|4341.86|4341.88|4341.88|4341.91|4341.91|4341.73|4341.73|0
1635262040000|2021-10-26 15:27:20|4342.23|4342.23|4342.28|4342.28|4342.28|4342.28|4342.23|4342.23|0
1635262070000|2021-10-26 15:27:50|4342.43|4342.43|4342.58|4342.58|4343.1|4343.1|4342.43|4342.43|0
1635262080000|2021-10-26 15:28:00|4342.68|4342.68|4343.38|4343.38|4343.38|4343.38|4342.68|4342.68|0
1635262090000|2021-10-26 15:28:10|4343.56|4343.56|4343.15|4343.15|4343.68|4343.68|4343.15|4343.15|0
1635262100000|2021-10-26 15:28:20|4343.33|4343.33|4344|4344|4344|4344|4343.33|4343.33|0
1635262110000|2021-10-26 15:28:30|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|0
1635262120000|2021-10-26 15:28:40|4345.05|4345.05|4345.05|4345.05|4345.23|4345.23|4345.05|4345.05|0
1635262130000|2021-10-26 15:28:50|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|4345.76|0
1635262140000|2021-10-26 15:29:00|4345.81|4345.81|4346.36|4346.36|4346.48|4346.48|4345.46|4345.46|0
1635262150000|2021-10-26 15:29:10|4346.52|4346.52|4348.69|4348.69|4348.69|4348.69|4346.38|4346.38|0
1635262160000|2021-10-26 15:29:20|4348.86|4348.86|4349.54|4349.54|4349.54|4349.54|4348.86|4348.86|0
1635262170000|2021-10-26 15:29:30|4349.38|4349.38|4349.66|4349.66|4349.89|4349.89|4349.38|4349.38|0
1635262180000|2021-10-26 15:29:40|4350.01|4350.01|4350.01|4350.01|4350.71|4350.71|4350.01|4350.01|0
1635262190000|2021-10-26 15:29:50|4350.53|4350.53|4351.01|4351.01|4351.01|4351.01|4349.11|4349.11|0
1635318900000|2021-10-27 07:15:00|4328.96|4328.96|4326.55|4326.55|4328.96|4328.96|4326.55|4326.55|0
1635318910000|2021-10-27 07:15:10|4326.91|4326.91|4328.1|4328.1|4328.1|4328.1|4326.91|4326.91|0
1635318920000|2021-10-27 07:15:20|4329.45|4329.45|4329.87|4329.87|4329.87|4329.87|4329.45|4329.45|0
1635318940000|2021-10-27 07:15:40|4330.54|4330.54|4331.22|4331.22|4331.22|4331.22|4330.54|4330.54|0
1635318950000|2021-10-27 07:15:50|4329.87|4329.87|4329.32|4329.32|4329.87|4329.87|4328.64|4328.64|0
1635318960000|2021-10-27 07:16:00|4328.97|4328.97|4328.44|4328.44|4328.97|4328.97|4328.44|4328.44|0
1635318970000|2021-10-27 07:16:10|4328.97|4328.97|4328.79|4328.79|4328.97|4328.97|4328.79|4328.79|0
1635318980000|2021-10-27 07:16:20|4329.32|4329.32|4330.08|4330.08|4330.55|4330.55|4329.32|4329.32|0
1635318990000|2021-10-27 07:16:30|4330.78|4330.78|4336.12|4336.12|4336.12|4336.12|4330.78|4330.78|0
1635319000000|2021-10-27 07:16:40|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|0
1635319010000|2021-10-27 07:16:50|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|0
1635319020000|2021-10-27 07:17:00|4337.17|4337.17|4335.12|4335.12|4337.17|4337.17|4335.12|4335.12|0
1635319030000|2021-10-27 07:17:10|4334.59|4334.59|4334.59|4334.59|4334.59|4334.59|4333.19|4333.19|0
1635319050000|2021-10-27 07:17:30|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|4334.24|0
1635319070000|2021-10-27 07:17:50|4333.89|4333.89|4334.06|4334.06|4334.06|4334.06|4333.89|4333.89|0
1635319080000|2021-10-27 07:18:00|4335.29|4335.29|4335.12|4335.12|4335.29|4335.29|4335.12|4335.12|0
1635319090000|2021-10-27 07:18:10|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|0
1635319120000|2021-10-27 07:18:40|4336.34|4336.34|4340.29|4340.29|4340.81|4340.81|4336.34|4336.34|0
1635319140000|2021-10-27 07:19:00|4339.59|4339.59|4340.46|4340.46|4340.64|4340.64|4339.59|4339.59|0
1635319150000|2021-10-27 07:19:10|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|0
1635319160000|2021-10-27 07:19:20|4339.94|4339.94|4340.11|4340.11|4340.11|4340.11|4339.59|4339.59|0
1635319170000|2021-10-27 07:19:30|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|4340.29|0
1635319180000|2021-10-27 07:19:40|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|0
1635319190000|2021-10-27 07:19:50|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1635319200000|2021-10-27 07:20:00|4340.03|4340.03|4339.55|4339.55|4340.03|4340.03|4339.02|4339.02|0
1635319220000|2021-10-27 07:20:20|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|0
1635319230000|2021-10-27 07:20:30|4340.6|4340.6|4340.43|4340.43|4340.6|4340.6|4340.43|4340.43|0
1635319250000|2021-10-27 07:20:50|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|4339.55|0
1635319260000|2021-10-27 07:21:00|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|0
1635319300000|2021-10-27 07:21:40|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|0
1635319320000|2021-10-27 07:22:00|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|0
1635319330000|2021-10-27 07:22:10|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|0
1635319350000|2021-10-27 07:22:30|4339.26|4339.26|4339.53|4339.53|4339.53|4339.53|4339.26|4339.26|0
1635319360000|2021-10-27 07:22:40|4339.35|4339.35|4338.3|4338.3|4339.35|4339.35|4338.3|4338.3|0
1635319380000|2021-10-27 07:23:00|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|0
1635319390000|2021-10-27 07:23:10|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|0
1635319400000|2021-10-27 07:23:20|4336.33|4336.33|4336.12|4336.12|4336.33|4336.33|4336.12|4336.12|0
1635319410000|2021-10-27 07:23:30|4335.45|4335.45|4334.37|4334.37|4335.45|4335.45|4334.37|4334.37|0
1635319430000|2021-10-27 07:23:50|4333.67|4333.67|4333.91|4333.91|4333.91|4333.91|4333.32|4333.32|0
1635319450000|2021-10-27 07:24:10|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|0
1635319460000|2021-10-27 07:24:20|4334.14|4334.14|4334.26|4334.26|4334.26|4334.26|4334.14|4334.14|0
1635319500000|2021-10-27 07:25:00|4335.13|4335.13|4335.13|4335.13|4335.13|4335.13|4335.13|4335.13|0
1635319510000|2021-10-27 07:25:10|4334.96|4334.96|4336.41|4336.41|4338.66|4338.66|4334.96|4334.96|0
1635319520000|2021-10-27 07:25:20|4335.73|4335.73|4336.41|4336.41|4336.41|4336.41|4335.73|4335.73|0
1635319530000|2021-10-27 07:25:30|4337.08|4337.08|4339.31|4339.31|4339.99|4339.99|4337.08|4337.08|0
1635319540000|2021-10-27 07:25:40|4339.14|4339.14|4338.46|4338.46|4339.14|4339.14|4338.46|4338.46|0
1635319550000|2021-10-27 07:25:50|4339.34|4339.34|4340.04|4340.04|4340.04|4340.04|4339.34|4339.34|0
1635319560000|2021-10-27 07:26:00|4338.81|4338.81|4335.71|4335.71|4338.81|4338.81|4335.71|4335.71|0
1635319570000|2021-10-27 07:26:10|4336.41|4336.41|4336.23|4336.23|4336.41|4336.41|4336.23|4336.23|0
1635319590000|2021-10-27 07:26:30|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|4336.35|0
1635319600000|2021-10-27 07:26:40|4335.65|4335.65|4334.95|4334.95|4335.65|4335.65|4334.95|4334.95|0
1635319610000|2021-10-27 07:26:50|4336.18|4336.18|4336.18|4336.18|4336.18|4336.18|4336.18|4336.18|0
1635319620000|2021-10-27 07:27:00|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|4335.5|0
1635319630000|2021-10-27 07:27:10|4335.3|4335.3|4335.7|4335.7|4335.7|4335.7|4334.65|4334.65|0
1635319640000|2021-10-27 07:27:20|4335.35|4335.35|4335.7|4335.7|4335.87|4335.87|4335.35|4335.35|0
1635319650000|2021-10-27 07:27:30|4336.23|4336.23|4336.71|4336.71|4336.71|4336.71|4336.23|4336.23|0
1635319660000|2021-10-27 07:27:40|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|4337.39|0
1635319670000|2021-10-27 07:27:50|4336.86|4336.86|4336.51|4336.51|4336.86|4336.86|4336.51|4336.51|0
1635319680000|2021-10-27 07:28:00|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|4336.34|0
1635319690000|2021-10-27 07:28:10|4336.16|4336.16|4335.49|4335.49|4336.16|4336.16|4335.49|4335.49|0
1635319700000|2021-10-27 07:28:20|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1635319720000|2021-10-27 07:28:40|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|0
1635319760000|2021-10-27 07:29:20|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|0
1635319780000|2021-10-27 07:29:40|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|4334.29|0
1635319790000|2021-10-27 07:29:50|4333.61|4333.61|4334.93|4334.93|4334.93|4334.93|4333.61|4333.61|0
1635319800000|2021-10-27 07:30:00|4334.62|4334.62|4333.92|4333.92|4334.62|4334.62|4333.92|4333.92|0
1635319820000|2021-10-27 07:30:20|4333.44|4333.44|4334.14|4334.14|4334.14|4334.14|4333.44|4333.44|0
1635319830000|2021-10-27 07:30:30|4334.04|4334.04|4334.2|4334.2|4334.2|4334.2|4334.04|4334.04|0
1635319840000|2021-10-27 07:30:40|4333.67|4333.67|4333.32|4333.32|4333.67|4333.67|4332.97|4332.97|0
1635319850000|2021-10-27 07:30:50|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|4333.67|0
1635319860000|2021-10-27 07:31:00|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|4334.35|0
1635319870000|2021-10-27 07:31:10|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|0
1635319900000|2021-10-27 07:31:40|4333.44|4333.44|4333.79|4333.79|4333.79|4333.79|4333.44|4333.44|0
1635319920000|2021-10-27 07:32:00|4333.62|4333.62|4332.56|4332.56|4333.62|4333.62|4332.56|4332.56|0
1635319930000|2021-10-27 07:32:10|4331.89|4331.89|4331.04|4331.04|4331.89|4331.89|4331.04|4331.04|0
1635319950000|2021-10-27 07:32:30|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|4330.16|0
1635319990000|2021-10-27 07:33:10|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|4330.28|0
1635320020000|2021-10-27 07:33:40|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|0
1635320030000|2021-10-27 07:33:50|4330.8|4330.8|4330.63|4330.63|4330.8|4330.8|4330.63|4330.63|0
1635320040000|2021-10-27 07:34:00|4330.21|4330.21|4330.26|4330.26|4330.26|4330.26|4330.21|4330.21|0
1635320050000|2021-10-27 07:34:10|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|4330.14|0
1635320060000|2021-10-27 07:34:20|4329.98|4329.98|4329.82|4329.82|4329.98|4329.98|4329.82|4329.82|0
1635320090000|2021-10-27 07:34:50|4329.65|4329.65|4328.97|4328.97|4329.65|4329.65|4328.29|4328.29|0
1635320110000|2021-10-27 07:35:10|4328.27|4328.27|4327.07|4327.07|4328.27|4328.27|4327.07|4327.07|0
1635320120000|2021-10-27 07:35:20|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|0
1635320140000|2021-10-27 07:35:40|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|0
1635320150000|2021-10-27 07:35:50|4325.51|4325.51|4324.84|4324.84|4325.51|4325.51|4324.84|4324.84|0
1635320160000|2021-10-27 07:36:00|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|0
1635320170000|2021-10-27 07:36:10|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|4325.01|0
1635320180000|2021-10-27 07:36:20|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|0
1635320190000|2021-10-27 07:36:30|4323.66|4323.66|4322.66|4322.66|4324.01|4324.01|4322.66|4322.66|0
1635320230000|2021-10-27 07:37:10|4322.31|4322.31|4323.71|4323.71|4324.06|4324.06|4322.31|4322.31|0
1635320250000|2021-10-27 07:37:30|4323.6|4323.6|4322.39|4322.39|4323.6|4323.6|4322.04|4322.04|0
1635320260000|2021-10-27 07:37:40|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|0
1635320270000|2021-10-27 07:37:50|4321.71|4321.71|4319.99|4319.99|4321.71|4321.71|4319.99|4319.99|0
1635320280000|2021-10-27 07:38:00|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|0
1635320290000|2021-10-27 07:38:10|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|0
1635320300000|2021-10-27 07:38:20|4321.03|4321.03|4319.96|4319.96|4321.03|4321.03|4319.96|4319.96|0
1635320310000|2021-10-27 07:38:30|4319.79|4319.79|4319.44|4319.44|4320.14|4320.14|4319.44|4319.44|0
1635320330000|2021-10-27 07:38:50|4317.03|4317.03|4316.36|4316.36|4317.03|4317.03|4316.36|4316.36|0
1635320340000|2021-10-27 07:39:00|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|0
1635320350000|2021-10-27 07:39:10|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|0
1635320360000|2021-10-27 07:39:20|4316.09|4316.09|4316.3|4316.3|4316.3|4316.3|4316.09|4316.09|0
1635320380000|2021-10-27 07:39:40|4317.01|4317.01|4316.83|4316.83|4317.01|4317.01|4316.83|4316.83|0
1635320390000|2021-10-27 07:39:50|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|4317.18|0
1635320410000|2021-10-27 07:40:10|4316.83|4316.83|4315.49|4315.49|4316.83|4316.83|4315.49|4315.49|0
1635320420000|2021-10-27 07:40:20|4315.65|4315.65|4316.15|4316.15|4316.15|4316.15|4315.49|4315.49|0
1635320430000|2021-10-27 07:40:30|4315.66|4315.66|4315.78|4315.78|4315.78|4315.78|4315.66|4315.66|0
1635320440000|2021-10-27 07:40:40|4316.11|4316.11|4316.06|4316.06|4316.11|4316.11|4316.06|4316.06|0
1635320450000|2021-10-27 07:40:50|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|0
1635320470000|2021-10-27 07:41:10|4316.11|4316.11|4315.41|4315.41|4316.11|4316.11|4315.41|4315.41|0
1635320480000|2021-10-27 07:41:20|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|4316.29|0
1635320500000|2021-10-27 07:41:40|4317.34|4317.34|4316.99|4316.99|4317.52|4317.52|4316.99|4316.99|0
1635320510000|2021-10-27 07:41:50|4317.69|4317.69|4317.69|4317.69|4317.69|4317.69|4317.69|4317.69|0
1635320520000|2021-10-27 07:42:00|4318.57|4318.57|4319.22|4319.22|4319.92|4319.92|4318.57|4318.57|0
1635320540000|2021-10-27 07:42:20|4319.89|4319.89|4321.32|4321.32|4321.32|4321.32|4319.6|4319.6|0
1635320560000|2021-10-27 07:42:40|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|0
1635320590000|2021-10-27 07:43:10|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|4322.22|0
1635320600000|2021-10-27 07:43:20|4322.57|4322.57|4323.25|4323.25|4323.25|4323.25|4322.57|4322.57|0
1635320620000|2021-10-27 07:43:40|4324.6|4324.6|4324.94|4324.94|4325.46|4325.46|4324.6|4324.6|0
1635320630000|2021-10-27 07:43:50|4325.1|4325.1|4326.71|4326.71|4326.71|4326.71|4325.1|4325.1|0
1635320640000|2021-10-27 07:44:00|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|0
1635320670000|2021-10-27 07:44:30|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|4326.88|0
1635320680000|2021-10-27 07:44:40|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|0
1635320690000|2021-10-27 07:44:50|4327.07|4327.07|4328.74|4328.74|4328.74|4328.74|4327.07|4327.07|0
1635320700000|2021-10-27 07:45:00|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|0
1635320710000|2021-10-27 07:45:10|4329.58|4329.58|4330.8|4330.8|4330.8|4330.8|4329.58|4329.58|0
1635320760000|2021-10-27 07:46:00|4331.15|4331.15|4331.5|4331.5|4331.5|4331.5|4330.98|4330.98|0
1635320800000|2021-10-27 07:46:40|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|0
1635320820000|2021-10-27 07:47:00|4333.23|4333.23|4333.41|4333.41|4333.41|4333.41|4333.23|4333.23|0
1635320830000|2021-10-27 07:47:10|4333.06|4333.06|4332.36|4332.36|4333.06|4333.06|4332.36|4332.36|0
1635320840000|2021-10-27 07:47:20|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|4331.68|0
1635320850000|2021-10-27 07:47:30|4331|4331|4330.3|4330.3|4331|4331|4330.3|4330.3|0
1635320880000|2021-10-27 07:48:00|4330.48|4330.48|4329.8|4329.8|4330.48|4330.48|4329.8|4329.8|0
1635320890000|2021-10-27 07:48:10|4329.28|4329.28|4327.36|4327.36|4329.28|4329.28|4327.36|4327.36|0
1635320900000|2021-10-27 07:48:20|4327.18|4327.18|4327.01|4327.01|4327.18|4327.18|4327.01|4327.01|0
1635320910000|2021-10-27 07:48:30|4327.53|4327.53|4327.71|4327.71|4327.71|4327.71|4327.53|4327.53|0
1635320920000|2021-10-27 07:48:40|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|0
1635320930000|2021-10-27 07:48:50|4328.06|4328.06|4328.74|4328.74|4328.74|4328.74|4328.06|4328.06|0
1635320950000|2021-10-27 07:49:10|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|0
1635320960000|2021-10-27 07:49:20|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|4328.2|0
1635320970000|2021-10-27 07:49:30|4328.15|4328.15|4327.78|4327.78|4328.15|4328.15|4327.78|4327.78|0
1635320980000|2021-10-27 07:49:40|4327.6|4327.6|4327.44|4327.44|4327.6|4327.6|4327.44|4327.44|0
1635320990000|2021-10-27 07:49:50|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|4327.6|0
1635321000000|2021-10-27 07:50:00|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|0
1635321010000|2021-10-27 07:50:10|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|0
1635321060000|2021-10-27 07:51:00|4326.52|4326.52|4326.19|4326.19|4326.52|4326.52|4326.19|4326.19|0
1635321090000|2021-10-27 07:51:30|4327.77|4327.77|4327.24|4327.24|4327.77|4327.77|4327.24|4327.24|0
1635321100000|2021-10-27 07:51:40|4327.07|4327.07|4326.05|4326.05|4327.07|4327.07|4326.05|4326.05|0
1635321120000|2021-10-27 07:52:00|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|0
1635321150000|2021-10-27 07:52:30|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|0
1635321180000|2021-10-27 07:53:00|4326.58|4326.58|4327.1|4327.1|4327.1|4327.1|4326.58|4326.58|0
1635321200000|2021-10-27 07:53:20|4326.43|4326.43|4326.48|4326.48|4326.48|4326.48|4326.43|4326.43|0
1635321210000|2021-10-27 07:53:30|4325.78|4325.78|4326.3|4326.3|4326.3|4326.3|4325.78|4325.78|0
1635321230000|2021-10-27 07:53:50|4325.78|4325.78|4327.13|4327.13|4327.13|4327.13|4325.78|4325.78|0
1635321290000|2021-10-27 07:54:50|4328.01|4328.01|4328.36|4328.36|4329.23|4329.23|4328.01|4328.01|0
1635321300000|2021-10-27 07:55:00|4329.06|4329.06|4329.23|4329.23|4329.23|4329.23|4329.06|4329.06|0
1635321320000|2021-10-27 07:55:20|4329.76|4329.76|4329.58|4329.58|4329.76|4329.76|4329.58|4329.58|0
1635321340000|2021-10-27 07:55:40|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|0
1635321360000|2021-10-27 07:56:00|4330.27|4330.27|4329.92|4329.92|4330.27|4330.27|4329.92|4329.92|0
1635321380000|2021-10-27 07:56:20|4330.09|4330.09|4329.92|4329.92|4330.25|4330.25|4329.92|4329.92|0
1635321390000|2021-10-27 07:56:30|4329.76|4329.76|4329.43|4329.43|4329.76|4329.76|4329.43|4329.43|0
1635321400000|2021-10-27 07:56:40|4329.96|4329.96|4330.36|4330.36|4330.36|4330.36|4329.96|4329.96|0
1635321410000|2021-10-27 07:56:50|4329.49|4329.49|4329.82|4329.82|4329.82|4329.82|4329.49|4329.49|0
1635321420000|2021-10-27 07:57:00|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|0
1635321440000|2021-10-27 07:57:20|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|0
1635321450000|2021-10-27 07:57:30|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1635321470000|2021-10-27 07:57:50|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|0
1635321480000|2021-10-27 07:58:00|4331.45|4331.45|4331.1|4331.1|4331.45|4331.45|4331.1|4331.1|0
1635321500000|2021-10-27 07:58:20|4330.58|4330.58|4330.4|4330.4|4330.58|4330.58|4330.4|4330.4|0
1635321530000|2021-10-27 07:58:50|4330.08|4330.08|4330.24|4330.24|4330.24|4330.24|4330.08|4330.08|0
1635321550000|2021-10-27 07:59:10|4330.59|4330.59|4330.65|4330.65|4330.65|4330.65|4330.59|4330.59|0
1635321560000|2021-10-27 07:59:20|4329.94|4329.94|4330.82|4330.82|4330.82|4330.82|4329.94|4329.94|0
1635321570000|2021-10-27 07:59:30|4331|4331|4331.67|4331.67|4331.67|4331.67|4331|4331|0
1635321590000|2021-10-27 07:59:50|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|4330.62|0
1635321600000|2021-10-27 08:00:00|4330.8|4330.8|4329.77|4329.77|4330.8|4330.8|4329.77|4329.77|0
1635321630000|2021-10-27 08:00:30|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1635321640000|2021-10-27 08:00:40|4328.72|4328.72|4328.04|4328.04|4328.72|4328.72|4328.04|4328.04|0
1635321650000|2021-10-27 08:00:50|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|4327.37|0
1635321660000|2021-10-27 08:01:00|4327.72|4327.72|4327.89|4327.89|4327.89|4327.89|4327.72|4327.72|0
1635321670000|2021-10-27 08:01:10|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|0
1635321700000|2021-10-27 08:01:40|4327.54|4327.54|4327.19|4327.19|4327.54|4327.54|4327.19|4327.19|0
1635321710000|2021-10-27 08:01:50|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1635321770000|2021-10-27 08:02:50|4327.6|4327.6|4327.45|4327.45|4327.6|4327.6|4327.27|4327.27|0
1635321780000|2021-10-27 08:03:00|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|4327.24|0
1635321790000|2021-10-27 08:03:10|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|0
1635321800000|2021-10-27 08:03:20|4326.21|4326.21|4326.56|4326.56|4326.56|4326.56|4326.21|4326.21|0
1635321860000|2021-10-27 08:04:20|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|0
1635321890000|2021-10-27 08:04:50|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|4326.06|0
1635321900000|2021-10-27 08:05:00|4325.96|4325.96|4324.23|4324.23|4325.96|4325.96|4324.23|4324.23|0
1635321910000|2021-10-27 08:05:10|4324.9|4324.9|4324.73|4324.73|4324.9|4324.9|4324.73|4324.73|0
1635321920000|2021-10-27 08:05:20|4324.05|4324.05|4325.46|4325.46|4325.46|4325.46|4323.53|4323.53|0
1635321960000|2021-10-27 08:06:00|4325.97|4325.97|4326.32|4326.32|4326.32|4326.32|4325.97|4325.97|0
1635322000000|2021-10-27 08:06:40|4326.14|4326.14|4325.65|4325.65|4326.14|4326.14|4325.44|4325.44|0
1635322020000|2021-10-27 08:07:00|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1635322100000|2021-10-27 08:08:20|4324.8|4324.8|4324.66|4324.66|4324.8|4324.8|4324.66|4324.66|0
1635322110000|2021-10-27 08:08:30|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|0
1635322130000|2021-10-27 08:08:50|4324.81|4324.81|4326.01|4326.01|4326.01|4326.01|4324.81|4324.81|0
1635322140000|2021-10-27 08:09:00|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|0
1635322200000|2021-10-27 08:10:00|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1635322220000|2021-10-27 08:10:20|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|0
1635322270000|2021-10-27 08:11:10|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|0
1635322290000|2021-10-27 08:11:30|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|0
1635322320000|2021-10-27 08:12:00|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|4323.79|0
1635322330000|2021-10-27 08:12:10|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4322.91|4322.91|0
1635322340000|2021-10-27 08:12:20|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1635322370000|2021-10-27 08:12:50|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|4322.71|0
1635322380000|2021-10-27 08:13:00|4322.04|4322.04|4320.57|4320.57|4322.04|4322.04|4320.57|4320.57|0
1635322390000|2021-10-27 08:13:10|4319.89|4319.89|4319.33|4319.33|4319.92|4319.92|4319.22|4319.22|0
1635322400000|2021-10-27 08:13:20|4318.8|4318.8|4320.5|4320.5|4320.5|4320.5|4318.8|4318.8|0
1635322430000|2021-10-27 08:13:50|4321.03|4321.03|4320.33|4320.33|4321.03|4321.03|4320.33|4320.33|0
1635322460000|2021-10-27 08:14:20|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1635322480000|2021-10-27 08:14:40|4320.53|4320.53|4320.35|4320.35|4320.53|4320.53|4320.35|4320.35|0
1635322490000|2021-10-27 08:14:50|4320.53|4320.53|4319.85|4319.85|4320.53|4320.53|4319.85|4319.85|0
1635322530000|2021-10-27 08:15:30|4319.71|4319.71|4319.82|4319.82|4319.82|4319.82|4319.71|4319.71|0
1635322540000|2021-10-27 08:15:40|4320.7|4320.7|4320.53|4320.53|4320.7|4320.7|4320.53|4320.53|0
1635322550000|2021-10-27 08:15:50|4320.88|4320.88|4320.88|4320.88|4320.88|4320.88|4320.88|4320.88|0
1635322570000|2021-10-27 08:16:10|4321.23|4321.23|4321.9|4321.9|4321.9|4321.9|4321.23|4321.23|0
1635322580000|2021-10-27 08:16:20|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1635322590000|2021-10-27 08:16:30|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1635322610000|2021-10-27 08:16:50|4322.25|4322.25|4322.08|4322.08|4322.25|4322.25|4322.08|4322.08|0
1635322620000|2021-10-27 08:17:00|4320.73|4320.73|4321.24|4321.24|4321.4|4321.4|4320.73|4320.73|0
1635322630000|2021-10-27 08:17:10|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|4322.47|0
1635322640000|2021-10-27 08:17:20|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|0
1635322660000|2021-10-27 08:17:40|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|0
1635322670000|2021-10-27 08:17:50|4323.17|4323.17|4323.17|4323.17|4323.17|4323.17|4322.5|4322.5|0
1635322680000|2021-10-27 08:18:00|4323.7|4323.7|4323|4323|4323.7|4323.7|4323|4323|0
1635322690000|2021-10-27 08:18:10|4323.17|4323.17|4323.13|4323.13|4323.8|4323.8|4323.13|4323.13|0
1635322740000|2021-10-27 08:19:00|4322.25|4322.25|4322.08|4322.08|4322.25|4322.25|4322.08|4322.08|0
1635322770000|2021-10-27 08:19:30|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|0
1635322780000|2021-10-27 08:19:40|4320.67|4320.67|4319.45|4319.45|4320.67|4320.67|4319.45|4319.45|0
1635322830000|2021-10-27 08:20:30|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|0
1635322850000|2021-10-27 08:20:50|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|0
1635322860000|2021-10-27 08:21:00|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|0
1635322890000|2021-10-27 08:21:30|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|4320.5|0
1635322900000|2021-10-27 08:21:40|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|0
1635322910000|2021-10-27 08:21:50|4320.27|4320.27|4320.09|4320.09|4320.27|4320.27|4319.92|4319.92|0
1635322940000|2021-10-27 08:22:20|4320.97|4320.97|4321.14|4321.14|4321.14|4321.14|4320.97|4320.97|0
1635322960000|2021-10-27 08:22:40|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1635322990000|2021-10-27 08:23:10|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|4320.97|0
1635323000000|2021-10-27 08:23:20|4320.29|4320.29|4319.62|4319.62|4320.29|4320.29|4319.62|4319.62|0
1635323010000|2021-10-27 08:23:30|4320.29|4320.29|4320.97|4320.97|4320.97|4320.97|4320.29|4320.29|0
1635323070000|2021-10-27 08:24:30|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|4321.64|0
1635323110000|2021-10-27 08:25:10|4322|4322|4322|4322|4322|4322|4322|4322|0
1635323120000|2021-10-27 08:25:20|4322.17|4322.17|4322.35|4322.35|4322.35|4322.35|4322.17|4322.17|0
1635323130000|2021-10-27 08:25:30|4322.02|4322.02|4321.67|4321.67|4322.02|4322.02|4321.67|4321.67|0
1635323210000|2021-10-27 08:26:50|4321.49|4321.49|4321.32|4321.32|4321.49|4321.49|4321.32|4321.32|0
1635323220000|2021-10-27 08:27:00|4321.67|4321.67|4321.49|4321.49|4321.67|4321.67|4321.49|4321.49|0
1635323280000|2021-10-27 08:28:00|4321.32|4321.32|4321.99|4321.99|4321.99|4321.99|4321.32|4321.32|0
1635323290000|2021-10-27 08:28:10|4321.82|4321.82|4321.64|4321.64|4321.82|4321.82|4321.64|4321.64|0
1635323300000|2021-10-27 08:28:20|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|0
1635323340000|2021-10-27 08:29:00|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|4320.78|0
1635323350000|2021-10-27 08:29:10|4320.95|4320.95|4322.31|4322.31|4322.31|4322.31|4320.95|4320.95|0
1635323380000|2021-10-27 08:29:40|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1635323390000|2021-10-27 08:29:50|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1635323410000|2021-10-27 08:30:10|4320.85|4320.85|4320.68|4320.68|4320.85|4320.85|4320.68|4320.68|0
1635323420000|2021-10-27 08:30:20|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|0
1635323440000|2021-10-27 08:30:40|4320.49|4320.49|4320.66|4320.66|4320.66|4320.66|4319.96|4319.96|0
1635323450000|2021-10-27 08:30:50|4320.84|4320.84|4322.04|4322.04|4322.04|4322.04|4320.66|4320.66|0
1635323490000|2021-10-27 08:31:30|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1635323510000|2021-10-27 08:31:50|4321.34|4321.34|4319.99|4319.99|4321.34|4321.34|4319.99|4319.99|0
1635323520000|2021-10-27 08:32:00|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|4319.64|0
1635323540000|2021-10-27 08:32:20|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1635323550000|2021-10-27 08:32:30|4318.29|4318.29|4318.11|4318.11|4318.29|4318.29|4318.11|4318.11|0
1635323580000|2021-10-27 08:33:00|4317.59|4317.59|4317.53|4317.53|4317.59|4317.59|4317.53|4317.53|0
1635323590000|2021-10-27 08:33:10|4318.21|4318.21|4318.21|4318.21|4318.21|4318.21|4318.21|4318.21|0
1635323620000|2021-10-27 08:33:40|4318.73|4318.73|4318.91|4318.91|4318.91|4318.91|4318.73|4318.73|0
1635323650000|2021-10-27 08:34:10|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|0
1635323670000|2021-10-27 08:34:30|4319.75|4319.75|4319.59|4319.59|4319.75|4319.75|4319.59|4319.59|0
1635323700000|2021-10-27 08:35:00|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|0
1635323720000|2021-10-27 08:35:20|4319.94|4319.94|4319.59|4319.59|4319.94|4319.94|4319.59|4319.59|0
1635323790000|2021-10-27 08:36:30|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|0
1635323810000|2021-10-27 08:36:50|4317.46|4317.46|4317.97|4317.97|4317.97|4317.97|4317.3|4317.3|0
1635323820000|2021-10-27 08:37:00|4318.5|4318.5|4318.82|4318.82|4318.82|4318.82|4318.5|4318.5|0
1635323840000|2021-10-27 08:37:20|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|4318.12|0
1635323850000|2021-10-27 08:37:30|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|4317.45|0
1635323870000|2021-10-27 08:37:50|4316.77|4316.77|4316.09|4316.09|4316.77|4316.77|4316.09|4316.09|0
1635323900000|2021-10-27 08:38:20|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1635323940000|2021-10-27 08:39:00|4316.12|4316.12|4315.77|4315.77|4316.12|4316.12|4315.77|4315.77|0
1635323960000|2021-10-27 08:39:20|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1635323970000|2021-10-27 08:39:30|4316.12|4316.12|4316.97|4316.97|4316.97|4316.97|4315.94|4315.94|0
1635323980000|2021-10-27 08:39:40|4317.14|4317.14|4318.02|4318.02|4318.02|4318.02|4317.14|4317.14|0
1635324000000|2021-10-27 08:40:00|4317.78|4317.78|4317.89|4317.89|4317.89|4317.89|4317.78|4317.78|0
1635324040000|2021-10-27 08:40:40|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|4317.21|0
1635324050000|2021-10-27 08:40:50|4315.86|4315.86|4315.66|4315.66|4315.86|4315.86|4314.99|4314.99|0
1635324070000|2021-10-27 08:41:10|4315.84|4315.84|4315.66|4315.66|4315.84|4315.84|4315.66|4315.66|0
1635324090000|2021-10-27 08:41:30|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|4314.99|0
1635324100000|2021-10-27 08:41:40|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1635324120000|2021-10-27 08:42:00|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|0
1635324140000|2021-10-27 08:42:20|4313.58|4313.58|4313.23|4313.23|4313.58|4313.58|4313.23|4313.23|0
1635324170000|2021-10-27 08:42:50|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|0
1635324210000|2021-10-27 08:43:30|4312.67|4312.67|4312|4312|4312.67|4312.67|4312|4312|0
1635324250000|2021-10-27 08:44:10|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|0
1635324300000|2021-10-27 08:45:00|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1635324310000|2021-10-27 08:45:10|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|0
1635324370000|2021-10-27 08:46:10|4312.73|4312.73|4311.86|4311.86|4312.73|4312.73|4311.86|4311.86|0
1635324390000|2021-10-27 08:46:30|4312.38|4312.38|4312.73|4312.73|4312.73|4312.73|4312.38|4312.38|0
1635324410000|2021-10-27 08:46:50|4313.26|4313.26|4314.94|4314.94|4315.61|4315.61|4313.26|4313.26|0
1635324420000|2021-10-27 08:47:00|4315.61|4315.61|4314.99|4314.99|4315.61|4315.61|4314.94|4314.94|0
1635324460000|2021-10-27 08:47:40|4314.64|4314.64|4314.11|4314.11|4314.64|4314.64|4314.11|4314.11|0
1635324500000|2021-10-27 08:48:20|4313.76|4313.76|4312.41|4312.41|4313.76|4313.76|4312.41|4312.41|0
1635324520000|2021-10-27 08:48:40|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|0
1635324530000|2021-10-27 08:48:50|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|4311.06|0
1635324560000|2021-10-27 08:49:20|4311.73|4311.73|4310.88|4310.88|4311.73|4311.73|4310.88|4310.88|0
1635324570000|2021-10-27 08:49:30|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1635324590000|2021-10-27 08:49:50|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|0
1635324610000|2021-10-27 08:50:10|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1635324640000|2021-10-27 08:50:40|4311.57|4311.57|4311.36|4311.36|4311.57|4311.57|4311.36|4311.36|0
1635324650000|2021-10-27 08:50:50|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|0
1635324670000|2021-10-27 08:51:10|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|0
1635324690000|2021-10-27 08:51:30|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|0
1635324720000|2021-10-27 08:52:00|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1635324770000|2021-10-27 08:52:50|4309.96|4309.96|4309.28|4309.28|4309.96|4309.96|4309.28|4309.28|0
1635324790000|2021-10-27 08:53:10|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1635324810000|2021-10-27 08:53:30|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|4308.43|0
1635324850000|2021-10-27 08:54:10|4307.91|4307.91|4308.02|4308.02|4308.02|4308.02|4307.91|4307.91|0
1635324890000|2021-10-27 08:54:50|4307.67|4307.67|4306.62|4306.62|4307.67|4307.67|4306.62|4306.62|0
1635324910000|2021-10-27 08:55:10|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1635324930000|2021-10-27 08:55:30|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1635324970000|2021-10-27 08:56:10|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1635325000000|2021-10-27 08:56:40|4308.36|4308.36|4308.19|4308.19|4308.36|4308.36|4308.19|4308.19|0
1635325030000|2021-10-27 08:57:10|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|0
1635325050000|2021-10-27 08:57:30|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4306.33|4306.33|0
1635325060000|2021-10-27 08:57:40|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1635325070000|2021-10-27 08:57:50|4308.24|4308.24|4307.12|4307.12|4308.91|4308.91|4306.63|4306.63|0
1635325080000|2021-10-27 08:58:00|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|0
1635325100000|2021-10-27 08:58:20|4306.77|4306.77|4307.47|4307.47|4307.82|4307.82|4306.77|4306.77|0
1635325110000|2021-10-27 08:58:30|4307.24|4307.24|4307.92|4307.92|4307.92|4307.92|4306.92|4306.92|0
1635325130000|2021-10-27 08:58:50|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|0
1635325170000|2021-10-27 08:59:30|4307.38|4307.38|4306.85|4306.85|4307.38|4307.38|4306.85|4306.85|0
1635325190000|2021-10-27 08:59:50|4307.2|4307.2|4307.73|4307.73|4307.73|4307.73|4307.2|4307.2|0
1635325200000|2021-10-27 09:00:00|4308.43|4308.43|4306.88|4306.88|4308.43|4308.43|4306.88|4306.88|0
1635325210000|2021-10-27 09:00:10|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1635325220000|2021-10-27 09:00:20|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|4306.7|0
1635325280000|2021-10-27 09:01:20|4307.05|4307.05|4307.75|4307.75|4307.75|4307.75|4307.05|4307.05|0
1635325310000|2021-10-27 09:01:50|4307.4|4307.4|4307.58|4307.58|4308.28|4308.28|4307.4|4307.4|0
1635325320000|2021-10-27 09:02:00|4308.11|4308.11|4307.69|4307.69|4308.11|4308.11|4307.38|4307.38|0
1635325330000|2021-10-27 09:02:10|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|0
1635325340000|2021-10-27 09:02:20|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1635325350000|2021-10-27 09:02:30|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|0
1635325360000|2021-10-27 09:02:40|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1635325370000|2021-10-27 09:02:50|4306.31|4306.31|4305.64|4305.64|4306.31|4306.31|4305.64|4305.64|0
1635325380000|2021-10-27 09:03:00|4306.31|4306.31|4309.02|4309.02|4309.02|4309.02|4306.31|4306.31|0
1635325390000|2021-10-27 09:03:10|4309.54|4309.54|4309.02|4309.02|4309.54|4309.54|4309.02|4309.02|0
1635325400000|2021-10-27 09:03:20|4308.34|4308.34|4309.6|4309.6|4309.6|4309.6|4308.34|4308.34|0
1635325420000|2021-10-27 09:03:40|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1635325450000|2021-10-27 09:04:10|4311.1|4311.1|4310.43|4310.43|4311.1|4311.1|4310.43|4310.43|0
1635325470000|2021-10-27 09:04:30|4310.59|4310.59|4311.94|4311.94|4311.94|4311.94|4310.59|4310.59|0
1635325500000|2021-10-27 09:05:00|4312.29|4312.29|4312.82|4312.82|4312.82|4312.82|4312.29|4312.29|0
1635325520000|2021-10-27 09:05:20|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|0
1635325550000|2021-10-27 09:05:50|4313.2|4313.2|4313.32|4313.32|4313.32|4313.32|4313.2|4313.2|0
1635325560000|2021-10-27 09:06:00|4313.99|4313.99|4315.2|4315.2|4315.2|4315.2|4313.99|4313.99|0
1635325570000|2021-10-27 09:06:10|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|4315.43|0
1635325580000|2021-10-27 09:06:20|4315.85|4315.85|4319.93|4319.93|4319.93|4319.93|4315.85|4315.85|0
1635325620000|2021-10-27 09:07:00|4320.45|4320.45|4320.1|4320.1|4320.45|4320.45|4320.1|4320.1|0
1635325650000|2021-10-27 09:07:30|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|4320.63|0
1635325660000|2021-10-27 09:07:40|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|0
1635325690000|2021-10-27 09:08:10|4322.33|4322.33|4321.81|4321.81|4322.33|4322.33|4321.81|4321.81|0
1635325700000|2021-10-27 09:08:20|4321.75|4321.75|4321.44|4321.44|4321.75|4321.75|4321.44|4321.44|0
1635325710000|2021-10-27 09:08:30|4321.26|4321.26|4321.09|4321.09|4321.26|4321.26|4321.09|4321.09|0
1635325730000|2021-10-27 09:08:50|4320.56|4320.56|4320.21|4320.21|4320.56|4320.56|4320.21|4320.21|0
1635325740000|2021-10-27 09:09:00|4320.09|4320.09|4319.58|4319.58|4320.09|4320.09|4319.58|4319.58|0
1635325750000|2021-10-27 09:09:10|4319.46|4319.46|4319.46|4319.46|4319.46|4319.46|4319.46|4319.46|0
1635325800000|2021-10-27 09:10:00|4319.11|4319.11|4317.58|4317.58|4319.28|4319.28|4317.58|4317.58|0
1635325830000|2021-10-27 09:10:30|4317.41|4317.41|4317.58|4317.58|4317.58|4317.58|4317.41|4317.41|0
1635325840000|2021-10-27 09:10:40|4317.41|4317.41|4318.93|4318.93|4318.93|4318.93|4317.41|4317.41|0
1635325860000|2021-10-27 09:11:00|4319.11|4319.11|4320.08|4320.08|4320.08|4320.08|4319.11|4319.11|0
1635325870000|2021-10-27 09:11:10|4320.34|4320.34|4320.69|4320.69|4320.69|4320.69|4320.34|4320.34|0
1635325880000|2021-10-27 09:11:20|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|4320.34|0
1635325910000|2021-10-27 09:11:50|4322.37|4322.37|4323.04|4323.04|4323.04|4323.04|4322.37|4322.37|0
1635325930000|2021-10-27 09:12:10|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|4323.22|0
1635325980000|2021-10-27 09:13:00|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|0
1635325990000|2021-10-27 09:13:10|4322.65|4322.65|4323|4323|4323|4323|4322.65|4322.65|0
1635326000000|2021-10-27 09:13:20|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1635326010000|2021-10-27 09:13:30|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|4323.23|0
1635326050000|2021-10-27 09:14:10|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|0
1635326060000|2021-10-27 09:14:20|4323.58|4323.58|4323.41|4323.41|4323.58|4323.58|4323.41|4323.41|0
1635326080000|2021-10-27 09:14:40|4322.73|4322.73|4322.38|4322.38|4322.73|4322.73|4322.38|4322.38|0
1635326090000|2021-10-27 09:14:50|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1635326100000|2021-10-27 09:15:00|4321.76|4321.76|4320.84|4320.84|4321.76|4321.76|4320.84|4320.84|0
1635326120000|2021-10-27 09:15:20|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|0
1635326190000|2021-10-27 09:16:30|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|4321.72|0
1635326240000|2021-10-27 09:17:20|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|0
1635326280000|2021-10-27 09:18:00|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|0
1635326340000|2021-10-27 09:19:00|4321.78|4321.78|4322.1|4322.1|4322.1|4322.1|4321.78|4321.78|0
1635326350000|2021-10-27 09:19:10|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1635326460000|2021-10-27 09:21:00|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|0
1635326470000|2021-10-27 09:21:10|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|0
1635326490000|2021-10-27 09:21:30|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|4320.35|0
1635326530000|2021-10-27 09:22:10|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1635326540000|2021-10-27 09:22:20|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1635326550000|2021-10-27 09:22:30|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|4318.81|0
1635326560000|2021-10-27 09:22:40|4318.97|4318.97|4319.84|4319.84|4319.84|4319.84|4318.97|4318.97|0
1635326570000|2021-10-27 09:22:50|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1635326580000|2021-10-27 09:23:00|4319.54|4319.54|4319.72|4319.72|4319.72|4319.72|4319.54|4319.54|0
1635326590000|2021-10-27 09:23:10|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|0
1635326630000|2021-10-27 09:23:50|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|4320.08|0
1635326640000|2021-10-27 09:24:00|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|0
1635326650000|2021-10-27 09:24:10|4321.96|4321.96|4322.87|4322.87|4322.87|4322.87|4321.96|4321.96|0
1635326710000|2021-10-27 09:25:10|4324.1|4324.1|4325.8|4325.8|4325.8|4325.8|4324.1|4324.1|0
1635326720000|2021-10-27 09:25:20|4325.68|4325.68|4326.13|4326.13|4326.13|4326.13|4325.68|4325.68|0
1635326740000|2021-10-27 09:25:40|4328.15|4328.15|4328.26|4328.26|4328.26|4328.26|4328.15|4328.15|0
1635326770000|2021-10-27 09:26:10|4328.78|4328.78|4328.11|4328.11|4328.78|4328.78|4328.11|4328.11|0
1635326780000|2021-10-27 09:26:20|4327.76|4327.76|4327.23|4327.23|4327.76|4327.76|4327.23|4327.23|0
1635326810000|2021-10-27 09:26:50|4328.58|4328.58|4329.11|4329.11|4329.11|4329.11|4328.58|4328.58|0
1635326820000|2021-10-27 09:27:00|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|0
1635326840000|2021-10-27 09:27:20|4329.4|4329.4|4329.23|4329.23|4329.4|4329.4|4329.23|4329.23|0
1635326880000|2021-10-27 09:28:00|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|0
1635326900000|2021-10-27 09:28:20|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|0
1635326920000|2021-10-27 09:28:40|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|0
1635326930000|2021-10-27 09:28:50|4328.01|4328.01|4327.84|4327.84|4328.01|4328.01|4327.84|4327.84|0
1635326940000|2021-10-27 09:29:00|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|0
1635326950000|2021-10-27 09:29:10|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|4327.51|0
1635326960000|2021-10-27 09:29:20|4327.16|4327.16|4325.81|4325.81|4327.16|4327.16|4325.81|4325.81|0
1635326990000|2021-10-27 09:29:50|4325.46|4325.46|4325.3|4325.3|4325.46|4325.46|4325.3|4325.3|0
1635327000000|2021-10-27 09:30:00|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|4325.14|0
1635327010000|2021-10-27 09:30:10|4324.97|4324.97|4325.84|4325.84|4325.84|4325.84|4324.97|4324.97|0
1635327020000|2021-10-27 09:30:20|4325.73|4325.73|4325.2|4325.2|4325.73|4325.73|4325.2|4325.2|0
1635327030000|2021-10-27 09:30:30|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|4324.67|0
1635327050000|2021-10-27 09:30:50|4325.35|4325.35|4324.67|4324.67|4325.35|4325.35|4324.67|4324.67|0
1635327070000|2021-10-27 09:31:10|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|0
1635327090000|2021-10-27 09:31:30|4325.14|4325.14|4325.02|4325.02|4325.14|4325.14|4325.02|4325.02|0
1635327120000|2021-10-27 09:32:00|4324.85|4324.85|4324.67|4324.67|4324.85|4324.85|4324.67|4324.67|0
1635327130000|2021-10-27 09:32:10|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|0
1635327160000|2021-10-27 09:32:40|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|0
1635327200000|2021-10-27 09:33:20|4324.23|4324.23|4324|4324|4324.23|4324.23|4324|4324|0
1635327230000|2021-10-27 09:33:50|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|4324.11|0
1635327250000|2021-10-27 09:34:10|4324.79|4324.79|4325.14|4325.14|4325.14|4325.14|4324.79|4324.79|0
1635327280000|2021-10-27 09:34:40|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1635327300000|2021-10-27 09:35:00|4325.26|4325.26|4325.23|4325.23|4325.38|4325.38|4325.23|4325.23|0
1635327310000|2021-10-27 09:35:10|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|4324.88|0
1635327320000|2021-10-27 09:35:20|4324.35|4324.35|4324|4324|4324.35|4324.35|4324|4324|0
1635327330000|2021-10-27 09:35:30|4324.18|4324.18|4324.7|4324.7|4324.7|4324.7|4324.18|4324.18|0
1635327360000|2021-10-27 09:36:00|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|4324.18|0
1635327370000|2021-10-27 09:36:10|4324|4324|4324|4324|4324|4324|4324|4324|0
1635327380000|2021-10-27 09:36:20|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|0
1635327400000|2021-10-27 09:36:40|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|4323.68|0
1635327420000|2021-10-27 09:37:00|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|0
1635327460000|2021-10-27 09:37:40|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|4322.48|0
1635327470000|2021-10-27 09:37:50|4321.95|4321.95|4322.3|4322.3|4322.3|4322.3|4321.95|4321.95|0
1635327480000|2021-10-27 09:38:00|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|0
1635327490000|2021-10-27 09:38:10|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|0
1635327500000|2021-10-27 09:38:20|4321.07|4321.07|4320.95|4320.95|4321.07|4321.07|4320.95|4320.95|0
1635327510000|2021-10-27 09:38:30|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|4320.25|0
1635327530000|2021-10-27 09:38:50|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|4320.15|0
1635327550000|2021-10-27 09:39:10|4319.47|4319.47|4319.42|4319.42|4319.47|4319.47|4319.42|4319.42|0
1635327560000|2021-10-27 09:39:20|4319.77|4319.77|4319.48|4319.48|4319.77|4319.77|4319.48|4319.48|0
1635327580000|2021-10-27 09:39:40|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|4319.72|0
1635327590000|2021-10-27 09:39:50|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|4319.84|0
1635327640000|2021-10-27 09:40:40|4319.31|4319.31|4319.98|4319.98|4319.98|4319.98|4319.31|4319.31|0
1635327650000|2021-10-27 09:40:50|4320.69|4320.69|4321.36|4321.36|4321.36|4321.36|4320.69|4320.69|0
1635327670000|2021-10-27 09:41:10|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1635327720000|2021-10-27 09:42:00|4321.71|4321.71|4321.01|4321.01|4321.71|4321.71|4321.01|4321.01|0
1635327730000|2021-10-27 09:42:10|4321.36|4321.36|4322.04|4322.04|4322.04|4322.04|4321.36|4321.36|0
1635327740000|2021-10-27 09:42:20|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1635327770000|2021-10-27 09:42:50|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|4322.83|0
1635327800000|2021-10-27 09:43:20|4323|4323|4323|4323|4323|4323|4323|4323|0
1635327860000|2021-10-27 09:44:20|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|4323.18|0
1635327900000|2021-10-27 09:45:00|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|4322.5|0
1635327910000|2021-10-27 09:45:10|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|0
1635327920000|2021-10-27 09:45:20|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|0
1635327940000|2021-10-27 09:45:40|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|4323.37|0
1635327950000|2021-10-27 09:45:50|4322.69|4322.69|4323.22|4323.22|4323.22|4323.22|4322.69|4322.69|0
1635327970000|2021-10-27 09:46:10|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|4323.33|0
1635327980000|2021-10-27 09:46:20|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|4323.69|0
1635328000000|2021-10-27 09:46:40|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|4323.57|0
1635328030000|2021-10-27 09:47:10|4324.24|4324.24|4324.77|4324.77|4324.77|4324.77|4324.24|4324.24|0
1635328120000|2021-10-27 09:48:40|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|4324.59|0
1635328150000|2021-10-27 09:49:10|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|4325.3|0
1635328180000|2021-10-27 09:49:40|4325.56|4325.56|4325.53|4325.53|4325.56|4325.56|4325.41|4325.41|0
1635328200000|2021-10-27 09:50:00|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|4325.58|0
1635328230000|2021-10-27 09:50:30|4326.26|4326.26|4326.93|4326.93|4326.93|4326.93|4326.26|4326.26|0
1635328250000|2021-10-27 09:50:50|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|0
1635328260000|2021-10-27 09:51:00|4326.78|4326.78|4327.81|4327.81|4327.81|4327.81|4326.78|4326.78|0
1635328290000|2021-10-27 09:51:30|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|0
1635328320000|2021-10-27 09:52:00|4327.58|4327.58|4327.22|4327.22|4327.93|4327.93|4327.22|4327.22|0
1635328390000|2021-10-27 09:53:10|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|0
1635328420000|2021-10-27 09:53:40|4328.28|4328.28|4327.93|4327.93|4328.28|4328.28|4327.93|4327.93|0
1635328440000|2021-10-27 09:54:00|4328.1|4328.1|4328.16|4328.16|4328.28|4328.28|4328.1|4328.1|0
1635328450000|2021-10-27 09:54:10|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|4328.33|0
1635328460000|2021-10-27 09:54:20|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|0
1635328470000|2021-10-27 09:54:30|4328.68|4328.68|4328.92|4328.92|4328.92|4328.92|4328.68|4328.68|0
1635328480000|2021-10-27 09:54:40|4328.39|4328.39|4328.74|4328.74|4328.74|4328.74|4328.39|4328.39|0
1635328490000|2021-10-27 09:54:50|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|0
1635328510000|2021-10-27 09:55:10|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|4328.92|0
1635328520000|2021-10-27 09:55:20|4328.34|4328.34|4329.01|4329.01|4329.01|4329.01|4328.34|4328.34|0
1635328530000|2021-10-27 09:55:30|4329.19|4329.19|4329.01|4329.01|4329.19|4329.19|4329.01|4329.01|0
1635328540000|2021-10-27 09:55:40|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|0
1635328550000|2021-10-27 09:55:50|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|0
1635328560000|2021-10-27 09:56:00|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|4328.38|0
1635328570000|2021-10-27 09:56:10|4328.56|4328.56|4329.43|4329.43|4329.43|4329.43|4328.24|4328.24|0
1635328590000|2021-10-27 09:56:30|4329.55|4329.55|4329.43|4329.43|4329.55|4329.55|4329.43|4329.43|0
1635328610000|2021-10-27 09:56:50|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|0
1635328620000|2021-10-27 09:57:00|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|0
1635328630000|2021-10-27 09:57:10|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|4329.73|0
1635328640000|2021-10-27 09:57:20|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|0
1635328660000|2021-10-27 09:57:40|4329.93|4329.93|4330.19|4330.19|4330.46|4330.46|4329.93|4329.93|0
1635328700000|2021-10-27 09:58:20|4330.87|4330.87|4331.1|4331.1|4331.1|4331.1|4330.87|4330.87|0
1635328790000|2021-10-27 09:59:50|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|0
1635328810000|2021-10-27 10:00:10|4330.58|4330.58|4330.31|4330.31|4330.58|4330.58|4330.31|4330.31|0
1635328850000|2021-10-27 10:00:50|4330.14|4330.14|4328.95|4328.95|4330.14|4330.14|4328.95|4328.95|0
1635328890000|2021-10-27 10:01:30|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|0
1635328910000|2021-10-27 10:01:50|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|0
1635328960000|2021-10-27 10:02:40|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1635328970000|2021-10-27 10:02:50|4328.62|4328.62|4328.45|4328.45|4328.62|4328.62|4328.45|4328.45|0
1635328980000|2021-10-27 10:03:00|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|4328.57|0
1635329000000|2021-10-27 10:03:20|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|4328.39|0
1635329010000|2021-10-27 10:03:30|4327.71|4327.71|4327.04|4327.04|4327.71|4327.71|4327.04|4327.04|0
1635329020000|2021-10-27 10:03:40|4326.36|4326.36|4325.34|4325.34|4326.36|4326.36|4325.34|4325.34|0
1635329030000|2021-10-27 10:03:50|4325.5|4325.5|4326.7|4326.7|4326.7|4326.7|4325.5|4325.5|0
1635329060000|2021-10-27 10:04:20|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|4326.53|0
1635329070000|2021-10-27 10:04:30|4326.67|4326.67|4326.82|4326.82|4326.82|4326.82|4326.67|4326.67|0
1635329080000|2021-10-27 10:04:40|4327.26|4327.26|4326.41|4326.41|4327.26|4327.26|4326.41|4326.41|0
1635329090000|2021-10-27 10:04:50|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|0
1635329110000|2021-10-27 10:05:10|4325.61|4325.61|4324.94|4324.94|4325.61|4325.61|4324.94|4324.94|0
1635329130000|2021-10-27 10:05:30|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1635329160000|2021-10-27 10:06:00|4326.29|4326.29|4327.04|4327.04|4327.04|4327.04|4326.29|4326.29|0
1635329170000|2021-10-27 10:06:10|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|4327.39|0
1635329190000|2021-10-27 10:06:30|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|4327.04|0
1635329200000|2021-10-27 10:06:40|4326.71|4326.71|4326.55|4326.55|4326.71|4326.71|4326.55|4326.55|0
1635329210000|2021-10-27 10:06:50|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|0
1635329240000|2021-10-27 10:07:20|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|4326.37|0
1635329260000|2021-10-27 10:07:40|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|4326.52|0
1635329270000|2021-10-27 10:07:50|4326.37|4326.37|4326.14|4326.14|4326.37|4326.37|4326.14|4326.14|0
1635329330000|2021-10-27 10:08:50|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|4325.79|0
1635329340000|2021-10-27 10:09:00|4325.67|4325.67|4325.32|4325.32|4325.67|4325.67|4325.32|4325.32|0
1635329360000|2021-10-27 10:09:20|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|4325.49|0
1635329370000|2021-10-27 10:09:30|4325.67|4325.67|4325.16|4325.16|4325.83|4325.83|4325.16|4325.16|0
1635329420000|2021-10-27 10:10:20|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|4324.81|0
1635329460000|2021-10-27 10:11:00|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|0
1635329500000|2021-10-27 10:11:40|4323.98|4323.98|4323.64|4323.64|4323.98|4323.98|4323.64|4323.64|0
1635329590000|2021-10-27 10:13:10|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|4324.17|0
1635329600000|2021-10-27 10:13:20|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|4323.99|0
1635329640000|2021-10-27 10:14:00|4324.67|4324.67|4326.63|4326.63|4326.9|4326.9|4324.67|4324.67|0
1635329650000|2021-10-27 10:14:10|4326.48|4326.48|4326.65|4326.65|4326.65|4326.65|4326.48|4326.48|0
1635329660000|2021-10-27 10:14:20|4326.76|4326.76|4326.58|4326.58|4326.76|4326.76|4326.58|4326.58|0
1635329720000|2021-10-27 10:15:20|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|0
1635329730000|2021-10-27 10:15:30|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|4326.93|0
1635329770000|2021-10-27 10:16:10|4327.61|4327.61|4328.28|4328.28|4328.28|4328.28|4327.61|4327.61|0
1635329780000|2021-10-27 10:16:20|4328.96|4328.96|4328.96|4328.96|4328.96|4328.96|4328.96|4328.96|0
1635329800000|2021-10-27 10:16:40|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|0
1635329810000|2021-10-27 10:16:50|4329.31|4329.31|4329.66|4329.66|4329.66|4329.66|4329.31|4329.31|0
1635329820000|2021-10-27 10:17:00|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|4329.31|0
1635329840000|2021-10-27 10:17:20|4329.13|4329.13|4328.96|4328.96|4329.13|4329.13|4328.96|4328.96|0
1635329850000|2021-10-27 10:17:30|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|0
1635329870000|2021-10-27 10:17:50|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|4328.95|0
1635329880000|2021-10-27 10:18:00|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|4329.1|0
1635329910000|2021-10-27 10:18:30|4329.05|4329.05|4329.4|4329.4|4329.4|4329.4|4329.05|4329.05|0
1635329970000|2021-10-27 10:19:30|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|0
1635329990000|2021-10-27 10:19:50|4329.9|4329.9|4329.23|4329.23|4329.9|4329.9|4329.23|4329.23|0
1635330000000|2021-10-27 10:20:00|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|4329.05|0
1635330050000|2021-10-27 10:20:50|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|4329.4|0
1635330060000|2021-10-27 10:21:00|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|4329.58|0
1635330070000|2021-10-27 10:21:10|4330.1|4330.1|4329.75|4329.75|4330.1|4330.1|4329.75|4329.75|0
1635330080000|2021-10-27 10:21:20|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|4330.1|0
1635330090000|2021-10-27 10:21:30|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|4329.23|0
1635330100000|2021-10-27 10:21:40|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|0
1635330110000|2021-10-27 10:21:50|4328.7|4328.7|4329.05|4329.05|4329.05|4329.05|4328.7|4328.7|0
1635330120000|2021-10-27 10:22:00|4329.4|4329.4|4329.93|4329.93|4329.93|4329.93|4329.4|4329.4|0
1635330130000|2021-10-27 10:22:10|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|4329.75|0
1635330160000|2021-10-27 10:22:40|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|0
1635330170000|2021-10-27 10:22:50|4330.55|4330.55|4331.22|4331.22|4331.22|4331.22|4330.55|4330.55|0
1635330180000|2021-10-27 10:23:00|4331.4|4331.4|4331.22|4331.22|4331.57|4331.57|4331.22|4331.22|0
1635330190000|2021-10-27 10:23:10|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|0
1635330220000|2021-10-27 10:23:40|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|4330.34|0
1635330230000|2021-10-27 10:23:50|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|4330.46|0
1635330270000|2021-10-27 10:24:30|4330.57|4330.57|4330.8|4330.8|4330.8|4330.8|4330.46|4330.46|0
1635330300000|2021-10-27 10:25:00|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|0
1635330320000|2021-10-27 10:25:20|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|4331.15|0
1635330330000|2021-10-27 10:25:30|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|4331.5|0
1635330360000|2021-10-27 10:26:00|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|4331.73|0
1635330380000|2021-10-27 10:26:20|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|4331.61|0
1635330410000|2021-10-27 10:26:50|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1635330450000|2021-10-27 10:27:30|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|4331.54|0
1635330470000|2021-10-27 10:27:50|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1635330480000|2021-10-27 10:28:00|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|0
1635330520000|2021-10-27 10:28:40|4331.22|4331.22|4331.04|4331.04|4331.22|4331.22|4331.04|4331.04|0
1635330530000|2021-10-27 10:28:50|4330.69|4330.69|4330.52|4330.52|4330.69|4330.69|4330.52|4330.52|0
1635330560000|2021-10-27 10:29:20|4330.37|4330.37|4330.32|4330.32|4330.37|4330.37|4330.32|4330.32|0
1635330580000|2021-10-27 10:29:40|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|0
1635330590000|2021-10-27 10:29:50|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|4329.29|0
1635330610000|2021-10-27 10:30:10|4329.12|4329.12|4329.29|4329.29|4329.29|4329.29|4328.94|4328.94|0
1635330620000|2021-10-27 10:30:20|4329.06|4329.06|4328.71|4328.71|4329.06|4329.06|4328.71|4328.71|0
1635330660000|2021-10-27 10:31:00|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|4328.53|0
1635330670000|2021-10-27 10:31:10|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|4328.71|0
1635330690000|2021-10-27 10:31:30|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|4329.06|0
1635330750000|2021-10-27 10:32:30|4328.71|4328.71|4328.53|4328.53|4328.71|4328.71|4328.53|4328.53|0
1635330760000|2021-10-27 10:32:40|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|0
1635330780000|2021-10-27 10:33:00|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|4328.18|0
1635330790000|2021-10-27 10:33:10|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|0
1635330820000|2021-10-27 10:33:40|4328.22|4328.22|4328.4|4328.4|4328.4|4328.4|4328.22|4328.22|0
1635330830000|2021-10-27 10:33:50|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|4327.87|0
1635330850000|2021-10-27 10:34:10|4328.22|4328.22|4328.05|4328.05|4328.22|4328.22|4328.05|4328.05|0
1635330870000|2021-10-27 10:34:30|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|4328.22|0
1635330900000|2021-10-27 10:35:00|4327.55|4327.55|4327.37|4327.37|4327.55|4327.55|4327.37|4327.37|0
1635330910000|2021-10-27 10:35:10|4327.55|4327.55|4327.9|4327.9|4327.9|4327.9|4327.55|4327.55|0
1635330920000|2021-10-27 10:35:20|4327.55|4327.55|4326.87|4326.87|4327.55|4327.55|4326.87|4326.87|0
1635330950000|2021-10-27 10:35:50|4326.71|4326.71|4326.71|4326.71|4326.71|4326.71|4326.71|4326.71|0
1635330980000|2021-10-27 10:36:20|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|4326.89|0
1635331000000|2021-10-27 10:36:40|4326.71|4326.71|4326.48|4326.48|4326.71|4326.71|4326.48|4326.48|0
1635331080000|2021-10-27 10:38:00|4326.36|4326.36|4326.36|4326.36|4326.36|4326.36|4326.36|4326.36|0
1635331130000|2021-10-27 10:38:50|4326.15|4326.15|4325.96|4325.96|4326.36|4326.36|4325.96|4325.96|0
1635331140000|2021-10-27 10:39:00|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|4325.84|0
1635331160000|2021-10-27 10:39:20|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|4326.01|0
1635331220000|2021-10-27 10:40:20|4325.84|4325.84|4325.79|4325.79|4325.84|4325.84|4325.79|4325.79|0
1635331230000|2021-10-27 10:40:30|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|4325.11|0
1635331250000|2021-10-27 10:40:50|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|4324.44|0
1635331260000|2021-10-27 10:41:00|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|0
1635331270000|2021-10-27 10:41:10|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1635331280000|2021-10-27 10:41:20|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|4324.61|0
1635331320000|2021-10-27 10:42:00|4324.96|4324.96|4325.08|4325.08|4325.08|4325.08|4324.96|4324.96|0
1635331330000|2021-10-27 10:42:10|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1635331390000|2021-10-27 10:43:10|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|4325.08|0
1635331400000|2021-10-27 10:43:20|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|4325.25|0
1635331430000|2021-10-27 10:43:50|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|4325.6|0
1635331440000|2021-10-27 10:44:00|4325.43|4325.43|4325.58|4325.58|4325.58|4325.58|4325.43|4325.43|0
1635331470000|2021-10-27 10:44:30|4325.75|4325.75|4325.59|4325.59|4325.75|4325.75|4325.06|4325.06|0
1635331500000|2021-10-27 10:45:00|4325.24|4325.24|4324.39|4324.39|4325.24|4325.24|4324.39|4324.39|0
1635331520000|2021-10-27 10:45:20|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|4324.24|0
1635331540000|2021-10-27 10:45:40|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|4324.36|0
1635331600000|2021-10-27 10:46:40|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1635331610000|2021-10-27 10:46:50|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|0
1635331640000|2021-10-27 10:47:20|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|4323.48|0
1635331660000|2021-10-27 10:47:40|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1635331680000|2021-10-27 10:48:00|4323.33|4323.33|4322.98|4322.98|4323.33|4323.33|4322.98|4322.98|0
1635331710000|2021-10-27 10:48:30|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|4323.13|0
1635331740000|2021-10-27 10:49:00|4322.95|4322.95|4322.43|4322.43|4322.95|4322.95|4322.43|4322.43|0
1635331770000|2021-10-27 10:49:30|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1635331800000|2021-10-27 10:50:00|4322.25|4322.25|4321.9|4321.9|4322.25|4322.25|4321.9|4321.9|0
1635331810000|2021-10-27 10:50:10|4321.72|4321.72|4321.62|4321.62|4321.72|4321.72|4321.62|4321.62|0
1635331840000|2021-10-27 10:50:40|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1635331880000|2021-10-27 10:51:20|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|0
1635331890000|2021-10-27 10:51:30|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1635331910000|2021-10-27 10:51:50|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|0
1635331930000|2021-10-27 10:52:10|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|4321.26|0
1635331950000|2021-10-27 10:52:30|4321.09|4321.09|4320.92|4320.92|4321.09|4321.09|4320.92|4320.92|0
1635331960000|2021-10-27 10:52:40|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|4320.68|0
1635331970000|2021-10-27 10:52:50|4320.86|4320.86|4320.33|4320.33|4320.86|4320.86|4320.33|4320.33|0
1635331980000|2021-10-27 10:53:00|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|0
1635331990000|2021-10-27 10:53:10|4319.48|4319.48|4320.18|4320.18|4320.18|4320.18|4319.48|4319.48|0
1635332010000|2021-10-27 10:53:30|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|4320.01|0
1635332030000|2021-10-27 10:53:50|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|0
1635332040000|2021-10-27 10:54:00|4320.02|4320.02|4320.7|4320.7|4320.7|4320.7|4320.02|4320.02|0
1635332060000|2021-10-27 10:54:20|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|0
1635332070000|2021-10-27 10:54:30|4321.08|4321.08|4321.23|4321.23|4321.23|4321.23|4321.08|4321.08|0
1635332080000|2021-10-27 10:54:40|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|0
1635332100000|2021-10-27 10:55:00|4322.25|4322.25|4322.43|4322.43|4322.43|4322.43|4322.25|4322.25|0
1635332120000|2021-10-27 10:55:20|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1635332130000|2021-10-27 10:55:30|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|4323.46|0
1635332140000|2021-10-27 10:55:40|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|4323.28|0
1635332150000|2021-10-27 10:55:50|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|0
1635332160000|2021-10-27 10:56:00|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|0
1635332180000|2021-10-27 10:56:20|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1635332190000|2021-10-27 10:56:30|4321.38|4321.38|4321.73|4321.73|4321.73|4321.73|4321.38|4321.38|0
1635332220000|2021-10-27 10:57:00|4321.9|4321.9|4322.25|4322.25|4322.25|4322.25|4321.9|4321.9|0
1635332240000|2021-10-27 10:57:20|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1635332260000|2021-10-27 10:57:40|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|4322.6|0
1635332310000|2021-10-27 10:58:30|4322.25|4322.25|4322.08|4322.08|4322.25|4322.25|4322.08|4322.08|0
1635332350000|2021-10-27 10:59:10|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1635332370000|2021-10-27 10:59:30|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|4322.08|0
1635332380000|2021-10-27 10:59:40|4322.25|4322.25|4322.93|4322.93|4322.93|4322.93|4322.25|4322.25|0
1635332390000|2021-10-27 10:59:50|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|4323.11|0
1635332470000|2021-10-27 11:01:10|4323.27|4323.27|4323.44|4323.44|4323.44|4323.44|4323.27|4323.27|0
1635332480000|2021-10-27 11:01:20|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|0
1635332490000|2021-10-27 11:01:30|4323.27|4323.27|4323.94|4323.94|4323.94|4323.94|4323.27|4323.27|0
1635332520000|2021-10-27 11:02:00|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1635332540000|2021-10-27 11:02:20|4323.89|4323.89|4323.72|4323.72|4323.89|4323.89|4323.72|4323.72|0
1635332550000|2021-10-27 11:02:30|4324.4|4324.4|4324.56|4324.56|4324.56|4324.56|4324.4|4324.4|0
1635332580000|2021-10-27 11:03:00|4324.74|4324.74|4325.41|4325.41|4325.41|4325.41|4324.74|4324.74|0
1635332610000|2021-10-27 11:03:30|4325.59|4325.59|4326.61|4326.61|4326.61|4326.61|4325.59|4325.59|0
1635332640000|2021-10-27 11:04:00|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|0
1635332650000|2021-10-27 11:04:10|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|4326.09|0
1635332660000|2021-10-27 11:04:20|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|0
1635332720000|2021-10-27 11:05:20|4326.08|4326.08|4325.74|4325.74|4326.08|4326.08|4325.74|4325.74|0
1635332760000|2021-10-27 11:06:00|4325.56|4325.56|4325.74|4325.74|4325.74|4325.74|4325.56|4325.56|0
1635332770000|2021-10-27 11:06:10|4325.91|4325.91|4326.21|4326.21|4326.21|4326.21|4325.91|4325.91|0
1635332800000|2021-10-27 11:06:40|4326.03|4326.03|4325.86|4325.86|4326.03|4326.03|4325.86|4325.86|0
1635332830000|2021-10-27 11:07:10|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|0
1635332910000|2021-10-27 11:08:30|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|4325.68|0
1635332930000|2021-10-27 11:08:50|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|0
1635332940000|2021-10-27 11:09:00|4325.62|4325.62|4325.8|4325.8|4325.8|4325.8|4325.62|4325.62|0
1635332950000|2021-10-27 11:09:10|4326.47|4326.47|4325.8|4325.8|4326.47|4326.47|4325.8|4325.8|0
1635332960000|2021-10-27 11:09:20|4325.97|4325.97|4326.15|4326.15|4326.15|4326.15|4325.8|4325.8|0
1635332990000|2021-10-27 11:09:50|4326.27|4326.27|4325.92|4325.92|4326.27|4326.27|4325.92|4325.92|0
1635333030000|2021-10-27 11:10:30|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|4325.24|0
1635333080000|2021-10-27 11:11:20|4325.92|4325.92|4326.09|4326.09|4326.09|4326.09|4325.92|4325.92|0
1635333090000|2021-10-27 11:11:30|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|4326.77|0
1635333160000|2021-10-27 11:12:40|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|4326.94|0
1635333190000|2021-10-27 11:13:10|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|4327.29|0
1635333210000|2021-10-27 11:13:30|4325.94|4325.94|4325.33|4325.33|4325.94|4325.94|4325.33|4325.33|0
1635333240000|2021-10-27 11:14:00|4324.65|4324.65|4324.48|4324.48|4324.65|4324.65|4324.48|4324.48|0
1635333250000|2021-10-27 11:14:10|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|4324.83|0
1635333270000|2021-10-27 11:14:30|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|4325.7|0
1635333280000|2021-10-27 11:14:40|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|0
1635333290000|2021-10-27 11:14:50|4325.88|4325.88|4325.83|4325.83|4325.88|4325.88|4325.7|4325.7|0
1635333300000|2021-10-27 11:15:00|4325.68|4325.68|4326.03|4326.03|4326.03|4326.03|4325.68|4325.68|0
1635333310000|2021-10-27 11:15:10|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|4326.08|0
1635333320000|2021-10-27 11:15:20|4325.91|4325.91|4325.56|4325.56|4325.91|4325.91|4325.56|4325.56|0
1635333350000|2021-10-27 11:15:50|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|0
1635333360000|2021-10-27 11:16:00|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|4325.91|0
1635333380000|2021-10-27 11:16:20|4325.56|4325.56|4326.08|4326.08|4326.08|4326.08|4325.56|4325.56|0
1635333420000|2021-10-27 11:17:00|4325.56|4325.56|4324.71|4324.71|4325.56|4325.56|4324.71|4324.71|0
1635333490000|2021-10-27 11:18:10|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|4324.03|0
1635333500000|2021-10-27 11:18:20|4323.35|4323.35|4324.71|4324.71|4324.71|4324.71|4323.35|4323.35|0
1635333530000|2021-10-27 11:18:50|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|4324.53|0
1635333540000|2021-10-27 11:19:00|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|4324.35|0
1635333560000|2021-10-27 11:19:20|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|4325.03|0
1635333580000|2021-10-27 11:19:40|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|4325.73|0
1635333610000|2021-10-27 11:20:10|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|0
1635333630000|2021-10-27 11:20:30|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|4326.23|0
1635333720000|2021-10-27 11:22:00|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|0
1635333730000|2021-10-27 11:22:10|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|0
1635333740000|2021-10-27 11:22:20|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1635333750000|2021-10-27 11:22:30|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|4327.08|0
1635333790000|2021-10-27 11:23:10|4327.29|4327.29|4327.4|4327.4|4327.4|4327.4|4327.29|4327.29|0
1635333800000|2021-10-27 11:23:20|4327.22|4327.22|4326.87|4326.87|4327.22|4327.22|4326.87|4326.87|0
1635333840000|2021-10-27 11:24:00|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|4326.82|0
1635333850000|2021-10-27 11:24:10|4327|4327|4327|4327|4327|4327|4327|4327|0
1635333860000|2021-10-27 11:24:20|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|4327.17|0
1635333870000|2021-10-27 11:24:30|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|0
1635333900000|2021-10-27 11:25:00|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|0
1635333920000|2021-10-27 11:25:20|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|4330.4|0
1635333930000|2021-10-27 11:25:30|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|4330.05|0
1635333940000|2021-10-27 11:25:40|4330.57|4330.57|4331.1|4331.1|4331.1|4331.1|4330.57|4330.57|0
1635333960000|2021-10-27 11:26:00|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|0
1635334030000|2021-10-27 11:27:10|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|4332.22|0
1635334080000|2021-10-27 11:28:00|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1635334100000|2021-10-27 11:28:20|4332.39|4332.39|4332.22|4332.22|4332.39|4332.39|4332.22|4332.22|0
1635334130000|2021-10-27 11:28:50|4333.57|4333.57|4336.1|4336.1|4336.1|4336.1|4333.57|4333.57|0
1635334140000|2021-10-27 11:29:00|4336.21|4336.21|4336.56|4336.56|4336.56|4336.56|4336.21|4336.21|0
1635334160000|2021-10-27 11:29:20|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|0
1635334180000|2021-10-27 11:29:40|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|0
1635334200000|2021-10-27 11:30:00|4336.19|4336.19|4336.03|4336.03|4336.19|4336.19|4336.03|4336.03|0
1635334210000|2021-10-27 11:30:10|4336.36|4336.36|4337.03|4337.03|4337.03|4337.03|4336.19|4336.19|0
1635334220000|2021-10-27 11:30:20|4336.87|4336.87|4336.87|4336.87|4337.04|4337.04|4336.87|4336.87|0
1635334230000|2021-10-27 11:30:30|4337.19|4337.19|4338.2|4338.2|4338.2|4338.2|4337.19|4337.19|0
1635334240000|2021-10-27 11:30:40|4338.87|4338.87|4339.05|4339.05|4339.05|4339.05|4338.87|4338.87|0
1635334260000|2021-10-27 11:31:00|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|0
1635334270000|2021-10-27 11:31:10|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|0
1635334290000|2021-10-27 11:31:30|4339.49|4339.49|4339.14|4339.14|4339.49|4339.49|4339.14|4339.14|0
1635334300000|2021-10-27 11:31:40|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1635334330000|2021-10-27 11:32:10|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1635334380000|2021-10-27 11:33:00|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|0
1635334490000|2021-10-27 11:34:50|4339.25|4339.25|4339.43|4339.43|4339.43|4339.43|4339.25|4339.25|0
1635334510000|2021-10-27 11:35:10|4339.6|4339.6|4339.25|4339.25|4339.6|4339.6|4339.25|4339.25|0
1635334520000|2021-10-27 11:35:20|4339.6|4339.6|4339.95|4339.95|4339.95|4339.95|4339.28|4339.28|0
1635334540000|2021-10-27 11:35:40|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1635334550000|2021-10-27 11:35:50|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|0
1635334570000|2021-10-27 11:36:10|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|4338.93|0
1635334670000|2021-10-27 11:37:50|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|0
1635334680000|2021-10-27 11:38:00|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|0
1635334700000|2021-10-27 11:38:20|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|0
1635334710000|2021-10-27 11:38:30|4339.29|4339.29|4340.17|4340.17|4340.17|4340.17|4339.29|4339.29|0
1635334720000|2021-10-27 11:38:40|4340.52|4340.52|4342.95|4342.95|4342.95|4342.95|4340.52|4340.52|0
1635334730000|2021-10-27 11:38:50|4343.16|4343.16|4342.49|4342.49|4343.16|4343.16|4342.49|4342.49|0
1635334740000|2021-10-27 11:39:00|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|0
1635334750000|2021-10-27 11:39:10|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.61|4341.61|0
1635334770000|2021-10-27 11:39:30|4341.61|4341.61|4341.61|4341.61|4341.61|4341.61|4341.61|4341.61|0
1635334780000|2021-10-27 11:39:40|4341.26|4341.26|4341.44|4341.44|4341.44|4341.44|4341.26|4341.26|0
1635334800000|2021-10-27 11:40:00|4341.67|4341.67|4342.03|4342.03|4342.03|4342.03|4341.67|4341.67|0
1635334840000|2021-10-27 11:40:40|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|0
1635334850000|2021-10-27 11:40:50|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|4341.32|0
1635334860000|2021-10-27 11:41:00|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|4341.15|0
1635334900000|2021-10-27 11:41:40|4340.97|4340.97|4340.62|4340.62|4340.97|4340.97|4340.62|4340.62|0
1635335010000|2021-10-27 11:43:30|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|0
1635335020000|2021-10-27 11:43:40|4339.73|4339.73|4339.91|4339.91|4339.91|4339.91|4339.73|4339.73|0
1635335030000|2021-10-27 11:43:50|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|0
1635335040000|2021-10-27 11:44:00|4340.08|4340.08|4340.96|4340.96|4340.96|4340.96|4340.08|4340.08|0
1635335050000|2021-10-27 11:44:10|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|0
1635335070000|2021-10-27 11:44:30|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|4340.96|0
1635335100000|2021-10-27 11:45:00|4341.12|4341.12|4342.7|4342.7|4342.7|4342.7|4341.12|4341.12|0
1635335120000|2021-10-27 11:45:20|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|0
1635335130000|2021-10-27 11:45:30|4342.19|4342.19|4342.19|4342.19|4342.36|4342.36|4342.19|4342.19|0
1635335140000|2021-10-27 11:45:40|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1635335150000|2021-10-27 11:45:50|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|0
1635335190000|2021-10-27 11:46:30|4339.31|4339.31|4338.64|4338.64|4339.31|4339.31|4338.64|4338.64|0
1635335200000|2021-10-27 11:46:40|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|0
1635335210000|2021-10-27 11:46:50|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|0
1635335220000|2021-10-27 11:47:00|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1635335230000|2021-10-27 11:47:10|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|0
1635335240000|2021-10-27 11:47:20|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1635335270000|2021-10-27 11:47:50|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|0
1635335280000|2021-10-27 11:48:00|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1635335310000|2021-10-27 11:48:30|4338.79|4338.79|4340.02|4340.02|4340.02|4340.02|4338.79|4338.79|0
1635335360000|2021-10-27 11:49:20|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|4339.85|0
1635335390000|2021-10-27 11:49:50|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1635335400000|2021-10-27 11:50:00|4340.02|4340.02|4339.67|4339.67|4340.02|4340.02|4339.67|4339.67|0
1635335430000|2021-10-27 11:50:30|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|0
1635335440000|2021-10-27 11:50:40|4339.27|4339.27|4339.11|4339.11|4339.27|4339.27|4339.11|4339.11|0
1635335450000|2021-10-27 11:50:50|4339|4339|4337.57|4337.57|4339|4339|4337.57|4337.57|0
1635335460000|2021-10-27 11:51:00|4337.4|4337.4|4337.22|4337.22|4337.4|4337.4|4337.22|4337.22|0
1635335480000|2021-10-27 11:51:20|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1635335530000|2021-10-27 11:52:10|4336.71|4336.71|4336.89|4336.89|4336.89|4336.89|4336.71|4336.71|0
1635335600000|2021-10-27 11:53:20|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|4337.56|0
1635335610000|2021-10-27 11:53:30|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|4337.21|0
1635335620000|2021-10-27 11:53:40|4336.86|4336.86|4337.2|4337.2|4337.2|4337.2|4336.86|4336.86|0
1635335630000|2021-10-27 11:53:50|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|0
1635335670000|2021-10-27 11:54:30|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|0
1635335690000|2021-10-27 11:54:50|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|0
1635335700000|2021-10-27 11:55:00|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|4337.2|0
1635335710000|2021-10-27 11:55:10|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|0
1635335770000|2021-10-27 11:56:10|4336.68|4336.68|4336.27|4336.27|4336.68|4336.68|4336.27|4336.27|0
1635335810000|2021-10-27 11:56:50|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|4336.45|0
1635335820000|2021-10-27 11:57:00|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|4336.8|0
1635335830000|2021-10-27 11:57:10|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|4336.68|0
1635335840000|2021-10-27 11:57:20|4336.51|4336.51|4336.51|4336.51|4336.51|4336.51|4336.51|4336.51|0
1635335900000|2021-10-27 11:58:20|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|4335.98|0
1635335930000|2021-10-27 11:58:50|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|4335.45|0
1635335960000|2021-10-27 11:59:20|4335.28|4335.28|4335.1|4335.1|4335.28|4335.28|4335.1|4335.1|0
1635335990000|2021-10-27 11:59:50|4334.84|4334.84|4334.67|4334.67|4334.84|4334.84|4334.67|4334.67|0
1635336000000|2021-10-27 12:00:00|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|4334.49|0
1635336010000|2021-10-27 12:00:10|4334.84|4334.84|4335.19|4335.19|4335.19|4335.19|4334.84|4334.84|0
1635336020000|2021-10-27 12:00:20|4334.52|4334.52|4334.17|4334.17|4334.52|4334.52|4334.17|4334.17|0
1635336070000|2021-10-27 12:01:10|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|4333.64|0
1635336080000|2021-10-27 12:01:20|4333.81|4333.81|4334.34|4334.34|4334.34|4334.34|4333.81|4333.81|0
1635336120000|2021-10-27 12:02:00|4333.64|4333.64|4333.46|4333.46|4333.99|4333.99|4333.46|4333.46|0
1635336170000|2021-10-27 12:02:50|4332.59|4332.59|4332.41|4332.41|4332.59|4332.59|4332.41|4332.41|0
1635336180000|2021-10-27 12:03:00|4332.76|4332.76|4332.59|4332.59|4332.76|4332.76|4332.59|4332.59|0
1635336210000|2021-10-27 12:03:30|4332.43|4332.43|4332.55|4332.55|4332.6|4332.6|4332.43|4332.43|0
1635336220000|2021-10-27 12:03:40|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|4332.38|0
1635336230000|2021-10-27 12:03:50|4332.08|4332.08|4331.96|4331.96|4332.08|4332.08|4331.96|4331.96|0
1635336240000|2021-10-27 12:04:00|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|0
1635336250000|2021-10-27 12:04:10|4331.46|4331.46|4331.81|4331.81|4331.81|4331.81|4331.46|4331.46|0
1635336280000|2021-10-27 12:04:40|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|4331.11|0
1635336290000|2021-10-27 12:04:50|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|4331.26|0
1635336300000|2021-10-27 12:05:00|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1635336320000|2021-10-27 12:05:20|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|4331.82|0
1635336330000|2021-10-27 12:05:30|4332.52|4332.52|4331.84|4331.84|4332.52|4332.52|4331.84|4331.84|0
1635336350000|2021-10-27 12:05:50|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|4332.01|0
1635336380000|2021-10-27 12:06:20|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|4332.33|0
1635336420000|2021-10-27 12:07:00|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|4332.45|0
1635336430000|2021-10-27 12:07:10|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1635336510000|2021-10-27 12:08:30|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1635336520000|2021-10-27 12:08:40|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|0
1635336530000|2021-10-27 12:08:50|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|0
1635336540000|2021-10-27 12:09:00|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|0
1635336560000|2021-10-27 12:09:20|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|4333.07|0
1635336580000|2021-10-27 12:09:40|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|0
1635336610000|2021-10-27 12:10:10|4333.07|4333.07|4333.59|4333.59|4333.59|4333.59|4333.07|4333.07|0
1635336630000|2021-10-27 12:10:30|4333.42|4333.42|4333.24|4333.24|4333.42|4333.42|4333.24|4333.24|0
1635336640000|2021-10-27 12:10:40|4333.39|4333.39|4333.68|4333.68|4333.68|4333.68|4333.39|4333.39|0
1635336660000|2021-10-27 12:11:00|4333.86|4333.86|4333.68|4333.68|4333.86|4333.86|4333.68|4333.68|0
1635336670000|2021-10-27 12:11:10|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|0
1635336700000|2021-10-27 12:11:40|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1635336710000|2021-10-27 12:11:50|4333.42|4333.42|4333.74|4333.74|4333.74|4333.74|4333.42|4333.42|0
1635336720000|2021-10-27 12:12:00|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|4333.53|0
1635336750000|2021-10-27 12:12:30|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|0
1635336770000|2021-10-27 12:12:50|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|0
1635336780000|2021-10-27 12:13:00|4334.07|4334.07|4333.72|4333.72|4334.07|4334.07|4333.72|4333.72|0
1635336810000|2021-10-27 12:13:30|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|0
1635336850000|2021-10-27 12:14:10|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1635336860000|2021-10-27 12:14:20|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|0
1635336900000|2021-10-27 12:15:00|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|4333.38|0
1635336910000|2021-10-27 12:15:10|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|4333.91|0
1635336950000|2021-10-27 12:15:50|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|4333.23|0
1635336970000|2021-10-27 12:16:10|4333.07|4333.07|4332.39|4332.39|4333.07|4333.07|4332.39|4332.39|0
1635336980000|2021-10-27 12:16:20|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|4332.57|0
1635337020000|2021-10-27 12:17:00|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1635337050000|2021-10-27 12:17:30|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|4331.22|0
1635337060000|2021-10-27 12:17:40|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|4330.87|0
1635337080000|2021-10-27 12:18:00|4330.69|4330.69|4330.01|4330.01|4330.69|4330.69|4330.01|4330.01|0
1635337120000|2021-10-27 12:18:40|4330.69|4330.69|4331.04|4331.04|4331.22|4331.22|4330.69|4330.69|0
1635337130000|2021-10-27 12:18:50|4331.39|4331.39|4332.24|4332.24|4332.92|4332.92|4331.39|4331.39|0
1635337150000|2021-10-27 12:19:10|4332.42|4332.42|4332.42|4332.42|4332.77|4332.77|4332.42|4332.42|0
1635337190000|2021-10-27 12:19:50|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|0
1635337210000|2021-10-27 12:20:10|4332.07|4332.07|4331.39|4331.39|4332.07|4332.07|4331.39|4331.39|0
1635337230000|2021-10-27 12:20:30|4331.22|4331.22|4331.04|4331.04|4331.22|4331.22|4331.04|4331.04|0
1635337250000|2021-10-27 12:20:50|4331.39|4331.39|4331.22|4331.22|4331.39|4331.39|4331.22|4331.22|0
1635337260000|2021-10-27 12:21:00|4331.57|4331.57|4331.22|4331.22|4331.57|4331.57|4331.22|4331.22|0
1635337270000|2021-10-27 12:21:10|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|0
1635337310000|2021-10-27 12:21:50|4330.99|4330.99|4330.64|4330.64|4330.99|4330.99|4330.64|4330.64|0
1635337320000|2021-10-27 12:22:00|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|0
1635337370000|2021-10-27 12:22:50|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|0
1635337420000|2021-10-27 12:23:40|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|0
1635337430000|2021-10-27 12:23:50|4330.41|4330.41|4330.59|4330.59|4330.59|4330.59|4330.41|4330.41|0
1635337440000|2021-10-27 12:24:00|4330.76|4330.76|4330.59|4330.59|4331.44|4331.44|4330.59|4330.59|0
1635337450000|2021-10-27 12:24:10|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|0
1635337460000|2021-10-27 12:24:20|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|0
1635337500000|2021-10-27 12:25:00|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|0
1635337550000|2021-10-27 12:25:50|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|0
1635337560000|2021-10-27 12:26:00|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|0
1635337590000|2021-10-27 12:26:30|4329.39|4329.39|4329.36|4329.36|4329.53|4329.53|4329.36|4329.36|0
1635337620000|2021-10-27 12:27:00|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|0
1635337630000|2021-10-27 12:27:10|4329.36|4329.36|4329.71|4329.71|4329.71|4329.71|4329.36|4329.36|0
1635337650000|2021-10-27 12:27:30|4329.88|4329.88|4329.53|4329.53|4329.88|4329.88|4329.53|4329.53|0
1635337680000|2021-10-27 12:28:00|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|4329.85|0
1635337700000|2021-10-27 12:28:20|4329.62|4329.62|4329.97|4329.97|4329.97|4329.97|4329.62|4329.62|0
1635337750000|2021-10-27 12:29:10|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|0
1635337800000|2021-10-27 12:30:00|4329.79|4329.79|4329.46|4329.46|4329.79|4329.79|4329.46|4329.46|0
1635337820000|2021-10-27 12:30:20|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|4329.81|0
1635337840000|2021-10-27 12:30:40|4329.97|4329.97|4330.32|4330.32|4330.32|4330.32|4329.97|4329.97|0
1635337850000|2021-10-27 12:30:50|4330.27|4330.27|4330.37|4330.37|4330.37|4330.37|4330.27|4330.27|0
1635337880000|2021-10-27 12:31:20|4329.7|4329.7|4329|4329|4329.7|4329.7|4329|4329|0
1635337900000|2021-10-27 12:31:40|4328.79|4328.79|4328.96|4328.96|4328.96|4328.96|4328.79|4328.79|0
1635337920000|2021-10-27 12:32:00|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|0
1635337930000|2021-10-27 12:32:10|4329.81|4329.81|4329.99|4329.99|4329.99|4329.99|4329.81|4329.81|0
1635337950000|2021-10-27 12:32:30|4329.46|4329.46|4329.64|4329.64|4329.64|4329.64|4329.46|4329.46|0
1635337980000|2021-10-27 12:33:00|4330.31|4330.31|4329.64|4329.64|4330.31|4330.31|4329.64|4329.64|0
1635337990000|2021-10-27 12:33:10|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1635338010000|2021-10-27 12:33:30|4330.2|4330.2|4330.55|4330.55|4330.55|4330.55|4330.2|4330.2|0
1635338040000|2021-10-27 12:34:00|4331.92|4331.92|4332.1|4332.1|4332.1|4332.1|4331.92|4331.92|0
1635338050000|2021-10-27 12:34:10|4331.92|4331.92|4331.75|4331.75|4331.92|4331.92|4331.75|4331.75|0
1635338060000|2021-10-27 12:34:20|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|0
1635338070000|2021-10-27 12:34:30|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|0
1635338090000|2021-10-27 12:34:50|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|0
1635338100000|2021-10-27 12:35:00|4330.07|4330.07|4329.72|4329.72|4330.07|4330.07|4329.72|4329.72|0
1635338110000|2021-10-27 12:35:10|4329.9|4329.9|4329.55|4329.55|4329.9|4329.9|4329.55|4329.55|0
1635338160000|2021-10-27 12:36:00|4329.02|4329.02|4328.35|4328.35|4329.02|4329.02|4328.35|4328.35|0
1635338230000|2021-10-27 12:37:10|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1635338240000|2021-10-27 12:37:20|4329.58|4329.58|4329.23|4329.23|4329.58|4329.58|4329.23|4329.23|0
1635338250000|2021-10-27 12:37:30|4328.88|4328.88|4329.05|4329.05|4329.05|4329.05|4328.7|4328.7|0
1635338300000|2021-10-27 12:38:20|4329.11|4329.11|4328.79|4328.79|4329.11|4329.11|4328.79|4328.79|0
1635338330000|2021-10-27 12:38:50|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|0
1635338360000|2021-10-27 12:39:20|4329.64|4329.64|4329.82|4329.82|4329.82|4329.82|4329.64|4329.64|0
1635338380000|2021-10-27 12:39:40|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|0
1635338550000|2021-10-27 12:42:30|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|4330.32|0
1635338570000|2021-10-27 12:42:50|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|0
1635338610000|2021-10-27 12:43:30|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|0
1635338660000|2021-10-27 12:44:20|4331.14|4331.14|4330.82|4330.82|4331.14|4331.14|4330.82|4330.82|0
1635338680000|2021-10-27 12:44:40|4330.47|4330.47|4330.64|4330.64|4330.64|4330.64|4330.47|4330.47|0
1635338700000|2021-10-27 12:45:00|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|4331.17|0
1635338710000|2021-10-27 12:45:10|4330.29|4330.29|4327.89|4327.89|4330.29|4330.29|4327.89|4327.89|0
1635338730000|2021-10-27 12:45:30|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4327.86|4327.86|0
1635338760000|2021-10-27 12:46:00|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1635338790000|2021-10-27 12:46:30|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|4328.04|0
1635338840000|2021-10-27 12:47:20|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1635338850000|2021-10-27 12:47:30|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|0
1635338870000|2021-10-27 12:47:50|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|0
1635338880000|2021-10-27 12:48:00|4328.81|4328.81|4328.7|4328.7|4328.81|4328.81|4328.7|4328.7|0
1635338900000|2021-10-27 12:48:20|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|4328.88|0
1635338910000|2021-10-27 12:48:30|4329.55|4329.55|4330.23|4330.23|4330.23|4330.23|4329.55|4329.55|0
1635338920000|2021-10-27 12:48:40|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|0
1635338960000|2021-10-27 12:49:20|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|4331.93|0
1635339000000|2021-10-27 12:50:00|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|4332.81|0
1635339050000|2021-10-27 12:50:50|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|4332.98|0
1635339060000|2021-10-27 12:51:00|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|4333.66|0
1635339110000|2021-10-27 12:51:50|4334.01|4334.01|4333.89|4333.89|4334.01|4334.01|4333.89|4333.89|0
1635339140000|2021-10-27 12:52:20|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|0
1635339150000|2021-10-27 12:52:30|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1635339180000|2021-10-27 12:53:00|4333.22|4333.22|4332.86|4332.86|4333.22|4333.22|4332.86|4332.86|0
1635339190000|2021-10-27 12:53:10|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1635339240000|2021-10-27 12:54:00|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|0
1635339280000|2021-10-27 12:54:40|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|0
1635339320000|2021-10-27 12:55:20|4333.2|4333.2|4333.02|4333.02|4333.2|4333.2|4333.02|4333.02|0
1635339330000|2021-10-27 12:55:30|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|0
1635339350000|2021-10-27 12:55:50|4333.87|4333.87|4333.7|4333.7|4333.87|4333.87|4333.7|4333.7|0
1635339470000|2021-10-27 12:57:50|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1635339490000|2021-10-27 12:58:10|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|4333.35|0
1635339520000|2021-10-27 12:58:40|4333.52|4333.52|4333.7|4333.7|4333.7|4333.7|4333.52|4333.52|0
1635339590000|2021-10-27 12:59:50|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|0
1635339620000|2021-10-27 13:00:20|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1635339690000|2021-10-27 13:01:30|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|4333.79|0
1635339710000|2021-10-27 13:01:50|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|0
1635339730000|2021-10-27 13:02:10|4332.91|4332.91|4332.73|4332.73|4332.91|4332.91|4332.73|4332.73|0
1635339740000|2021-10-27 13:02:20|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|0
1635339780000|2021-10-27 13:03:00|4332.62|4332.62|4332.41|4332.41|4332.62|4332.62|4332.41|4332.41|0
1635339800000|2021-10-27 13:03:20|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|0
1635339890000|2021-10-27 13:04:50|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|0
1635339910000|2021-10-27 13:05:10|4332.26|4332.26|4331.76|4331.76|4332.26|4332.26|4330.41|4330.41|0
1635339920000|2021-10-27 13:05:20|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|4331.58|0
1635339930000|2021-10-27 13:05:30|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|0
1635339940000|2021-10-27 13:05:40|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1635339950000|2021-10-27 13:05:50|4330.09|4330.09|4329.91|4329.91|4330.09|4330.09|4329.91|4329.91|0
1635340000000|2021-10-27 13:06:40|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|0
1635340030000|2021-10-27 13:07:10|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|4329.74|0
1635340040000|2021-10-27 13:07:20|4329.21|4329.21|4328.86|4328.86|4329.21|4329.21|4328.86|4328.86|0
1635340050000|2021-10-27 13:07:30|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|0
1635340070000|2021-10-27 13:07:50|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|0
1635340100000|2021-10-27 13:08:20|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|0
1635340110000|2021-10-27 13:08:30|4327.69|4327.69|4328.36|4328.36|4328.36|4328.36|4327.69|4327.69|0
1635340140000|2021-10-27 13:09:00|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|4329.71|0
1635340150000|2021-10-27 13:09:10|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|4330.39|0
1635340160000|2021-10-27 13:09:20|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|0
1635340170000|2021-10-27 13:09:30|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|4329.69|0
1635340180000|2021-10-27 13:09:40|4329.01|4329.01|4329.71|4329.71|4329.71|4329.71|4329.01|4329.01|0
1635340190000|2021-10-27 13:09:50|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|4330.24|0
1635340220000|2021-10-27 13:10:20|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|0
1635340230000|2021-10-27 13:10:30|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|0
1635340260000|2021-10-27 13:11:00|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|4329.56|0
1635340270000|2021-10-27 13:11:10|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|4329.72|0
1635340290000|2021-10-27 13:11:30|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|4329.61|0
1635340330000|2021-10-27 13:12:10|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|4329.78|0
1635340340000|2021-10-27 13:12:20|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|4329.64|0
1635340400000|2021-10-27 13:13:20|4329.46|4329.46|4329.28|4329.28|4329.64|4329.64|4329.28|4329.28|0
1635340410000|2021-10-27 13:13:30|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|0
1635340440000|2021-10-27 13:14:00|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|0
1635340460000|2021-10-27 13:14:20|4328.41|4328.41|4327.88|4327.88|4328.41|4328.41|4327.88|4327.88|0
1635340490000|2021-10-27 13:14:50|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1635340500000|2021-10-27 13:15:00|4327.4|4327.4|4327.61|4327.61|4327.61|4327.61|4327.4|4327.4|0
1635340520000|2021-10-27 13:15:20|4327.26|4327.26|4327.09|4327.09|4327.26|4327.26|4327.09|4327.09|0
1635340540000|2021-10-27 13:15:40|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|0
1635340550000|2021-10-27 13:15:50|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1635340590000|2021-10-27 13:16:30|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|0
1635340620000|2021-10-27 13:17:00|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|0
1635340640000|2021-10-27 13:17:20|4326.66|4326.66|4326.49|4326.49|4326.66|4326.66|4326.49|4326.49|0
1635340650000|2021-10-27 13:17:30|4326.33|4326.33|4326.86|4326.86|4326.86|4326.86|4326.33|4326.33|0
1635340690000|2021-10-27 13:18:10|4326.51|4326.51|4326.33|4326.33|4326.67|4326.67|4326.33|4326.33|0
1635340730000|2021-10-27 13:18:50|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|0
1635340790000|2021-10-27 13:19:50|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|4326.51|0
1635340800000|2021-10-27 13:20:00|4326.16|4326.16|4325.48|4325.48|4326.16|4326.16|4325.48|4325.48|0
1635340810000|2021-10-27 13:20:10|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|4324.95|0
1635340840000|2021-10-27 13:20:40|4324.6|4324.6|4324.6|4324.6|4324.6|4324.6|4324.6|4324.6|0
1635340870000|2021-10-27 13:21:10|4324.08|4324.08|4323.9|4323.9|4324.08|4324.08|4323.9|4323.9|0
1635340880000|2021-10-27 13:21:20|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1635340900000|2021-10-27 13:21:40|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|4324.72|0
1635340960000|2021-10-27 13:22:40|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|4325.43|0
1635340970000|2021-10-27 13:22:50|4325.6|4325.6|4325.43|4325.43|4325.6|4325.6|4325.43|4325.43|0
1635341020000|2021-10-27 13:23:40|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|0
1635341040000|2021-10-27 13:24:00|4325.83|4325.83|4325.66|4325.66|4325.83|4325.83|4325.66|4325.66|0
1635341110000|2021-10-27 13:25:10|4326.18|4326.18|4326.36|4326.36|4326.36|4326.36|4326.18|4326.18|0
1635341120000|2021-10-27 13:25:20|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|0
1635341140000|2021-10-27 13:25:40|4326.65|4326.65|4326.65|4326.65|4326.65|4326.65|4326.65|4326.65|0
1635341150000|2021-10-27 13:25:50|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|0
1635341160000|2021-10-27 13:26:00|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|4326.8|0
1635341170000|2021-10-27 13:26:10|4326.98|4326.98|4326.1|4326.1|4326.98|4326.98|4326.1|4326.1|0
1635341180000|2021-10-27 13:26:20|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|4325.75|0
1635341190000|2021-10-27 13:26:30|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|4325.93|0
1635341200000|2021-10-27 13:26:40|4325.58|4325.58|4325.47|4325.47|4325.58|4325.58|4325.47|4325.47|0
1635341210000|2021-10-27 13:26:50|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1635341220000|2021-10-27 13:27:00|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|4325.38|0
1635341230000|2021-10-27 13:27:10|4324.68|4324.68|4324.98|4324.98|4324.98|4324.98|4324.68|4324.68|0
1635341270000|2021-10-27 13:27:50|4325.16|4325.16|4324.45|4324.45|4325.16|4325.16|4324.45|4324.45|0
1635341280000|2021-10-27 13:28:00|4324.62|4324.62|4324.1|4324.1|4324.78|4324.78|4324.1|4324.1|0
1635341290000|2021-10-27 13:28:10|4324.21|4324.21|4324.54|4324.54|4325.21|4325.21|4324.21|4324.21|0
1635341310000|2021-10-27 13:28:30|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|4324.19|0
1635341330000|2021-10-27 13:28:50|4324.36|4324.36|4324.59|4324.59|4324.59|4324.59|4324.36|4324.36|0
1635341380000|2021-10-27 13:29:40|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|4325.27|0
1635341400000|2021-10-27 13:30:00|4325.8|4325.8|4325.45|4325.45|4325.8|4325.8|4325.45|4325.45|0
1635341410000|2021-10-27 13:30:10|4325.27|4325.27|4325.09|4325.09|4325.27|4325.27|4325.09|4325.09|0
1635341420000|2021-10-27 13:30:20|4325.45|4325.45|4325.27|4325.27|4325.45|4325.45|4325.27|4325.27|0
1635341430000|2021-10-27 13:30:30|4324.76|4324.76|4325.46|4325.46|4325.46|4325.46|4324.76|4324.76|0
1635341440000|2021-10-27 13:30:40|4325.63|4325.63|4326.16|4326.16|4326.16|4326.16|4325.63|4325.63|0
1635341450000|2021-10-27 13:30:50|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|4326.26|0
1635341460000|2021-10-27 13:31:00|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.21|4325.21|0
1635341470000|2021-10-27 13:31:10|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1635341480000|2021-10-27 13:31:20|4325.39|4325.39|4325.56|4325.56|4325.56|4325.56|4325.39|4325.39|0
1635341490000|2021-10-27 13:31:30|4325.39|4325.39|4325.04|4325.04|4325.39|4325.39|4325.04|4325.04|0
1635341500000|2021-10-27 13:31:40|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|0
1635341510000|2021-10-27 13:31:50|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|0
1635341520000|2021-10-27 13:32:00|4326.18|4326.18|4325.15|4325.15|4326.18|4326.18|4325.15|4325.15|0
1635341530000|2021-10-27 13:32:10|4324.94|4324.94|4324.31|4324.31|4324.94|4324.94|4324.31|4324.31|0
1635341540000|2021-10-27 13:32:20|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|0
1635341560000|2021-10-27 13:32:40|4324.54|4324.54|4324.99|4324.99|4324.99|4324.99|4324.18|4324.18|0
1635341570000|2021-10-27 13:32:50|4325.1|4325.1|4324.1|4324.1|4325.2|4325.2|4324.1|4324.1|0
1635341580000|2021-10-27 13:33:00|4323.4|4323.4|4322.72|4322.72|4323.92|4323.92|4322.72|4322.72|0
1635341600000|2021-10-27 13:33:20|4323.25|4323.25|4321.32|4321.32|4323.25|4323.25|4321.32|4321.32|0
1635341610000|2021-10-27 13:33:30|4322.37|4322.37|4322.25|4322.25|4322.42|4322.42|4322.25|4322.25|0
1635341620000|2021-10-27 13:33:40|4322.08|4322.08|4321.91|4321.91|4322.08|4322.08|4321.91|4321.91|0
1635341630000|2021-10-27 13:33:50|4321.73|4321.73|4322.78|4322.78|4322.78|4322.78|4321.73|4321.73|0
1635341640000|2021-10-27 13:34:00|4323.46|4323.46|4323.46|4323.46|4323.64|4323.64|4323.46|4323.46|0
1635341650000|2021-10-27 13:34:10|4323.29|4323.29|4323.46|4323.46|4323.46|4323.46|4323.11|4323.11|0
1635341660000|2021-10-27 13:34:20|4323.99|4323.99|4324.16|4324.16|4324.16|4324.16|4323.99|4323.99|0
1635341690000|2021-10-27 13:34:50|4323.64|4323.64|4322.78|4322.78|4323.64|4323.64|4322.72|4322.72|0
1635341700000|2021-10-27 13:35:00|4322.93|4322.93|4325.61|4325.61|4325.61|4325.61|4322.93|4322.93|0
1635341710000|2021-10-27 13:35:10|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|4326.28|0
1635341720000|2021-10-27 13:35:20|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1635341730000|2021-10-27 13:35:30|4325.43|4325.43|4325.25|4325.25|4325.43|4325.43|4325.25|4325.25|0
1635341750000|2021-10-27 13:35:50|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|0
1635341760000|2021-10-27 13:36:00|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1635341780000|2021-10-27 13:36:20|4326.31|4326.31|4325.96|4325.96|4326.31|4326.31|4325.96|4325.96|0
1635341790000|2021-10-27 13:36:30|4326.13|4326.13|4326.31|4326.31|4326.31|4326.31|4326.13|4326.13|0
1635341810000|2021-10-27 13:36:50|4326.41|4326.41|4327.41|4327.41|4327.41|4327.41|4326.41|4326.41|0
1635341840000|2021-10-27 13:37:20|4328.08|4328.08|4328.76|4328.76|4328.76|4328.76|4328.08|4328.08|0
1635341870000|2021-10-27 13:37:50|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|4329.28|0
1635341880000|2021-10-27 13:38:00|4329.99|4329.99|4330.34|4330.34|4330.34|4330.34|4329.99|4329.99|0
1635341900000|2021-10-27 13:38:20|4330.5|4330.5|4330.15|4330.15|4330.5|4330.5|4330.15|4330.15|0
1635341910000|2021-10-27 13:38:30|4329.8|4329.8|4329.46|4329.46|4329.8|4329.8|4329.46|4329.46|0
1635341920000|2021-10-27 13:38:40|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|0
1635341930000|2021-10-27 13:38:50|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|4328.43|0
1635341970000|2021-10-27 13:39:30|4329.31|4329.31|4329.13|4329.13|4329.31|4329.31|4328.46|4328.46|0
1635341980000|2021-10-27 13:39:40|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1635341990000|2021-10-27 13:39:50|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|4328.77|0
1635342000000|2021-10-27 13:40:00|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1635342010000|2021-10-27 13:40:10|4329.97|4329.97|4330.14|4330.14|4330.14|4330.14|4329.97|4329.97|0
1635342040000|2021-10-27 13:40:40|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|0
1635342060000|2021-10-27 13:41:00|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|4331.34|0
1635342070000|2021-10-27 13:41:10|4332.22|4332.22|4331.69|4331.69|4332.22|4332.22|4331.69|4331.69|0
1635342080000|2021-10-27 13:41:20|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|4332.37|0
1635342090000|2021-10-27 13:41:30|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1635342100000|2021-10-27 13:41:40|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1635342110000|2021-10-27 13:41:50|4331.69|4331.69|4331.84|4331.84|4331.84|4331.84|4331.69|4331.69|0
1635342120000|2021-10-27 13:42:00|4331.49|4331.49|4331.66|4331.66|4331.66|4331.66|4331.49|4331.49|0
1635342130000|2021-10-27 13:42:10|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|4331.31|0
1635342140000|2021-10-27 13:42:20|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1635342150000|2021-10-27 13:42:30|4331.84|4331.84|4331.51|4331.51|4331.84|4331.84|4331.51|4331.51|0
1635342170000|2021-10-27 13:42:50|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1635342180000|2021-10-27 13:43:00|4332.56|4332.56|4332.04|4332.04|4332.56|4332.56|4332.04|4332.04|0
1635342190000|2021-10-27 13:43:10|4331.86|4331.86|4330.66|4330.66|4331.86|4331.86|4330.66|4330.66|0
1635342210000|2021-10-27 13:43:30|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|4331.33|0
1635342230000|2021-10-27 13:43:50|4331.17|4331.17|4330.64|4330.64|4331.17|4331.17|4330.64|4330.64|0
1635342260000|2021-10-27 13:44:20|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1635342270000|2021-10-27 13:44:30|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|4330.64|0
1635342290000|2021-10-27 13:44:50|4331|4331|4331.15|4331.15|4331.15|4331.15|4331|4331|0
1635342300000|2021-10-27 13:45:00|4331.5|4331.5|4330.98|4330.98|4331.86|4331.86|4330.98|4330.98|0
1635342310000|2021-10-27 13:45:10|4330.8|4330.8|4330.45|4330.45|4330.8|4330.8|4330.45|4330.45|0
1635342340000|2021-10-27 13:45:40|4331.15|4331.15|4331.3|4331.3|4331.3|4331.3|4330.98|4330.98|0
1635342350000|2021-10-27 13:45:50|4331.66|4331.66|4332.53|4332.53|4332.53|4332.53|4331.66|4331.66|0
1635342360000|2021-10-27 13:46:00|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|4333.21|0
1635342390000|2021-10-27 13:46:30|4332.53|4332.53|4332.36|4332.36|4332.53|4332.53|4332.36|4332.36|0
1635342430000|2021-10-27 13:47:10|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|0
1635342450000|2021-10-27 13:47:30|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|4332.86|0
1635342460000|2021-10-27 13:47:40|4333.56|4333.56|4333.91|4333.91|4333.91|4333.91|4333.56|4333.56|0
1635342470000|2021-10-27 13:47:50|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|0
1635342540000|2021-10-27 13:49:00|4333.21|4333.21|4333.09|4333.09|4333.21|4333.21|4333.03|4333.03|0
1635342550000|2021-10-27 13:49:10|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|4332.91|0
1635342560000|2021-10-27 13:49:20|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|0
1635342580000|2021-10-27 13:49:40|4331.88|4331.88|4331.71|4331.71|4331.88|4331.88|4331.71|4331.71|0
1635342590000|2021-10-27 13:49:50|4331.36|4331.36|4330.86|4330.86|4331.36|4331.36|4330.68|4330.68|0
1635342610000|2021-10-27 13:50:10|4331.21|4331.21|4329.98|4329.98|4331.21|4331.21|4329.98|4329.98|0
1635342640000|2021-10-27 13:50:40|4330.51|4330.51|4331.18|4331.18|4331.18|4331.18|4330.51|4330.51|0
1635342660000|2021-10-27 13:51:00|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|0
1635342690000|2021-10-27 13:51:30|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1635342710000|2021-10-27 13:51:50|4332.06|4332.06|4332.23|4332.23|4332.23|4332.23|4332.06|4332.06|0
1635342720000|2021-10-27 13:52:00|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1635342750000|2021-10-27 13:52:30|4331.61|4331.61|4331.56|4331.56|4331.61|4331.61|4331.56|4331.56|0
1635342770000|2021-10-27 13:52:50|4331.61|4331.61|4331.3|4331.3|4331.61|4331.61|4331.3|4331.3|0
1635342780000|2021-10-27 13:53:00|4330.62|4330.62|4330.44|4330.44|4330.62|4330.62|4330.44|4330.44|0
1635342790000|2021-10-27 13:53:10|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|4330.27|0
1635342810000|2021-10-27 13:53:30|4330.44|4330.44|4331.47|4331.47|4331.47|4331.47|4330.44|4330.44|0
1635342820000|2021-10-27 13:53:40|4331.58|4331.58|4331.52|4331.52|4331.58|4331.58|4331.52|4331.52|0
1635342850000|2021-10-27 13:54:10|4331.69|4331.69|4331.7|4331.7|4331.7|4331.7|4331.69|4331.69|0
1635342860000|2021-10-27 13:54:20|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|0
1635342890000|2021-10-27 13:54:50|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|4331.87|0
1635342930000|2021-10-27 13:55:30|4332.55|4332.55|4333.08|4333.08|4333.08|4333.08|4332.55|4332.55|0
1635342960000|2021-10-27 13:56:00|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|4333.75|0
1635342970000|2021-10-27 13:56:10|4333.23|4333.23|4333.08|4333.08|4333.23|4333.23|4333.08|4333.08|0
1635343020000|2021-10-27 13:57:00|4333.78|4333.78|4333.43|4333.43|4333.78|4333.78|4333.43|4333.43|0
1635343050000|2021-10-27 13:57:30|4333.78|4333.78|4335.63|4335.63|4335.63|4335.63|4333.78|4333.78|0
1635343060000|2021-10-27 13:57:40|4335.58|4335.58|4335.93|4335.93|4335.93|4335.93|4335.58|4335.58|0
1635343080000|2021-10-27 13:58:00|4335.88|4335.88|4335.82|4335.82|4335.88|4335.88|4335.82|4335.82|0
1635343100000|2021-10-27 13:58:20|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|4335.71|0
1635343110000|2021-10-27 13:58:30|4335.94|4335.94|4336.44|4336.44|4336.44|4336.44|4335.77|4335.77|0
1635343120000|2021-10-27 13:58:40|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|0
1635343130000|2021-10-27 13:58:50|4336.44|4336.44|4337.14|4337.14|4337.14|4337.14|4336.44|4336.44|0
1635343150000|2021-10-27 13:59:10|4338.49|4338.49|4338.67|4338.67|4338.67|4338.67|4338.49|4338.49|0
1635343160000|2021-10-27 13:59:20|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|0
1635343170000|2021-10-27 13:59:30|4338.2|4338.2|4337.85|4337.85|4338.2|4338.2|4337.85|4337.85|0
1635343180000|2021-10-27 13:59:40|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|0
1635343200000|2021-10-27 14:00:00|4338.03|4338.03|4337.35|4337.35|4338.03|4338.03|4337.35|4337.35|0
1635343210000|2021-10-27 14:00:10|4338.38|4338.38|4338.55|4338.55|4338.55|4338.55|4338.2|4338.2|0
1635343220000|2021-10-27 14:00:20|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|0
1635343230000|2021-10-27 14:00:30|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|4338.88|0
1635343240000|2021-10-27 14:00:40|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1635343250000|2021-10-27 14:00:50|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|0
1635343270000|2021-10-27 14:01:10|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1635343280000|2021-10-27 14:01:20|4338.55|4338.55|4338.73|4338.73|4338.73|4338.73|4338.2|4338.2|0
1635343300000|2021-10-27 14:01:40|4338.38|4338.38|4338.03|4338.03|4338.38|4338.38|4338.03|4338.03|0
1635343310000|2021-10-27 14:01:50|4338.2|4338.2|4338.03|4338.03|4338.2|4338.2|4338.03|4338.03|0
1635343330000|2021-10-27 14:02:10|4338.55|4338.55|4338.73|4338.73|4338.9|4338.9|4338.2|4338.2|0
1635343340000|2021-10-27 14:02:20|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1635343360000|2021-10-27 14:02:40|4339.05|4339.05|4339.23|4339.23|4339.23|4339.23|4339.05|4339.05|0
1635343370000|2021-10-27 14:02:50|4339.58|4339.58|4339.05|4339.05|4339.58|4339.58|4339.05|4339.05|0
1635343390000|2021-10-27 14:03:10|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|0
1635343400000|2021-10-27 14:03:20|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|0
1635343410000|2021-10-27 14:03:30|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|0
1635343440000|2021-10-27 14:04:00|4337.32|4337.32|4338.03|4338.03|4338.03|4338.03|4337.32|4337.32|0
1635343460000|2021-10-27 14:04:20|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|4338.08|0
1635343470000|2021-10-27 14:04:30|4337.9|4337.9|4337.73|4337.73|4337.9|4337.9|4337.55|4337.55|0
1635343520000|2021-10-27 14:05:20|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|0
1635343540000|2021-10-27 14:05:40|4338.93|4338.93|4339.76|4339.76|4339.76|4339.76|4338.93|4338.93|0
1635343550000|2021-10-27 14:05:50|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|0
1635343560000|2021-10-27 14:06:00|4340.09|4340.09|4340.94|4340.94|4340.94|4340.94|4340.09|4340.09|0
1635343570000|2021-10-27 14:06:10|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|4340.99|0
1635343580000|2021-10-27 14:06:20|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|0
1635343600000|2021-10-27 14:06:40|4342.02|4342.02|4342.72|4342.72|4342.72|4342.72|4342.02|4342.02|0
1635343610000|2021-10-27 14:06:50|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|4342.37|0
1635343620000|2021-10-27 14:07:00|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1635343630000|2021-10-27 14:07:10|4342.84|4342.84|4343.36|4343.36|4343.36|4343.36|4342.84|4342.84|0
1635343640000|2021-10-27 14:07:20|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1635343650000|2021-10-27 14:07:30|4343|4343|4342.82|4342.82|4343|4343|4342.82|4342.82|0
1635343670000|2021-10-27 14:07:50|4342.5|4342.5|4341.8|4341.8|4342.5|4342.5|4341.8|4341.8|0
1635343680000|2021-10-27 14:08:00|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|0
1635343700000|2021-10-27 14:08:20|4342.5|4342.5|4342.6|4342.6|4342.6|4342.6|4342.5|4342.5|0
1635343710000|2021-10-27 14:08:30|4343.28|4343.28|4344.01|4344.01|4344.01|4344.01|4343.28|4343.28|0
1635343730000|2021-10-27 14:08:50|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|4344.36|0
1635343770000|2021-10-27 14:09:30|4345.71|4345.71|4345.03|4345.03|4345.71|4345.71|4345.03|4345.03|0
1635343780000|2021-10-27 14:09:40|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|4345.21|0
1635343800000|2021-10-27 14:10:00|4345.03|4345.03|4345.03|4345.03|4345.03|4345.03|4345.03|4345.03|0
1635343820000|2021-10-27 14:10:20|4344.86|4344.86|4344.68|4344.68|4345.03|4345.03|4344.68|4344.68|0
1635343830000|2021-10-27 14:10:30|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|4344.01|0
1635343850000|2021-10-27 14:10:50|4344.68|4344.68|4346.06|4346.06|4346.06|4346.06|4344.68|4344.68|0
1635343880000|2021-10-27 14:11:20|4345.85|4345.85|4345.67|4345.67|4345.85|4345.85|4345.67|4345.67|0
1635343910000|2021-10-27 14:11:50|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|4346.2|0
1635343930000|2021-10-27 14:12:10|4346.73|4346.73|4346.73|4346.73|4346.73|4346.73|4346.73|4346.73|0
1635343960000|2021-10-27 14:12:40|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|4346.55|0
1635343970000|2021-10-27 14:12:50|4346.38|4346.38|4346.2|4346.2|4346.38|4346.38|4346.2|4346.2|0
1635343980000|2021-10-27 14:13:00|4346.02|4346.02|4345.85|4345.85|4346.02|4346.02|4345.85|4345.85|0
1635343990000|2021-10-27 14:13:10|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|4345.5|0
1635344000000|2021-10-27 14:13:20|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|4346.02|0
1635344010000|2021-10-27 14:13:30|4346.2|4346.2|4345.32|4345.32|4346.2|4346.2|4345.32|4345.32|0
1635344020000|2021-10-27 14:13:40|4345.5|4345.5|4344.82|4344.82|4345.5|4345.5|4344.82|4344.82|0
1635344040000|2021-10-27 14:14:00|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|4344.94|0
1635344050000|2021-10-27 14:14:10|4345.29|4345.29|4346.34|4346.34|4346.34|4346.34|4345.29|4345.29|0
1635344070000|2021-10-27 14:14:30|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|0
1635344090000|2021-10-27 14:14:50|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|4346.52|0
1635344100000|2021-10-27 14:15:00|4346.87|4346.87|4346.87|4346.87|4346.87|4346.87|4346.87|4346.87|0
1635344110000|2021-10-27 14:15:10|4346.97|4346.97|4347.15|4347.15|4347.15|4347.15|4346.97|4346.97|0
1635344130000|2021-10-27 14:15:30|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|4347.68|0
1635344140000|2021-10-27 14:15:40|4348.2|4348.2|4348.2|4348.2|4348.2|4348.2|4348.2|4348.2|0
1635344150000|2021-10-27 14:15:50|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|4348.03|0
1635344160000|2021-10-27 14:16:00|4348.55|4348.55|4349.76|4349.76|4349.76|4349.76|4348.55|4348.55|0
1635344170000|2021-10-27 14:16:10|4350.11|4350.11|4349.76|4349.76|4350.11|4350.11|4349.76|4349.76|0
1635344190000|2021-10-27 14:16:30|4350.46|4350.46|4349.93|4349.93|4350.46|4350.46|4349.93|4349.93|0
1635344200000|2021-10-27 14:16:40|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|0
1635344210000|2021-10-27 14:16:50|4348.91|4348.91|4349.08|4349.08|4349.08|4349.08|4348.91|4348.91|0
1635344230000|2021-10-27 14:17:10|4349.43|4349.43|4349.76|4349.76|4349.76|4349.76|4349.43|4349.43|0
1635344250000|2021-10-27 14:17:30|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|0
1635344260000|2021-10-27 14:17:40|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|4349.58|0
1635344280000|2021-10-27 14:18:00|4349.41|4349.41|4349.23|4349.23|4349.41|4349.41|4349.23|4349.23|0
1635344290000|2021-10-27 14:18:10|4348.88|4348.88|4348.53|4348.53|4348.88|4348.88|4348.53|4348.53|0
1635344300000|2021-10-27 14:18:20|4347.83|4347.83|4348.18|4348.18|4348.18|4348.18|4347.83|4347.83|0
1635344320000|2021-10-27 14:18:40|4348|4348|4348.53|4348.53|4348.53|4348.53|4348|4348|0
1635344330000|2021-10-27 14:18:50|4348|4348|4347.48|4347.48|4348.18|4348.18|4347.13|4347.13|0
1635344340000|2021-10-27 14:19:00|4347.65|4347.65|4348.53|4348.53|4348.53|4348.53|4347.65|4347.65|0
1635344370000|2021-10-27 14:19:30|4348|4348|4348.18|4348.18|4348.18|4348.18|4348|4348|0
1635344390000|2021-10-27 14:19:50|4348.23|4348.23|4348.09|4348.09|4348.23|4348.23|4348.09|4348.09|0
1635344400000|2021-10-27 14:20:00|4347.91|4347.91|4347.94|4347.94|4347.94|4347.94|4346.88|4346.88|0
1635344410000|2021-10-27 14:20:10|4347.59|4347.59|4348.53|4348.53|4348.53|4348.53|4347.59|4347.59|0
1635344420000|2021-10-27 14:20:20|4348.01|4348.01|4347.83|4347.83|4348.01|4348.01|4347.83|4347.83|0
1635344430000|2021-10-27 14:20:30|4347.48|4347.48|4348.16|4348.16|4348.16|4348.16|4347.48|4347.48|0
1635344470000|2021-10-27 14:21:10|4348.51|4348.51|4348.27|4348.27|4348.51|4348.51|4348.27|4348.27|0
1635344480000|2021-10-27 14:21:20|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|4348.1|0
1635344500000|2021-10-27 14:21:40|4348.45|4348.45|4348.45|4348.45|4348.45|4348.45|4348.45|4348.45|0
1635344510000|2021-10-27 14:21:50|4348.62|4348.62|4348.96|4348.96|4348.96|4348.96|4348.62|4348.62|0
1635344520000|2021-10-27 14:22:00|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|0
1635344610000|2021-10-27 14:23:30|4348.67|4348.67|4348.49|4348.49|4348.67|4348.67|4348.49|4348.49|0
1635344630000|2021-10-27 14:23:50|4349.02|4349.02|4348.67|4348.67|4349.02|4349.02|4348.67|4348.67|0
1635344650000|2021-10-27 14:24:10|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|4347.99|0
1635344670000|2021-10-27 14:24:30|4347.47|4347.47|4347.12|4347.12|4347.47|4347.47|4347.12|4347.12|0
1635344690000|2021-10-27 14:24:50|4346.94|4346.94|4345.74|4345.74|4346.94|4346.94|4345.74|4345.74|0
1635344700000|2021-10-27 14:25:00|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|0
1635344760000|2021-10-27 14:26:00|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|4346.21|0
1635344770000|2021-10-27 14:26:10|4346.04|4346.04|4346.04|4346.04|4346.39|4346.39|4346.04|4346.04|0
1635344780000|2021-10-27 14:26:20|4346.22|4346.22|4345.52|4345.52|4346.22|4346.22|4345.52|4345.52|0
1635344790000|2021-10-27 14:26:30|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|4345.17|0
1635344820000|2021-10-27 14:27:00|4345.52|4345.52|4345.82|4345.82|4345.82|4345.82|4345.46|4345.46|0
1635344830000|2021-10-27 14:27:10|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|0
1635344850000|2021-10-27 14:27:30|4344.46|4344.46|4344.32|4344.32|4344.46|4344.46|4344.32|4344.32|0
1635344860000|2021-10-27 14:27:40|4343.97|4343.97|4344.46|4344.46|4344.46|4344.46|4343.97|4343.97|0
1635344890000|2021-10-27 14:28:10|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|0
1635344910000|2021-10-27 14:28:30|4344|4344|4344|4344|4344|4344|4344|4344|0
1635344920000|2021-10-27 14:28:40|4344.52|4344.52|4344.55|4344.55|4344.7|4344.7|4344.52|4344.52|0
1635344930000|2021-10-27 14:28:50|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|0
1635344960000|2021-10-27 14:29:20|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|4344.73|0
1635344970000|2021-10-27 14:29:30|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|4345.23|0
1635344980000|2021-10-27 14:29:40|4345.41|4345.41|4344.88|4344.88|4345.41|4345.41|4344.88|4344.88|0
1635345000000|2021-10-27 14:30:00|4344.53|4344.53|4344.71|4344.71|4344.71|4344.71|4344.36|4344.36|0
1635345010000|2021-10-27 14:30:10|4344.88|4344.88|4345.03|4345.03|4345.56|4345.56|4344.88|4344.88|0
1635345020000|2021-10-27 14:30:20|4345.56|4345.56|4345.61|4345.61|4345.61|4345.61|4345.56|4345.56|0
1635345040000|2021-10-27 14:30:40|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|4345.44|0
1635345060000|2021-10-27 14:31:00|4345.09|4345.09|4344.06|4344.06|4345.09|4345.09|4344.06|4344.06|0
1635345080000|2021-10-27 14:31:20|4344.23|4344.23|4344.25|4344.25|4344.41|4344.41|4344.23|4344.23|0
1635345090000|2021-10-27 14:31:30|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|0
1635345100000|2021-10-27 14:31:40|4345.07|4345.07|4345.43|4345.43|4345.43|4345.43|4345.07|4345.07|0
1635345110000|2021-10-27 14:31:50|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|0
1635345120000|2021-10-27 14:32:00|4346.62|4346.62|4346.78|4346.78|4346.78|4346.78|4346.62|4346.62|0
1635345130000|2021-10-27 14:32:10|4347.48|4347.48|4347.48|4347.48|4347.48|4347.48|4347.33|4347.33|0
1635345140000|2021-10-27 14:32:20|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|4347.83|0
1635345170000|2021-10-27 14:32:50|4347.66|4347.66|4347.48|4347.48|4347.83|4347.83|4347.48|4347.48|0
1635345180000|2021-10-27 14:33:00|4348.16|4348.16|4348.33|4348.33|4348.33|4348.33|4348.16|4348.16|0
1635345190000|2021-10-27 14:33:10|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|0
1635345210000|2021-10-27 14:33:30|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|0
1635345260000|2021-10-27 14:34:20|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|4349.35|0
1635345270000|2021-10-27 14:34:30|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1635345290000|2021-10-27 14:34:50|4350.2|4350.2|4351.23|4351.23|4351.23|4351.23|4350.2|4350.2|0
1635345300000|2021-10-27 14:35:00|4350.56|4350.56|4351.23|4351.23|4351.23|4351.23|4350.56|4350.56|0
1635345310000|2021-10-27 14:35:10|4351.44|4351.44|4351.76|4351.76|4351.76|4351.76|4351.44|4351.44|0
1635345320000|2021-10-27 14:35:20|4351.41|4351.41|4351.57|4351.57|4351.57|4351.57|4351.41|4351.41|0
1635345330000|2021-10-27 14:35:30|4351.72|4351.72|4351.27|4351.27|4351.72|4351.72|4351.27|4351.27|0
1635345340000|2021-10-27 14:35:40|4350.74|4350.74|4350.74|4350.74|4350.74|4350.74|4350.74|4350.74|0
1635345350000|2021-10-27 14:35:50|4350.48|4350.48|4350.37|4350.37|4350.48|4350.48|4350.37|4350.37|0
1635345360000|2021-10-27 14:36:00|4350.2|4350.2|4349.93|4349.93|4350.78|4350.78|4349.93|4349.93|0
1635345370000|2021-10-27 14:36:10|4350.09|4350.09|4350.74|4350.74|4351.62|4351.62|4350.09|4350.09|0
1635345390000|2021-10-27 14:36:30|4350.92|4350.92|4350.56|4350.56|4350.92|4350.92|4350.56|4350.56|0
1635345450000|2021-10-27 14:37:30|4350.92|4350.92|4351.09|4351.09|4351.09|4351.09|4350.92|4350.92|0
1635345460000|2021-10-27 14:37:40|4351.41|4351.41|4351.35|4351.35|4351.41|4351.41|4351.35|4351.35|0
1635345480000|2021-10-27 14:38:00|4351.51|4351.51|4352.81|4352.81|4352.81|4352.81|4351.51|4351.51|0
1635345490000|2021-10-27 14:38:10|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|0
1635345510000|2021-10-27 14:38:30|4352.78|4352.78|4352.6|4352.6|4352.78|4352.78|4352.25|4352.25|0
1635345520000|2021-10-27 14:38:40|4352.08|4352.08|4352.08|4352.08|4352.08|4352.08|4352.08|4352.08|0
1635345530000|2021-10-27 14:38:50|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|4351.4|0
1635345550000|2021-10-27 14:39:10|4351.23|4351.23|4351.05|4351.05|4351.23|4351.23|4351.05|4351.05|0
1635345570000|2021-10-27 14:39:30|4350.7|4350.7|4350.53|4350.53|4350.7|4350.7|4350.53|4350.53|0
1635345580000|2021-10-27 14:39:40|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|4350.35|0
1635345600000|2021-10-27 14:40:00|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1635345620000|2021-10-27 14:40:20|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|0
1635345630000|2021-10-27 14:40:30|4350.65|4350.65|4350.67|4350.67|4350.67|4350.67|4350.33|4350.33|0
1635345660000|2021-10-27 14:41:00|4351.02|4351.02|4349.82|4349.82|4351.02|4351.02|4349.82|4349.82|0
1635345670000|2021-10-27 14:41:10|4349.65|4349.65|4349.31|4349.31|4349.65|4349.65|4349.14|4349.14|0
1635345690000|2021-10-27 14:41:30|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|0
1635345730000|2021-10-27 14:42:10|4349.31|4349.31|4349.31|4349.31|4349.31|4349.31|4349.31|4349.31|0
1635345760000|2021-10-27 14:42:40|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|4348.96|0
1635345770000|2021-10-27 14:42:50|4350.34|4350.34|4350.34|4350.34|4350.52|4350.52|4350.34|4350.34|0
1635345780000|2021-10-27 14:43:00|4350.52|4350.52|4352.24|4352.24|4352.24|4352.24|4350.52|4350.52|0
1635345790000|2021-10-27 14:43:10|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|4352.36|0
1635345810000|2021-10-27 14:43:30|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|4352.19|0
1635345850000|2021-10-27 14:44:10|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|4351.83|0
1635345860000|2021-10-27 14:44:20|4351.69|4351.69|4351.35|4351.35|4351.69|4351.69|4351.19|4351.19|0
1635345900000|2021-10-27 14:45:00|4351|4351|4350.32|4350.32|4351|4351|4350.32|4350.32|0
1635345910000|2021-10-27 14:45:10|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|0
1635345970000|2021-10-27 14:46:10|4349.3|4349.3|4348.1|4348.1|4349.3|4349.3|4348.1|4348.1|0
1635345980000|2021-10-27 14:46:20|4347.88|4347.88|4347.21|4347.21|4347.88|4347.88|4347.21|4347.21|0
1635346010000|2021-10-27 14:46:50|4346.51|4346.51|4345.96|4345.96|4346.7|4346.7|4345.91|4345.91|0
1635346020000|2021-10-27 14:47:00|4346.07|4346.07|4345.55|4345.55|4346.23|4346.23|4345.55|4345.55|0
1635346030000|2021-10-27 14:47:10|4345.18|4345.18|4345.18|4345.18|4345.18|4345.18|4345.18|4345.18|0
1635346040000|2021-10-27 14:47:20|4345.36|4345.36|4344.66|4344.66|4345.36|4345.36|4344.48|4344.48|0
1635346050000|2021-10-27 14:47:30|4345.01|4345.01|4343.98|4343.98|4345.01|4345.01|4343.98|4343.98|0
1635346060000|2021-10-27 14:47:40|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|0
1635346070000|2021-10-27 14:47:50|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1635346080000|2021-10-27 14:48:00|4343.63|4343.63|4342.93|4342.93|4343.63|4343.63|4342.93|4342.93|0
1635346100000|2021-10-27 14:48:20|4343.28|4343.28|4342.4|4342.4|4343.28|4343.28|4342.4|4342.4|0
1635346120000|2021-10-27 14:48:40|4341.73|4341.73|4342.43|4342.43|4342.43|4342.43|4341.73|4341.73|0
1635346130000|2021-10-27 14:48:50|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|4341.73|0
1635346140000|2021-10-27 14:49:00|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1635346160000|2021-10-27 14:49:20|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|0
1635346190000|2021-10-27 14:49:50|4342.45|4342.45|4342.13|4342.13|4342.45|4342.45|4342.13|4342.13|0
1635346200000|2021-10-27 14:50:00|4341.46|4341.46|4342.13|4342.13|4342.13|4342.13|4341.46|4341.46|0
1635346220000|2021-10-27 14:50:20|4342.66|4342.66|4342.83|4342.83|4342.83|4342.83|4342.66|4342.66|0
1635346250000|2021-10-27 14:50:50|4343.18|4343.18|4343.01|4343.01|4343.18|4343.18|4343.01|4343.01|0
1635346270000|2021-10-27 14:51:10|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|0
1635346330000|2021-10-27 14:52:10|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|0
1635346360000|2021-10-27 14:52:40|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|4343.53|0
1635346390000|2021-10-27 14:53:10|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|4343.01|0
1635346410000|2021-10-27 14:53:30|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|0
1635346420000|2021-10-27 14:53:40|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1635346440000|2021-10-27 14:54:00|4342.83|4342.83|4342.34|4342.34|4342.83|4342.83|4342.34|4342.34|0
1635346460000|2021-10-27 14:54:20|4342.69|4342.69|4342.87|4342.87|4342.87|4342.87|4342.69|4342.69|0
1635346470000|2021-10-27 14:54:30|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|0
1635346480000|2021-10-27 14:54:40|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1635346510000|2021-10-27 14:55:10|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|0
1635346520000|2021-10-27 14:55:20|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|0
1635346540000|2021-10-27 14:55:40|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|4343.08|0
1635346550000|2021-10-27 14:55:50|4343.26|4343.26|4344.46|4344.46|4344.46|4344.46|4343.26|4343.26|0
1635346560000|2021-10-27 14:56:00|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|4344.63|0
1635346580000|2021-10-27 14:56:20|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|0
1635346590000|2021-10-27 14:56:30|4345.41|4345.41|4345.24|4345.24|4345.62|4345.62|4345.24|4345.24|0
1635346600000|2021-10-27 14:56:40|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|4344.71|0
1635346610000|2021-10-27 14:56:50|4344.55|4344.55|4344.45|4344.45|4344.55|4344.55|4344.45|4344.45|0
1635346620000|2021-10-27 14:57:00|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|4344.97|0
1635346630000|2021-10-27 14:57:10|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|0
1635346640000|2021-10-27 14:57:20|4344.96|4344.96|4344.29|4344.29|4344.96|4344.96|4344.29|4344.29|0
1635346660000|2021-10-27 14:57:40|4344.55|4344.55|4344.2|4344.2|4344.55|4344.55|4344.2|4344.2|0
1635346680000|2021-10-27 14:58:00|4344.3|4344.3|4344.15|4344.15|4344.3|4344.3|4344.15|4344.15|0
1635346690000|2021-10-27 14:58:10|4344.26|4344.26|4344.97|4344.97|4344.97|4344.97|4344.26|4344.26|0
1635346700000|2021-10-27 14:58:20|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|0
1635346740000|2021-10-27 14:59:00|4344.97|4344.97|4344.82|4344.82|4344.97|4344.97|4344.29|4344.29|0
1635346750000|2021-10-27 14:59:10|4345.49|4345.49|4345.32|4345.32|4345.49|4345.49|4345.32|4345.32|0
1635346800000|2021-10-27 15:00:00|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|4345.49|0
1635346810000|2021-10-27 15:00:10|4345.67|4345.67|4345.84|4345.84|4345.84|4345.84|4345.67|4345.67|0
1635346820000|2021-10-27 15:00:20|4346.19|4346.19|4346.87|4346.87|4346.87|4346.87|4346.19|4346.19|0
1635346850000|2021-10-27 15:00:50|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|4347.04|0
1635346860000|2021-10-27 15:01:00|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|4347.22|0
1635346870000|2021-10-27 15:01:10|4347.9|4347.9|4347.95|4347.95|4347.95|4347.95|4347.9|4347.9|0
1635346890000|2021-10-27 15:01:30|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|0
1635346910000|2021-10-27 15:01:50|4347.1|4347.1|4347.31|4347.31|4347.31|4347.31|4347.1|4347.1|0
1635346920000|2021-10-27 15:02:00|4347.1|4347.1|4346.4|4346.4|4347.1|4347.1|4346.4|4346.4|0
1635346930000|2021-10-27 15:02:10|4346.61|4346.61|4347.01|4347.01|4347.01|4347.01|4346.61|4346.61|0
1635346960000|2021-10-27 15:02:40|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|4347.11|0
1635346970000|2021-10-27 15:02:50|4347.23|4347.23|4347.34|4347.34|4347.34|4347.34|4347.23|4347.23|0
1635347000000|2021-10-27 15:03:20|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|4348.01|0
1635347010000|2021-10-27 15:03:30|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|0
1635347030000|2021-10-27 15:03:50|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|4347.31|0
1635347040000|2021-10-27 15:04:00|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|4346.64|0
1635347050000|2021-10-27 15:04:10|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|4346.46|0
1635347060000|2021-10-27 15:04:20|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|4346.81|0
1635347070000|2021-10-27 15:04:30|4346.46|4346.46|4346.64|4346.64|4346.64|4346.64|4346.46|4346.46|0
1635347090000|2021-10-27 15:04:50|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|4346.47|0
1635347100000|2021-10-27 15:05:00|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1635347110000|2021-10-27 15:05:10|4347|4347|4347.67|4347.67|4347.67|4347.67|4347|4347|0
1635347140000|2021-10-27 15:05:40|4348.35|4348.35|4348.17|4348.17|4348.35|4348.35|4348.17|4348.17|0
1635347170000|2021-10-27 15:06:10|4347.82|4347.82|4347.09|4347.09|4348|4348|4347.09|4347.09|0
1635347180000|2021-10-27 15:06:20|4346.74|4346.74|4346.91|4346.91|4346.91|4346.91|4346.74|4346.74|0
1635347200000|2021-10-27 15:06:40|4346.74|4346.74|4346.56|4346.56|4346.74|4346.74|4346.56|4346.56|0
1635347210000|2021-10-27 15:06:50|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|4347.09|0
1635347240000|2021-10-27 15:07:20|4347.44|4347.44|4347.49|4347.49|4347.7|4347.7|4347.44|4347.44|0
1635347250000|2021-10-27 15:07:30|4347.44|4347.44|4347.12|4347.12|4347.44|4347.44|4347.12|4347.12|0
1635347260000|2021-10-27 15:07:40|4346.98|4346.98|4347.15|4347.15|4347.15|4347.15|4346.98|4346.98|0
1635347290000|2021-10-27 15:08:10|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|4346.98|0
1635347300000|2021-10-27 15:08:20|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|0
1635347340000|2021-10-27 15:09:00|4346.13|4346.13|4345.95|4345.95|4346.13|4346.13|4345.95|4345.95|0
1635347350000|2021-10-27 15:09:10|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|0
1635347400000|2021-10-27 15:10:00|4345.58|4345.58|4345.18|4345.18|4345.58|4345.58|4345.18|4345.18|0
1635347410000|2021-10-27 15:10:10|4345|4345|4344.72|4344.72|4345|4345|4344.72|4344.72|0
1635347420000|2021-10-27 15:10:20|4344.54|4344.54|4343.86|4343.86|4344.54|4344.54|4343.86|4343.86|0
1635347430000|2021-10-27 15:10:30|4343.51|4343.51|4344.19|4344.19|4344.19|4344.19|4343.51|4343.51|0
1635347440000|2021-10-27 15:10:40|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|0
1635347460000|2021-10-27 15:11:00|4343.34|4343.34|4343.16|4343.16|4343.34|4343.34|4343.16|4343.16|0
1635347480000|2021-10-27 15:11:20|4343.02|4343.02|4343.19|4343.19|4343.64|4343.64|4342.81|4342.81|0
1635347490000|2021-10-27 15:11:30|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|0
1635347500000|2021-10-27 15:11:40|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|0
1635347520000|2021-10-27 15:12:00|4342.59|4342.59|4341.91|4341.91|4342.59|4342.59|4341.91|4341.91|0
1635347530000|2021-10-27 15:12:10|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|0
1635347580000|2021-10-27 15:13:00|4341.03|4341.03|4340.36|4340.36|4341.03|4341.03|4340.36|4340.36|0
1635347590000|2021-10-27 15:13:10|4340.18|4340.18|4339.77|4339.77|4340.18|4340.18|4339.77|4339.77|0
1635347600000|2021-10-27 15:13:20|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|4339.72|0
1635347610000|2021-10-27 15:13:30|4339.89|4339.89|4340.42|4340.42|4340.42|4340.42|4339.89|4339.89|0
1635347630000|2021-10-27 15:13:50|4340.6|4340.6|4340.3|4340.3|4340.6|4340.6|4340.3|4340.3|0
1635347640000|2021-10-27 15:14:00|4340.42|4340.42|4340.09|4340.09|4340.42|4340.42|4340.09|4340.09|0
1635347680000|2021-10-27 15:14:40|4339.94|4339.94|4340.1|4340.1|4340.1|4340.1|4339.94|4339.94|0
1635347690000|2021-10-27 15:14:50|4340.45|4340.45|4340.45|4340.45|4340.45|4340.45|4340.45|4340.45|0
1635347700000|2021-10-27 15:15:00|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|0
1635347710000|2021-10-27 15:15:10|4340.57|4340.57|4340.92|4340.92|4340.92|4340.92|4340.57|4340.57|0
1635347720000|2021-10-27 15:15:20|4341.16|4341.16|4340.92|4340.92|4341.16|4341.16|4340.92|4340.92|0
1635347750000|2021-10-27 15:15:50|4341.1|4341.1|4341.62|4341.62|4341.62|4341.62|4341.1|4341.1|0
1635347760000|2021-10-27 15:16:00|4341.8|4341.8|4341.79|4341.79|4341.8|4341.8|4341.68|4341.68|0
1635347780000|2021-10-27 15:16:20|4342.46|4342.46|4342.29|4342.29|4342.46|4342.46|4342.29|4342.29|0
1635347790000|2021-10-27 15:16:30|4341.94|4341.94|4342.61|4342.61|4342.61|4342.61|4341.94|4341.94|0
1635347810000|2021-10-27 15:16:50|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|0
1635347840000|2021-10-27 15:17:20|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|0
1635347850000|2021-10-27 15:17:30|4342.14|4342.14|4342.38|4342.38|4342.38|4342.38|4342.14|4342.14|0
1635347870000|2021-10-27 15:17:50|4342.06|4342.06|4341.96|4341.96|4342.06|4342.06|4341.8|4341.8|0
1635347880000|2021-10-27 15:18:00|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|4342.22|0
1635347890000|2021-10-27 15:18:10|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|0
1635347900000|2021-10-27 15:18:20|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|4341.72|0
1635347910000|2021-10-27 15:18:30|4341.93|4341.93|4342.26|4342.26|4342.26|4342.26|4341.93|4341.93|0
1635347920000|2021-10-27 15:18:40|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|4342.08|0
1635347930000|2021-10-27 15:18:50|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|4341.91|0
1635347940000|2021-10-27 15:19:00|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|4341.67|0
1635347950000|2021-10-27 15:19:10|4342.2|4342.2|4342.55|4342.55|4342.55|4342.55|4342.2|4342.2|0
1635347960000|2021-10-27 15:19:20|4342.28|4342.28|4342.64|4342.64|4342.64|4342.64|4342.28|4342.28|0
1635347970000|2021-10-27 15:19:30|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|0
1635347980000|2021-10-27 15:19:40|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|0
1635347990000|2021-10-27 15:19:50|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|0
1635348010000|2021-10-27 15:20:10|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1635348020000|2021-10-27 15:20:20|4343.9|4343.9|4344.25|4344.25|4344.25|4344.25|4343.9|4343.9|0
1635348050000|2021-10-27 15:20:50|4344.42|4344.42|4344.07|4344.07|4344.42|4344.42|4344.07|4344.07|0
1635348060000|2021-10-27 15:21:00|4344.42|4344.42|4345.22|4345.22|4345.22|4345.22|4344.42|4344.42|0
1635348070000|2021-10-27 15:21:10|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|0
1635348080000|2021-10-27 15:21:20|4344.87|4344.87|4344.69|4344.69|4344.87|4344.87|4344.69|4344.69|0
1635348090000|2021-10-27 15:21:30|4344.52|4344.52|4344.52|4344.52|4344.52|4344.52|4344.52|4344.52|0
1635348110000|2021-10-27 15:21:50|4344.34|4344.34|4344.34|4344.34|4344.34|4344.34|4344.34|4344.34|0
1635348120000|2021-10-27 15:22:00|4343.69|4343.69|4343.72|4343.72|4343.72|4343.72|4343.2|4343.2|0
1635348140000|2021-10-27 15:22:20|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1635348160000|2021-10-27 15:22:40|4343.84|4343.84|4343.81|4343.81|4343.84|4343.84|4343.67|4343.67|0
1635348180000|2021-10-27 15:23:00|4343.87|4343.87|4344.04|4344.04|4344.04|4344.04|4343.87|4343.87|0
1635348190000|2021-10-27 15:23:10|4343.87|4343.87|4344.01|4344.01|4344.01|4344.01|4343.87|4343.87|0
1635348210000|2021-10-27 15:23:30|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|0
1635348220000|2021-10-27 15:23:40|4343.89|4343.89|4343.77|4343.77|4343.89|4343.89|4343.77|4343.77|0
1635348280000|2021-10-27 15:24:40|4343.67|4343.67|4343.67|4343.67|4343.67|4343.67|4343.67|4343.67|0
1635348290000|2021-10-27 15:24:50|4343.88|4343.88|4343.61|4343.61|4343.88|4343.88|4343.61|4343.61|0
1635348310000|2021-10-27 15:25:10|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1635348320000|2021-10-27 15:25:20|4342.76|4342.76|4342.6|4342.6|4342.76|4342.76|4342.6|4342.6|0
1635348340000|2021-10-27 15:25:40|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|0
1635348360000|2021-10-27 15:26:00|4342.1|4342.1|4342.78|4342.78|4342.78|4342.78|4342.1|4342.1|0
1635348370000|2021-10-27 15:26:10|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|0
1635348380000|2021-10-27 15:26:20|4342.95|4342.95|4342.43|4342.43|4342.95|4342.95|4342.43|4342.43|0
1635348390000|2021-10-27 15:26:30|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|0
1635348400000|2021-10-27 15:26:40|4342.15|4342.15|4342.2|4342.2|4342.2|4342.2|4342.15|4342.15|0
1635348420000|2021-10-27 15:27:00|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|0
1635348430000|2021-10-27 15:27:10|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1635348450000|2021-10-27 15:27:30|4342.04|4342.04|4341.37|4341.37|4342.04|4342.04|4341.37|4341.37|0
1635348460000|2021-10-27 15:27:40|4341.19|4341.19|4339.84|4339.84|4341.19|4341.19|4339.84|4339.84|0
1635348470000|2021-10-27 15:27:50|4340.19|4340.19|4340.01|4340.01|4340.36|4340.36|4340.01|4340.01|0
1635348480000|2021-10-27 15:28:00|4340.12|4340.12|4340|4340|4340.12|4340.12|4340|4340|0
1635348490000|2021-10-27 15:28:10|4339.88|4339.88|4339.86|4339.86|4340.03|4340.03|4339.68|4339.68|0
1635348500000|2021-10-27 15:28:20|4339.18|4339.18|4339.28|4339.28|4339.28|4339.28|4339.18|4339.18|0
1635348510000|2021-10-27 15:28:30|4338.93|4338.93|4338.58|4338.58|4338.93|4338.93|4338.58|4338.58|0
1635348520000|2021-10-27 15:28:40|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|0
1635348530000|2021-10-27 15:28:50|4338.78|4338.78|4338.1|4338.1|4338.78|4338.78|4338.1|4338.1|0
1635348540000|2021-10-27 15:29:00|4337.42|4337.42|4338.53|4338.53|4338.53|4338.53|4337.07|4337.07|0
1635348550000|2021-10-27 15:29:10|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1635348560000|2021-10-27 15:29:20|4338.33|4338.33|4338.5|4338.5|4338.5|4338.5|4338.33|4338.33|0
1635348570000|2021-10-27 15:29:30|4338.33|4338.33|4336.63|4336.63|4338.5|4338.5|4336.63|4336.63|0
1635348580000|2021-10-27 15:29:40|4336.48|4336.48|4339.34|4339.34|4339.45|4339.45|4336.48|4336.48|0
1635348590000|2021-10-27 15:29:50|4339.5|4339.5|4338.79|4338.79|4339.65|4339.65|4338.79|4338.79|0
1635405300000|2021-10-28 07:15:00|4346.19|4346.19|4346.72|4346.72|4346.72|4346.72|4346.19|4346.19|0
1635405320000|2021-10-28 07:15:20|4347.24|4347.24|4347.03|4347.03|4347.24|4347.24|4347.03|4347.03|0
1635405330000|2021-10-28 07:15:30|4346.89|4346.89|4346.54|4346.54|4346.89|4346.89|4346.54|4346.54|0
1635405340000|2021-10-28 07:15:40|4347.22|4347.22|4346.54|4346.54|4347.22|4347.22|4346.54|4346.54|0
1635405360000|2021-10-28 07:16:00|4345.87|4345.87|4342.9|4342.9|4345.87|4345.87|4342.25|4342.25|0
1635405370000|2021-10-28 07:16:10|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1635405390000|2021-10-28 07:16:30|4341.87|4341.87|4341.2|4341.2|4341.87|4341.87|4341.2|4341.2|0
1635405400000|2021-10-28 07:16:40|4341.72|4341.72|4341.52|4341.52|4342.4|4342.4|4341.52|4341.52|0
1635405410000|2021-10-28 07:16:50|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|0
1635405420000|2021-10-28 07:17:00|4341.61|4341.61|4341.26|4341.26|4341.61|4341.61|4341.26|4341.26|0
1635405430000|2021-10-28 07:17:10|4341.21|4341.21|4339.98|4339.98|4341.21|4341.21|4339.98|4339.98|0
1635405440000|2021-10-28 07:17:20|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|0
1635405450000|2021-10-28 07:17:30|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|0
1635405460000|2021-10-28 07:17:40|4338.38|4338.38|4338.03|4338.03|4338.38|4338.38|4338.03|4338.03|0
1635405470000|2021-10-28 07:17:50|4337.5|4337.5|4338.03|4338.03|4338.03|4338.03|4337.5|4337.5|0
1635405480000|2021-10-28 07:18:00|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|0
1635405490000|2021-10-28 07:18:10|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|4337.17|0
1635405500000|2021-10-28 07:18:20|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|0
1635405530000|2021-10-28 07:18:50|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|4339.22|0
1635405540000|2021-10-28 07:19:00|4339.9|4339.9|4338.55|4338.55|4339.9|4339.9|4338.55|4338.55|0
1635405560000|2021-10-28 07:19:20|4337.5|4337.5|4337.14|4337.14|4337.5|4337.5|4337.14|4337.14|0
1635405570000|2021-10-28 07:19:30|4336.47|4336.47|4335.94|4335.94|4336.62|4336.62|4335.94|4335.94|0
1635405580000|2021-10-28 07:19:40|4335.26|4335.26|4335.26|4335.26|4335.26|4335.26|4335.26|4335.26|0
1635405600000|2021-10-28 07:20:00|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|0
1635405610000|2021-10-28 07:20:10|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|0
1635405640000|2021-10-28 07:20:40|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|4335.94|0
1635405660000|2021-10-28 07:21:00|4335.73|4335.73|4337.28|4337.28|4337.28|4337.28|4335.73|4335.73|0
1635405680000|2021-10-28 07:21:20|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|0
1635405700000|2021-10-28 07:21:40|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|0
1635405710000|2021-10-28 07:21:50|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|0
1635405730000|2021-10-28 07:22:10|4337.82|4337.82|4336.95|4336.95|4337.99|4337.99|4336.95|4336.95|0
1635405740000|2021-10-28 07:22:20|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|4337.44|0
1635405760000|2021-10-28 07:22:40|4337.3|4337.3|4339.05|4339.05|4339.05|4339.05|4337.3|4337.3|0
1635405790000|2021-10-28 07:23:10|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|0
1635405830000|2021-10-28 07:23:50|4339.05|4339.05|4339.73|4339.73|4339.73|4339.73|4339.05|4339.05|0
1635405840000|2021-10-28 07:24:00|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|0
1635405860000|2021-10-28 07:24:20|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|4338.42|0
1635405890000|2021-10-28 07:24:50|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|4338.57|0
1635405910000|2021-10-28 07:25:10|4338.8|4338.8|4339.48|4339.48|4339.48|4339.48|4338.8|4338.8|0
1635405930000|2021-10-28 07:25:30|4340.15|4340.15|4340.83|4340.83|4340.83|4340.83|4340.15|4340.15|0
1635405960000|2021-10-28 07:26:00|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|0
1635405970000|2021-10-28 07:26:10|4341.68|4341.68|4341.33|4341.33|4341.68|4341.68|4341.33|4341.33|0
1635405980000|2021-10-28 07:26:20|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1635406010000|2021-10-28 07:26:50|4341.01|4341.01|4339.96|4339.96|4341.01|4341.01|4339.96|4339.96|0
1635406020000|2021-10-28 07:27:00|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1635406030000|2021-10-28 07:27:10|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|4338.55|0
1635406040000|2021-10-28 07:27:20|4337.88|4337.88|4337.2|4337.2|4337.88|4337.88|4337.2|4337.2|0
1635406080000|2021-10-28 07:28:00|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|0
1635406090000|2021-10-28 07:28:10|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|4335.97|0
1635406100000|2021-10-28 07:28:20|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|4335.27|0
1635406160000|2021-10-28 07:29:20|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|4335.1|0
1635406180000|2021-10-28 07:29:40|4334.42|4334.42|4334.42|4334.42|4334.42|4334.42|4334.42|4334.42|0
1635406190000|2021-10-28 07:29:50|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|0
1635406200000|2021-10-28 07:30:00|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|4333.72|0
1635406220000|2021-10-28 07:30:20|4333.19|4333.19|4331.84|4331.84|4333.19|4333.19|4331.84|4331.84|0
1635406230000|2021-10-28 07:30:30|4332.37|4332.37|4331.84|4331.84|4332.37|4332.37|4331.84|4331.84|0
1635406240000|2021-10-28 07:30:40|4331.32|4331.32|4330.99|4330.99|4331.32|4331.32|4330.99|4330.99|0
1635406250000|2021-10-28 07:30:50|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1635406260000|2021-10-28 07:31:00|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|4329.82|0
1635406280000|2021-10-28 07:31:20|4330.88|4330.88|4331.4|4331.4|4331.4|4331.4|4330.88|4330.88|0
1635406290000|2021-10-28 07:31:30|4332.28|4332.28|4331.58|4331.58|4332.28|4332.28|4331.58|4331.58|0
1635406300000|2021-10-28 07:31:40|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|4331.4|0
1635406310000|2021-10-28 07:31:50|4331.3|4331.3|4331.12|4331.12|4331.3|4331.3|4331.12|4331.12|0
1635406340000|2021-10-28 07:32:20|4330.77|4330.77|4330.65|4330.65|4330.77|4330.77|4330.65|4330.65|0
1635406350000|2021-10-28 07:32:30|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|0
1635406360000|2021-10-28 07:32:40|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|4329.3|0
1635406370000|2021-10-28 07:32:50|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|4329.13|0
1635406380000|2021-10-28 07:33:00|4328.45|4328.45|4327.75|4327.75|4328.45|4328.45|4327.75|4327.75|0
1635406390000|2021-10-28 07:33:10|4326.17|4326.17|4325.49|4325.49|4326.17|4326.17|4325.49|4325.49|0
1635406400000|2021-10-28 07:33:20|4325.28|4325.28|4325.18|4325.18|4325.28|4325.28|4325.18|4325.18|0
1635406430000|2021-10-28 07:33:50|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|4324.65|0
1635406440000|2021-10-28 07:34:00|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|4323.98|0
1635406460000|2021-10-28 07:34:20|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|4323.63|0
1635406480000|2021-10-28 07:34:40|4324.3|4324.3|4321.32|4321.32|4324.3|4324.3|4321.32|4321.32|0
1635406500000|2021-10-28 07:35:00|4320.65|4320.65|4318.39|4318.39|4320.65|4320.65|4318.39|4318.39|0
1635406510000|2021-10-28 07:35:10|4317.87|4317.87|4318.02|4318.02|4318.39|4318.39|4317.69|4317.69|0
1635406530000|2021-10-28 07:35:30|4318.54|4318.54|4319.92|4319.92|4320.12|4320.12|4318.54|4318.54|0
1635406540000|2021-10-28 07:35:40|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|4319.57|0
1635406550000|2021-10-28 07:35:50|4318.69|4318.69|4318.52|4318.52|4318.69|4318.69|4318.52|4318.52|0
1635406560000|2021-10-28 07:36:00|4318.17|4318.17|4319.04|4319.04|4319.04|4319.04|4318.17|4318.17|0
1635406570000|2021-10-28 07:36:10|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1635406580000|2021-10-28 07:36:20|4317.99|4317.99|4314.86|4314.86|4317.99|4317.99|4314.86|4314.86|0
1635406590000|2021-10-28 07:36:30|4316.26|4316.26|4314.86|4314.86|4316.26|4316.26|4314.69|4314.69|0
1635406600000|2021-10-28 07:36:40|4316.26|4316.26|4314.86|4314.86|4316.26|4316.26|4314.86|4314.86|0
1635406610000|2021-10-28 07:36:50|4316.61|4316.61|4317.29|4317.29|4317.29|4317.29|4316.61|4316.61|0
1635406640000|2021-10-28 07:37:20|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|4319.75|0
1635406660000|2021-10-28 07:37:40|4321.1|4321.1|4322.5|4322.5|4322.5|4322.5|4321.1|4321.1|0
1635406720000|2021-10-28 07:38:40|4322.45|4322.45|4322.34|4322.34|4322.45|4322.45|4322.34|4322.34|0
1635406730000|2021-10-28 07:38:50|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|4323.02|0
1635406740000|2021-10-28 07:39:00|4323.37|4323.37|4323.47|4323.47|4323.47|4323.47|4323.37|4323.37|0
1635406760000|2021-10-28 07:39:20|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|4323.26|0
1635406780000|2021-10-28 07:39:40|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|4322.59|0
1635406790000|2021-10-28 07:39:50|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|4322.64|0
1635406800000|2021-10-28 07:40:00|4322.82|4322.82|4323.69|4323.69|4323.69|4323.69|4322.82|4322.82|0
1635406810000|2021-10-28 07:40:10|4324.37|4324.37|4323.32|4323.32|4324.37|4324.37|4323.32|4323.32|0
1635406830000|2021-10-28 07:40:30|4322.61|4322.61|4321.59|4321.59|4322.61|4322.61|4321.59|4321.59|0
1635406880000|2021-10-28 07:41:20|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|4321.48|0
1635406910000|2021-10-28 07:41:50|4322.53|4322.53|4323.03|4323.03|4323.03|4323.03|4322.36|4322.36|0
1635406920000|2021-10-28 07:42:00|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|4323.71|0
1635406950000|2021-10-28 07:42:30|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|0
1635406960000|2021-10-28 07:42:40|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|4325.96|0
1635406970000|2021-10-28 07:42:50|4326.84|4326.84|4327.52|4327.52|4327.52|4327.52|4326.84|4326.84|0
1635406980000|2021-10-28 07:43:00|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|4327.62|0
1635407010000|2021-10-28 07:43:30|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|4327.73|0
1635407020000|2021-10-28 07:43:40|4328.08|4328.08|4329.31|4329.31|4329.31|4329.31|4328.08|4328.08|0
1635407060000|2021-10-28 07:44:20|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|0
1635407090000|2021-10-28 07:44:50|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|0
1635407110000|2021-10-28 07:45:10|4329.39|4329.39|4329.74|4329.74|4329.74|4329.74|4329.39|4329.39|0
1635407130000|2021-10-28 07:45:30|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|4330.42|0
1635407150000|2021-10-28 07:45:50|4330.24|4330.24|4330.59|4330.59|4330.59|4330.59|4330.24|4330.24|0
1635407160000|2021-10-28 07:46:00|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|0
1635407220000|2021-10-28 07:47:00|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|0
1635407230000|2021-10-28 07:47:10|4328.34|4328.34|4327.81|4327.81|4328.34|4328.34|4327.81|4327.81|0
1635407260000|2021-10-28 07:47:40|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|4327.14|0
1635407270000|2021-10-28 07:47:50|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|4326.78|0
1635407280000|2021-10-28 07:48:00|4327.02|4327.02|4323.48|4323.48|4327.02|4327.02|4323.48|4323.48|0
1635407320000|2021-10-28 07:48:40|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|0
1635407330000|2021-10-28 07:48:50|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|4323.3|0
1635407340000|2021-10-28 07:49:00|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|4323.12|0
1635407360000|2021-10-28 07:49:20|4322.42|4322.42|4322.07|4322.07|4322.42|4322.42|4321.9|4321.9|0
1635407380000|2021-10-28 07:49:40|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|4322.31|0
1635407420000|2021-10-28 07:50:20|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|4322.42|0
1635407500000|2021-10-28 07:51:40|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|0
1635407520000|2021-10-28 07:52:00|4321.5|4321.5|4322.79|4322.79|4323.28|4323.28|4321.5|4321.5|0
1635407570000|2021-10-28 07:52:50|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|4323.84|0
1635407580000|2021-10-28 07:53:00|4323.49|4323.49|4324.13|4324.13|4324.13|4324.13|4323.49|4323.49|0
1635407600000|2021-10-28 07:53:20|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|0
1635407620000|2021-10-28 07:53:40|4324.66|4324.66|4325.36|4325.36|4325.36|4325.36|4324.66|4324.66|0
1635407630000|2021-10-28 07:53:50|4325.69|4325.69|4325.69|4325.69|4325.69|4325.69|4325.53|4325.53|0
1635407640000|2021-10-28 07:54:00|4325.85|4325.85|4326.69|4326.69|4326.69|4326.69|4325.85|4325.85|0
1635407670000|2021-10-28 07:54:30|4326.01|4326.01|4327.07|4327.07|4327.07|4327.07|4326.01|4326.01|0
1635407680000|2021-10-28 07:54:40|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1635407690000|2021-10-28 07:54:50|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1635407700000|2021-10-28 07:55:00|4327.43|4327.43|4328.11|4328.11|4328.11|4328.11|4327.43|4327.43|0
1635407730000|2021-10-28 07:55:30|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|0
1635407750000|2021-10-28 07:55:50|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|4327.95|0
1635407760000|2021-10-28 07:56:00|4328.13|4328.13|4327.95|4327.95|4328.13|4328.13|4327.95|4327.95|0
1635407770000|2021-10-28 07:56:10|4328.66|4328.66|4328.83|4328.83|4328.83|4328.83|4328.66|4328.66|0
1635407790000|2021-10-28 07:56:30|4328.48|4328.48|4327.43|4327.43|4328.48|4328.48|4327.43|4327.43|0
1635407820000|2021-10-28 07:57:00|4327.78|4327.78|4328.66|4328.66|4328.66|4328.66|4327.78|4327.78|0
1635407840000|2021-10-28 07:57:20|4328.48|4328.48|4327.92|4327.92|4328.48|4328.48|4327.63|4327.63|0
1635407850000|2021-10-28 07:57:30|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|4329.68|0
1635407860000|2021-10-28 07:57:40|4327.75|4327.75|4327.4|4327.4|4327.75|4327.75|4327.4|4327.4|0
1635407900000|2021-10-28 07:58:20|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|4327.45|0
1635407920000|2021-10-28 07:58:40|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|0
1635407930000|2021-10-28 07:58:50|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|4328.8|0
1635407980000|2021-10-28 07:59:40|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1635407990000|2021-10-28 07:59:50|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|4328.58|0
1635408000000|2021-10-28 08:00:00|4327.01|4327.01|4326.33|4326.33|4327.01|4327.01|4326.33|4326.33|0
1635408020000|2021-10-28 08:00:20|4325.98|4325.98|4324.61|4324.61|4325.98|4325.98|4324.61|4324.61|0
1635408030000|2021-10-28 08:00:30|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|0
1635408040000|2021-10-28 08:00:40|4323.73|4323.73|4322.79|4322.79|4323.73|4323.73|4322.79|4322.79|0
1635408060000|2021-10-28 08:01:00|4322.3|4322.3|4321.62|4321.62|4322.3|4322.3|4321.62|4321.62|0
1635408070000|2021-10-28 08:01:10|4322.3|4322.3|4320.02|4320.02|4322.3|4322.3|4320.02|4320.02|0
1635408080000|2021-10-28 08:01:20|4320.9|4320.9|4320.72|4320.72|4320.9|4320.9|4320.72|4320.72|0
1635408090000|2021-10-28 08:01:30|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|0
1635408100000|2021-10-28 08:01:40|4320.34|4320.34|4317.23|4317.23|4320.34|4320.34|4317.23|4317.23|0
1635408110000|2021-10-28 08:01:50|4317.12|4317.12|4317.29|4317.29|4317.29|4317.29|4317.12|4317.12|0
1635408130000|2021-10-28 08:02:10|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|0
1635408150000|2021-10-28 08:02:30|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|0
1635408160000|2021-10-28 08:02:40|4319.9|4319.9|4319.37|4319.37|4319.9|4319.9|4319.37|4319.37|0
1635408180000|2021-10-28 08:03:00|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|0
1635408190000|2021-10-28 08:03:10|4317.84|4317.84|4317.52|4317.52|4317.84|4317.84|4317.17|4317.17|0
1635408200000|2021-10-28 08:03:20|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|0
1635408250000|2021-10-28 08:04:10|4316.86|4316.86|4316.81|4316.81|4316.86|4316.86|4316.81|4316.81|0
1635408290000|2021-10-28 08:04:50|4315.93|4315.93|4316.11|4316.11|4316.11|4316.11|4315.93|4315.93|0
1635408300000|2021-10-28 08:05:00|4315.43|4315.43|4314.38|4314.38|4315.43|4315.43|4314.38|4314.38|0
1635408310000|2021-10-28 08:05:10|4313.73|4313.73|4312.5|4312.5|4313.73|4313.73|4312.5|4312.5|0
1635408320000|2021-10-28 08:05:20|4312.15|4312.15|4313.03|4313.03|4313.03|4313.03|4312.15|4312.15|0
1635408340000|2021-10-28 08:05:40|4313.2|4313.2|4313.38|4313.38|4313.38|4313.38|4313.2|4313.2|0
1635408370000|2021-10-28 08:06:10|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1635408400000|2021-10-28 08:06:40|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|0
1635408420000|2021-10-28 08:07:00|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|0
1635408430000|2021-10-28 08:07:10|4311.1|4311.1|4311.62|4311.62|4311.62|4311.62|4311.1|4311.1|0
1635408440000|2021-10-28 08:07:20|4311.8|4311.8|4311.27|4311.27|4311.8|4311.8|4311.27|4311.27|0
1635408450000|2021-10-28 08:07:30|4311.11|4311.11|4311.09|4311.09|4311.11|4311.11|4310.44|4310.44|0
1635408460000|2021-10-28 08:07:40|4311.59|4311.59|4312.65|4312.65|4312.65|4312.65|4311.59|4311.59|0
1635408470000|2021-10-28 08:07:50|4311.59|4311.59|4311.42|4311.42|4311.59|4311.59|4311.42|4311.42|0
1635408480000|2021-10-28 08:08:00|4310.74|4310.74|4310.39|4310.39|4310.74|4310.74|4310.39|4310.39|0
1635408500000|2021-10-28 08:08:20|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1635408510000|2021-10-28 08:08:30|4310.37|4310.37|4310.89|4310.89|4310.89|4310.89|4310.19|4310.19|0
1635408520000|2021-10-28 08:08:40|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1635408530000|2021-10-28 08:08:50|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|4310.19|0
1635408540000|2021-10-28 08:09:00|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1635408560000|2021-10-28 08:09:20|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1635408570000|2021-10-28 08:09:30|4310.77|4310.77|4309.36|4309.36|4310.77|4310.77|4309.36|4309.36|0
1635408580000|2021-10-28 08:09:40|4309.19|4309.19|4307.96|4307.96|4309.19|4309.19|4307.96|4307.96|0
1635408590000|2021-10-28 08:09:50|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|0
1635408600000|2021-10-28 08:10:00|4308.14|4308.14|4306.75|4306.75|4308.3|4308.3|4306.75|4306.75|0
1635408610000|2021-10-28 08:10:10|4306.43|4306.43|4306.59|4306.59|4306.59|4306.59|4306.43|4306.43|0
1635408620000|2021-10-28 08:10:20|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|4306.41|0
1635408630000|2021-10-28 08:10:30|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1635408650000|2021-10-28 08:10:50|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1635408660000|2021-10-28 08:11:00|4304.9|4304.9|4304.4|4304.4|4304.9|4304.9|4304.22|4304.22|0
1635408680000|2021-10-28 08:11:20|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1635408690000|2021-10-28 08:11:30|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|0
1635408700000|2021-10-28 08:11:40|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1635408710000|2021-10-28 08:11:50|4304.42|4304.42|4304.07|4304.07|4304.42|4304.42|4304.07|4304.07|0
1635408720000|2021-10-28 08:12:00|4303.4|4303.4|4303.05|4303.05|4303.4|4303.4|4303.05|4303.05|0
1635408730000|2021-10-28 08:12:10|4302.52|4302.52|4302.87|4302.87|4302.87|4302.87|4302.52|4302.52|0
1635408740000|2021-10-28 08:12:20|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|0
1635408750000|2021-10-28 08:12:30|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1635408760000|2021-10-28 08:12:40|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|0
1635408780000|2021-10-28 08:13:00|4302.53|4302.53|4302.33|4302.33|4302.68|4302.68|4302.16|4302.16|0
1635408790000|2021-10-28 08:13:10|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|4303.04|0
1635408830000|2021-10-28 08:13:50|4301.98|4301.98|4303.04|4303.04|4303.04|4303.04|4301.98|4301.98|0
1635408840000|2021-10-28 08:14:00|4303.91|4303.91|4305.14|4305.14|4305.14|4305.14|4303.91|4303.91|0
1635408850000|2021-10-28 08:14:10|4304.26|4304.26|4303.74|4303.74|4304.26|4304.26|4303.39|4303.39|0
1635408860000|2021-10-28 08:14:20|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1635408870000|2021-10-28 08:14:30|4306.3|4306.3|4306.47|4306.47|4306.47|4306.47|4306.3|4306.3|0
1635408880000|2021-10-28 08:14:40|4305.95|4305.95|4306.3|4306.3|4306.3|4306.3|4305.95|4305.95|0
1635408890000|2021-10-28 08:14:50|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4305.95|4305.95|0
1635408910000|2021-10-28 08:15:10|4306.82|4306.82|4307.35|4307.35|4308.05|4308.05|4306.82|4306.82|0
1635408920000|2021-10-28 08:15:20|4307.88|4307.88|4306.5|4306.5|4307.88|4307.88|4306.5|4306.5|0
1635408930000|2021-10-28 08:15:30|4305.82|4305.82|4306.7|4306.7|4306.7|4306.7|4305.47|4305.47|0
1635408940000|2021-10-28 08:15:40|4306.35|4306.35|4306.52|4306.52|4306.88|4306.88|4306.35|4306.35|0
1635408950000|2021-10-28 08:15:50|4306.41|4306.41|4306.06|4306.06|4306.41|4306.41|4306.06|4306.06|0
1635408960000|2021-10-28 08:16:00|4306.58|4306.58|4306.76|4306.76|4306.76|4306.76|4306.58|4306.58|0
1635408970000|2021-10-28 08:16:10|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1635408980000|2021-10-28 08:16:20|4307.81|4307.81|4307.98|4307.98|4307.98|4307.98|4307.81|4307.81|0
1635409000000|2021-10-28 08:16:40|4307.46|4307.46|4307.28|4307.28|4307.46|4307.46|4307.28|4307.28|0
1635409010000|2021-10-28 08:16:50|4306.58|4306.58|4305.35|4305.35|4306.58|4306.58|4304.83|4304.83|0
1635409020000|2021-10-28 08:17:00|4304.68|4304.68|4304.85|4304.85|4304.85|4304.85|4304.68|4304.68|0
1635409030000|2021-10-28 08:17:10|4305.53|4305.53|4306.93|4306.93|4306.93|4306.93|4305.53|4305.53|0
1635409050000|2021-10-28 08:17:30|4307.05|4307.05|4306|4306|4307.05|4307.05|4306|4306|0
1635409060000|2021-10-28 08:17:40|4305.32|4305.32|4303.04|4303.04|4305.32|4305.32|4303.04|4303.04|0
1635409070000|2021-10-28 08:17:50|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|0
1635409080000|2021-10-28 08:18:00|4300.64|4300.64|4301.16|4301.16|4301.16|4301.16|4300.48|4300.48|0
1635409090000|2021-10-28 08:18:10|4301.39|4301.39|4300.51|4300.51|4301.39|4301.39|4300.51|4300.51|0
1635409100000|2021-10-28 08:18:20|4300.25|4300.25|4299.24|4299.24|4300.25|4300.25|4299.24|4299.24|0
1635409110000|2021-10-28 08:18:30|4299.01|4299.01|4299.59|4299.59|4299.83|4299.83|4299.01|4299.01|0
1635409120000|2021-10-28 08:18:40|4298.71|4298.71|4299.24|4299.24|4299.24|4299.24|4298.71|4298.71|0
1635409170000|2021-10-28 08:19:30|4298.98|4298.98|4297.92|4297.92|4299.33|4299.33|4297.92|4297.92|0
1635409180000|2021-10-28 08:19:40|4298.98|4298.98|4298.98|4298.98|4298.98|4298.98|4298.98|4298.98|0
1635409190000|2021-10-28 08:19:50|4299.15|4299.15|4300.03|4300.03|4300.73|4300.73|4299.15|4299.15|0
1635409200000|2021-10-28 08:20:00|4300.19|4300.19|4299.84|4299.84|4300.19|4300.19|4299.84|4299.84|0
1635409210000|2021-10-28 08:20:10|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|0
1635409220000|2021-10-28 08:20:20|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|0
1635409230000|2021-10-28 08:20:30|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|0
1635409240000|2021-10-28 08:20:40|4301.24|4301.24|4300.72|4300.72|4301.24|4301.24|4300.72|4300.72|0
1635409250000|2021-10-28 08:20:50|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|4299.84|0
1635409260000|2021-10-28 08:21:00|4299.17|4299.17|4298.14|4298.14|4299.17|4299.17|4298.14|4298.14|0
1635409280000|2021-10-28 08:21:20|4298.26|4298.26|4296|4296|4298.26|4298.26|4296|4296|0
1635409290000|2021-10-28 08:21:30|4295.48|4295.48|4296.38|4296.38|4296.38|4296.38|4295.33|4295.33|0
1635409320000|2021-10-28 08:22:00|4296.22|4296.22|4296.86|4296.86|4296.86|4296.86|4296.22|4296.22|0
1635409350000|2021-10-28 08:22:30|4295.81|4295.81|4295.46|4295.46|4295.81|4295.81|4295.46|4295.46|0
1635409360000|2021-10-28 08:22:40|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|0
1635409370000|2021-10-28 08:22:50|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|4296.16|0
1635409380000|2021-10-28 08:23:00|4296.83|4296.83|4298.54|4298.54|4298.54|4298.54|4296.83|4296.83|0
1635409410000|2021-10-28 08:23:30|4298.01|4298.01|4298.71|4298.71|4298.71|4298.71|4298.01|4298.01|0
1635409420000|2021-10-28 08:23:40|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|0
1635409460000|2021-10-28 08:24:20|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|0
1635409480000|2021-10-28 08:24:40|4297.66|4297.66|4299.01|4299.01|4299.01|4299.01|4297.66|4297.66|0
1635409500000|2021-10-28 08:25:00|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|4299.19|0
1635409510000|2021-10-28 08:25:10|4298.84|4298.84|4297.28|4297.28|4298.84|4298.84|4297.28|4297.28|0
1635409530000|2021-10-28 08:25:30|4297.11|4297.11|4297.92|4297.92|4298.16|4298.16|4297.11|4297.11|0
1635409540000|2021-10-28 08:25:40|4297.75|4297.75|4297.05|4297.05|4297.75|4297.75|4297.05|4297.05|0
1635409550000|2021-10-28 08:25:50|4296.17|4296.17|4295.82|4295.82|4296.17|4296.17|4295.29|4295.29|0
1635409560000|2021-10-28 08:26:00|4296.17|4296.17|4297.22|4297.22|4297.22|4297.22|4296.17|4296.17|0
1635409570000|2021-10-28 08:26:10|4297.05|4297.05|4296.7|4296.7|4297.05|4297.05|4296.7|4296.7|0
1635409580000|2021-10-28 08:26:20|4298.1|4298.1|4298.45|4298.45|4298.45|4298.45|4298.1|4298.1|0
1635409600000|2021-10-28 08:26:40|4298.1|4298.1|4298.63|4298.63|4298.63|4298.63|4298.1|4298.1|0
1635409610000|2021-10-28 08:26:50|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|0
1635409630000|2021-10-28 08:27:10|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|4299.03|0
1635409640000|2021-10-28 08:27:20|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|0
1635409690000|2021-10-28 08:28:10|4300.96|4300.96|4302.42|4302.42|4302.42|4302.42|4300.96|4300.96|0
1635409700000|2021-10-28 08:28:20|4304|4304|4303.65|4303.65|4304|4304|4303.65|4303.65|0
1635409710000|2021-10-28 08:28:30|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|0
1635409720000|2021-10-28 08:28:40|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|0
1635409730000|2021-10-28 08:28:50|4304.5|4304.5|4305.17|4305.17|4305.17|4305.17|4304.5|4304.5|0
1635409740000|2021-10-28 08:29:00|4305|4305|4305|4305|4305|4305|4305|4305|0
1635409760000|2021-10-28 08:29:20|4304.82|4304.82|4306.75|4306.75|4306.93|4306.93|4304.82|4304.82|0
1635409770000|2021-10-28 08:29:30|4307.1|4307.1|4306.4|4306.4|4307.1|4307.1|4306.4|4306.4|0
1635409780000|2021-10-28 08:29:40|4306.45|4306.45|4305.58|4305.58|4306.45|4306.45|4305.58|4305.58|0
1635409800000|2021-10-28 08:30:00|4305.23|4305.23|4304.88|4304.88|4305.23|4305.23|4304.88|4304.88|0
1635409810000|2021-10-28 08:30:10|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|4305.4|0
1635409820000|2021-10-28 08:30:20|4305.93|4305.93|4306.28|4306.28|4306.28|4306.28|4305.93|4305.93|0
1635409860000|2021-10-28 08:31:00|4305.58|4305.58|4305.05|4305.05|4305.58|4305.58|4305.05|4305.05|0
1635409870000|2021-10-28 08:31:10|4303.7|4303.7|4303.02|4303.02|4303.7|4303.7|4303.02|4303.02|0
1635409910000|2021-10-28 08:31:50|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|4303.7|0
1635409930000|2021-10-28 08:32:10|4304.05|4304.05|4304.21|4304.21|4304.21|4304.21|4304.05|4304.05|0
1635409970000|2021-10-28 08:32:50|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1635410060000|2021-10-28 08:34:20|4304.35|4304.35|4305.75|4305.75|4305.75|4305.75|4304.35|4304.35|0
1635410070000|2021-10-28 08:34:30|4305.23|4305.23|4304.2|4304.2|4305.23|4305.23|4304.2|4304.2|0
1635410080000|2021-10-28 08:34:40|4303.85|4303.85|4305.75|4305.75|4305.75|4305.75|4303.85|4303.85|0
1635410100000|2021-10-28 08:35:00|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1635410130000|2021-10-28 08:35:30|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|0
1635410140000|2021-10-28 08:35:40|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1635410150000|2021-10-28 08:35:50|4306.44|4306.44|4305.74|4305.74|4306.44|4306.44|4305.74|4305.74|0
1635410160000|2021-10-28 08:36:00|4305.39|4305.39|4304.06|4304.06|4305.55|4305.55|4304.06|4304.06|0
1635410170000|2021-10-28 08:36:10|4303.19|4303.19|4302.66|4302.66|4303.19|4303.19|4302.66|4302.66|0
1635410210000|2021-10-28 08:36:50|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|4302.49|0
1635410220000|2021-10-28 08:37:00|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|0
1635410240000|2021-10-28 08:37:20|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1635410250000|2021-10-28 08:37:30|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|0
1635410260000|2021-10-28 08:37:40|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1635410280000|2021-10-28 08:38:00|4305.05|4305.05|4306.37|4306.37|4306.37|4306.37|4305.05|4305.05|0
1635410340000|2021-10-28 08:39:00|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|0
1635410350000|2021-10-28 08:39:10|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|0
1635410360000|2021-10-28 08:39:20|4306.96|4306.96|4307.54|4307.54|4307.76|4307.76|4306.96|4306.96|0
1635410410000|2021-10-28 08:40:10|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|0
1635410430000|2021-10-28 08:40:30|4308.07|4308.07|4308.18|4308.18|4308.18|4308.18|4308.07|4308.07|0
1635410440000|2021-10-28 08:40:40|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1635410460000|2021-10-28 08:41:00|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1635410470000|2021-10-28 08:41:10|4307.85|4307.85|4307.33|4307.33|4307.85|4307.85|4307.33|4307.33|0
1635410500000|2021-10-28 08:41:40|4308|4308|4308|4308|4308|4308|4308|4308|0
1635410510000|2021-10-28 08:41:50|4309.23|4309.23|4309.4|4309.4|4309.4|4309.4|4309.23|4309.23|0
1635410520000|2021-10-28 08:42:00|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1635410530000|2021-10-28 08:42:10|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|4311.83|0
1635410540000|2021-10-28 08:42:20|4312.18|4312.18|4311.31|4311.31|4312.18|4312.18|4311.31|4311.31|0
1635410550000|2021-10-28 08:42:30|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|0
1635410570000|2021-10-28 08:42:50|4312.15|4312.15|4312.82|4312.82|4312.82|4312.82|4312.15|4312.15|0
1635410590000|2021-10-28 08:43:10|4313.03|4313.03|4312.3|4312.3|4313.03|4313.03|4312.3|4312.3|0
1635410600000|2021-10-28 08:43:20|4311.43|4311.43|4310.75|4310.75|4311.43|4311.43|4310.75|4310.75|0
1635410630000|2021-10-28 08:43:50|4310.08|4310.08|4309.49|4309.49|4310.08|4310.08|4309.49|4309.49|0
1635410640000|2021-10-28 08:44:00|4308.96|4308.96|4307.96|4307.96|4308.96|4308.96|4307.96|4307.96|0
1635410650000|2021-10-28 08:44:10|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|4307.61|0
1635410660000|2021-10-28 08:44:20|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1635410680000|2021-10-28 08:44:40|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|4305.88|0
1635410710000|2021-10-28 08:45:10|4305.7|4305.7|4306.93|4306.93|4306.93|4306.93|4305.7|4305.7|0
1635410720000|2021-10-28 08:45:20|4307.28|4307.28|4305.55|4305.55|4307.28|4307.28|4305.55|4305.55|0
1635410770000|2021-10-28 08:46:10|4305.72|4305.72|4305.82|4305.82|4305.82|4305.82|4305.72|4305.72|0
1635410830000|2021-10-28 08:47:10|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1635410870000|2021-10-28 08:47:50|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|0
1635410890000|2021-10-28 08:48:10|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|0
1635410920000|2021-10-28 08:48:40|4306.86|4306.86|4307.56|4307.56|4307.56|4307.56|4306.86|4306.86|0
1635410930000|2021-10-28 08:48:50|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1635410960000|2021-10-28 08:49:20|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|0
1635411000000|2021-10-28 08:50:00|4307.91|4307.91|4307|4307|4307.91|4307.91|4307|4307|0
1635411010000|2021-10-28 08:50:10|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1635411020000|2021-10-28 08:50:20|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1635411050000|2021-10-28 08:50:50|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|4306.12|0
1635411060000|2021-10-28 08:51:00|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1635411070000|2021-10-28 08:51:10|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1635411100000|2021-10-28 08:51:40|4306.88|4306.88|4306.58|4306.58|4306.88|4306.88|4306.53|4306.53|0
1635411120000|2021-10-28 08:52:00|4306.23|4306.23|4306.58|4306.58|4306.58|4306.58|4306.23|4306.23|0
1635411150000|2021-10-28 08:52:30|4307.1|4307.1|4306.93|4306.93|4307.1|4307.1|4306.93|4306.93|0
1635411180000|2021-10-28 08:53:00|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|4306.81|0
1635411190000|2021-10-28 08:53:10|4306.11|4306.11|4306.35|4306.35|4306.46|4306.46|4306.11|4306.11|0
1635411200000|2021-10-28 08:53:20|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1635411240000|2021-10-28 08:54:00|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|0
1635411250000|2021-10-28 08:54:10|4306.11|4306.11|4305.8|4305.8|4306.11|4306.11|4305.8|4305.8|0
1635411260000|2021-10-28 08:54:20|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.2|4305.2|0
1635411280000|2021-10-28 08:54:40|4306.16|4306.16|4306.33|4306.33|4306.33|4306.33|4306.16|4306.16|0
1635411290000|2021-10-28 08:54:50|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|0
1635411300000|2021-10-28 08:55:00|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1635411360000|2021-10-28 08:56:00|4306.54|4306.54|4306.71|4306.71|4306.71|4306.71|4306.54|4306.54|0
1635411450000|2021-10-28 08:57:30|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1635411460000|2021-10-28 08:57:40|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|0
1635411470000|2021-10-28 08:57:50|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|0
1635411490000|2021-10-28 08:58:10|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|0
1635411500000|2021-10-28 08:58:20|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|0
1635411510000|2021-10-28 08:58:30|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1635411530000|2021-10-28 08:58:50|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|0
1635411540000|2021-10-28 08:59:00|4307.99|4307.99|4308.52|4308.52|4308.52|4308.52|4307.99|4307.99|0
1635411550000|2021-10-28 08:59:10|4308.7|4308.7|4309.05|4309.05|4309.05|4309.05|4308.7|4308.7|0
1635411560000|2021-10-28 08:59:20|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|0
1635411570000|2021-10-28 08:59:30|4311.07|4311.07|4311.75|4311.75|4311.75|4311.75|4311.07|4311.07|0
1635411610000|2021-10-28 09:00:10|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|0
1635411630000|2021-10-28 09:00:30|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1635411640000|2021-10-28 09:00:40|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|0
1635411650000|2021-10-28 09:00:50|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|0
1635411660000|2021-10-28 09:01:00|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|0
1635411680000|2021-10-28 09:01:20|4311.94|4311.94|4310.89|4310.89|4311.94|4311.94|4310.72|4310.72|0
1635411700000|2021-10-28 09:01:40|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|0
1635411710000|2021-10-28 09:01:50|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|4311.92|0
1635411730000|2021-10-28 09:02:10|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|0
1635411750000|2021-10-28 09:02:30|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|0
1635411760000|2021-10-28 09:02:40|4311.73|4311.73|4311.21|4311.21|4311.73|4311.73|4311.21|4311.21|0
1635411770000|2021-10-28 09:02:50|4311.92|4311.92|4311.21|4311.21|4311.92|4311.92|4311.21|4311.21|0
1635411780000|2021-10-28 09:03:00|4309.69|4309.69|4308.34|4308.34|4309.69|4309.69|4308.34|4308.34|0
1635411810000|2021-10-28 09:03:30|4308.17|4308.17|4308.17|4308.17|4308.5|4308.5|4308.17|4308.17|0
1635411830000|2021-10-28 09:03:50|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|0
1635411880000|2021-10-28 09:04:40|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|0
1635411900000|2021-10-28 09:05:00|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1635411910000|2021-10-28 09:05:10|4307.65|4307.65|4307.3|4307.3|4307.65|4307.65|4307.3|4307.3|0
1635411920000|2021-10-28 09:05:20|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|0
1635411930000|2021-10-28 09:05:30|4307.47|4307.47|4307.82|4307.82|4307.82|4307.82|4307.47|4307.47|0
1635411940000|2021-10-28 09:05:40|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|4308.7|0
1635411960000|2021-10-28 09:06:00|4309.03|4309.03|4308.7|4308.7|4309.03|4309.03|4308.7|4308.7|0
1635411970000|2021-10-28 09:06:10|4308.87|4308.87|4310.1|4310.1|4310.28|4310.28|4308.87|4308.87|0
1635411980000|2021-10-28 09:06:20|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|0
1635411990000|2021-10-28 09:06:30|4308.87|4308.87|4308.7|4308.7|4308.87|4308.87|4308.7|4308.7|0
1635412020000|2021-10-28 09:07:00|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|0
1635412040000|2021-10-28 09:07:20|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1635412050000|2021-10-28 09:07:30|4306.8|4306.8|4307.5|4307.5|4307.67|4307.67|4306.8|4306.8|0
1635412090000|2021-10-28 09:08:10|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1635412100000|2021-10-28 09:08:20|4308.2|4308.2|4307.35|4307.35|4308.55|4308.55|4307.35|4307.35|0
1635412120000|2021-10-28 09:08:40|4307.08|4307.08|4306.21|4306.21|4307.08|4307.08|4306.21|4306.21|0
1635412170000|2021-10-28 09:09:30|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|4305.68|0
1635412190000|2021-10-28 09:09:50|4305.86|4305.86|4306.38|4306.38|4306.38|4306.38|4305.86|4305.86|0
1635412220000|2021-10-28 09:10:20|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1635412270000|2021-10-28 09:11:10|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|0
1635412290000|2021-10-28 09:11:30|4308.31|4308.31|4307.96|4307.96|4308.31|4308.31|4307.96|4307.96|0
1635412310000|2021-10-28 09:11:50|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|0
1635412330000|2021-10-28 09:12:10|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1635412340000|2021-10-28 09:12:20|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|0
1635412360000|2021-10-28 09:12:40|4309.61|4309.61|4309.72|4309.72|4309.72|4309.72|4309.61|4309.61|0
1635412410000|2021-10-28 09:13:30|4309.37|4309.37|4309.54|4309.54|4309.54|4309.54|4309.37|4309.37|0
1635412450000|2021-10-28 09:14:10|4310.42|4310.42|4311.29|4311.29|4311.29|4311.29|4310.42|4310.42|0
1635412460000|2021-10-28 09:14:20|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|0
1635412500000|2021-10-28 09:15:00|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1635412530000|2021-10-28 09:15:30|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|4311.27|0
1635412560000|2021-10-28 09:16:00|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1635412590000|2021-10-28 09:16:30|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|0
1635412600000|2021-10-28 09:16:40|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|0
1635412610000|2021-10-28 09:16:50|4307.38|4307.38|4307.03|4307.03|4308.09|4308.09|4307.03|4307.03|0
1635412620000|2021-10-28 09:17:00|4306.88|4306.88|4307.07|4307.07|4307.07|4307.07|4306.41|4306.41|0
1635412670000|2021-10-28 09:17:50|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|0
1635412680000|2021-10-28 09:18:00|4306.67|4306.67|4306.31|4306.31|4306.67|4306.67|4306.31|4306.31|0
1635412690000|2021-10-28 09:18:10|4307.02|4307.02|4306.67|4306.67|4307.02|4307.02|4306.67|4306.67|0
1635412750000|2021-10-28 09:19:10|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|4306.14|0
1635412800000|2021-10-28 09:20:00|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1635412840000|2021-10-28 09:20:40|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1635412860000|2021-10-28 09:21:00|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1635412900000|2021-10-28 09:21:40|4304.59|4304.59|4303.89|4303.89|4304.59|4304.59|4303.89|4303.89|0
1635412950000|2021-10-28 09:22:30|4304.06|4304.06|4303.71|4303.71|4304.06|4304.06|4303.71|4303.71|0
1635412980000|2021-10-28 09:23:00|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|0
1635413020000|2021-10-28 09:23:40|4304.22|4304.22|4303.87|4303.87|4304.22|4304.22|4303.87|4303.87|0
1635413030000|2021-10-28 09:23:50|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|4303.17|0
1635413050000|2021-10-28 09:24:10|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|0
1635413080000|2021-10-28 09:24:40|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|0
1635413090000|2021-10-28 09:24:50|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1635413100000|2021-10-28 09:25:00|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1635413110000|2021-10-28 09:25:10|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1635413120000|2021-10-28 09:25:20|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1635413130000|2021-10-28 09:25:30|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|0
1635413150000|2021-10-28 09:25:50|4302.19|4302.19|4302.18|4302.18|4302.35|4302.35|4302.18|4302.18|0
1635413190000|2021-10-28 09:26:30|4301.85|4301.85|4302.02|4302.02|4302.02|4302.02|4301.85|4301.85|0
1635413200000|2021-10-28 09:26:40|4301.85|4301.85|4301.85|4301.85|4302.02|4302.02|4301.85|4301.85|0
1635413210000|2021-10-28 09:26:50|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|0
1635413280000|2021-10-28 09:28:00|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|0
1635413290000|2021-10-28 09:28:10|4302.53|4302.53|4302.88|4302.88|4302.88|4302.88|4302.53|4302.53|0
1635413340000|2021-10-28 09:29:00|4303.73|4303.73|4303.92|4303.92|4303.92|4303.92|4303.57|4303.57|0
1635413360000|2021-10-28 09:29:20|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|0
1635413370000|2021-10-28 09:29:30|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|0
1635413400000|2021-10-28 09:30:00|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|4302.75|0
1635413420000|2021-10-28 09:30:20|4302.64|4302.64|4302.75|4302.75|4302.75|4302.75|4302.64|4302.64|0
1635413440000|2021-10-28 09:30:40|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|0
1635413450000|2021-10-28 09:30:50|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|0
1635413470000|2021-10-28 09:31:10|4303.75|4303.75|4303.07|4303.07|4303.75|4303.75|4303.07|4303.07|0
1635413530000|2021-10-28 09:32:10|4301.67|4301.67|4300.47|4300.47|4301.67|4301.67|4300.47|4300.47|0
1635413540000|2021-10-28 09:32:20|4299.59|4299.59|4298.94|4298.94|4299.59|4299.59|4298.94|4298.94|0
1635413550000|2021-10-28 09:32:30|4298.61|4298.61|4298.61|4298.61|4298.61|4298.61|4298.61|4298.61|0
1635413570000|2021-10-28 09:32:50|4298.19|4298.19|4296.96|4296.96|4298.19|4298.19|4296.96|4296.96|0
1635413580000|2021-10-28 09:33:00|4297.32|4297.32|4297.32|4297.32|4297.32|4297.32|4297.14|4297.14|0
1635413590000|2021-10-28 09:33:10|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|4297.2|0
1635413600000|2021-10-28 09:33:20|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|0
1635413610000|2021-10-28 09:33:30|4298.4|4298.4|4298.4|4298.4|4298.56|4298.56|4298.4|4298.4|0
1635413640000|2021-10-28 09:34:00|4298.75|4298.75|4299.45|4299.45|4299.45|4299.45|4298.75|4298.75|0
1635413650000|2021-10-28 09:34:10|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|4299.8|0
1635413680000|2021-10-28 09:34:40|4299.63|4299.63|4299.47|4299.47|4299.63|4299.63|4299.47|4299.47|0
1635413690000|2021-10-28 09:34:50|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|0
1635413700000|2021-10-28 09:35:00|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|0
1635413750000|2021-10-28 09:35:50|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|4298.75|0
1635413760000|2021-10-28 09:36:00|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|4298.4|0
1635413790000|2021-10-28 09:36:30|4297.7|4297.7|4297.52|4297.52|4297.7|4297.7|4297.52|4297.52|0
1635413800000|2021-10-28 09:36:40|4297.17|4297.17|4297.35|4297.35|4297.35|4297.35|4297.17|4297.17|0
1635413810000|2021-10-28 09:36:50|4297.88|4297.88|4298.73|4298.73|4298.73|4298.73|4297.88|4297.88|0
1635413820000|2021-10-28 09:37:00|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1635413840000|2021-10-28 09:37:20|4299.37|4299.37|4299.2|4299.2|4299.37|4299.37|4299.2|4299.2|0
1635413850000|2021-10-28 09:37:30|4299.02|4299.02|4299.35|4299.35|4300.23|4300.23|4299.02|4299.02|0
1635413880000|2021-10-28 09:38:00|4299|4299|4299|4299|4299|4299|4299|4299|0
1635413890000|2021-10-28 09:38:10|4298.65|4298.65|4298.3|4298.3|4298.65|4298.65|4298.3|4298.3|0
1635413910000|2021-10-28 09:38:30|4299|4299|4299.17|4299.17|4299.52|4299.52|4299|4299|0
1635413920000|2021-10-28 09:38:40|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|4298.82|0
1635413930000|2021-10-28 09:38:50|4298.47|4298.47|4298.65|4298.65|4298.65|4298.65|4298.47|4298.47|0
1635413950000|2021-10-28 09:39:10|4298.82|4298.82|4298.3|4298.3|4298.82|4298.82|4298.3|4298.3|0
1635413960000|2021-10-28 09:39:20|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|4297.62|0
1635413970000|2021-10-28 09:39:30|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|4297.27|0
1635414000000|2021-10-28 09:40:00|4296.59|4296.59|4297.48|4297.48|4297.48|4297.48|4296.54|4296.54|0
1635414010000|2021-10-28 09:40:10|4296.6|4296.6|4295.55|4295.55|4296.6|4296.6|4295.55|4295.55|0
1635414020000|2021-10-28 09:40:20|4296.43|4296.43|4296.08|4296.08|4296.43|4296.43|4296.08|4296.08|0
1635414040000|2021-10-28 09:40:40|4296.43|4296.43|4296.93|4296.93|4297.63|4297.63|4296.43|4296.43|0
1635414060000|2021-10-28 09:41:00|4297.28|4297.28|4296.93|4296.93|4297.63|4297.63|4296.93|4296.93|0
1635414070000|2021-10-28 09:41:10|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|0
1635414090000|2021-10-28 09:41:30|4296.95|4296.95|4296.6|4296.6|4296.95|4296.95|4296.43|4296.43|0
1635414140000|2021-10-28 09:42:20|4296.43|4296.43|4296.59|4296.59|4296.59|4296.59|4296.43|4296.43|0
1635414160000|2021-10-28 09:42:40|4296.76|4296.76|4297.29|4297.29|4297.29|4297.29|4296.76|4296.76|0
1635414170000|2021-10-28 09:42:50|4297.47|4297.47|4296.59|4296.59|4297.47|4297.47|4296.59|4296.59|0
1635414180000|2021-10-28 09:43:00|4297.26|4297.26|4297.97|4297.97|4297.97|4297.97|4297.26|4297.26|0
1635414190000|2021-10-28 09:43:10|4298.32|4298.32|4298.62|4298.62|4298.62|4298.62|4297.26|4297.26|0
1635414200000|2021-10-28 09:43:20|4297.94|4297.94|4298.12|4298.12|4298.12|4298.12|4297.77|4297.77|0
1635414230000|2021-10-28 09:43:50|4298.82|4298.82|4299.87|4299.87|4299.87|4299.87|4298.82|4298.82|0
1635414240000|2021-10-28 09:44:00|4300.4|4300.4|4301.27|4301.27|4301.27|4301.27|4300.4|4300.4|0
1635414250000|2021-10-28 09:44:10|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|0
1635414260000|2021-10-28 09:44:20|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|0
1635414280000|2021-10-28 09:44:40|4301.74|4301.74|4300.75|4300.75|4301.74|4301.74|4300.75|4300.75|0
1635414310000|2021-10-28 09:45:10|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|0
1635414350000|2021-10-28 09:45:50|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|0
1635414400000|2021-10-28 09:46:40|4299.87|4299.87|4300.57|4300.57|4300.57|4300.57|4299.87|4299.87|0
1635414420000|2021-10-28 09:47:00|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1635414430000|2021-10-28 09:47:10|4301.75|4301.75|4302.8|4302.8|4302.8|4302.8|4301.75|4301.75|0
1635414450000|2021-10-28 09:47:30|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1635414460000|2021-10-28 09:47:40|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|4304.35|0
1635414470000|2021-10-28 09:47:50|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|0
1635414490000|2021-10-28 09:48:10|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|0
1635414520000|2021-10-28 09:48:40|4304.96|4304.96|4304.6|4304.6|4304.96|4304.96|4304.6|4304.6|0
1635414540000|2021-10-28 09:49:00|4304.78|4304.78|4305.66|4305.66|4305.83|4305.83|4304.78|4304.78|0
1635414580000|2021-10-28 09:49:40|4306.71|4306.71|4305.66|4305.66|4306.71|4306.71|4305.66|4305.66|0
1635414610000|2021-10-28 09:50:10|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1635414630000|2021-10-28 09:50:30|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|0
1635414640000|2021-10-28 09:50:40|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|4307.24|0
1635414650000|2021-10-28 09:50:50|4307.91|4307.91|4307.91|4307.91|4308.07|4308.07|4307.91|4307.91|0
1635414690000|2021-10-28 09:51:30|4308.44|4308.44|4309.11|4309.11|4309.11|4309.11|4308.44|4308.44|0
1635414700000|2021-10-28 09:51:40|4308.94|4308.94|4309.46|4309.46|4309.46|4309.46|4308.94|4308.94|0
1635414710000|2021-10-28 09:51:50|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|0
1635414720000|2021-10-28 09:52:00|4311.13|4311.13|4311.48|4311.48|4311.48|4311.48|4311.13|4311.13|0
1635414740000|2021-10-28 09:52:20|4312.01|4312.01|4312.36|4312.36|4312.36|4312.36|4311.83|4311.83|0
1635414750000|2021-10-28 09:52:30|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|0
1635414760000|2021-10-28 09:52:40|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1635414770000|2021-10-28 09:52:50|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|4311.52|0
1635414820000|2021-10-28 09:53:40|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|4311.17|0
1635414850000|2021-10-28 09:54:10|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|0
1635414860000|2021-10-28 09:54:20|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|0
1635414870000|2021-10-28 09:54:30|4310.65|4310.65|4310.82|4310.82|4310.82|4310.82|4310.65|4310.65|0
1635414910000|2021-10-28 09:55:10|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|4310.15|0
1635414960000|2021-10-28 09:56:00|4310.67|4310.67|4310.5|4310.5|4310.67|4310.67|4310.5|4310.5|0
1635414990000|2021-10-28 09:56:30|4311.2|4311.2|4311.38|4311.38|4311.38|4311.38|4311.2|4311.2|0
1635415000000|2021-10-28 09:56:40|4311.02|4311.02|4311.2|4311.2|4311.2|4311.2|4310.5|4310.5|0
1635415050000|2021-10-28 09:57:30|4311.55|4311.55|4311.83|4311.83|4311.83|4311.83|4311.55|4311.55|0
1635415070000|2021-10-28 09:57:50|4310.78|4310.78|4310.6|4310.6|4310.78|4310.78|4310.6|4310.6|0
1635415090000|2021-10-28 09:58:10|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1635415100000|2021-10-28 09:58:20|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1635415110000|2021-10-28 09:58:30|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|0
1635415120000|2021-10-28 09:58:40|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1635415170000|2021-10-28 09:59:30|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1635415180000|2021-10-28 09:59:40|4309.9|4309.9|4307.43|4307.43|4309.9|4309.9|4307.43|4307.43|0
1635415200000|2021-10-28 10:00:00|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|4306.75|0
1635415230000|2021-10-28 10:00:30|4306.22|4306.22|4306.93|4306.93|4307.45|4307.45|4306.22|4306.22|0
1635415240000|2021-10-28 10:00:40|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|0
1635415250000|2021-10-28 10:00:50|4306.42|4306.42|4306.28|4306.28|4306.42|4306.42|4306.28|4306.28|0
1635415260000|2021-10-28 10:01:00|4306.49|4306.49|4306.7|4306.7|4306.7|4306.7|4306.44|4306.44|0
1635415300000|2021-10-28 10:01:40|4307.38|4307.38|4306.7|4306.7|4307.38|4307.38|4306.7|4306.7|0
1635415310000|2021-10-28 10:01:50|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1635415370000|2021-10-28 10:02:50|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1635415390000|2021-10-28 10:03:10|4305|4305|4305.53|4305.53|4305.53|4305.53|4305|4305|0
1635415400000|2021-10-28 10:03:20|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|4303.97|0
1635415410000|2021-10-28 10:03:30|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|4303.8|0
1635415430000|2021-10-28 10:03:50|4304.15|4304.15|4304.03|4304.03|4304.15|4304.15|4304.03|4304.03|0
1635415440000|2021-10-28 10:04:00|4303.5|4303.5|4303.33|4303.33|4303.5|4303.5|4303.33|4303.33|0
1635415470000|2021-10-28 10:04:30|4304.03|4304.03|4304.91|4304.91|4304.91|4304.91|4304.03|4304.03|0
1635415500000|2021-10-28 10:05:00|4304.96|4304.96|4303.61|4303.61|4304.96|4304.96|4303.61|4303.61|0
1635415520000|2021-10-28 10:05:20|4304.81|4304.81|4305.51|4305.51|4305.51|4305.51|4304.81|4304.81|0
1635415530000|2021-10-28 10:05:30|4305.56|4305.56|4305.04|4305.04|4305.56|4305.56|4305.04|4305.04|0
1635415540000|2021-10-28 10:05:40|4305.21|4305.21|4305.39|4305.39|4305.39|4305.39|4305.21|4305.21|0
1635415560000|2021-10-28 10:06:00|4305.04|4305.04|4304.69|4304.69|4305.04|4305.04|4304.69|4304.69|0
1635415620000|2021-10-28 10:07:00|4304.16|4304.16|4302.26|4302.26|4304.16|4304.16|4302.26|4302.26|0
1635415630000|2021-10-28 10:07:10|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|0
1635415660000|2021-10-28 10:07:40|4302.43|4302.43|4300.35|4300.35|4302.43|4302.43|4300.35|4300.35|0
1635415670000|2021-10-28 10:07:50|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|0
1635415680000|2021-10-28 10:08:00|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|4299.83|0
1635415700000|2021-10-28 10:08:20|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|4299.71|0
1635415710000|2021-10-28 10:08:30|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|0
1635415730000|2021-10-28 10:08:50|4299.42|4299.42|4300.29|4300.29|4300.29|4300.29|4299.42|4299.42|0
1635415740000|2021-10-28 10:09:00|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1635415760000|2021-10-28 10:09:20|4301.5|4301.5|4299.92|4299.92|4301.5|4301.5|4299.92|4299.92|0
1635415870000|2021-10-28 10:11:10|4299.24|4299.24|4299.19|4299.19|4299.24|4299.24|4299.19|4299.19|0
1635415890000|2021-10-28 10:11:30|4298.51|4298.51|4299.92|4299.92|4299.92|4299.92|4298.51|4298.51|0
1635415980000|2021-10-28 10:13:00|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|0
1635416000000|2021-10-28 10:13:20|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|0
1635416060000|2021-10-28 10:14:20|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|0
1635416070000|2021-10-28 10:14:30|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|4300.09|0
1635416080000|2021-10-28 10:14:40|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|4300.27|0
1635416140000|2021-10-28 10:15:40|4301.32|4301.32|4301.47|4301.47|4301.47|4301.47|4301.32|4301.32|0
1635416180000|2021-10-28 10:16:20|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1635416250000|2021-10-28 10:17:30|4301.68|4301.68|4301.47|4301.47|4301.68|4301.68|4301.47|4301.47|0
1635416280000|2021-10-28 10:18:00|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|4300.8|0
1635416320000|2021-10-28 10:18:40|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1635416340000|2021-10-28 10:19:00|4300.97|4300.97|4301.15|4301.15|4301.44|4301.44|4300.97|4300.97|0
1635416350000|2021-10-28 10:19:10|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|0
1635416360000|2021-10-28 10:19:20|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|0
1635416380000|2021-10-28 10:19:40|4299.8|4299.8|4300.15|4300.15|4300.15|4300.15|4299.8|4299.8|0
1635416410000|2021-10-28 10:20:10|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|4300.04|0
1635416420000|2021-10-28 10:20:20|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|4299.16|0
1635416480000|2021-10-28 10:21:20|4298.81|4298.81|4298.81|4298.81|4298.81|4298.81|4298.81|4298.81|0
1635416530000|2021-10-28 10:22:10|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|0
1635416570000|2021-10-28 10:22:50|4299.31|4299.31|4298.98|4298.98|4299.31|4299.31|4298.98|4298.98|0
1635416590000|2021-10-28 10:23:10|4299.33|4299.33|4298.81|4298.81|4299.33|4299.33|4298.81|4298.81|0
1635416620000|2021-10-28 10:23:40|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|0
1635416630000|2021-10-28 10:23:50|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|0
1635416680000|2021-10-28 10:24:40|4299.49|4299.49|4299.77|4299.77|4300.47|4300.47|4299.49|4299.49|0
1635416710000|2021-10-28 10:25:10|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|0
1635416750000|2021-10-28 10:25:50|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|4300.46|0
1635416760000|2021-10-28 10:26:00|4300.62|4300.62|4301.15|4301.15|4301.15|4301.15|4300.62|4300.62|0
1635416770000|2021-10-28 10:26:10|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|0
1635416790000|2021-10-28 10:26:30|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|4302.01|0
1635416800000|2021-10-28 10:26:40|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|0
1635416830000|2021-10-28 10:27:10|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1635416890000|2021-10-28 10:28:10|4302.32|4302.32|4303.02|4303.02|4303.02|4303.02|4302.32|4302.32|0
1635416900000|2021-10-28 10:28:20|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1635416920000|2021-10-28 10:28:40|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|0
1635416950000|2021-10-28 10:29:10|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|0
1635416990000|2021-10-28 10:29:50|4304.04|4304.04|4303.34|4303.34|4304.04|4304.04|4302.99|4302.99|0
1635417000000|2021-10-28 10:30:00|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1635417090000|2021-10-28 10:31:30|4302.83|4302.83|4302.67|4302.67|4302.83|4302.83|4302.67|4302.67|0
1635417120000|2021-10-28 10:32:00|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1635417140000|2021-10-28 10:32:20|4304.57|4304.57|4304.41|4304.41|4304.76|4304.76|4304.41|4304.41|0
1635417210000|2021-10-28 10:33:30|4303.18|4303.18|4303.34|4303.34|4303.34|4303.34|4303.18|4303.18|0
1635417220000|2021-10-28 10:33:40|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1635417240000|2021-10-28 10:34:00|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|0
1635417280000|2021-10-28 10:34:40|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1635417340000|2021-10-28 10:35:40|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|4304.52|0
1635417370000|2021-10-28 10:36:10|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|0
1635417410000|2021-10-28 10:36:50|4303.32|4303.32|4301.97|4301.97|4303.32|4303.32|4301.97|4301.97|0
1635417420000|2021-10-28 10:37:00|4301.64|4301.64|4299.89|4299.89|4301.64|4301.64|4299.89|4299.89|0
1635417430000|2021-10-28 10:37:10|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|0
1635417440000|2021-10-28 10:37:20|4299.53|4299.53|4299.59|4299.59|4299.59|4299.59|4299.53|4299.53|0
1635417510000|2021-10-28 10:38:30|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|0
1635417520000|2021-10-28 10:38:40|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|4299.56|0
1635417550000|2021-10-28 10:39:10|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|0
1635417560000|2021-10-28 10:39:20|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1635417580000|2021-10-28 10:39:40|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|4300.96|0
1635417590000|2021-10-28 10:39:50|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|4301.63|0
1635417610000|2021-10-28 10:40:10|4300.93|4300.93|4301.28|4301.28|4301.28|4301.28|4300.93|4300.93|0
1635417630000|2021-10-28 10:40:30|4301.11|4301.11|4302.33|4302.33|4302.33|4302.33|4301.11|4301.11|0
1635417640000|2021-10-28 10:40:40|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1635417650000|2021-10-28 10:40:50|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1635417660000|2021-10-28 10:41:00|4303.91|4303.91|4303.21|4303.21|4303.91|4303.91|4303.21|4303.21|0
1635417690000|2021-10-28 10:41:30|4303.56|4303.56|4302.68|4302.68|4303.56|4303.56|4302.68|4302.68|0
1635417740000|2021-10-28 10:42:20|4303.36|4303.36|4304.04|4304.04|4304.04|4304.04|4303.36|4303.36|0
1635417760000|2021-10-28 10:42:40|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|0
1635417770000|2021-10-28 10:42:50|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|0
1635417780000|2021-10-28 10:43:00|4305.56|4305.56|4305.73|4305.73|4305.73|4305.73|4305.38|4305.38|0
1635417790000|2021-10-28 10:43:10|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1635417820000|2021-10-28 10:43:40|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1635417870000|2021-10-28 10:44:30|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1635417900000|2021-10-28 10:45:00|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1635417910000|2021-10-28 10:45:10|4306.06|4306.06|4305.88|4305.88|4306.06|4306.06|4305.88|4305.88|0
1635417940000|2021-10-28 10:45:40|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1635417960000|2021-10-28 10:46:00|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1635418000000|2021-10-28 10:46:40|4305.88|4305.88|4305.71|4305.71|4306.24|4306.24|4305.71|4305.71|0
1635418010000|2021-10-28 10:46:50|4306.06|4306.06|4306.59|4306.59|4306.59|4306.59|4306.06|4306.06|0
1635418030000|2021-10-28 10:47:10|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|4306.95|0
1635418040000|2021-10-28 10:47:20|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|0
1635418070000|2021-10-28 10:47:50|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1635418130000|2021-10-28 10:48:50|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4306.6|4306.6|0
1635418150000|2021-10-28 10:49:10|4306.42|4306.42|4306.95|4306.95|4306.95|4306.95|4306.42|4306.42|0
1635418160000|2021-10-28 10:49:20|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|0
1635418190000|2021-10-28 10:49:50|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1635418200000|2021-10-28 10:50:00|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|0
1635418220000|2021-10-28 10:50:20|4306.62|4306.62|4307.33|4307.33|4307.33|4307.33|4306.62|4306.62|0
1635418260000|2021-10-28 10:51:00|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1635418320000|2021-10-28 10:52:00|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1635418330000|2021-10-28 10:52:10|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|0
1635418340000|2021-10-28 10:52:20|4307.73|4307.73|4307.85|4307.85|4307.85|4307.85|4307.73|4307.73|0
1635418380000|2021-10-28 10:53:00|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1635418390000|2021-10-28 10:53:10|4308.87|4308.87|4309.4|4309.4|4309.4|4309.4|4308.87|4308.87|0
1635418410000|2021-10-28 10:53:30|4310.1|4310.1|4308.87|4308.87|4310.1|4310.1|4308.87|4308.87|0
1635418420000|2021-10-28 10:53:40|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1635418430000|2021-10-28 10:53:50|4307.85|4307.85|4306.32|4306.32|4307.85|4307.85|4306.32|4306.32|0
1635418440000|2021-10-28 10:54:00|4305.62|4305.62|4305.09|4305.09|4305.62|4305.62|4305.09|4305.09|0
1635418450000|2021-10-28 10:54:10|4305.62|4305.62|4305.27|4305.27|4305.62|4305.62|4305.27|4305.27|0
1635418480000|2021-10-28 10:54:40|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1635418490000|2021-10-28 10:54:50|4306.12|4306.12|4306.47|4306.47|4306.47|4306.47|4306.12|4306.12|0
1635418520000|2021-10-28 10:55:20|4306.12|4306.12|4305.07|4305.07|4306.12|4306.12|4304.89|4304.89|0
1635418540000|2021-10-28 10:55:40|4304.9|4304.9|4304.38|4304.38|4304.9|4304.9|4304.38|4304.38|0
1635418560000|2021-10-28 10:56:00|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|0
1635418580000|2021-10-28 10:56:20|4303.58|4303.58|4303.58|4303.58|4303.58|4303.58|4303.58|4303.58|0
1635418590000|2021-10-28 10:56:30|4302.91|4302.91|4302.73|4302.73|4302.91|4302.91|4302.38|4302.38|0
1635418600000|2021-10-28 10:56:40|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|0
1635418610000|2021-10-28 10:56:50|4302.09|4302.09|4302.62|4302.62|4302.62|4302.62|4302.09|4302.09|0
1635418650000|2021-10-28 10:57:30|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|4302.44|0
1635418680000|2021-10-28 10:58:00|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|0
1635418710000|2021-10-28 10:58:30|4301.91|4301.91|4301.43|4301.43|4301.91|4301.91|4301.43|4301.43|0
1635418730000|2021-10-28 10:58:50|4301.78|4301.78|4302.8|4302.8|4303.33|4303.33|4301.78|4301.78|0
1635418770000|2021-10-28 10:59:30|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1635418780000|2021-10-28 10:59:40|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|4302.38|0
1635418790000|2021-10-28 10:59:50|4301.86|4301.86|4301.33|4301.33|4301.86|4301.86|4301.33|4301.33|0
1635418800000|2021-10-28 11:00:00|4300.65|4300.65|4300.28|4300.28|4300.91|4300.91|4300.23|4300.23|0
1635418820000|2021-10-28 11:00:20|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|4299.6|0
1635418830000|2021-10-28 11:00:30|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|0
1635418850000|2021-10-28 11:00:50|4299.37|4299.37|4299.37|4299.37|4299.37|4299.37|4299.37|4299.37|0
1635418860000|2021-10-28 11:01:00|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|0
1635418910000|2021-10-28 11:01:50|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|4300.37|0
1635418920000|2021-10-28 11:02:00|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|0
1635418930000|2021-10-28 11:02:10|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|4299.85|0
1635418950000|2021-10-28 11:02:30|4300.02|4300.02|4300.2|4300.2|4300.2|4300.2|4300.02|4300.02|0
1635418970000|2021-10-28 11:02:50|4300.55|4300.55|4300.37|4300.37|4300.55|4300.55|4300.37|4300.37|0
1635418980000|2021-10-28 11:03:00|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|0
1635418990000|2021-10-28 11:03:10|4300.05|4300.05|4299.52|4299.52|4300.05|4300.05|4299.52|4299.52|0
1635419030000|2021-10-28 11:03:50|4299.7|4299.7|4300.37|4300.37|4300.37|4300.37|4299.7|4299.7|0
1635419040000|2021-10-28 11:04:00|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|0
1635419070000|2021-10-28 11:04:30|4300.4|4300.4|4300.57|4300.57|4300.57|4300.57|4300.4|4300.4|0
1635419090000|2021-10-28 11:04:50|4300.92|4300.92|4301.28|4301.28|4301.28|4301.28|4300.92|4300.92|0
1635419110000|2021-10-28 11:05:10|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|0
1635419140000|2021-10-28 11:05:40|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1635419160000|2021-10-28 11:06:00|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1635419180000|2021-10-28 11:06:20|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|4301.08|0
1635419210000|2021-10-28 11:06:50|4300.55|4300.55|4300.2|4300.2|4300.55|4300.55|4300.2|4300.2|0
1635419220000|2021-10-28 11:07:00|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|0
1635419240000|2021-10-28 11:07:20|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|4299.99|0
1635419250000|2021-10-28 11:07:30|4300.52|4300.52|4301.4|4301.4|4301.4|4301.4|4300.52|4300.52|0
1635419290000|2021-10-28 11:08:10|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|4301.29|0
1635419350000|2021-10-28 11:09:10|4299.54|4299.54|4299.3|4299.3|4299.54|4299.54|4299.3|4299.3|0
1635419390000|2021-10-28 11:09:50|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|0
1635419420000|2021-10-28 11:10:20|4300|4300|4300.36|4300.36|4300.36|4300.36|4300|4300|0
1635419430000|2021-10-28 11:10:30|4301.06|4301.06|4301.06|4301.06|4301.58|4301.58|4301.06|4301.06|0
1635419440000|2021-10-28 11:10:40|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|0
1635419470000|2021-10-28 11:11:10|4300.3|4300.3|4300.12|4300.12|4300.3|4300.3|4299.59|4299.59|0
1635419500000|2021-10-28 11:11:40|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|4300.24|0
1635419510000|2021-10-28 11:11:50|4300.45|4300.45|4301.13|4301.13|4301.13|4301.13|4300.45|4300.45|0
1635419540000|2021-10-28 11:12:20|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|4300.97|0
1635419560000|2021-10-28 11:12:40|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|0
1635419580000|2021-10-28 11:13:00|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|0
1635419590000|2021-10-28 11:13:10|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|0
1635419640000|2021-10-28 11:14:00|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|4300.5|0
1635419650000|2021-10-28 11:14:10|4299.82|4299.82|4298.47|4298.47|4299.82|4299.82|4298.47|4298.47|0
1635419660000|2021-10-28 11:14:20|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|0
1635419690000|2021-10-28 11:14:50|4298.47|4298.47|4298.47|4298.47|4298.47|4298.47|4298.47|4298.47|0
1635419700000|2021-10-28 11:15:00|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|4298.3|0
1635419790000|2021-10-28 11:16:30|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|4297.95|0
1635419820000|2021-10-28 11:17:00|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1635419840000|2021-10-28 11:17:20|4298.01|4298.01|4297.48|4297.48|4298.01|4298.01|4297.3|4297.3|0
1635419860000|2021-10-28 11:17:40|4298.15|4298.15|4297.98|4297.98|4298.15|4298.15|4297.98|4297.98|0
1635419880000|2021-10-28 11:18:00|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|0
1635419910000|2021-10-28 11:18:30|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|4298.51|0
1635419940000|2021-10-28 11:19:00|4299.21|4299.21|4299.06|4299.06|4299.21|4299.21|4299.06|4299.06|0
1635419950000|2021-10-28 11:19:10|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|0
1635420040000|2021-10-28 11:20:40|4298.34|4298.34|4298.29|4298.29|4298.34|4298.34|4298.18|4298.18|0
1635420050000|2021-10-28 11:20:50|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|0
1635420060000|2021-10-28 11:21:00|4298.85|4298.85|4299.32|4299.32|4299.43|4299.43|4298.8|4298.8|0
1635420080000|2021-10-28 11:21:20|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|0
1635420100000|2021-10-28 11:21:40|4298.45|4298.45|4298.8|4298.8|4298.8|4298.8|4298.45|4298.45|0
1635420110000|2021-10-28 11:21:50|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|0
1635420140000|2021-10-28 11:22:20|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|0
1635420170000|2021-10-28 11:22:50|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|0
1635420190000|2021-10-28 11:23:10|4299.64|4299.64|4299.82|4299.82|4299.82|4299.82|4299.64|4299.64|0
1635420210000|2021-10-28 11:23:30|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|0
1635420240000|2021-10-28 11:24:00|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|4301.02|0
1635420270000|2021-10-28 11:24:30|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|0
1635420280000|2021-10-28 11:24:40|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|0
1635420300000|2021-10-28 11:25:00|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|4300.67|0
1635420310000|2021-10-28 11:25:10|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|4300.85|0
1635420360000|2021-10-28 11:26:00|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|0
1635420370000|2021-10-28 11:26:10|4301|4301|4301|4301|4301|4301|4301|4301|0
1635420380000|2021-10-28 11:26:20|4300.68|4300.68|4300.36|4300.36|4300.68|4300.68|4300.36|4300.36|0
1635420390000|2021-10-28 11:26:30|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|0
1635420420000|2021-10-28 11:27:00|4299.63|4299.63|4298.76|4298.76|4299.63|4299.63|4298.76|4298.76|0
1635420440000|2021-10-28 11:27:20|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|4299.11|0
1635420520000|2021-10-28 11:28:40|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|0
1635420540000|2021-10-28 11:29:00|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|0
1635420640000|2021-10-28 11:30:40|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|4299.61|0
1635420670000|2021-10-28 11:31:10|4299.66|4299.66|4299.66|4299.66|4299.66|4299.66|4299.66|4299.66|0
1635420680000|2021-10-28 11:31:20|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|0
1635420690000|2021-10-28 11:31:30|4299.31|4299.31|4298.1|4298.1|4299.99|4299.99|4298.1|4298.1|0
1635420700000|2021-10-28 11:31:40|4298.45|4298.45|4297.92|4297.92|4298.45|4298.45|4297.92|4297.92|0
1635420710000|2021-10-28 11:31:50|4297.74|4297.74|4298.97|4298.97|4298.97|4298.97|4297.74|4297.74|0
1635420720000|2021-10-28 11:32:00|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|0
1635420770000|2021-10-28 11:32:50|4298.39|4298.39|4297.71|4297.71|4298.39|4298.39|4297.71|4297.71|0
1635420840000|2021-10-28 11:34:00|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1635420850000|2021-10-28 11:34:10|4297.71|4297.71|4297.71|4297.71|4297.83|4297.83|4297.71|4297.71|0
1635420860000|2021-10-28 11:34:20|4297.95|4297.95|4297.83|4297.83|4297.95|4297.95|4297.83|4297.83|0
1635420870000|2021-10-28 11:34:30|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|4298.01|0
1635420880000|2021-10-28 11:34:40|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|0
1635420900000|2021-10-28 11:35:00|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|4297.48|0
1635420910000|2021-10-28 11:35:10|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1635420950000|2021-10-28 11:35:50|4297.95|4297.95|4298.13|4298.13|4298.13|4298.13|4297.95|4297.95|0
1635420960000|2021-10-28 11:36:00|4298.36|4298.36|4298.3|4298.3|4298.48|4298.48|4298.3|4298.3|0
1635420970000|2021-10-28 11:36:10|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|0
1635421010000|2021-10-28 11:36:50|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|0
1635421030000|2021-10-28 11:37:10|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|4298.36|0
1635421090000|2021-10-28 11:38:10|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|4298.71|0
1635421110000|2021-10-28 11:38:30|4298.59|4298.59|4298.42|4298.42|4298.59|4298.59|4298.42|4298.42|0
1635421140000|2021-10-28 11:39:00|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|4297.39|0
1635421150000|2021-10-28 11:39:10|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|0
1635421190000|2021-10-28 11:39:50|4297.72|4297.72|4296.34|4296.34|4297.72|4297.72|4296.34|4296.34|0
1635421210000|2021-10-28 11:40:10|4296.22|4296.22|4296.05|4296.05|4296.22|4296.22|4296.05|4296.05|0
1635421220000|2021-10-28 11:40:20|4295.89|4295.89|4295.81|4295.81|4296.05|4296.05|4295.81|4295.81|0
1635421230000|2021-10-28 11:40:30|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|4295.93|0
1635421250000|2021-10-28 11:40:50|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1635421260000|2021-10-28 11:41:00|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|4294.73|0
1635421280000|2021-10-28 11:41:20|4294.2|4294.2|4294.38|4294.38|4294.38|4294.38|4294.2|4294.2|0
1635421310000|2021-10-28 11:41:50|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|4295.05|0
1635421360000|2021-10-28 11:42:40|4294.7|4294.7|4294.18|4294.18|4294.7|4294.7|4294.18|4294.18|0
1635421370000|2021-10-28 11:42:50|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1635421400000|2021-10-28 11:43:20|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1635421440000|2021-10-28 11:44:00|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|4293.86|0
1635421450000|2021-10-28 11:44:10|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|4294.04|0
1635421490000|2021-10-28 11:44:50|4293.68|4293.68|4293.33|4293.33|4293.68|4293.68|4293.33|4293.33|0
1635421500000|2021-10-28 11:45:00|4293.68|4293.68|4293.86|4293.86|4294.04|4294.04|4293.68|4293.68|0
1635421510000|2021-10-28 11:45:10|4293.65|4293.65|4294.33|4294.33|4294.33|4294.33|4293.65|4293.65|0
1635421540000|2021-10-28 11:45:40|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|4294.15|0
1635421550000|2021-10-28 11:45:50|4294.85|4294.85|4294.18|4294.18|4294.85|4294.85|4294.18|4294.18|0
1635421570000|2021-10-28 11:46:10|4293.85|4293.85|4293.73|4293.73|4293.85|4293.85|4293.73|4293.73|0
1635421630000|2021-10-28 11:47:10|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|4294.06|0
1635421640000|2021-10-28 11:47:20|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1635421690000|2021-10-28 11:48:10|4293.21|4293.21|4293.74|4293.74|4293.91|4293.91|4293.21|4293.21|0
1635421700000|2021-10-28 11:48:20|4293.91|4293.91|4294.07|4294.07|4294.07|4294.07|4293.91|4293.91|0
1635421710000|2021-10-28 11:48:30|4293.89|4293.89|4293.37|4293.37|4293.89|4293.89|4293.37|4293.37|0
1635421740000|2021-10-28 11:49:00|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1635421790000|2021-10-28 11:49:50|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|4293.21|0
1635421800000|2021-10-28 11:50:00|4292.68|4292.68|4292.52|4292.52|4292.68|4292.68|4292.52|4292.52|0
1635421810000|2021-10-28 11:50:10|4292.68|4292.68|4293.54|4293.54|4293.71|4293.71|4292.68|4292.68|0
1635421820000|2021-10-28 11:50:20|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|4293.89|0
1635421850000|2021-10-28 11:50:50|4294.06|4294.06|4293.89|4293.89|4294.06|4294.06|4293.89|4293.89|0
1635421880000|2021-10-28 11:51:20|4294.22|4294.22|4294.07|4294.07|4294.22|4294.22|4294.07|4294.07|0
1635421900000|2021-10-28 11:51:40|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|4293.91|0
1635421910000|2021-10-28 11:51:50|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|4293.75|0
1635422010000|2021-10-28 11:53:30|4293.58|4293.58|4293.59|4293.59|4293.59|4293.59|4293.42|4293.42|0
1635422020000|2021-10-28 11:53:40|4293.77|4293.77|4294.1|4294.1|4294.1|4294.1|4293.77|4293.77|0
1635422030000|2021-10-28 11:53:50|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|4294.45|0
1635422040000|2021-10-28 11:54:00|4294.1|4294.1|4295.27|4295.27|4295.27|4295.27|4294.1|4294.1|0
1635422050000|2021-10-28 11:54:10|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|4294.59|0
1635422070000|2021-10-28 11:54:30|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1635422080000|2021-10-28 11:54:40|4294.97|4294.97|4295.09|4295.09|4295.09|4295.09|4294.97|4294.97|0
1635422090000|2021-10-28 11:54:50|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1635422100000|2021-10-28 11:55:00|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|4295.15|0
1635422110000|2021-10-28 11:55:10|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1635422160000|2021-10-28 11:56:00|4296.17|4296.17|4295.2|4295.2|4296.52|4296.52|4295.2|4295.2|0
1635422170000|2021-10-28 11:56:10|4295.34|4295.34|4295.52|4295.52|4295.52|4295.52|4295.34|4295.34|0
1635422200000|2021-10-28 11:56:40|4295.84|4295.84|4296.37|4296.37|4296.37|4296.37|4295.84|4295.84|0
1635422210000|2021-10-28 11:56:50|4295.67|4295.67|4295.84|4295.84|4295.84|4295.84|4295.67|4295.67|0
1635422220000|2021-10-28 11:57:00|4296.37|4296.37|4297.75|4297.75|4297.92|4297.92|4296.37|4296.37|0
1635422230000|2021-10-28 11:57:10|4297.8|4297.8|4297.12|4297.12|4297.8|4297.8|4297.12|4297.12|0
1635422250000|2021-10-28 11:57:30|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|0
1635422270000|2021-10-28 11:57:50|4297.69|4297.69|4297.69|4297.69|4297.69|4297.69|4297.69|4297.69|0
1635422280000|2021-10-28 11:58:00|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|4298.22|0
1635422310000|2021-10-28 11:58:30|4298.9|4298.9|4299.13|4299.13|4299.13|4299.13|4298.9|4298.9|0
1635422340000|2021-10-28 11:59:00|4298.6|4298.6|4297.75|4297.75|4298.6|4298.6|4297.58|4297.58|0
1635422380000|2021-10-28 11:59:40|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|0
1635422390000|2021-10-28 11:59:50|4297.99|4297.99|4297.36|4297.36|4297.99|4297.99|4297.36|4297.36|0
1635422400000|2021-10-28 12:00:00|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|4297.01|0
1635422410000|2021-10-28 12:00:10|4297.12|4297.12|4297.47|4297.47|4297.47|4297.47|4297.12|4297.12|0
1635422450000|2021-10-28 12:00:50|4298|4298|4298.68|4298.68|4298.68|4298.68|4298|4298|0
1635422480000|2021-10-28 12:01:20|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|0
1635422490000|2021-10-28 12:01:30|4299.38|4299.38|4298.85|4298.85|4299.38|4299.38|4298.85|4298.85|0
1635422510000|2021-10-28 12:01:50|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|0
1635422550000|2021-10-28 12:02:30|4299.55|4299.55|4298.88|4298.88|4299.55|4299.55|4298.88|4298.88|0
1635422580000|2021-10-28 12:03:00|4298.73|4298.73|4298.91|4298.91|4298.91|4298.91|4298.73|4298.73|0
1635422610000|2021-10-28 12:03:30|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|0
1635422620000|2021-10-28 12:03:40|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|0
1635422640000|2021-10-28 12:04:00|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|4297.35|0
1635422650000|2021-10-28 12:04:10|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|4297.71|0
1635422710000|2021-10-28 12:05:10|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|4298.38|0
1635422720000|2021-10-28 12:05:20|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|4298.5|0
1635422730000|2021-10-28 12:05:30|4298.85|4298.85|4298.97|4298.97|4298.97|4298.97|4298.85|4298.85|0
1635422780000|2021-10-28 12:06:20|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|4298.29|0
1635422790000|2021-10-28 12:06:30|4298.82|4298.82|4299.49|4299.49|4299.49|4299.49|4298.82|4298.82|0
1635422800000|2021-10-28 12:06:40|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|0
1635422810000|2021-10-28 12:06:50|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.17|4299.17|0
1635422820000|2021-10-28 12:07:00|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|0
1635422870000|2021-10-28 12:07:50|4300.03|4300.03|4301.06|4301.06|4301.06|4301.06|4300.03|4300.03|0
1635422900000|2021-10-28 12:08:20|4301.76|4301.76|4301.59|4301.59|4301.76|4301.76|4301.59|4301.59|0
1635422910000|2021-10-28 12:08:30|4301.94|4301.94|4302.29|4302.29|4302.29|4302.29|4301.94|4301.94|0
1635422940000|2021-10-28 12:09:00|4301.94|4301.94|4301.94|4301.94|4301.94|4301.94|4301.26|4301.26|0
1635422950000|2021-10-28 12:09:10|4301.76|4301.76|4302.29|4302.29|4302.29|4302.29|4301.76|4301.76|0
1635423000000|2021-10-28 12:10:00|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|0
1635423010000|2021-10-28 12:10:10|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|4302.36|0
1635423020000|2021-10-28 12:10:20|4301.83|4301.83|4300.25|4300.25|4301.83|4301.83|4300.25|4300.25|0
1635423030000|2021-10-28 12:10:30|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|4300.78|0
1635423060000|2021-10-28 12:11:00|4300.1|4300.1|4299.79|4299.79|4300.1|4300.1|4299.79|4299.79|0
1635423070000|2021-10-28 12:11:10|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|4298.56|0
1635423090000|2021-10-28 12:11:30|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|0
1635423100000|2021-10-28 12:11:40|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|4298.74|0
1635423130000|2021-10-28 12:12:10|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|4298.79|0
1635423140000|2021-10-28 12:12:20|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1635423180000|2021-10-28 12:13:00|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|4299.2|0
1635423200000|2021-10-28 12:13:20|4298.52|4298.52|4299.43|4299.43|4299.43|4299.43|4298.52|4298.52|0
1635423250000|2021-10-28 12:14:10|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|4299.55|0
1635423260000|2021-10-28 12:14:20|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|0
1635423300000|2021-10-28 12:15:00|4301.16|4301.16|4302.54|4302.54|4302.54|4302.54|4301.16|4301.16|0
1635423310000|2021-10-28 12:15:10|4303.07|4303.07|4304.08|4304.08|4304.08|4304.08|4303.07|4303.07|0
1635423330000|2021-10-28 12:15:30|4304.76|4304.76|4306.77|4306.77|4306.77|4306.77|4304.76|4304.76|0
1635423350000|2021-10-28 12:15:50|4307|4307|4307|4307|4307|4307|4307|4307|0
1635423360000|2021-10-28 12:16:00|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|0
1635423370000|2021-10-28 12:16:10|4306.16|4306.16|4305.81|4305.81|4306.16|4306.16|4305.81|4305.81|0
1635423420000|2021-10-28 12:17:00|4306.16|4306.16|4305.64|4305.64|4306.51|4306.51|4305.64|4305.64|0
1635423440000|2021-10-28 12:17:20|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1635423480000|2021-10-28 12:18:00|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1635423490000|2021-10-28 12:18:10|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1635423500000|2021-10-28 12:18:20|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1635423510000|2021-10-28 12:18:30|4305.39|4305.39|4305.74|4305.74|4305.74|4305.74|4305.39|4305.39|0
1635423520000|2021-10-28 12:18:40|4305.04|4305.04|4305.39|4305.39|4305.5|4305.5|4305.04|4305.04|0
1635423530000|2021-10-28 12:18:50|4305.29|4305.29|4305.93|4305.93|4305.93|4305.93|4305.23|4305.23|0
1635423540000|2021-10-28 12:19:00|4305.06|4305.06|4305.16|4305.16|4305.16|4305.16|4305.06|4305.06|0
1635423560000|2021-10-28 12:19:20|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|4305.32|0
1635423580000|2021-10-28 12:19:40|4305.37|4305.37|4306.82|4306.82|4306.82|4306.82|4305.37|4305.37|0
1635423600000|2021-10-28 12:20:00|4306.87|4306.87|4307.54|4307.54|4307.71|4307.71|4306.87|4306.87|0
1635423610000|2021-10-28 12:20:10|4307.64|4307.64|4307.85|4307.85|4307.85|4307.85|4307.64|4307.64|0
1635423620000|2021-10-28 12:20:20|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|4308.01|0
1635423640000|2021-10-28 12:20:40|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|0
1635423650000|2021-10-28 12:20:50|4308.89|4308.89|4308.55|4308.55|4308.89|4308.89|4308.19|4308.19|0
1635423660000|2021-10-28 12:21:00|4308.23|4308.23|4308.18|4308.18|4308.23|4308.23|4308.07|4308.07|0
1635423670000|2021-10-28 12:21:10|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|0
1635423680000|2021-10-28 12:21:20|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|0
1635423730000|2021-10-28 12:22:10|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1635423760000|2021-10-28 12:22:40|4307.98|4307.98|4307.62|4307.62|4307.98|4307.98|4307.45|4307.45|0
1635423770000|2021-10-28 12:22:50|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1635423780000|2021-10-28 12:23:00|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|0
1635423830000|2021-10-28 12:23:50|4307.27|4307.27|4305.88|4305.88|4307.27|4307.27|4305.88|4305.88|0
1635423850000|2021-10-28 12:24:10|4306.06|4306.06|4306.23|4306.23|4306.23|4306.23|4306.06|4306.06|0
1635423880000|2021-10-28 12:24:40|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|4306.09|0
1635423890000|2021-10-28 12:24:50|4305.74|4305.74|4304.86|4304.86|4305.74|4305.74|4304.86|4304.86|0
1635423900000|2021-10-28 12:25:00|4304.51|4304.51|4303.71|4303.71|4304.51|4304.51|4303.71|4303.71|0
1635423910000|2021-10-28 12:25:10|4303.6|4303.6|4304.14|4304.14|4304.3|4304.3|4303.6|4303.6|0
1635423950000|2021-10-28 12:25:50|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|4303.43|0
1635423960000|2021-10-28 12:26:00|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1635423970000|2021-10-28 12:26:10|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|4302.74|0
1635423990000|2021-10-28 12:26:30|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1635424040000|2021-10-28 12:27:20|4303.08|4303.08|4302.91|4302.91|4303.08|4303.08|4302.91|4302.91|0
1635424080000|2021-10-28 12:28:00|4303.08|4303.08|4304.14|4304.14|4304.14|4304.14|4303.08|4303.08|0
1635424110000|2021-10-28 12:28:30|4303.78|4303.78|4304.14|4304.14|4304.14|4304.14|4303.78|4303.78|0
1635424130000|2021-10-28 12:28:50|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1635424170000|2021-10-28 12:29:30|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|0
1635424190000|2021-10-28 12:29:50|4303.46|4303.46|4302.35|4302.35|4303.46|4303.46|4302.35|4302.35|0
1635424220000|2021-10-28 12:30:20|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1635424230000|2021-10-28 12:30:30|4303.19|4303.19|4302.41|4302.41|4303.19|4303.19|4302.41|4302.41|0
1635424240000|2021-10-28 12:30:40|4302.06|4302.06|4301.9|4301.9|4302.06|4302.06|4301.9|4301.9|0
1635424280000|2021-10-28 12:31:20|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|0
1635424300000|2021-10-28 12:31:40|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|0
1635424320000|2021-10-28 12:32:00|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|4302.08|0
1635424340000|2021-10-28 12:32:20|4301.02|4301.02|4301.2|4301.2|4301.2|4301.2|4301.02|4301.02|0
1635424360000|2021-10-28 12:32:40|4301.73|4301.73|4300.5|4300.5|4301.73|4301.73|4300.5|4300.5|0
1635424370000|2021-10-28 12:32:50|4300.34|4300.34|4300.87|4300.87|4300.87|4300.87|4300.19|4300.19|0
1635424380000|2021-10-28 12:33:00|4301.03|4301.03|4300.82|4300.82|4301.03|4301.03|4300.82|4300.82|0
1635424440000|2021-10-28 12:34:00|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|4300.72|0
1635424510000|2021-10-28 12:35:10|4301.07|4301.07|4301.74|4301.74|4301.74|4301.74|4301.07|4301.07|0
1635424520000|2021-10-28 12:35:20|4301.39|4301.39|4301.04|4301.04|4301.39|4301.39|4301.04|4301.04|0
1635424550000|2021-10-28 12:35:50|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|4301.39|0
1635424610000|2021-10-28 12:36:50|4301.57|4301.57|4301.74|4301.74|4301.74|4301.74|4301.57|4301.57|0
1635424650000|2021-10-28 12:37:30|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|4301.9|0
1635424660000|2021-10-28 12:37:40|4301.58|4301.58|4302.39|4302.39|4302.39|4302.39|4301.58|4301.58|0
1635424670000|2021-10-28 12:37:50|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|4301.72|0
1635424680000|2021-10-28 12:38:00|4301.88|4301.88|4301.88|4301.88|4301.88|4301.88|4301.88|4301.88|0
1635424690000|2021-10-28 12:38:10|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|0
1635424700000|2021-10-28 12:38:20|4300.3|4300.3|4300.08|4300.08|4300.3|4300.3|4300.08|4300.08|0
1635424710000|2021-10-28 12:38:30|4299.73|4299.73|4299.62|4299.62|4299.73|4299.73|4299.62|4299.62|0
1635424720000|2021-10-28 12:38:40|4299.44|4299.44|4300.5|4300.5|4300.5|4300.5|4299.44|4299.44|0
1635424740000|2021-10-28 12:39:00|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|0
1635424760000|2021-10-28 12:39:20|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|4302.07|0
1635424770000|2021-10-28 12:39:30|4302.25|4302.25|4301.55|4301.55|4302.25|4302.25|4301.55|4301.55|0
1635424800000|2021-10-28 12:40:00|4301.72|4301.72|4302.95|4302.95|4302.95|4302.95|4301.72|4301.72|0
1635424820000|2021-10-28 12:40:20|4302.07|4302.07|4301.21|4301.21|4302.07|4302.07|4301.21|4301.21|0
1635424840000|2021-10-28 12:40:40|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|0
1635424850000|2021-10-28 12:40:50|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|0
1635424860000|2021-10-28 12:41:00|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|4301.37|0
1635424870000|2021-10-28 12:41:10|4301.72|4301.72|4302.07|4302.07|4302.07|4302.07|4301.72|4301.72|0
1635424890000|2021-10-28 12:41:30|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|0
1635424910000|2021-10-28 12:41:50|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|4301.52|0
1635424920000|2021-10-28 12:42:00|4300.84|4300.84|4300.79|4300.79|4300.84|4300.84|4300.79|4300.79|0
1635424930000|2021-10-28 12:42:10|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|4300.62|0
1635424940000|2021-10-28 12:42:20|4300.79|4300.79|4301.32|4301.32|4301.32|4301.32|4300.79|4300.79|0
1635424970000|2021-10-28 12:42:50|4301.14|4301.14|4302.37|4302.37|4302.37|4302.37|4301.14|4301.14|0
1635424990000|2021-10-28 12:43:10|4301.49|4301.49|4300.27|4300.27|4301.49|4301.49|4300.27|4300.27|0
1635425000000|2021-10-28 12:43:20|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|4300.15|0
1635425010000|2021-10-28 12:43:30|4300.25|4300.25|4300.57|4300.57|4300.57|4300.57|4300.25|4300.25|0
1635425040000|2021-10-28 12:44:00|4301.45|4301.45|4301.97|4301.97|4301.97|4301.97|4301.45|4301.45|0
1635425060000|2021-10-28 12:44:20|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|4302.15|0
1635425080000|2021-10-28 12:44:40|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|0
1635425090000|2021-10-28 12:44:50|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|0
1635425120000|2021-10-28 12:45:20|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|0
1635425130000|2021-10-28 12:45:30|4301.32|4301.32|4300.63|4300.63|4301.32|4301.32|4300.63|4300.63|0
1635425140000|2021-10-28 12:45:40|4300.42|4300.42|4300.94|4300.94|4300.94|4300.94|4300.42|4300.42|0
1635425150000|2021-10-28 12:45:50|4301.29|4301.29|4301.82|4301.82|4301.82|4301.82|4301.29|4301.29|0
1635425160000|2021-10-28 12:46:00|4302.31|4302.31|4303.51|4303.51|4303.51|4303.51|4302.31|4302.31|0
1635425190000|2021-10-28 12:46:30|4303.16|4303.16|4302.67|4302.67|4303.16|4303.16|4302.67|4302.67|0
1635425270000|2021-10-28 12:47:50|4301.79|4301.79|4301.27|4301.27|4301.79|4301.79|4301.27|4301.27|0
1635425290000|2021-10-28 12:48:10|4301.62|4301.62|4301.79|4301.79|4301.79|4301.79|4301.62|4301.62|0
1635425300000|2021-10-28 12:48:20|4302.13|4302.13|4303.65|4303.65|4303.78|4303.78|4302.13|4302.13|0
1635425340000|2021-10-28 12:49:00|4302.97|4302.97|4302.1|4302.1|4302.97|4302.97|4301.92|4301.92|0
1635425380000|2021-10-28 12:49:40|4302.27|4302.27|4302.45|4302.45|4302.45|4302.45|4302.27|4302.27|0
1635425420000|2021-10-28 12:50:20|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|0
1635425450000|2021-10-28 12:50:50|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|0
1635425480000|2021-10-28 12:51:20|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1635425490000|2021-10-28 12:51:30|4302.15|4302.15|4301.89|4301.89|4302.15|4302.15|4301.84|4301.84|0
1635425500000|2021-10-28 12:51:40|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|4301.73|0
1635425510000|2021-10-28 12:51:50|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1635425520000|2021-10-28 12:52:00|4300.88|4300.88|4300.89|4300.89|4301.06|4301.06|4300.88|4300.88|0
1635425530000|2021-10-28 12:52:10|4301.07|4301.07|4299.37|4299.37|4301.07|4301.07|4299.37|4299.37|0
1635425600000|2021-10-28 12:53:20|4298.49|4298.49|4298.66|4298.66|4298.66|4298.66|4298.14|4298.14|0
1635425630000|2021-10-28 12:53:50|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|0
1635425640000|2021-10-28 12:54:00|4297.97|4297.97|4297.8|4297.8|4297.97|4297.97|4297.8|4297.8|0
1635425690000|2021-10-28 12:54:50|4296.92|4296.92|4296.75|4296.75|4296.92|4296.92|4296.75|4296.75|0
1635425700000|2021-10-28 12:55:00|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|4296.58|0
1635425710000|2021-10-28 12:55:10|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|0
1635425740000|2021-10-28 12:55:40|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|0
1635425760000|2021-10-28 12:56:00|4295.53|4295.53|4296.58|4296.58|4296.58|4296.58|4295.53|4295.53|0
1635425810000|2021-10-28 12:56:50|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|0
1635425840000|2021-10-28 12:57:20|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|0
1635425860000|2021-10-28 12:57:40|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|0
1635425880000|2021-10-28 12:58:00|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|4295.87|0
1635425910000|2021-10-28 12:58:30|4295.69|4295.69|4296.21|4296.21|4296.21|4296.21|4295.69|4295.69|0
1635425920000|2021-10-28 12:58:40|4295.68|4295.68|4295.68|4295.68|4296.21|4296.21|4295.68|4295.68|0
1635425950000|2021-10-28 12:59:10|4296.03|4296.03|4295.86|4295.86|4296.03|4296.03|4295.86|4295.86|0
1635425960000|2021-10-28 12:59:20|4295.51|4295.51|4294.81|4294.81|4295.51|4295.51|4294.81|4294.81|0
1635425970000|2021-10-28 12:59:30|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|4295.16|0
1635425990000|2021-10-28 12:59:50|4295.33|4295.33|4295.66|4295.66|4295.66|4295.66|4295.33|4295.33|0
1635426010000|2021-10-28 13:00:10|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|4295.13|0
1635426020000|2021-10-28 13:00:20|4294.97|4294.97|4294.62|4294.62|4294.97|4294.97|4294.62|4294.62|0
1635426070000|2021-10-28 13:01:10|4294.97|4294.97|4294.97|4294.97|4295.14|4295.14|4294.97|4294.97|0
1635426120000|2021-10-28 13:02:00|4295.14|4295.14|4294.97|4294.97|4295.14|4295.14|4294.97|4294.97|0
1635426130000|2021-10-28 13:02:10|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|0
1635426150000|2021-10-28 13:02:30|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|0
1635426160000|2021-10-28 13:02:40|4294.81|4294.81|4295.04|4295.04|4295.04|4295.04|4294.81|4294.81|0
1635426170000|2021-10-28 13:02:50|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|0
1635426180000|2021-10-28 13:03:00|4295.74|4295.74|4296.62|4296.62|4296.62|4296.62|4295.74|4295.74|0
1635426190000|2021-10-28 13:03:10|4297.97|4297.97|4296.62|4296.62|4297.97|4297.97|4296.62|4296.62|0
1635426210000|2021-10-28 13:03:30|4296.44|4296.44|4296.09|4296.09|4296.44|4296.44|4296.09|4296.09|0
1635426220000|2021-10-28 13:03:40|4296.44|4296.44|4296.62|4296.62|4296.62|4296.62|4296.44|4296.44|0
1635426230000|2021-10-28 13:03:50|4297.97|4297.97|4298.81|4298.81|4298.81|4298.81|4297.97|4297.97|0
1635426240000|2021-10-28 13:04:00|4298.11|4298.11|4298.28|4298.28|4298.28|4298.28|4297.93|4297.93|0
1635426250000|2021-10-28 13:04:10|4297.61|4297.61|4298.31|4298.31|4298.31|4298.31|4297.61|4297.61|0
1635426290000|2021-10-28 13:04:50|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|4298.99|0
1635426300000|2021-10-28 13:05:00|4298.28|4298.28|4297.93|4297.93|4298.28|4298.28|4297.93|4297.93|0
1635426380000|2021-10-28 13:06:20|4296.88|4296.88|4296.32|4296.32|4296.88|4296.88|4295.09|4295.09|0
1635426390000|2021-10-28 13:06:30|4296.5|4296.5|4296.5|4296.5|4296.5|4296.5|4296.5|4296.5|0
1635426400000|2021-10-28 13:06:40|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|0
1635426410000|2021-10-28 13:06:50|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|4295.65|0
1635426420000|2021-10-28 13:07:00|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|4296.32|0
1635426440000|2021-10-28 13:07:20|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1635426490000|2021-10-28 13:08:10|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|4296.38|0
1635426550000|2021-10-28 13:09:10|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|4296.56|0
1635426600000|2021-10-28 13:10:00|4296.73|4296.73|4296.79|4296.79|4296.91|4296.91|4296.21|4296.21|0
1635426610000|2021-10-28 13:10:10|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|4297.14|0
1635426630000|2021-10-28 13:10:30|4298.19|4298.19|4298.43|4298.43|4298.43|4298.43|4298.19|4298.19|0
1635426690000|2021-10-28 13:11:30|4298.6|4298.6|4299.28|4299.28|4299.28|4299.28|4298.6|4298.6|0
1635426710000|2021-10-28 13:11:50|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|0
1635426730000|2021-10-28 13:12:10|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|0
1635426770000|2021-10-28 13:12:50|4300.13|4300.13|4301.16|4301.16|4301.16|4301.16|4300.13|4300.13|0
1635426820000|2021-10-28 13:13:40|4301.31|4301.31|4301.88|4301.88|4301.88|4301.88|4301.31|4301.31|0
1635426860000|2021-10-28 13:14:20|4302.55|4302.55|4303.25|4303.25|4303.25|4303.25|4302.55|4302.55|0
1635426880000|2021-10-28 13:14:40|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|4302.58|0
1635426900000|2021-10-28 13:15:00|4302.46|4302.46|4302.61|4302.61|4302.61|4302.61|4302.46|4302.46|0
1635426930000|2021-10-28 13:15:30|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|0
1635426940000|2021-10-28 13:15:40|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|0
1635426960000|2021-10-28 13:16:00|4303.98|4303.98|4302.96|4302.96|4303.98|4303.98|4302.96|4302.96|0
1635426970000|2021-10-28 13:16:10|4302.84|4302.84|4302.31|4302.31|4302.84|4302.84|4302.31|4302.31|0
1635427020000|2021-10-28 13:17:00|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|0
1635427030000|2021-10-28 13:17:10|4302.19|4302.19|4300.79|4300.79|4302.19|4302.19|4300.79|4300.79|0
1635427040000|2021-10-28 13:17:20|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|4300.11|0
1635427080000|2021-10-28 13:18:00|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|0
1635427120000|2021-10-28 13:18:40|4300.34|4300.34|4300.17|4300.17|4300.34|4300.34|4300.17|4300.17|0
1635427130000|2021-10-28 13:18:50|4300.49|4300.49|4300.33|4300.33|4300.49|4300.49|4300.33|4300.33|0
1635427150000|2021-10-28 13:19:10|4300.15|4300.15|4300.04|4300.04|4300.15|4300.15|4300.04|4300.04|0
1635427160000|2021-10-28 13:19:20|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|0
1635427180000|2021-10-28 13:19:40|4299.87|4299.87|4299.75|4299.75|4299.87|4299.87|4299.75|4299.75|0
1635427190000|2021-10-28 13:19:50|4300.42|4300.42|4299.9|4299.9|4300.42|4300.42|4299.9|4299.9|0
1635427200000|2021-10-28 13:20:00|4300.57|4300.57|4300.92|4300.92|4300.92|4300.92|4300.57|4300.57|0
1635427210000|2021-10-28 13:20:10|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|4301.6|0
1635427220000|2021-10-28 13:20:20|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|0
1635427290000|2021-10-28 13:21:30|4301.07|4301.07|4301.16|4301.16|4301.16|4301.16|4301.07|4301.07|0
1635427300000|2021-10-28 13:21:40|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|4301.42|0
1635427320000|2021-10-28 13:22:00|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1635427340000|2021-10-28 13:22:20|4301.35|4301.35|4300.65|4300.65|4301.35|4301.35|4300.65|4300.65|0
1635427350000|2021-10-28 13:22:30|4301|4301|4301|4301|4301|4301|4301|4301|0
1635427370000|2021-10-28 13:22:50|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1635427480000|2021-10-28 13:24:40|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|4302.03|0
1635427500000|2021-10-28 13:25:00|4302.38|4302.38|4304.07|4304.07|4304.07|4304.07|4302.38|4302.38|0
1635427510000|2021-10-28 13:25:10|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|0
1635427550000|2021-10-28 13:25:50|4303.22|4303.22|4304.26|4304.26|4304.26|4304.26|4303.22|4303.22|0
1635427560000|2021-10-28 13:26:00|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|0
1635427580000|2021-10-28 13:26:20|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|0
1635427590000|2021-10-28 13:26:30|4304.41|4304.41|4305.08|4305.08|4305.08|4305.08|4304.41|4304.41|0
1635427600000|2021-10-28 13:26:40|4305.25|4305.25|4304.73|4304.73|4305.25|4305.25|4304.73|4304.73|0
1635427620000|2021-10-28 13:27:00|4305.08|4305.08|4305.26|4305.26|4305.26|4305.26|4305.08|4305.08|0
1635427630000|2021-10-28 13:27:10|4305.43|4305.43|4305.6|4305.6|4305.6|4305.6|4305.43|4305.43|0
1635427680000|2021-10-28 13:28:00|4305.25|4305.25|4304.72|4304.72|4305.25|4305.25|4304.72|4304.72|0
1635427690000|2021-10-28 13:28:10|4304.9|4304.9|4305.42|4305.42|4305.6|4305.6|4304.9|4304.9|0
1635427710000|2021-10-28 13:28:30|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|0
1635427730000|2021-10-28 13:28:50|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1635427750000|2021-10-28 13:29:10|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|0
1635427760000|2021-10-28 13:29:20|4306.69|4306.69|4307.19|4307.19|4307.39|4307.39|4306.69|4306.69|0
1635427770000|2021-10-28 13:29:30|4307.68|4307.68|4310.01|4310.01|4310.01|4310.01|4307.68|4307.68|0
1635427790000|2021-10-28 13:29:50|4309.31|4309.31|4309.19|4309.19|4309.31|4309.31|4309.13|4309.13|0
1635427800000|2021-10-28 13:30:00|4309.54|4309.54|4309.71|4309.71|4309.71|4309.71|4309.54|4309.54|0
1635427810000|2021-10-28 13:30:10|4309.89|4309.89|4311.06|4311.06|4311.06|4311.06|4309.89|4309.89|0
1635427820000|2021-10-28 13:30:20|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|0
1635427830000|2021-10-28 13:30:30|4310.89|4310.89|4309.7|4309.7|4310.89|4310.89|4309.7|4309.7|0
1635427840000|2021-10-28 13:30:40|4309.87|4309.87|4310.4|4310.4|4310.4|4310.4|4309.87|4309.87|0
1635427850000|2021-10-28 13:30:50|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|4310.5|0
1635427880000|2021-10-28 13:31:20|4309.98|4309.98|4310.15|4310.15|4310.15|4310.15|4309.8|4309.8|0
1635427890000|2021-10-28 13:31:30|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1635427900000|2021-10-28 13:31:40|4310.95|4310.95|4307.47|4307.47|4310.95|4310.95|4307.47|4307.47|0
1635427920000|2021-10-28 13:32:00|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1635427930000|2021-10-28 13:32:10|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1635427970000|2021-10-28 13:32:50|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1635427980000|2021-10-28 13:33:00|4307.99|4307.99|4307.64|4307.64|4307.99|4307.99|4307.64|4307.64|0
1635427990000|2021-10-28 13:33:10|4307.29|4307.29|4306.44|4306.44|4307.47|4307.47|4306.44|4306.44|0
1635428000000|2021-10-28 13:33:20|4305.91|4305.91|4305.41|4305.41|4305.91|4305.91|4305.24|4305.24|0
1635428010000|2021-10-28 13:33:30|4304.54|4304.54|4304.69|4304.69|4304.69|4304.69|4304.54|4304.54|0
1635428020000|2021-10-28 13:33:40|4304.87|4304.87|4305.22|4305.22|4305.22|4305.22|4304.52|4304.52|0
1635428030000|2021-10-28 13:33:50|4303.99|4303.99|4304.52|4304.52|4304.87|4304.87|4303.99|4303.99|0
1635428040000|2021-10-28 13:34:00|4304.69|4304.69|4304.19|4304.19|4304.69|4304.69|4303.67|4303.67|0
1635428050000|2021-10-28 13:34:10|4303.84|4303.84|4303.84|4303.84|4303.84|4303.84|4303.67|4303.67|0
1635428060000|2021-10-28 13:34:20|4303.17|4303.17|4302.64|4302.64|4303.17|4303.17|4302.12|4302.12|0
1635428070000|2021-10-28 13:34:30|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|4302.82|0
1635428080000|2021-10-28 13:34:40|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1635428110000|2021-10-28 13:35:10|4301.83|4301.83|4302.36|4302.36|4302.36|4302.36|4301.13|4301.13|0
1635428130000|2021-10-28 13:35:30|4301.69|4301.69|4300.83|4300.83|4301.69|4301.69|4300.83|4300.83|0
1635428140000|2021-10-28 13:35:40|4301.36|4301.36|4300.54|4300.54|4301.36|4301.36|4300.54|4300.54|0
1635428150000|2021-10-28 13:35:50|4300.89|4300.89|4300.89|4300.89|4300.89|4300.89|4300.37|4300.37|0
1635428170000|2021-10-28 13:36:10|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|0
1635428180000|2021-10-28 13:36:20|4299.52|4299.52|4299.7|4299.7|4299.7|4299.7|4299.52|4299.52|0
1635428210000|2021-10-28 13:36:50|4300.04|4300.04|4299.7|4299.7|4300.04|4300.04|4299.7|4299.7|0
1635428220000|2021-10-28 13:37:00|4299|4299|4299|4299|4299|4299|4299|4299|0
1635428230000|2021-10-28 13:37:10|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|0
1635428240000|2021-10-28 13:37:20|4299|4299|4299.05|4299.05|4299.05|4299.05|4299|4299|0
1635428250000|2021-10-28 13:37:30|4298|4298|4298.35|4298.35|4298.35|4298.35|4298|4298|0
1635428260000|2021-10-28 13:37:40|4297|4297|4296.48|4296.48|4297|4297|4296.48|4296.48|0
1635428280000|2021-10-28 13:38:00|4296.41|4296.41|4297.51|4297.51|4298.39|4298.39|4296.41|4296.41|0
1635428300000|2021-10-28 13:38:20|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|4296.83|0
1635428310000|2021-10-28 13:38:30|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|4297.36|0
1635428320000|2021-10-28 13:38:40|4297.41|4297.41|4296.74|4296.74|4297.41|4297.41|4296.74|4296.74|0
1635428340000|2021-10-28 13:39:00|4296.42|4296.42|4296.54|4296.54|4296.54|4296.54|4296.21|4296.21|0
1635428350000|2021-10-28 13:39:10|4296.37|4296.37|4297.43|4297.43|4297.43|4297.43|4296.37|4296.37|0
1635428370000|2021-10-28 13:39:30|4298.78|4298.78|4298.48|4298.48|4298.78|4298.78|4298.48|4298.48|0
1635428400000|2021-10-28 13:40:00|4298.65|4298.65|4301.16|4301.16|4301.16|4301.16|4298.65|4298.65|0
1635428410000|2021-10-28 13:40:10|4301.69|4301.69|4301.51|4301.51|4301.69|4301.69|4301.51|4301.51|0
1635428420000|2021-10-28 13:40:20|4300.84|4300.84|4300.16|4300.16|4300.84|4300.84|4300.16|4300.16|0
1635428430000|2021-10-28 13:40:30|4299.81|4299.81|4299.81|4299.81|4299.81|4299.81|4299.81|4299.81|0
1635428440000|2021-10-28 13:40:40|4299.11|4299.11|4299.99|4299.99|4300.16|4300.16|4299.11|4299.11|0
1635428450000|2021-10-28 13:40:50|4299.83|4299.83|4299.48|4299.48|4299.83|4299.83|4299.48|4299.48|0
1635428460000|2021-10-28 13:41:00|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|0
1635428470000|2021-10-28 13:41:10|4299.14|4299.14|4298.63|4298.63|4299.14|4299.14|4298.63|4298.63|0
1635428480000|2021-10-28 13:41:20|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1635428490000|2021-10-28 13:41:30|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|0
1635428500000|2021-10-28 13:41:40|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|0
1635428520000|2021-10-28 13:42:00|4298.78|4298.78|4298.21|4298.21|4298.78|4298.78|4298.11|4298.11|0
1635428530000|2021-10-28 13:42:10|4298.26|4298.26|4298.79|4298.79|4298.79|4298.79|4298.26|4298.26|0
1635428540000|2021-10-28 13:42:20|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|0
1635428570000|2021-10-28 13:42:50|4298.44|4298.44|4298.79|4298.79|4298.79|4298.79|4298.44|4298.44|0
1635428580000|2021-10-28 13:43:00|4298.61|4298.61|4298.44|4298.44|4298.61|4298.61|4298.44|4298.44|0
1635428590000|2021-10-28 13:43:10|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|4298.26|0
1635428600000|2021-10-28 13:43:20|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|4297.59|0
1635428610000|2021-10-28 13:43:30|4297.76|4297.76|4297.59|4297.59|4297.76|4297.76|4297.59|4297.59|0
1635428620000|2021-10-28 13:43:40|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|4298.46|0
1635428640000|2021-10-28 13:44:00|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|4299.1|0
1635428650000|2021-10-28 13:44:10|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|0
1635428660000|2021-10-28 13:44:20|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|0
1635428670000|2021-10-28 13:44:30|4299.42|4299.42|4299.42|4299.42|4299.6|4299.6|4299.42|4299.42|0
1635428680000|2021-10-28 13:44:40|4299.26|4299.26|4299.08|4299.08|4299.26|4299.26|4299.08|4299.08|0
1635428690000|2021-10-28 13:44:50|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|0
1635428700000|2021-10-28 13:45:00|4298.79|4298.79|4298.01|4298.01|4298.79|4298.79|4298.01|4298.01|0
1635428710000|2021-10-28 13:45:10|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|0
1635428720000|2021-10-28 13:45:20|4298.15|4298.15|4297.48|4297.48|4298.15|4298.15|4297.48|4297.48|0
1635428730000|2021-10-28 13:45:30|4297.33|4297.33|4297.12|4297.12|4297.33|4297.33|4297.12|4297.12|0
1635428740000|2021-10-28 13:45:40|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|0
1635428760000|2021-10-28 13:46:00|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|0
1635428770000|2021-10-28 13:46:10|4296.83|4296.83|4296.46|4296.46|4296.83|4296.83|4296.46|4296.46|0
1635428780000|2021-10-28 13:46:20|4295.79|4295.79|4295.08|4295.08|4295.79|4295.79|4295.08|4295.08|0
1635428790000|2021-10-28 13:46:30|4295.26|4295.26|4296.11|4296.11|4296.11|4296.11|4295.08|4295.08|0
1635428820000|2021-10-28 13:47:00|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|4296.46|0
1635428830000|2021-10-28 13:47:10|4296.28|4296.28|4296.63|4296.63|4296.63|4296.63|4296.28|4296.28|0
1635428860000|2021-10-28 13:47:40|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|4296.28|0
1635428870000|2021-10-28 13:47:50|4295.6|4295.6|4295.6|4295.6|4295.6|4295.6|4294.93|4294.93|0
1635428880000|2021-10-28 13:48:00|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1635428890000|2021-10-28 13:48:10|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|4295.08|0
1635428900000|2021-10-28 13:48:20|4295.18|4295.18|4294.51|4294.51|4295.18|4295.18|4294.51|4294.51|0
1635428910000|2021-10-28 13:48:30|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|4295.03|0
1635428920000|2021-10-28 13:48:40|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|0
1635428950000|2021-10-28 13:49:10|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1635428960000|2021-10-28 13:49:20|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|4296.76|0
1635428990000|2021-10-28 13:49:50|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|4297.11|0
1635429000000|2021-10-28 13:50:00|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|4297.46|0
1635429010000|2021-10-28 13:50:10|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|0
1635429030000|2021-10-28 13:50:30|4298.87|4298.87|4299.54|4299.54|4299.54|4299.54|4298.87|4298.87|0
1635429040000|2021-10-28 13:50:40|4299.71|4299.71|4299.94|4299.94|4299.94|4299.94|4299.71|4299.71|0
1635429050000|2021-10-28 13:50:50|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|0
1635429080000|2021-10-28 13:51:20|4299.59|4299.59|4298.89|4298.89|4299.59|4299.59|4298.89|4298.89|0
1635429100000|2021-10-28 13:51:40|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|0
1635429120000|2021-10-28 13:52:00|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|4298.16|0
1635429140000|2021-10-28 13:52:20|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|4297.63|0
1635429150000|2021-10-28 13:52:30|4297.46|4297.46|4297.98|4297.98|4297.98|4297.98|4297.46|4297.46|0
1635429160000|2021-10-28 13:52:40|4297.63|4297.63|4297.46|4297.46|4297.63|4297.63|4297.46|4297.46|0
1635429170000|2021-10-28 13:52:50|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|0
1635429200000|2021-10-28 13:53:20|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|4297.96|0
1635429220000|2021-10-28 13:53:40|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|0
1635429240000|2021-10-28 13:54:00|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|4298.66|0
1635429270000|2021-10-28 13:54:30|4299.18|4299.18|4299.5|4299.5|4299.85|4299.85|4299.18|4299.18|0
1635429290000|2021-10-28 13:54:50|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|4299.73|0
1635429300000|2021-10-28 13:55:00|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|4299.91|0
1635429320000|2021-10-28 13:55:20|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|4300.26|0
1635429330000|2021-10-28 13:55:30|4300.08|4300.08|4300.76|4300.76|4300.76|4300.76|4300.08|4300.08|0
1635429380000|2021-10-28 13:56:20|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|0
1635429390000|2021-10-28 13:56:30|4301.45|4301.45|4301.1|4301.1|4301.45|4301.45|4301.1|4301.1|0
1635429400000|2021-10-28 13:56:40|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|0
1635429410000|2021-10-28 13:56:50|4301.45|4301.45|4302.5|4302.5|4302.5|4302.5|4301.45|4301.45|0
1635429420000|2021-10-28 13:57:00|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|0
1635429440000|2021-10-28 13:57:20|4302.85|4302.85|4303.2|4303.2|4303.2|4303.2|4302.85|4302.85|0
1635429460000|2021-10-28 13:57:40|4303.15|4303.15|4302.84|4302.84|4303.36|4303.36|4302.84|4302.84|0
1635429480000|2021-10-28 13:58:00|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1635429490000|2021-10-28 13:58:10|4303.01|4303.01|4303.13|4303.13|4303.13|4303.13|4303.01|4303.01|0
1635429540000|2021-10-28 13:59:00|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|4303.48|0
1635429550000|2021-10-28 13:59:10|4304|4304|4304|4304|4304|4304|4304|4304|0
1635429570000|2021-10-28 13:59:30|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|4303.83|0
1635429580000|2021-10-28 13:59:40|4304|4304|4304|4304|4304|4304|4304|4304|0
1635429600000|2021-10-28 14:00:00|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1635429660000|2021-10-28 14:01:00|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1635429670000|2021-10-28 14:01:10|4304.41|4304.41|4304.06|4304.06|4304.41|4304.41|4303.89|4303.89|0
1635429680000|2021-10-28 14:01:20|4304.39|4304.39|4304.55|4304.55|4304.55|4304.55|4304.39|4304.39|0
1635429690000|2021-10-28 14:01:30|4304.72|4304.72|4305.4|4305.4|4305.4|4305.4|4304.72|4304.72|0
1635429700000|2021-10-28 14:01:40|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1635429710000|2021-10-28 14:01:50|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|0
1635429750000|2021-10-28 14:02:30|4303.56|4303.56|4302.63|4302.63|4303.56|4303.56|4302.63|4302.63|0
1635429790000|2021-10-28 14:03:10|4302.98|4302.98|4302.8|4302.8|4302.98|4302.98|4302.8|4302.8|0
1635429800000|2021-10-28 14:03:20|4302.63|4302.63|4302.45|4302.45|4302.63|4302.63|4302.45|4302.45|0
1635429810000|2021-10-28 14:03:30|4302.1|4302.1|4302.8|4302.8|4302.8|4302.8|4302.1|4302.1|0
1635429820000|2021-10-28 14:03:40|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|0
1635429830000|2021-10-28 14:03:50|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|0
1635429850000|2021-10-28 14:04:10|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|0
1635429860000|2021-10-28 14:04:20|4301.43|4301.43|4300.75|4300.75|4301.43|4301.43|4300.75|4300.75|0
1635429870000|2021-10-28 14:04:30|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|4300.92|0
1635429880000|2021-10-28 14:04:40|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|4300.69|0
1635429910000|2021-10-28 14:05:10|4300.01|4300.01|4299.85|4299.85|4300.01|4300.01|4299.85|4299.85|0
1635429920000|2021-10-28 14:05:20|4299.15|4299.15|4298.8|4298.8|4299.15|4299.15|4298.8|4298.8|0
1635429960000|2021-10-28 14:06:00|4299.15|4299.15|4299.5|4299.5|4299.67|4299.67|4299.15|4299.15|0
1635429970000|2021-10-28 14:06:10|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|0
1635429980000|2021-10-28 14:06:20|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|4300.02|0
1635429990000|2021-10-28 14:06:30|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|4300.2|0
1635430000000|2021-10-28 14:06:40|4299.85|4299.85|4299.67|4299.67|4299.85|4299.85|4299.67|4299.67|0
1635430040000|2021-10-28 14:07:20|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1635430060000|2021-10-28 14:07:40|4298.74|4298.74|4298.43|4298.43|4298.74|4298.74|4298.43|4298.43|0
1635430090000|2021-10-28 14:08:10|4299.78|4299.78|4300.31|4300.31|4300.31|4300.31|4299.78|4299.78|0
1635430100000|2021-10-28 14:08:20|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|4299.78|0
1635430120000|2021-10-28 14:08:40|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|4299.25|0
1635430130000|2021-10-28 14:08:50|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|0
1635430150000|2021-10-28 14:09:10|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|0
1635430160000|2021-10-28 14:09:20|4298.07|4298.07|4299.56|4299.56|4299.56|4299.56|4298.07|4298.07|0
1635430200000|2021-10-28 14:10:00|4299.74|4299.74|4300.41|4300.41|4300.44|4300.44|4299.74|4299.74|0
1635430210000|2021-10-28 14:10:10|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|0
1635430220000|2021-10-28 14:10:20|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|4300.58|0
1635430230000|2021-10-28 14:10:30|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|4300.75|0
1635430250000|2021-10-28 14:10:50|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|4300.57|0
1635430270000|2021-10-28 14:11:10|4300.89|4300.89|4300.68|4300.68|4300.89|4300.89|4300.68|4300.68|0
1635430300000|2021-10-28 14:11:40|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|4299.98|0
1635430320000|2021-10-28 14:12:00|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|0
1635430330000|2021-10-28 14:12:10|4300.07|4300.07|4299.92|4299.92|4300.07|4300.07|4299.92|4299.92|0
1635430340000|2021-10-28 14:12:20|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|0
1635430350000|2021-10-28 14:12:30|4299.4|4299.4|4299.4|4299.4|4299.4|4299.4|4299.22|4299.22|0
1635430370000|2021-10-28 14:12:50|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|4299.57|0
1635430380000|2021-10-28 14:13:00|4298.22|4298.22|4296.19|4296.19|4298.22|4298.22|4296.19|4296.19|0
1635430390000|2021-10-28 14:13:10|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|0
1635430400000|2021-10-28 14:13:20|4295.67|4295.67|4295.5|4295.5|4295.67|4295.67|4295.5|4295.5|0
1635430410000|2021-10-28 14:13:30|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|4295.68|0
1635430420000|2021-10-28 14:13:40|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|0
1635430440000|2021-10-28 14:14:00|4296|4296|4296|4296|4296|4296|4296|4296|0
1635430460000|2021-10-28 14:14:20|4296.68|4296.68|4297.36|4297.36|4297.36|4297.36|4296.68|4296.68|0
1635430490000|2021-10-28 14:14:50|4297.71|4297.71|4298.91|4298.91|4298.91|4298.91|4297.71|4297.71|0
1635430500000|2021-10-28 14:15:00|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.57|4298.57|0
1635430530000|2021-10-28 14:15:30|4298.38|4298.38|4299.26|4299.26|4299.26|4299.26|4298.38|4298.38|0
1635430540000|2021-10-28 14:15:40|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|0
1635430550000|2021-10-28 14:15:50|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|4299.26|0
1635430560000|2021-10-28 14:16:00|4299.43|4299.43|4300.12|4300.12|4300.12|4300.12|4299.43|4299.43|0
1635430580000|2021-10-28 14:16:20|4300.24|4300.24|4300.12|4300.12|4300.24|4300.24|4300.12|4300.12|0
1635430600000|2021-10-28 14:16:40|4300.83|4300.83|4301|4301|4301|4301|4300.83|4300.83|0
1635430610000|2021-10-28 14:16:50|4301.16|4301.16|4300.99|4300.99|4301.16|4301.16|4300.99|4300.99|0
1635430620000|2021-10-28 14:17:00|4301.66|4301.66|4302.01|4302.01|4302.01|4302.01|4301.66|4301.66|0
1635430630000|2021-10-28 14:17:10|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|0
1635430640000|2021-10-28 14:17:20|4303.07|4303.07|4303.07|4303.07|4303.07|4303.07|4303.07|4303.07|0
1635430650000|2021-10-28 14:17:30|4303.74|4303.74|4303.74|4303.74|4304.09|4304.09|4303.74|4303.74|0
1635430660000|2021-10-28 14:17:40|4303.57|4303.57|4303.22|4303.22|4303.57|4303.57|4303.22|4303.22|0
1635430670000|2021-10-28 14:17:50|4302.51|4302.51|4302.69|4302.69|4302.69|4302.69|4302.51|4302.51|0
1635430710000|2021-10-28 14:18:30|4302.34|4302.34|4301.31|4301.31|4302.34|4302.34|4301.31|4301.31|0
1635430720000|2021-10-28 14:18:40|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1635430730000|2021-10-28 14:18:50|4301.87|4301.87|4302.03|4302.03|4302.03|4302.03|4301.87|4301.87|0
1635430760000|2021-10-28 14:19:20|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|0
1635430790000|2021-10-28 14:19:50|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|4301.18|0
1635430800000|2021-10-28 14:20:00|4301.02|4301.02|4300.15|4300.15|4301.02|4301.02|4300.15|4300.15|0
1635430810000|2021-10-28 14:20:10|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|4299.94|0
1635430850000|2021-10-28 14:20:50|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|4300.12|0
1635430860000|2021-10-28 14:21:00|4299.77|4299.77|4299.42|4299.42|4299.77|4299.77|4299.42|4299.42|0
1635430900000|2021-10-28 14:21:40|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|4299.24|0
1635430910000|2021-10-28 14:21:50|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|4299.92|0
1635430930000|2021-10-28 14:22:10|4300.24|4300.24|4300.09|4300.09|4300.24|4300.24|4300.09|4300.09|0
1635430950000|2021-10-28 14:22:30|4300.61|4300.61|4301.13|4301.13|4301.13|4301.13|4300.61|4300.61|0
1635430970000|2021-10-28 14:22:50|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|4301.28|0
1635430980000|2021-10-28 14:23:00|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|4301.23|0
1635431000000|2021-10-28 14:23:20|4301.58|4301.58|4301.41|4301.41|4301.58|4301.58|4301.41|4301.41|0
1635431010000|2021-10-28 14:23:30|4301.58|4301.58|4301.41|4301.41|4301.58|4301.58|4301.41|4301.41|0
1635431020000|2021-10-28 14:23:40|4302.08|4302.08|4302.32|4302.32|4302.32|4302.32|4302.08|4302.08|0
1635431050000|2021-10-28 14:24:10|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1635431070000|2021-10-28 14:24:30|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|0
1635431090000|2021-10-28 14:24:50|4301.32|4301.32|4301.64|4301.64|4301.81|4301.81|4301.32|4301.32|0
1635431100000|2021-10-28 14:25:00|4301.32|4301.32|4300.79|4300.79|4301.32|4301.32|4300.79|4300.79|0
1635431110000|2021-10-28 14:25:10|4300.26|4300.26|4300.97|4300.97|4300.97|4300.97|4300.26|4300.26|0
1635431120000|2021-10-28 14:25:20|4301.64|4301.64|4301.12|4301.12|4301.64|4301.64|4301.12|4301.12|0
1635431130000|2021-10-28 14:25:30|4300.41|4300.41|4300.76|4300.76|4300.76|4300.76|4300.41|4300.41|0
1635431140000|2021-10-28 14:25:40|4300.94|4300.94|4300.41|4300.41|4300.94|4300.94|4300.41|4300.41|0
1635431150000|2021-10-28 14:25:50|4300.06|4300.06|4300.24|4300.24|4300.24|4300.24|4300.06|4300.06|0
1635431160000|2021-10-28 14:26:00|4300.76|4300.76|4301.12|4301.12|4301.29|4301.29|4300.59|4300.59|0
1635431170000|2021-10-28 14:26:10|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|4300.94|0
1635431180000|2021-10-28 14:26:20|4301.29|4301.29|4301.79|4301.79|4302.32|4302.32|4301.12|4301.12|0
1635431200000|2021-10-28 14:26:40|4302.32|4302.32|4301.62|4301.62|4302.32|4302.32|4301.62|4301.62|0
1635431220000|2021-10-28 14:27:00|4301.44|4301.44|4301.62|4301.62|4301.62|4301.62|4301.44|4301.44|0
1635431230000|2021-10-28 14:27:10|4301.79|4301.79|4301.85|4301.85|4301.85|4301.85|4301.62|4301.62|0
1635431240000|2021-10-28 14:27:20|4302.03|4302.03|4302.03|4302.03|4302.38|4302.38|4302.03|4302.03|0
1635431250000|2021-10-28 14:27:30|4302.2|4302.2|4301.85|4301.85|4302.2|4302.2|4301.85|4301.85|0
1635431260000|2021-10-28 14:27:40|4301.5|4301.5|4301.38|4301.38|4301.73|4301.73|4301.38|4301.38|0
1635431280000|2021-10-28 14:28:00|4301.44|4301.44|4301.44|4301.44|4302.14|4302.14|4301.44|4301.44|0
1635431290000|2021-10-28 14:28:10|4301.26|4301.26|4301.61|4301.61|4301.61|4301.61|4301.26|4301.26|0
1635431300000|2021-10-28 14:28:20|4301.79|4301.79|4302.11|4302.11|4302.28|4302.28|4301.79|4301.79|0
1635431310000|2021-10-28 14:28:30|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|4302.37|0
1635431320000|2021-10-28 14:28:40|4302.72|4302.72|4302.72|4302.72|4302.9|4302.9|4302.72|4302.72|0
1635431330000|2021-10-28 14:28:50|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|4302.2|0
1635431340000|2021-10-28 14:29:00|4302.72|4302.72|4302.37|4302.37|4302.72|4302.72|4302.37|4302.37|0
1635431350000|2021-10-28 14:29:10|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|4302.55|0
1635431360000|2021-10-28 14:29:20|4302.37|4302.37|4303.1|4303.1|4303.98|4303.98|4302.37|4302.37|0
1635431370000|2021-10-28 14:29:30|4303.98|4303.98|4304.85|4304.85|4304.85|4304.85|4303.98|4303.98|0
1635431390000|2021-10-28 14:29:50|4305.56|4305.56|4306.76|4306.76|4306.76|4306.76|4305.56|4305.56|0
1635431410000|2021-10-28 14:30:10|4307.63|4307.63|4308.51|4308.51|4308.51|4308.51|4307.63|4307.63|0
1635431420000|2021-10-28 14:30:20|4308.86|4308.86|4309.02|4309.02|4309.02|4309.02|4308.86|4308.86|0
1635431430000|2021-10-28 14:30:30|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|0
1635431440000|2021-10-28 14:30:40|4309.38|4309.38|4309.2|4309.2|4309.38|4309.38|4309.2|4309.2|0
1635431450000|2021-10-28 14:30:50|4309.02|4309.02|4309.38|4309.38|4309.38|4309.38|4309.02|4309.02|0
1635431460000|2021-10-28 14:31:00|4309.55|4309.55|4309.2|4309.2|4310.08|4310.08|4308.85|4308.85|0
1635431470000|2021-10-28 14:31:10|4308.85|4308.85|4308.67|4308.67|4308.85|4308.85|4308.67|4308.67|0
1635431480000|2021-10-28 14:31:20|4307.67|4307.67|4307.15|4307.15|4307.67|4307.67|4307.15|4307.15|0
1635431510000|2021-10-28 14:31:50|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|0
1635431520000|2021-10-28 14:32:00|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|0
1635431530000|2021-10-28 14:32:10|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|4307.85|0
1635431540000|2021-10-28 14:32:20|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1635431550000|2021-10-28 14:32:30|4306.97|4306.97|4307.67|4307.67|4307.67|4307.67|4306.97|4306.97|0
1635431560000|2021-10-28 14:32:40|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1635431570000|2021-10-28 14:32:50|4308.37|4308.37|4307.67|4307.67|4308.37|4308.37|4307.67|4307.67|0
1635431580000|2021-10-28 14:33:00|4308.02|4308.02|4308.37|4308.37|4308.37|4308.37|4307.67|4307.67|0
1635431590000|2021-10-28 14:33:10|4308.2|4308.2|4307.85|4307.85|4308.2|4308.2|4307.85|4307.85|0
1635431650000|2021-10-28 14:34:10|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|0
1635431660000|2021-10-28 14:34:20|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1635431670000|2021-10-28 14:34:30|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|0
1635431700000|2021-10-28 14:35:00|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|4309.75|0
1635431710000|2021-10-28 14:35:10|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|0
1635431770000|2021-10-28 14:36:10|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|4308.52|0
1635431800000|2021-10-28 14:36:40|4308.17|4308.17|4306.59|4306.59|4308.17|4308.17|4306.59|4306.59|0
1635431810000|2021-10-28 14:36:50|4307.12|4307.12|4307.95|4307.95|4307.95|4307.95|4307.12|4307.12|0
1635431820000|2021-10-28 14:37:00|4308.12|4308.12|4309.15|4309.15|4309.15|4309.15|4308.12|4308.12|0
1635431830000|2021-10-28 14:37:10|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|4309.67|0
1635431840000|2021-10-28 14:37:20|4309.5|4309.5|4309.44|4309.44|4309.5|4309.5|4309.44|4309.44|0
1635431870000|2021-10-28 14:37:50|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|0
1635431880000|2021-10-28 14:38:00|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1635431890000|2021-10-28 14:38:10|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|0
1635431900000|2021-10-28 14:38:20|4308.42|4308.42|4308.76|4308.76|4308.76|4308.76|4308.42|4308.42|0
1635431910000|2021-10-28 14:38:30|4309.11|4309.11|4308.93|4308.93|4309.11|4309.11|4308.93|4308.93|0
1635431970000|2021-10-28 14:39:30|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1635431980000|2021-10-28 14:39:40|4309.96|4309.96|4310.81|4310.81|4310.81|4310.81|4309.96|4309.96|0
1635431990000|2021-10-28 14:39:50|4310.98|4310.98|4310.81|4310.81|4310.98|4310.98|4310.81|4310.81|0
1635432000000|2021-10-28 14:40:00|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|0
1635432010000|2021-10-28 14:40:10|4311.86|4311.86|4312.83|4312.83|4312.83|4312.83|4311.86|4311.86|0
1635432040000|2021-10-28 14:40:40|4313|4313|4313|4313|4313|4313|4313|4313|0
1635432060000|2021-10-28 14:41:00|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|4312.83|0
1635432080000|2021-10-28 14:41:20|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|4312.15|0
1635432100000|2021-10-28 14:41:40|4311.63|4311.63|4310.93|4310.93|4311.63|4311.63|4310.75|4310.75|0
1635432110000|2021-10-28 14:41:50|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|0
1635432120000|2021-10-28 14:42:00|4310.22|4310.22|4310.57|4310.57|4310.57|4310.57|4309.89|4309.89|0
1635432130000|2021-10-28 14:42:10|4310.39|4310.39|4310.57|4310.57|4310.57|4310.57|4310.39|4310.39|0
1635432200000|2021-10-28 14:43:20|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|4310.04|0
1635432220000|2021-10-28 14:43:40|4310.39|4310.39|4310.57|4310.57|4310.57|4310.57|4310.39|4310.39|0
1635432260000|2021-10-28 14:44:20|4310.51|4310.51|4310.3|4310.3|4310.51|4310.51|4310.3|4310.3|0
1635432270000|2021-10-28 14:44:30|4310.14|4310.14|4309.1|4309.1|4310.14|4310.14|4309.1|4309.1|0
1635432280000|2021-10-28 14:44:40|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1635432300000|2021-10-28 14:45:00|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|0
1635432330000|2021-10-28 14:45:30|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1635432340000|2021-10-28 14:45:40|4306.88|4306.88|4307.4|4307.4|4307.4|4307.4|4306.88|4306.88|0
1635432350000|2021-10-28 14:45:50|4308.08|4308.08|4308.6|4308.6|4308.6|4308.6|4308.08|4308.08|0
1635432370000|2021-10-28 14:46:10|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|0
1635432460000|2021-10-28 14:47:40|4309.3|4309.3|4309.66|4309.66|4309.66|4309.66|4309.3|4309.3|0
1635432480000|2021-10-28 14:48:00|4309.3|4309.3|4308.89|4308.89|4309.3|4309.3|4308.89|4308.89|0
1635432520000|2021-10-28 14:48:40|4308.73|4308.73|4308.57|4308.57|4308.73|4308.73|4308.57|4308.57|0
1635432530000|2021-10-28 14:48:50|4308.22|4308.22|4307.87|4307.87|4308.22|4308.22|4307.87|4307.87|0
1635432540000|2021-10-28 14:49:00|4308.39|4308.39|4308.39|4308.39|4308.92|4308.92|4308.39|4308.39|0
1635432550000|2021-10-28 14:49:10|4308.23|4308.23|4308.05|4308.05|4308.23|4308.23|4308.05|4308.05|0
1635432560000|2021-10-28 14:49:20|4307.7|4307.7|4307.53|4307.53|4307.7|4307.7|4307.53|4307.53|0
1635432570000|2021-10-28 14:49:30|4307.35|4307.35|4307.19|4307.19|4307.35|4307.35|4307.19|4307.19|0
1635432590000|2021-10-28 14:49:50|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1635432600000|2021-10-28 14:50:00|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|4306.35|0
1635432610000|2021-10-28 14:50:10|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|0
1635432620000|2021-10-28 14:50:20|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1635432640000|2021-10-28 14:50:40|4304.95|4304.95|4304.6|4304.6|4305.3|4305.3|4304.6|4304.6|0
1635432670000|2021-10-28 14:51:10|4304.77|4304.77|4304.6|4304.6|4304.77|4304.77|4304.42|4304.42|0
1635432680000|2021-10-28 14:51:20|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|0
1635432740000|2021-10-28 14:52:20|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|4304.45|0
1635432750000|2021-10-28 14:52:30|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1635432770000|2021-10-28 14:52:50|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|0
1635432780000|2021-10-28 14:53:00|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|0
1635432800000|2021-10-28 14:53:20|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1635432840000|2021-10-28 14:54:00|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|0
1635432860000|2021-10-28 14:54:20|4304.93|4304.93|4305.26|4305.26|4305.26|4305.26|4304.93|4304.93|0
1635432890000|2021-10-28 14:54:50|4305.05|4305.05|4304.7|4304.7|4305.05|4305.05|4304.7|4304.7|0
1635432900000|2021-10-28 14:55:00|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|0
1635432910000|2021-10-28 14:55:10|4304.7|4304.7|4305.33|4305.33|4305.33|4305.33|4304.7|4304.7|0
1635432950000|2021-10-28 14:55:50|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1635432970000|2021-10-28 14:56:10|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|4305.3|0
1635432980000|2021-10-28 14:56:20|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|4304.78|0
1635432990000|2021-10-28 14:56:30|4305.13|4305.13|4304.78|4304.78|4305.13|4305.13|4304.78|4304.78|0
1635433000000|2021-10-28 14:56:40|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|4304.95|0
1635433020000|2021-10-28 14:57:00|4304.6|4304.6|4304.95|4304.95|4304.95|4304.95|4304.6|4304.6|0
1635433050000|2021-10-28 14:57:30|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|4304.8|0
1635433060000|2021-10-28 14:57:40|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1635433070000|2021-10-28 14:57:50|4304.85|4304.85|4304.78|4304.78|4304.95|4304.95|4304.78|4304.78|0
1635433080000|2021-10-28 14:58:00|4305.45|4305.45|4305.58|4305.58|4305.86|4305.86|4305.45|4305.45|0
1635433090000|2021-10-28 14:58:10|4306.11|4306.11|4305.99|4305.99|4306.11|4306.11|4305.99|4305.99|0
1635433110000|2021-10-28 14:58:30|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1635433120000|2021-10-28 14:58:40|4306.69|4306.69|4307.54|4307.54|4307.54|4307.54|4306.69|4306.69|0
1635433130000|2021-10-28 14:58:50|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|4307.72|0
1635433170000|2021-10-28 14:59:30|4308.07|4308.07|4307.72|4307.72|4308.42|4308.42|4307.72|4307.72|0
1635433180000|2021-10-28 14:59:40|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1635433220000|2021-10-28 15:00:20|4307.89|4307.89|4307.72|4307.72|4308.07|4308.07|4307.72|4307.72|0
1635433260000|2021-10-28 15:01:00|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|4307.57|0
1635433270000|2021-10-28 15:01:10|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1635433280000|2021-10-28 15:01:20|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|0
1635433290000|2021-10-28 15:01:30|4307.4|4307.4|4307.75|4307.75|4307.75|4307.75|4307.4|4307.4|0
1635433310000|2021-10-28 15:01:50|4307.57|4307.57|4306.02|4306.02|4307.57|4307.57|4306.02|4306.02|0
1635433350000|2021-10-28 15:02:30|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|4305.34|0
1635433370000|2021-10-28 15:02:50|4305.17|4305.17|4304.99|4304.99|4305.17|4305.17|4304.47|4304.47|0
1635433400000|2021-10-28 15:03:20|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|0
1635433430000|2021-10-28 15:03:50|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1635433450000|2021-10-28 15:04:10|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|0
1635433470000|2021-10-28 15:04:30|4304.48|4304.48|4304.65|4304.65|4304.65|4304.65|4304.48|4304.48|0
1635433480000|2021-10-28 15:04:40|4304.48|4304.48|4304.3|4304.3|4304.48|4304.48|4304.13|4304.13|0
1635433490000|2021-10-28 15:04:50|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|4304.48|0
1635433500000|2021-10-28 15:05:00|4304.83|4304.83|4305.51|4305.51|4305.51|4305.51|4304.83|4304.83|0
1635433510000|2021-10-28 15:05:10|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1635433530000|2021-10-28 15:05:30|4304.83|4304.83|4305|4305|4305|4305|4304.83|4304.83|0
1635433550000|2021-10-28 15:05:50|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1635433590000|2021-10-28 15:06:30|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|4305.71|0
1635433630000|2021-10-28 15:07:10|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1635433640000|2021-10-28 15:07:20|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1635433690000|2021-10-28 15:08:10|4305.54|4305.54|4306.04|4306.04|4306.22|4306.22|4305.54|4305.54|0
1635433700000|2021-10-28 15:08:20|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1635433710000|2021-10-28 15:08:30|4306.07|4306.07|4306.22|4306.22|4306.22|4306.22|4306.07|4306.07|0
1635433720000|2021-10-28 15:08:40|4305.19|4305.19|4305.87|4305.87|4305.87|4305.87|4305.19|4305.19|0
1635433740000|2021-10-28 15:09:00|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|4306.04|0
1635433770000|2021-10-28 15:09:30|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1635433780000|2021-10-28 15:09:40|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|4305.19|0
1635433790000|2021-10-28 15:09:50|4304.52|4304.52|4303.89|4303.89|4304.52|4304.52|4303.84|4303.84|0
1635433810000|2021-10-28 15:10:10|4303.72|4303.72|4304.46|4304.46|4304.46|4304.46|4303.61|4303.61|0
1635433820000|2021-10-28 15:10:20|4304.64|4304.64|4304.81|4304.81|4304.81|4304.81|4304.64|4304.64|0
1635433830000|2021-10-28 15:10:30|4304.99|4304.99|4304.17|4304.17|4304.99|4304.99|4304.17|4304.17|0
1635433840000|2021-10-28 15:10:40|4303.82|4303.82|4303.65|4303.65|4303.82|4303.82|4303.65|4303.65|0
1635433850000|2021-10-28 15:10:50|4303.76|4303.76|4303.98|4303.98|4303.98|4303.98|4303.76|4303.76|0
1635433860000|2021-10-28 15:11:00|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|0
1635433870000|2021-10-28 15:11:10|4305.18|4305.18|4305.53|4305.53|4305.53|4305.53|4305.18|4305.18|0
1635433880000|2021-10-28 15:11:20|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|4305.63|0
1635433890000|2021-10-28 15:11:30|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|0
1635433910000|2021-10-28 15:11:50|4305.87|4305.87|4305.54|4305.54|4305.87|4305.87|4305.54|4305.54|0
1635433950000|2021-10-28 15:12:30|4305.36|4305.36|4304.49|4304.49|4305.36|4305.36|4304.49|4304.49|0
1635433970000|2021-10-28 15:12:50|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|4304.32|0
1635433980000|2021-10-28 15:13:00|4304.15|4304.15|4303.81|4303.81|4304.15|4304.15|4303.81|4303.81|0
1635433990000|2021-10-28 15:13:10|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|0
1635434000000|2021-10-28 15:13:20|4303.81|4303.81|4302.46|4302.46|4303.81|4303.81|4302.46|4302.46|0
1635434010000|2021-10-28 15:13:30|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|4302.28|0
1635434030000|2021-10-28 15:13:50|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|0
1635434040000|2021-10-28 15:14:00|4301.77|4301.77|4301.27|4301.27|4301.77|4301.77|4301.1|4301.1|0
1635434060000|2021-10-28 15:14:20|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|0
1635434070000|2021-10-28 15:14:30|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|4301.79|0
1635434080000|2021-10-28 15:14:40|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|0
1635434100000|2021-10-28 15:15:00|4301.49|4301.49|4301.49|4301.49|4301.49|4301.49|4301.14|4301.14|0
1635434110000|2021-10-28 15:15:10|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1635434130000|2021-10-28 15:15:30|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|4301.83|0
1635434140000|2021-10-28 15:15:40|4302.51|4302.51|4302.68|4302.68|4302.68|4302.68|4302.51|4302.51|0
1635434150000|2021-10-28 15:15:50|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1635434170000|2021-10-28 15:16:10|4301.81|4301.81|4302.23|4302.23|4302.23|4302.23|4301.81|4301.81|0
1635434190000|2021-10-28 15:16:30|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|0
1635434210000|2021-10-28 15:16:50|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1635434220000|2021-10-28 15:17:00|4302.47|4302.47|4301.77|4301.77|4302.47|4302.47|4301.77|4301.77|0
1635434260000|2021-10-28 15:17:40|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1635434280000|2021-10-28 15:18:00|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1635434300000|2021-10-28 15:18:20|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|4302.8|0
1635434320000|2021-10-28 15:18:40|4303.15|4303.15|4302.8|4302.8|4303.15|4303.15|4302.8|4302.8|0
1635434330000|2021-10-28 15:18:50|4302.47|4302.47|4301.82|4301.82|4302.47|4302.47|4301.66|4301.66|0
1635434340000|2021-10-28 15:19:00|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|0
1635434350000|2021-10-28 15:19:10|4301.31|4301.31|4301.15|4301.15|4301.31|4301.31|4301.15|4301.15|0
1635434360000|2021-10-28 15:19:20|4301.48|4301.48|4301.83|4301.83|4301.83|4301.83|4301.48|4301.48|0
1635434380000|2021-10-28 15:19:40|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1635434410000|2021-10-28 15:20:10|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|4301.33|0
1635434420000|2021-10-28 15:20:20|4301.16|4301.16|4301.68|4301.68|4301.68|4301.68|4301.16|4301.16|0
1635434450000|2021-10-28 15:20:50|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|4301.85|0
1635434460000|2021-10-28 15:21:00|4301.32|4301.32|4300.65|4300.65|4301.32|4301.32|4300.65|4300.65|0
1635434490000|2021-10-28 15:21:30|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|4300.81|0
1635434520000|2021-10-28 15:22:00|4300.98|4300.98|4300.98|4300.98|4300.98|4300.98|4300.98|4300.98|0
1635434530000|2021-10-28 15:22:10|4301.16|4301.16|4301.16|4301.16|4301.16|4301.16|4300.98|4300.98|0
1635434550000|2021-10-28 15:22:30|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1635434560000|2021-10-28 15:22:40|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|0
1635434580000|2021-10-28 15:23:00|4300.25|4300.25|4300.42|4300.42|4300.42|4300.42|4300.25|4300.25|0
1635434600000|2021-10-28 15:23:20|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|0
1635434610000|2021-10-28 15:23:30|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|4300.25|0
1635434620000|2021-10-28 15:23:40|4300.42|4300.42|4299.9|4299.9|4300.42|4300.42|4299.9|4299.9|0
1635434640000|2021-10-28 15:24:00|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|4299.72|0
1635434650000|2021-10-28 15:24:10|4299.62|4299.62|4300.14|4300.14|4300.14|4300.14|4299.62|4299.62|0
1635434660000|2021-10-28 15:24:20|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|4299.97|0
1635434690000|2021-10-28 15:24:50|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|0
1635434700000|2021-10-28 15:25:00|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|4299.62|0
1635434710000|2021-10-28 15:25:10|4299.97|4299.97|4299.62|4299.62|4300.29|4300.29|4299.62|4299.62|0
1635434720000|2021-10-28 15:25:20|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|4299.45|0
1635434730000|2021-10-28 15:25:30|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|4299.28|0
1635434740000|2021-10-28 15:25:40|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|4299.13|0
1635434760000|2021-10-28 15:26:00|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|4299.48|0
1635434770000|2021-10-28 15:26:10|4299.31|4299.31|4299.48|4299.48|4299.48|4299.48|4299.31|4299.31|0
1635434780000|2021-10-28 15:26:20|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|0
1635434790000|2021-10-28 15:26:30|4299.3|4299.3|4299.12|4299.12|4299.3|4299.3|4299.12|4299.12|0
1635434810000|2021-10-28 15:26:50|4299|4299|4299|4299|4299|4299|4299|4299|0
1635434820000|2021-10-28 15:27:00|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|0
1635434830000|2021-10-28 15:27:10|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1635434840000|2021-10-28 15:27:20|4298.11|4298.11|4298.29|4298.29|4298.29|4298.29|4298.11|4298.11|0
1635434850000|2021-10-28 15:27:30|4298.11|4298.11|4297.94|4297.94|4298.11|4298.11|4297.94|4297.94|0
1635434860000|2021-10-28 15:27:40|4298.29|4298.29|4298.66|4298.66|4298.66|4298.66|4297.96|4297.96|0
1635434870000|2021-10-28 15:27:50|4298.5|4298.5|4297.15|4297.15|4298.5|4298.5|4297.15|4297.15|0
1635434880000|2021-10-28 15:28:00|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|4297.83|0
1635434890000|2021-10-28 15:28:10|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|4297.65|0
1635434900000|2021-10-28 15:28:20|4296.97|4296.97|4295.97|4295.97|4296.97|4296.97|4295.97|4295.97|0
1635434910000|2021-10-28 15:28:30|4295.29|4295.29|4295.97|4295.97|4295.97|4295.97|4295.29|4295.29|0
1635434920000|2021-10-28 15:28:40|4296.11|4296.11|4296.29|4296.29|4296.29|4296.29|4296.11|4296.11|0
1635434930000|2021-10-28 15:28:50|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|0
1635434940000|2021-10-28 15:29:00|4296.84|4296.84|4296.81|4296.81|4296.84|4296.84|4296.66|4296.66|0
1635434950000|2021-10-28 15:29:10|4297.14|4297.14|4296.96|4296.96|4297.14|4297.14|4296.79|4296.79|0
1635434970000|2021-10-28 15:29:30|4296.14|4296.14|4298.33|4298.33|4298.33|4298.33|4296.14|4296.14|0
1635434980000|2021-10-28 15:29:40|4298.17|4298.17|4296.75|4296.75|4298.17|4298.17|4296.57|4296.57|0
1635434990000|2021-10-28 15:29:50|4296.9|4296.9|4297.12|4297.12|4297.13|4297.13|4296.85|4296.85|0
1635491700000|2021-10-29 07:15:00|4311.89|4311.89|4311.14|4311.14|4312.54|4312.54|4311.14|4311.14|0
1635491710000|2021-10-29 07:15:10|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|4311.58|0
1635491720000|2021-10-29 07:15:20|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|4311.93|0
1635491730000|2021-10-29 07:15:30|4312.28|4312.28|4312.28|4312.28|4312.28|4312.28|4312.28|4312.28|0
1635491740000|2021-10-29 07:15:40|4312.95|4312.95|4312.08|4312.08|4312.95|4312.95|4312.08|4312.08|0
1635491750000|2021-10-29 07:15:50|4311.4|4311.4|4309.35|4309.35|4311.4|4311.4|4309.35|4309.35|0
1635491760000|2021-10-29 07:16:00|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1635491780000|2021-10-29 07:16:20|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1635491790000|2021-10-29 07:16:30|4308.91|4308.91|4308.56|4308.56|4308.91|4308.91|4308.56|4308.56|0
1635491800000|2021-10-29 07:16:40|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1635491810000|2021-10-29 07:16:50|4308.73|4308.73|4308.47|4308.47|4308.73|4308.73|4308.47|4308.47|0
1635491820000|2021-10-29 07:17:00|4309.17|4309.17|4310.3|4310.3|4310.3|4310.3|4309.17|4309.17|0
1635491830000|2021-10-29 07:17:10|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|4310.74|0
1635491840000|2021-10-29 07:17:20|4310.6|4310.6|4309.92|4309.92|4310.6|4310.6|4309.92|4309.92|0
1635491860000|2021-10-29 07:17:40|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|0
1635491880000|2021-10-29 07:18:00|4311.97|4311.97|4312.32|4312.32|4312.32|4312.32|4311.97|4311.97|0
1635491890000|2021-10-29 07:18:10|4313.55|4313.55|4314.92|4314.92|4314.92|4314.92|4313.55|4313.55|0
1635491900000|2021-10-29 07:18:20|4315.95|4315.95|4317.31|4317.31|4317.84|4317.84|4315.95|4315.95|0
1635491910000|2021-10-29 07:18:30|4317.15|4317.15|4315.65|4315.65|4317.15|4317.15|4315.65|4315.65|0
1635491920000|2021-10-29 07:18:40|4315.33|4315.33|4315.03|4315.03|4315.33|4315.33|4315.03|4315.03|0
1635491930000|2021-10-29 07:18:50|4314.87|4314.87|4314.99|4314.99|4315.17|4315.17|4314.87|4314.87|0
1635491940000|2021-10-29 07:19:00|4313.94|4313.94|4313.26|4313.26|4313.94|4313.94|4313.26|4313.26|0
1635491960000|2021-10-29 07:19:20|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|4313.12|0
1635491970000|2021-10-29 07:19:30|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|0
1635491990000|2021-10-29 07:19:50|4312.24|4312.24|4310.52|4310.52|4312.24|4312.24|4310.52|4310.52|0
1635492000000|2021-10-29 07:20:00|4309.85|4309.85|4309.53|4309.53|4309.85|4309.85|4309.53|4309.53|0
1635492030000|2021-10-29 07:20:30|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|0
1635492070000|2021-10-29 07:21:10|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|0
1635492090000|2021-10-29 07:21:30|4307.63|4307.63|4306.58|4306.58|4307.63|4307.63|4306.58|4306.58|0
1635492100000|2021-10-29 07:21:40|4306.74|4306.74|4306.95|4306.95|4307.44|4307.44|4306.74|4306.74|0
1635492110000|2021-10-29 07:21:50|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|4307.47|0
1635492120000|2021-10-29 07:22:00|4307.82|4307.82|4310.05|4310.05|4310.05|4310.05|4307.82|4307.82|0
1635492130000|2021-10-29 07:22:10|4309.17|4309.17|4308.65|4308.65|4309.17|4309.17|4308.65|4308.65|0
1635492140000|2021-10-29 07:22:20|4308.48|4308.48|4307.96|4307.96|4308.48|4308.48|4307.96|4307.96|0
1635492170000|2021-10-29 07:22:50|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|0
1635492180000|2021-10-29 07:23:00|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|0
1635492190000|2021-10-29 07:23:10|4307.12|4307.12|4306.77|4306.77|4307.12|4307.12|4306.77|4306.77|0
1635492210000|2021-10-29 07:23:30|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1635492220000|2021-10-29 07:23:40|4306.25|4306.25|4304.19|4304.19|4306.25|4306.25|4304.19|4304.19|0
1635492230000|2021-10-29 07:23:50|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1635492240000|2021-10-29 07:24:00|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|0
1635492260000|2021-10-29 07:24:20|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|0
1635492270000|2021-10-29 07:24:30|4304.9|4304.9|4305.57|4305.57|4305.57|4305.57|4304.9|4304.9|0
1635492290000|2021-10-29 07:24:50|4306.27|4306.27|4307.35|4307.35|4307.35|4307.35|4306.27|4306.27|0
1635492300000|2021-10-29 07:25:00|4308.03|4308.03|4309.4|4309.4|4309.69|4309.69|4307.09|4307.09|0
1635492310000|2021-10-29 07:25:10|4309.05|4309.05|4309.11|4309.11|4309.11|4309.11|4308.87|4308.87|0
1635492320000|2021-10-29 07:25:20|4308.76|4308.76|4309.8|4309.8|4309.8|4309.8|4308.76|4308.76|0
1635492330000|2021-10-29 07:25:30|4309.27|4309.27|4308.75|4308.75|4309.27|4309.27|4308.75|4308.75|0
1635492340000|2021-10-29 07:25:40|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|0
1635492370000|2021-10-29 07:26:10|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|0
1635492380000|2021-10-29 07:26:20|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|4307.52|0
1635492410000|2021-10-29 07:26:50|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1635492440000|2021-10-29 07:27:20|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|0
1635492450000|2021-10-29 07:27:30|4306.94|4306.94|4307.23|4307.23|4307.23|4307.23|4306.94|4306.94|0
1635492460000|2021-10-29 07:27:40|4306.99|4306.99|4306.29|4306.29|4306.99|4306.99|4306.29|4306.29|0
1635492470000|2021-10-29 07:27:50|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|4305.94|0
1635492480000|2021-10-29 07:28:00|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|0
1635492490000|2021-10-29 07:28:10|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1635492510000|2021-10-29 07:28:30|4307.65|4307.65|4308.52|4308.52|4308.52|4308.52|4307.65|4307.65|0
1635492520000|2021-10-29 07:28:40|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|0
1635492530000|2021-10-29 07:28:50|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|4307.5|0
1635492550000|2021-10-29 07:29:10|4308.2|4308.2|4309.23|4309.23|4309.23|4309.23|4308.2|4308.2|0
1635492570000|2021-10-29 07:29:30|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|4309.6|0
1635492590000|2021-10-29 07:29:50|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|0
1635492600000|2021-10-29 07:30:00|4310.64|4310.64|4313.73|4313.73|4313.73|4313.73|4310.64|4310.64|0
1635492610000|2021-10-29 07:30:10|4314.08|4314.08|4317.84|4317.84|4317.84|4317.84|4314.08|4314.08|0
1635492620000|2021-10-29 07:30:20|4318.01|4318.01|4318.6|4318.6|4318.6|4318.6|4318.01|4318.01|0
1635492630000|2021-10-29 07:30:30|4319.83|4319.83|4320.18|4320.18|4320.18|4320.18|4319.83|4319.83|0
1635492640000|2021-10-29 07:30:40|4320.53|4320.53|4320.2|4320.2|4320.53|4320.53|4320.2|4320.2|0
1635492650000|2021-10-29 07:30:50|4319.85|4319.85|4318.32|4318.32|4319.85|4319.85|4318.32|4318.32|0
1635492660000|2021-10-29 07:31:00|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|0
1635492680000|2021-10-29 07:31:20|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|4317.1|0
1635492690000|2021-10-29 07:31:30|4317.62|4317.62|4318.15|4318.15|4318.15|4318.15|4317.62|4317.62|0
1635492700000|2021-10-29 07:31:40|4318.41|4318.41|4318.1|4318.1|4318.41|4318.41|4318.1|4318.1|0
1635492710000|2021-10-29 07:31:50|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|0
1635492730000|2021-10-29 07:32:10|4318.99|4318.99|4320.88|4320.88|4320.88|4320.88|4318.99|4318.99|0
1635492740000|2021-10-29 07:32:20|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|4320.21|0
1635492750000|2021-10-29 07:32:30|4319.68|4319.68|4318.98|4318.98|4319.68|4319.68|4318.98|4318.98|0
1635492760000|2021-10-29 07:32:40|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|0
1635492780000|2021-10-29 07:33:00|4320.03|4320.03|4319.91|4319.91|4320.03|4320.03|4319.91|4319.91|0
1635492800000|2021-10-29 07:33:20|4319.76|4319.76|4318.55|4318.55|4319.76|4319.76|4318.55|4318.55|0
1635492820000|2021-10-29 07:33:40|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|0
1635492830000|2021-10-29 07:33:50|4317.67|4317.67|4316.44|4316.44|4317.67|4317.67|4316.44|4316.44|0
1635492840000|2021-10-29 07:34:00|4316.33|4316.33|4316.33|4316.33|4316.33|4316.33|4316.33|4316.33|0
1635492850000|2021-10-29 07:34:10|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1635492870000|2021-10-29 07:34:30|4314.96|4314.96|4314.61|4314.61|4314.96|4314.96|4314.61|4314.61|0
1635492880000|2021-10-29 07:34:40|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|4314.08|0
1635492890000|2021-10-29 07:34:50|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|0
1635492920000|2021-10-29 07:35:20|4313.25|4313.25|4314.27|4314.27|4314.27|4314.27|4313.07|4313.07|0
1635492930000|2021-10-29 07:35:30|4313.6|4313.6|4313.25|4313.25|4313.6|4313.6|4313.25|4313.25|0
1635492940000|2021-10-29 07:35:40|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|0
1635492950000|2021-10-29 07:35:50|4313.27|4313.27|4312.05|4312.05|4313.27|4313.27|4312.05|4312.05|0
1635493000000|2021-10-29 07:36:40|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|4311.87|0
1635493010000|2021-10-29 07:36:50|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1635493030000|2021-10-29 07:37:10|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|0
1635493050000|2021-10-29 07:37:30|4311.52|4311.52|4310.77|4310.77|4311.52|4311.52|4310.41|4310.41|0
1635493060000|2021-10-29 07:37:40|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|0
1635493070000|2021-10-29 07:37:50|4308.66|4308.66|4309.19|4309.19|4309.19|4309.19|4308.66|4308.66|0
1635493080000|2021-10-29 07:38:00|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|4308.84|0
1635493090000|2021-10-29 07:38:10|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|0
1635493120000|2021-10-29 07:38:40|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|0
1635493130000|2021-10-29 07:38:50|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1635493150000|2021-10-29 07:39:10|4310.59|4310.59|4310.24|4310.24|4310.59|4310.59|4310.24|4310.24|0
1635493200000|2021-10-29 07:40:00|4309.53|4309.53|4308.74|4308.74|4309.53|4309.53|4308.74|4308.74|0
1635493210000|2021-10-29 07:40:10|4309.42|4309.42|4309.94|4309.94|4309.94|4309.94|4309.42|4309.42|0
1635493220000|2021-10-29 07:40:20|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1635493240000|2021-10-29 07:40:40|4308.39|4308.39|4309.44|4309.44|4309.44|4309.44|4308.39|4308.39|0
1635493250000|2021-10-29 07:40:50|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|0
1635493270000|2021-10-29 07:41:10|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|0
1635493290000|2021-10-29 07:41:30|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|0
1635493300000|2021-10-29 07:41:40|4310.76|4310.76|4312.11|4312.11|4312.11|4312.11|4310.76|4310.76|0
1635493370000|2021-10-29 07:42:50|4312.81|4312.81|4312.46|4312.46|4312.81|4312.81|4312.46|4312.46|0
1635493420000|2021-10-29 07:43:40|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|4311.94|0
1635493440000|2021-10-29 07:44:00|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|0
1635493460000|2021-10-29 07:44:20|4311.73|4311.73|4311.38|4311.38|4311.73|4311.73|4311.38|4311.38|0
1635493470000|2021-10-29 07:44:30|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|0
1635493480000|2021-10-29 07:44:40|4311.84|4311.84|4311.49|4311.49|4311.84|4311.84|4311.49|4311.49|0
1635493490000|2021-10-29 07:44:50|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1635493500000|2021-10-29 07:45:00|4309.96|4309.96|4309.78|4309.78|4310.13|4310.13|4309.78|4309.78|0
1635493550000|2021-10-29 07:45:50|4309.26|4309.26|4308.03|4308.03|4309.26|4309.26|4307.68|4307.68|0
1635493560000|2021-10-29 07:46:00|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1635493610000|2021-10-29 07:46:50|4307.33|4307.33|4306.45|4306.45|4307.33|4307.33|4306.45|4306.45|0
1635493670000|2021-10-29 07:47:50|4306.13|4306.13|4306.8|4306.8|4306.8|4306.8|4306.13|4306.13|0
1635493680000|2021-10-29 07:48:00|4306.97|4306.97|4304.77|4304.77|4306.97|4306.97|4304.77|4304.77|0
1635493720000|2021-10-29 07:48:40|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|4303.19|0
1635493750000|2021-10-29 07:49:10|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|0
1635493780000|2021-10-29 07:49:40|4302.05|4302.05|4301.58|4301.58|4302.05|4302.05|4301.58|4301.58|0
1635493790000|2021-10-29 07:49:50|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|0
1635493800000|2021-10-29 07:50:00|4301.05|4301.05|4300.7|4300.7|4301.05|4301.05|4300.7|4300.7|0
1635493810000|2021-10-29 07:50:10|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|0
1635493820000|2021-10-29 07:50:20|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|4299.7|0
1635493830000|2021-10-29 07:50:30|4300.58|4300.58|4301.43|4301.43|4301.43|4301.43|4300.58|4300.58|0
1635493850000|2021-10-29 07:50:50|4301.08|4301.08|4300.9|4300.9|4301.08|4301.08|4300.9|4300.9|0
1635493860000|2021-10-29 07:51:00|4300.55|4300.55|4300.9|4300.9|4300.9|4300.9|4300.55|4300.55|0
1635493890000|2021-10-29 07:51:30|4300.38|4300.38|4300.58|4300.58|4301.25|4301.25|4300.38|4300.38|0
1635493900000|2021-10-29 07:51:40|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|0
1635493910000|2021-10-29 07:51:50|4298.5|4298.5|4298.34|4298.34|4298.5|4298.5|4298.34|4298.34|0
1635493920000|2021-10-29 07:52:00|4297.99|4297.99|4297.64|4297.64|4298.34|4298.34|4297.64|4297.64|0
1635493940000|2021-10-29 07:52:20|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|4297.93|0
1635493950000|2021-10-29 07:52:30|4297.4|4297.4|4296.7|4296.7|4297.4|4297.4|4296.7|4296.7|0
1635493960000|2021-10-29 07:52:40|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|4296.41|0
1635493970000|2021-10-29 07:52:50|4296.23|4296.23|4296.41|4296.41|4296.41|4296.41|4296.23|4296.23|0
1635493980000|2021-10-29 07:53:00|4297.64|4297.64|4298.34|4298.34|4298.34|4298.34|4297.64|4297.64|0
1635494000000|2021-10-29 07:53:20|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|4297.99|0
1635494020000|2021-10-29 07:53:40|4298.86|4298.86|4299.16|4299.16|4299.16|4299.16|4298.86|4298.86|0
1635494030000|2021-10-29 07:53:50|4298.81|4298.81|4301.22|4301.22|4301.22|4301.22|4298.81|4298.81|0
1635494040000|2021-10-29 07:54:00|4301.38|4301.38|4301.37|4301.37|4301.38|4301.38|4301.21|4301.21|0
1635494050000|2021-10-29 07:54:10|4302.05|4302.05|4301.52|4301.52|4302.05|4302.05|4301.52|4301.52|0
1635494060000|2021-10-29 07:54:20|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|4301.69|0
1635494070000|2021-10-29 07:54:30|4302.37|4302.37|4302.08|4302.08|4302.37|4302.37|4302.08|4302.08|0
1635494080000|2021-10-29 07:54:40|4301.9|4301.9|4301.78|4301.78|4301.9|4301.9|4301.78|4301.78|0
1635494090000|2021-10-29 07:54:50|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|4302.31|0
1635494100000|2021-10-29 07:55:00|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|4302.48|0
1635494110000|2021-10-29 07:55:10|4301.96|4301.96|4302.31|4302.31|4302.31|4302.31|4301.96|4301.96|0
1635494120000|2021-10-29 07:55:20|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|4301.61|0
1635494130000|2021-10-29 07:55:30|4300.73|4300.73|4300.03|4300.03|4300.73|4300.73|4300.03|4300.03|0
1635494150000|2021-10-29 07:55:50|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|4300.55|0
1635494170000|2021-10-29 07:56:10|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|4300.73|0
1635494180000|2021-10-29 07:56:20|4300.61|4300.61|4299.91|4299.91|4300.61|4300.61|4299.74|4299.74|0
1635494200000|2021-10-29 07:56:40|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|0
1635494210000|2021-10-29 07:56:50|4300.26|4300.26|4299.74|4299.74|4300.26|4300.26|4299.74|4299.74|0
1635494220000|2021-10-29 07:57:00|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|4300.61|0
1635494230000|2021-10-29 07:57:10|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1635494240000|2021-10-29 07:57:20|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|4302.19|0
1635494270000|2021-10-29 07:57:50|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|4301.31|0
1635494290000|2021-10-29 07:58:10|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|4300.79|0
1635494300000|2021-10-29 07:58:20|4300.44|4300.44|4300.26|4300.26|4300.44|4300.44|4300.26|4300.26|0
1635494340000|2021-10-29 07:59:00|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|4299.59|0
1635494390000|2021-10-29 07:59:50|4298.71|4298.71|4298.53|4298.53|4298.71|4298.71|4298.53|4298.53|0
1635494400000|2021-10-29 08:00:00|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|0
1635494410000|2021-10-29 08:00:10|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|0
1635494420000|2021-10-29 08:00:20|4296.99|4296.99|4297.52|4297.52|4297.52|4297.52|4296.99|4296.99|0
1635494450000|2021-10-29 08:00:50|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|4297.87|0
1635494460000|2021-10-29 08:01:00|4297.52|4297.52|4296.99|4296.99|4297.52|4297.52|4296.99|4296.99|0
1635494480000|2021-10-29 08:01:20|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|4297.7|0
1635494490000|2021-10-29 08:01:30|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|4297.02|0
1635494530000|2021-10-29 08:02:10|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|0
1635494540000|2021-10-29 08:02:20|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|0
1635494580000|2021-10-29 08:03:00|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|4297.91|0
1635494590000|2021-10-29 08:03:10|4298.96|4298.96|4298.96|4298.96|4298.96|4298.96|4298.96|4298.96|0
1635494610000|2021-10-29 08:03:30|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|0
1635494620000|2021-10-29 08:03:40|4298.74|4298.74|4299.07|4299.07|4299.07|4299.07|4298.74|4298.74|0
1635494630000|2021-10-29 08:03:50|4299.12|4299.12|4299.22|4299.22|4299.22|4299.22|4299.12|4299.12|0
1635494660000|2021-10-29 08:04:20|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|4298.52|0
1635494680000|2021-10-29 08:04:40|4298.63|4298.63|4297.93|4297.93|4298.63|4298.63|4297.93|4297.93|0
1635494690000|2021-10-29 08:04:50|4299.15|4299.15|4300.18|4300.18|4300.18|4300.18|4299.15|4299.15|0
1635494700000|2021-10-29 08:05:00|4300.86|4300.86|4301.03|4301.03|4301.03|4301.03|4300.86|4300.86|0
1635494710000|2021-10-29 08:05:10|4301.08|4301.08|4300.73|4300.73|4301.26|4301.26|4300.73|4300.73|0
1635494720000|2021-10-29 08:05:20|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|4301.26|0
1635494740000|2021-10-29 08:05:40|4300.91|4300.91|4301.61|4301.61|4301.61|4301.61|4300.91|4300.91|0
1635494750000|2021-10-29 08:05:50|4301.96|4301.96|4301.43|4301.43|4301.96|4301.96|4301.43|4301.43|0
1635494760000|2021-10-29 08:06:00|4301.12|4301.12|4301.47|4301.47|4301.47|4301.47|4301.12|4301.12|0
1635494780000|2021-10-29 08:06:20|4301.31|4301.31|4301.49|4301.49|4301.49|4301.49|4301.31|4301.31|0
1635494810000|2021-10-29 08:06:50|4300.96|4300.96|4301.49|4301.49|4301.49|4301.49|4300.96|4300.96|0
1635494820000|2021-10-29 08:07:00|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1635494830000|2021-10-29 08:07:10|4301.14|4301.14|4302.01|4302.01|4302.01|4302.01|4301.14|4301.14|0
1635494870000|2021-10-29 08:07:50|4301.34|4301.34|4300.11|4300.11|4301.34|4301.34|4300.11|4300.11|0
1635494880000|2021-10-29 08:08:00|4299.95|4299.95|4300.27|4300.27|4300.27|4300.27|4299.95|4299.95|0
1635494890000|2021-10-29 08:08:10|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|0
1635494940000|2021-10-29 08:09:00|4299.38|4299.38|4300.61|4300.61|4300.61|4300.61|4299.38|4299.38|0
1635494950000|2021-10-29 08:09:10|4300.77|4300.77|4301.3|4301.3|4301.3|4301.3|4300.77|4300.77|0
1635494980000|2021-10-29 08:09:40|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|0
1635494990000|2021-10-29 08:09:50|4302|4302|4302|4302|4302|4302|4302|4302|0
1635495000000|2021-10-29 08:10:00|4302.24|4302.24|4302.76|4302.76|4302.76|4302.76|4302.24|4302.24|0
1635495010000|2021-10-29 08:10:10|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|0
1635495020000|2021-10-29 08:10:20|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1635495030000|2021-10-29 08:10:30|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1635495060000|2021-10-29 08:11:00|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|4304.87|0
1635495070000|2021-10-29 08:11:10|4304.76|4304.76|4304.06|4304.06|4304.76|4304.76|4304.06|4304.06|0
1635495080000|2021-10-29 08:11:20|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|0
1635495150000|2021-10-29 08:12:30|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1635495190000|2021-10-29 08:13:10|4305.99|4305.99|4306.14|4306.14|4306.14|4306.14|4305.99|4305.99|0
1635495200000|2021-10-29 08:13:20|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1635495220000|2021-10-29 08:13:40|4306.08|4306.08|4306.78|4306.78|4307.48|4307.48|4305.9|4305.9|0
1635495240000|2021-10-29 08:14:00|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|0
1635495260000|2021-10-29 08:14:20|4307.28|4307.28|4307.96|4307.96|4307.96|4307.96|4307.28|4307.28|0
1635495290000|2021-10-29 08:14:50|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|0
1635495310000|2021-10-29 08:15:10|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|4308.31|0
1635495350000|2021-10-29 08:15:50|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|4308.19|0
1635495360000|2021-10-29 08:16:00|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|4308.02|0
1635495390000|2021-10-29 08:16:30|4307.85|4307.85|4307.18|4307.18|4307.85|4307.85|4307.18|4307.18|0
1635495400000|2021-10-29 08:16:40|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1635495470000|2021-10-29 08:17:50|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|4306.88|0
1635495480000|2021-10-29 08:18:00|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|0
1635495490000|2021-10-29 08:18:10|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1635495520000|2021-10-29 08:18:40|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1635495550000|2021-10-29 08:19:10|4305.51|4305.51|4303.94|4303.94|4305.51|4305.51|4303.94|4303.94|0
1635495560000|2021-10-29 08:19:20|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|0
1635495570000|2021-10-29 08:19:30|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|0
1635495610000|2021-10-29 08:20:10|4304.62|4304.62|4305.32|4305.32|4305.32|4305.32|4304.62|4304.62|0
1635495630000|2021-10-29 08:20:30|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1635495660000|2021-10-29 08:21:00|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1635495670000|2021-10-29 08:21:10|4305.56|4305.56|4307.43|4307.43|4307.43|4307.43|4305.15|4305.15|0
1635495680000|2021-10-29 08:21:20|4307.78|4307.78|4307.08|4307.08|4307.78|4307.78|4307.08|4307.08|0
1635495690000|2021-10-29 08:21:30|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|4306.85|0
1635495710000|2021-10-29 08:21:50|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|4306.61|0
1635495720000|2021-10-29 08:22:00|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1635495730000|2021-10-29 08:22:10|4306.18|4306.18|4303.98|4303.98|4306.18|4306.18|4303.98|4303.98|0
1635495740000|2021-10-29 08:22:20|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1635495750000|2021-10-29 08:22:30|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|4303.93|0
1635495760000|2021-10-29 08:22:40|4304.63|4304.63|4304.84|4304.84|4304.84|4304.84|4304.49|4304.49|0
1635495770000|2021-10-29 08:22:50|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|0
1635495780000|2021-10-29 08:23:00|4305.47|4305.47|4306.35|4306.35|4306.35|4306.35|4305.47|4305.47|0
1635495800000|2021-10-29 08:23:20|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|4306.4|0
1635495840000|2021-10-29 08:24:00|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|4306.05|0
1635495860000|2021-10-29 08:24:20|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1635495900000|2021-10-29 08:25:00|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1635495910000|2021-10-29 08:25:10|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|0
1635495930000|2021-10-29 08:25:30|4308.61|4308.61|4310.02|4310.02|4310.02|4310.02|4308.61|4308.61|0
1635495940000|2021-10-29 08:25:40|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1635495960000|2021-10-29 08:26:00|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|4309.14|0
1635495970000|2021-10-29 08:26:10|4308.97|4308.97|4308.61|4308.61|4308.97|4308.97|4308.61|4308.61|0
1635495980000|2021-10-29 08:26:20|4308.29|4308.29|4307.61|4307.61|4308.29|4308.29|4307.61|4307.61|0
1635496020000|2021-10-29 08:27:00|4307.09|4307.09|4306.21|4306.21|4307.09|4307.09|4306.21|4306.21|0
1635496060000|2021-10-29 08:27:40|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1635496070000|2021-10-29 08:27:50|4305.84|4305.84|4305.61|4305.61|4305.84|4305.84|4305.61|4305.61|0
1635496080000|2021-10-29 08:28:00|4305.08|4305.08|4305.23|4305.23|4305.37|4305.37|4305.08|4305.08|0
1635496100000|2021-10-29 08:28:20|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1635496110000|2021-10-29 08:28:30|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|4304.5|0
1635496120000|2021-10-29 08:28:40|4304.73|4304.73|4304.06|4304.06|4304.73|4304.73|4304.06|4304.06|0
1635496150000|2021-10-29 08:29:10|4304.23|4304.23|4303.53|4303.53|4304.23|4304.23|4303.53|4303.53|0
1635496190000|2021-10-29 08:29:50|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1635496220000|2021-10-29 08:30:20|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|0
1635496230000|2021-10-29 08:30:30|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|4302.91|0
1635496240000|2021-10-29 08:30:40|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|4303.59|0
1635496250000|2021-10-29 08:30:50|4302.53|4302.53|4302.36|4302.36|4302.53|4302.53|4302.36|4302.36|0
1635496260000|2021-10-29 08:31:00|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1635496290000|2021-10-29 08:31:30|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|4303.39|0
1635496300000|2021-10-29 08:31:40|4303.49|4303.49|4303.81|4303.81|4303.81|4303.81|4303.49|4303.49|0
1635496310000|2021-10-29 08:31:50|4303.99|4303.99|4304.51|4304.51|4304.51|4304.51|4303.81|4303.81|0
1635496320000|2021-10-29 08:32:00|4304.34|4304.34|4304.84|4304.84|4304.84|4304.84|4304.16|4304.16|0
1635496360000|2021-10-29 08:32:40|4305.51|4305.51|4305.34|4305.34|4305.51|4305.51|4305.34|4305.34|0
1635496380000|2021-10-29 08:33:00|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1635496390000|2021-10-29 08:33:10|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1635496400000|2021-10-29 08:33:20|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1635496450000|2021-10-29 08:34:10|4305.37|4305.37|4304.67|4304.67|4305.37|4305.37|4304.67|4304.67|0
1635496460000|2021-10-29 08:34:20|4303.96|4303.96|4302.61|4302.61|4303.96|4303.96|4302.61|4302.61|0
1635496470000|2021-10-29 08:34:30|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|0
1635496490000|2021-10-29 08:34:50|4301.04|4301.04|4300.36|4300.36|4301.04|4301.04|4300.36|4300.36|0
1635496510000|2021-10-29 08:35:10|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|4299.87|0
1635496520000|2021-10-29 08:35:20|4299.19|4299.19|4297.47|4297.47|4299.19|4299.19|4297.47|4297.47|0
1635496550000|2021-10-29 08:35:50|4296.59|4296.59|4293.47|4293.47|4296.59|4296.59|4293.47|4293.47|0
1635496560000|2021-10-29 08:36:00|4293.82|4293.82|4294.35|4294.35|4294.35|4294.35|4293.82|4293.82|0
1635496570000|2021-10-29 08:36:10|4294.52|4294.52|4294.64|4294.64|4294.87|4294.87|4294.52|4294.52|0
1635496580000|2021-10-29 08:36:20|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|0
1635496600000|2021-10-29 08:36:40|4294.06|4294.06|4293.38|4293.38|4294.06|4294.06|4293.38|4293.38|0
1635496620000|2021-10-29 08:37:00|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|4292.7|0
1635496640000|2021-10-29 08:37:20|4292.41|4292.41|4293.38|4293.38|4293.38|4293.38|4292.41|4292.41|0
1635496660000|2021-10-29 08:37:40|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1635496700000|2021-10-29 08:38:20|4293.79|4293.79|4292.56|4292.56|4293.79|4293.79|4292.56|4292.56|0
1635496710000|2021-10-29 08:38:30|4292.91|4292.91|4292.03|4292.03|4292.91|4292.91|4292.03|4292.03|0
1635496730000|2021-10-29 08:38:50|4291.87|4291.87|4292.04|4292.04|4292.04|4292.04|4291.87|4291.87|0
1635496760000|2021-10-29 08:39:20|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|0
1635496770000|2021-10-29 08:39:30|4291.78|4291.78|4291.4|4291.4|4291.93|4291.93|4291.4|4291.4|0
1635496800000|2021-10-29 08:40:00|4291.52|4291.52|4290.84|4290.84|4291.52|4291.52|4290.84|4290.84|0
1635496810000|2021-10-29 08:40:10|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1635496830000|2021-10-29 08:40:30|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|0
1635496840000|2021-10-29 08:40:40|4290.32|4290.32|4292.05|4292.05|4292.05|4292.05|4290.32|4290.32|0
1635496860000|2021-10-29 08:41:00|4291.75|4291.75|4292.05|4292.05|4292.05|4292.05|4291.75|4291.75|0
1635496880000|2021-10-29 08:41:20|4291.52|4291.52|4290.94|4290.94|4291.52|4291.52|4290.82|4290.82|0
1635496910000|2021-10-29 08:41:50|4291.1|4291.1|4291.26|4291.26|4291.26|4291.26|4291.1|4291.1|0
1635496940000|2021-10-29 08:42:20|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|4292.67|0
1635496950000|2021-10-29 08:42:30|4292.81|4292.81|4291.91|4291.91|4292.81|4292.81|4291.76|4291.76|0
1635496960000|2021-10-29 08:42:40|4291.61|4291.61|4291.76|4291.76|4291.76|4291.76|4291.61|4291.61|0
1635496970000|2021-10-29 08:42:50|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|4292.81|0
1635496980000|2021-10-29 08:43:00|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|4293.49|0
1635496990000|2021-10-29 08:43:10|4293.12|4293.12|4293.07|4293.07|4293.12|4293.12|4293.07|4293.07|0
1635497000000|2021-10-29 08:43:20|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|4292.74|0
1635497010000|2021-10-29 08:43:30|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|4292.9|0
1635497030000|2021-10-29 08:43:50|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|4293.78|0
1635497040000|2021-10-29 08:44:00|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|0
1635497050000|2021-10-29 08:44:10|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|4294.38|0
1635497060000|2021-10-29 08:44:20|4294.22|4294.22|4293.52|4293.52|4294.22|4294.22|4293.52|4293.52|0
1635497070000|2021-10-29 08:44:30|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|4293.64|0
1635497080000|2021-10-29 08:44:40|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|4292.96|0
1635497090000|2021-10-29 08:44:50|4293.14|4293.14|4292.96|4292.96|4293.31|4293.31|4292.96|4292.96|0
1635497100000|2021-10-29 08:45:00|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|4293.31|0
1635497110000|2021-10-29 08:45:10|4293.52|4293.52|4292.47|4292.47|4293.52|4293.52|4292.47|4292.47|0
1635497130000|2021-10-29 08:45:30|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|4292.12|0
1635497160000|2021-10-29 08:46:00|4291.94|4291.94|4291.62|4291.62|4291.94|4291.94|4291.62|4291.62|0
1635497220000|2021-10-29 08:47:00|4290.74|4290.74|4290.07|4290.07|4290.74|4290.74|4290.07|4290.07|0
1635497250000|2021-10-29 08:47:30|4290.77|4290.77|4290.95|4290.95|4290.95|4290.95|4290.77|4290.77|0
1635497260000|2021-10-29 08:47:40|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1635497340000|2021-10-29 08:49:00|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|0
1635497350000|2021-10-29 08:49:10|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|4290.8|0
1635497380000|2021-10-29 08:49:40|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|4290.95|0
1635497400000|2021-10-29 08:50:00|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|4290.78|0
1635497410000|2021-10-29 08:50:10|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|4290.61|0
1635497430000|2021-10-29 08:50:30|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|0
1635497440000|2021-10-29 08:50:40|4290.79|4290.79|4290.85|4290.85|4290.85|4290.85|4290.5|4290.5|0
1635497450000|2021-10-29 08:50:50|4290.79|4290.79|4291.02|4291.02|4291.02|4291.02|4290.79|4290.79|0
1635497460000|2021-10-29 08:51:00|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1635497470000|2021-10-29 08:51:10|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|4290.7|0
1635497510000|2021-10-29 08:51:50|4290|4290|4289.76|4289.76|4290|4290|4289.76|4289.76|0
1635497540000|2021-10-29 08:52:20|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|0
1635497550000|2021-10-29 08:52:30|4289.39|4289.39|4289.23|4289.23|4289.39|4289.39|4289.23|4289.23|0
1635497560000|2021-10-29 08:52:40|4289.76|4289.76|4290.28|4290.28|4290.43|4290.43|4289.76|4289.76|0
1635497570000|2021-10-29 08:52:50|4289.99|4289.99|4290.28|4290.28|4290.28|4290.28|4289.99|4289.99|0
1635497580000|2021-10-29 08:53:00|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|0
1635497590000|2021-10-29 08:53:10|4289.99|4289.99|4290.14|4290.14|4290.14|4290.14|4289.99|4289.99|0
1635497620000|2021-10-29 08:53:40|4290.49|4290.49|4289.61|4289.61|4290.49|4290.49|4289.61|4289.61|0
1635497630000|2021-10-29 08:53:50|4288.94|4288.94|4288.76|4288.76|4288.94|4288.94|4288.76|4288.76|0
1635497640000|2021-10-29 08:54:00|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|4288.91|0
1635497650000|2021-10-29 08:54:10|4288.56|4288.56|4288.66|4288.66|4288.66|4288.66|4288.56|4288.56|0
1635497660000|2021-10-29 08:54:20|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|0
1635497680000|2021-10-29 08:54:40|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|4288.26|0
1635497690000|2021-10-29 08:54:50|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|0
1635497700000|2021-10-29 08:55:00|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|4288.5|0
1635497740000|2021-10-29 08:55:40|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1635497750000|2021-10-29 08:55:50|4289|4289|4288.82|4288.82|4289|4289|4288.82|4288.82|0
1635497760000|2021-10-29 08:56:00|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|4287.94|0
1635497780000|2021-10-29 08:56:20|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|0
1635497820000|2021-10-29 08:57:00|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|0
1635497890000|2021-10-29 08:58:10|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|4288.12|0
1635497900000|2021-10-29 08:58:20|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|4288.29|0
1635497940000|2021-10-29 08:59:00|4288.47|4288.47|4287.94|4287.94|4288.47|4288.47|4287.94|4287.94|0
1635497950000|2021-10-29 08:59:10|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1635498040000|2021-10-29 09:00:40|4289.7|4289.7|4289|4289|4289.7|4289.7|4289|4289|0
1635498050000|2021-10-29 09:00:50|4289.1|4289.1|4288.66|4288.66|4289.1|4289.1|4288.66|4288.66|0
1635498060000|2021-10-29 09:01:00|4288.84|4288.84|4289.19|4289.19|4289.19|4289.19|4288.52|4288.52|0
1635498070000|2021-10-29 09:01:10|4289.54|4289.54|4289.04|4289.04|4289.72|4289.72|4289.04|4289.04|0
1635498080000|2021-10-29 09:01:20|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|4289.2|0
1635498090000|2021-10-29 09:01:30|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|4289.38|0
1635498100000|2021-10-29 09:01:40|4289.56|4289.56|4289.73|4289.73|4289.73|4289.73|4289.56|4289.56|0
1635498110000|2021-10-29 09:01:50|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|0
1635498120000|2021-10-29 09:02:00|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|4289.67|0
1635498130000|2021-10-29 09:02:10|4290.02|4290.02|4292.6|4292.6|4292.6|4292.6|4290.02|4290.02|0
1635498140000|2021-10-29 09:02:20|4292.77|4292.77|4294.98|4294.98|4294.98|4294.98|4292.77|4292.77|0
1635498150000|2021-10-29 09:02:30|4294.46|4294.46|4294.96|4294.96|4294.96|4294.96|4294.46|4294.46|0
1635498160000|2021-10-29 09:02:40|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|4294.61|0
1635498170000|2021-10-29 09:02:50|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1635498180000|2021-10-29 09:03:00|4293.59|4293.59|4293.28|4293.28|4293.59|4293.59|4293.28|4293.28|0
1635498220000|2021-10-29 09:03:40|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|4292.6|0
1635498230000|2021-10-29 09:03:50|4292.5|4292.5|4291.27|4291.27|4292.5|4292.5|4291.27|4291.27|0
1635498240000|2021-10-29 09:04:00|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|4291.11|0
1635498260000|2021-10-29 09:04:20|4291.22|4291.22|4291.08|4291.08|4291.22|4291.22|4291.08|4291.08|0
1635498270000|2021-10-29 09:04:30|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|0
1635498280000|2021-10-29 09:04:40|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|4291.13|0
1635498290000|2021-10-29 09:04:50|4291.02|4291.02|4290.31|4290.31|4291.02|4291.02|4290.31|4290.31|0
1635498300000|2021-10-29 09:05:00|4289.46|4289.46|4288.55|4288.55|4289.46|4289.46|4288.55|4288.55|0
1635498320000|2021-10-29 09:05:20|4288.02|4288.02|4287.7|4287.7|4288.02|4288.02|4287.7|4287.7|0
1635498330000|2021-10-29 09:05:30|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|0
1635498360000|2021-10-29 09:06:00|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|0
1635498400000|2021-10-29 09:06:40|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|4287.64|0
1635498410000|2021-10-29 09:06:50|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|0
1635498420000|2021-10-29 09:07:00|4286.14|4286.14|4286.29|4286.29|4286.29|4286.29|4285.99|4285.99|0
1635498430000|2021-10-29 09:07:10|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|0
1635498460000|2021-10-29 09:07:40|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4286.87|4286.87|0
1635498470000|2021-10-29 09:07:50|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|0
1635498480000|2021-10-29 09:08:00|4288.22|4288.22|4286.82|4286.82|4288.22|4288.22|4286.82|4286.82|0
1635498490000|2021-10-29 09:08:10|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|0
1635498500000|2021-10-29 09:08:20|4287.75|4287.75|4287.08|4287.08|4287.75|4287.75|4287.08|4287.08|0
1635498510000|2021-10-29 09:08:30|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|0
1635498520000|2021-10-29 09:08:40|4286.7|4286.7|4286.35|4286.35|4286.7|4286.7|4286.35|4286.35|0
1635498530000|2021-10-29 09:08:50|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|0
1635498550000|2021-10-29 09:09:10|4286.7|4286.7|4287.05|4287.05|4287.05|4287.05|4286.7|4286.7|0
1635498560000|2021-10-29 09:09:20|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|0
1635498640000|2021-10-29 09:10:40|4287.6|4287.6|4288.45|4288.45|4288.45|4288.45|4287.6|4287.6|0
1635498680000|2021-10-29 09:11:20|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|4288.28|0
1635498690000|2021-10-29 09:11:30|4288.63|4288.63|4291.06|4291.06|4291.06|4291.06|4288.63|4288.63|0
1635498700000|2021-10-29 09:11:40|4291.18|4291.18|4289.95|4289.95|4291.18|4291.18|4289.95|4289.95|0
1635498720000|2021-10-29 09:12:00|4290.11|4290.11|4288.76|4288.76|4290.11|4290.11|4288.76|4288.76|0
1635498740000|2021-10-29 09:12:20|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1635498760000|2021-10-29 09:12:40|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1635498780000|2021-10-29 09:13:00|4287.88|4287.88|4287.98|4287.98|4287.98|4287.98|4287.88|4287.88|0
1635498800000|2021-10-29 09:13:20|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1635498820000|2021-10-29 09:13:40|4287.63|4287.63|4287.83|4287.83|4287.83|4287.83|4287.34|4287.34|0
1635498830000|2021-10-29 09:13:50|4288.5|4288.5|4287.83|4287.83|4288.5|4288.5|4287.83|4287.83|0
1635498840000|2021-10-29 09:14:00|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|0
1635498860000|2021-10-29 09:14:20|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|4287.8|0
1635498900000|2021-10-29 09:15:00|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|0
1635498910000|2021-10-29 09:15:10|4287.22|4287.22|4286.6|4286.6|4287.22|4287.22|4286.6|4286.6|0
1635498940000|2021-10-29 09:15:40|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|4286.49|0
1635498960000|2021-10-29 09:16:00|4286.32|4286.32|4286.17|4286.17|4286.47|4286.47|4286.17|4286.17|0
1635498970000|2021-10-29 09:16:10|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|0
1635498980000|2021-10-29 09:16:20|4286.12|4286.12|4284.74|4284.74|4286.12|4286.12|4284.74|4284.74|0
1635499000000|2021-10-29 09:16:40|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|0
1635499020000|2021-10-29 09:17:00|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|4285.33|0
1635499060000|2021-10-29 09:17:40|4284.98|4284.98|4285.21|4285.21|4285.21|4285.21|4284.98|4284.98|0
1635499100000|2021-10-29 09:18:20|4284.69|4284.69|4281.73|4281.73|4284.69|4284.69|4281.73|4281.73|0
1635499110000|2021-10-29 09:18:30|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|0
1635499120000|2021-10-29 09:18:40|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|4282.43|0
1635499130000|2021-10-29 09:18:50|4282.27|4282.27|4281.58|4281.58|4282.27|4282.27|4281.58|4281.58|0
1635499140000|2021-10-29 09:19:00|4280.53|4280.53|4280.53|4280.53|4280.53|4280.53|4280.53|4280.53|0
1635499160000|2021-10-29 09:19:20|4280.7|4280.7|4280.85|4280.85|4280.85|4280.85|4280.56|4280.56|0
1635499180000|2021-10-29 09:19:40|4280.5|4280.5|4280.33|4280.33|4280.5|4280.5|4280.33|4280.33|0
1635499190000|2021-10-29 09:19:50|4280.5|4280.5|4280.68|4280.68|4280.68|4280.68|4280.5|4280.5|0
1635499200000|2021-10-29 09:20:00|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|0
1635499240000|2021-10-29 09:20:40|4281.79|4281.79|4280.76|4280.76|4281.79|4281.79|4280.76|4280.76|0
1635499250000|2021-10-29 09:20:50|4280.93|4280.93|4280.76|4280.76|4280.93|4280.93|4280.76|4280.76|0
1635499270000|2021-10-29 09:21:10|4280.93|4280.93|4281.6|4281.6|4281.6|4281.6|4280.93|4280.93|0
1635499290000|2021-10-29 09:21:30|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|4280.93|0
1635499310000|2021-10-29 09:21:50|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|4281.1|0
1635499320000|2021-10-29 09:22:00|4281.78|4281.78|4282.65|4282.65|4282.65|4282.65|4281.78|4281.78|0
1635499330000|2021-10-29 09:22:10|4283.33|4283.33|4283.68|4283.68|4283.68|4283.68|4283.33|4283.33|0
1635499340000|2021-10-29 09:22:20|4284.38|4284.38|4284.03|4284.03|4284.38|4284.38|4284.03|4284.03|0
1635499350000|2021-10-29 09:22:30|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|4283.87|0
1635499360000|2021-10-29 09:22:40|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|0
1635499380000|2021-10-29 09:23:00|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|4285.22|0
1635499400000|2021-10-29 09:23:20|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1635499410000|2021-10-29 09:23:30|4287.8|4287.8|4287.12|4287.12|4287.8|4287.8|4287.12|4287.12|0
1635499440000|2021-10-29 09:24:00|4287.65|4287.65|4287.82|4287.82|4287.82|4287.82|4287.65|4287.65|0
1635499460000|2021-10-29 09:24:20|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1635499470000|2021-10-29 09:24:30|4289.03|4289.03|4289.24|4289.24|4289.24|4289.24|4289.03|4289.03|0
1635499480000|2021-10-29 09:24:40|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|4289.18|0
1635499590000|2021-10-29 09:26:30|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|0
1635499620000|2021-10-29 09:27:00|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|4288.39|0
1635499630000|2021-10-29 09:27:10|4288.04|4288.04|4287.69|4287.69|4288.04|4288.04|4287.69|4287.69|0
1635499640000|2021-10-29 09:27:20|4287.01|4287.01|4286.84|4286.84|4287.01|4287.01|4286.84|4286.84|0
1635499650000|2021-10-29 09:27:30|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|0
1635499660000|2021-10-29 09:27:40|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1635499670000|2021-10-29 09:27:50|4286.64|4286.64|4286.46|4286.46|4286.64|4286.64|4286.46|4286.46|0
1635499700000|2021-10-29 09:28:20|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|0
1635499750000|2021-10-29 09:29:10|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|0
1635499800000|2021-10-29 09:30:00|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|0
1635499810000|2021-10-29 09:30:10|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|4287.24|0
1635499860000|2021-10-29 09:31:00|4287.38|4287.38|4287.21|4287.21|4287.38|4287.38|4287.21|4287.21|0
1635499870000|2021-10-29 09:31:10|4287.91|4287.91|4289.3|4289.3|4289.3|4289.3|4287.74|4287.74|0
1635499880000|2021-10-29 09:31:20|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|4290.14|0
1635499900000|2021-10-29 09:31:40|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|4290.49|0
1635499910000|2021-10-29 09:31:50|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|0
1635499920000|2021-10-29 09:32:00|4289.96|4289.96|4288.76|4288.76|4289.96|4289.96|4288.76|4288.76|0
1635499970000|2021-10-29 09:32:50|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|0
1635499980000|2021-10-29 09:33:00|4289.76|4289.76|4289.65|4289.65|4289.81|4289.81|4289.65|4289.65|0
1635500000000|2021-10-29 09:33:20|4290.18|4290.18|4288.98|4288.98|4290.18|4290.18|4288.98|4288.98|0
1635500010000|2021-10-29 09:33:30|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|4288.8|0
1635500070000|2021-10-29 09:34:30|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|4288.54|0
1635500080000|2021-10-29 09:34:40|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|4288.43|0
1635500090000|2021-10-29 09:34:50|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|4288.49|0
1635500100000|2021-10-29 09:35:00|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|4289.19|0
1635500110000|2021-10-29 09:35:10|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|0
1635500130000|2021-10-29 09:35:30|4288.78|4288.78|4289.3|4289.3|4289.3|4289.3|4288.78|4288.78|0
1635500140000|2021-10-29 09:35:40|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|0
1635500180000|2021-10-29 09:36:20|4289|4289|4289|4289|4289|4289|4289|4289|0
1635500190000|2021-10-29 09:36:30|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|4288.13|0
1635500230000|2021-10-29 09:37:10|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|4287.45|0
1635500270000|2021-10-29 09:37:50|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|0
1635500290000|2021-10-29 09:38:10|4286.93|4286.93|4286.25|4286.25|4286.93|4286.93|4286.25|4286.25|0
1635500300000|2021-10-29 09:38:20|4286.4|4286.4|4285.87|4285.87|4286.4|4286.4|4285.87|4285.87|0
1635500310000|2021-10-29 09:38:30|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|0
1635500340000|2021-10-29 09:39:00|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|0
1635500370000|2021-10-29 09:39:30|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|4284.87|0
1635500380000|2021-10-29 09:39:40|4285.05|4285.05|4284.52|4284.52|4285.05|4285.05|4284.52|4284.52|0
1635500400000|2021-10-29 09:40:00|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|0
1635500410000|2021-10-29 09:40:10|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|0
1635500420000|2021-10-29 09:40:20|4284.03|4284.03|4283.68|4283.68|4284.03|4284.03|4283.68|4283.68|0
1635500450000|2021-10-29 09:40:50|4283|4283|4283|4283|4283|4283|4283|4283|0
1635500460000|2021-10-29 09:41:00|4282.33|4282.33|4282.48|4282.48|4282.48|4282.48|4282.33|4282.33|0
1635500480000|2021-10-29 09:41:20|4281.42|4281.42|4281.25|4281.25|4281.42|4281.42|4281.25|4281.25|0
1635500490000|2021-10-29 09:41:30|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|4281.2|0
1635500500000|2021-10-29 09:41:40|4281.09|4281.09|4281.09|4281.09|4281.09|4281.09|4281.09|4281.09|0
1635500510000|2021-10-29 09:41:50|4280.86|4280.86|4280.68|4280.68|4280.86|4280.86|4280.68|4280.68|0
1635500540000|2021-10-29 09:42:20|4281.36|4281.36|4280.68|4280.68|4281.36|4281.36|4280.68|4280.68|0
1635500560000|2021-10-29 09:42:40|4280|4280|4280|4280|4280|4280|4280|4280|0
1635500580000|2021-10-29 09:43:00|4279.65|4279.65|4279.8|4279.8|4279.8|4279.8|4279.65|4279.65|0
1635500600000|2021-10-29 09:43:20|4279.92|4279.92|4279.22|4279.22|4279.92|4279.92|4279.22|4279.22|0
1635500610000|2021-10-29 09:43:30|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|0
1635500630000|2021-10-29 09:43:50|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|4280.26|0
1635500640000|2021-10-29 09:44:00|4280.37|4280.37|4280.55|4280.55|4280.55|4280.55|4280.37|4280.37|0
1635500660000|2021-10-29 09:44:20|4280.4|4280.4|4280.25|4280.25|4280.4|4280.4|4280.25|4280.25|0
1635500670000|2021-10-29 09:44:30|4280.46|4280.46|4280.61|4280.61|4280.61|4280.61|4280.46|4280.46|0
1635500690000|2021-10-29 09:44:50|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|0
1635500700000|2021-10-29 09:45:00|4279.75|4279.75|4278.23|4278.23|4280.1|4280.1|4278.23|4278.23|0
1635500740000|2021-10-29 09:45:40|4278.58|4278.58|4278.58|4278.58|4278.58|4278.58|4278.58|4278.58|0
1635500760000|2021-10-29 09:46:00|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|0
1635500800000|2021-10-29 09:46:40|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|0
1635500840000|2021-10-29 09:47:20|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|0
1635500860000|2021-10-29 09:47:40|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1635500870000|2021-10-29 09:47:50|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|0
1635500900000|2021-10-29 09:48:20|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|0
1635500910000|2021-10-29 09:48:30|4277.86|4277.86|4277.86|4277.86|4277.86|4277.86|4277.86|4277.86|0
1635500930000|2021-10-29 09:48:50|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|4278.03|0
1635500990000|2021-10-29 09:49:50|4278.38|4278.38|4278.2|4278.2|4278.38|4278.38|4278.2|4278.2|0
1635501000000|2021-10-29 09:50:00|4278.73|4278.73|4278.73|4278.73|4278.73|4278.73|4278.73|4278.73|0
1635501020000|2021-10-29 09:50:20|4278.9|4278.9|4278.61|4278.61|4278.9|4278.9|4278.61|4278.61|0
1635501050000|2021-10-29 09:50:50|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|4278.79|0
1635501060000|2021-10-29 09:51:00|4278.96|4278.96|4279.64|4279.64|4279.64|4279.64|4278.96|4278.96|0
1635501070000|2021-10-29 09:51:10|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|0
1635501080000|2021-10-29 09:51:20|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|0
1635501090000|2021-10-29 09:51:30|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|0
1635501100000|2021-10-29 09:51:40|4280.34|4280.34|4281.04|4281.04|4281.04|4281.04|4280.34|4280.34|0
1635501120000|2021-10-29 09:52:00|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|4280.88|0
1635501150000|2021-10-29 09:52:30|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|4281.23|0
1635501160000|2021-10-29 09:52:40|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|0
1635501170000|2021-10-29 09:52:50|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|0
1635501180000|2021-10-29 09:53:00|4280.64|4280.64|4279.97|4279.97|4280.64|4280.64|4279.97|4279.97|0
1635501250000|2021-10-29 09:54:10|4279.29|4279.29|4278.6|4278.6|4279.29|4279.29|4278.6|4278.6|0
1635501270000|2021-10-29 09:54:30|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|0
1635501290000|2021-10-29 09:54:50|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|0
1635501300000|2021-10-29 09:55:00|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|0
1635501350000|2021-10-29 09:55:50|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|0
1635501360000|2021-10-29 09:56:00|4279.03|4279.03|4278.91|4278.91|4279.03|4279.03|4278.91|4278.91|0
1635501370000|2021-10-29 09:56:10|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|4279.08|0
1635501400000|2021-10-29 09:56:40|4279.78|4279.78|4279.43|4279.43|4279.78|4279.78|4279.43|4279.43|0
1635501410000|2021-10-29 09:56:50|4279.26|4279.26|4278.74|4278.74|4279.26|4279.26|4278.74|4278.74|0
1635501440000|2021-10-29 09:57:20|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|0
1635501460000|2021-10-29 09:57:40|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|4280.11|0
1635501470000|2021-10-29 09:57:50|4279.94|4279.94|4279.59|4279.59|4279.94|4279.94|4279.59|4279.59|0
1635501500000|2021-10-29 09:58:20|4278.24|4278.24|4278.07|4278.07|4278.24|4278.24|4278.07|4278.07|0
1635501510000|2021-10-29 09:58:30|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|0
1635501530000|2021-10-29 09:58:50|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|0
1635501540000|2021-10-29 09:59:00|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|0
1635501580000|2021-10-29 09:59:40|4276.46|4276.46|4276.29|4276.29|4276.46|4276.46|4276.29|4276.29|0
1635501600000|2021-10-29 10:00:00|4276.5|4276.5|4277.13|4277.13|4277.13|4277.13|4276.5|4276.5|0
1635501610000|2021-10-29 10:00:10|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|0
1635501640000|2021-10-29 10:00:40|4277.85|4277.85|4279.73|4279.73|4279.73|4279.73|4277.85|4277.85|0
1635501650000|2021-10-29 10:00:50|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|0
1635501660000|2021-10-29 10:01:00|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|4279.99|0
1635501670000|2021-10-29 10:01:10|4279.64|4279.64|4278.79|4278.79|4279.64|4279.64|4278.79|4278.79|0
1635501720000|2021-10-29 10:02:00|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|4279.46|0
1635501730000|2021-10-29 10:02:10|4279.11|4279.11|4279.29|4279.29|4279.29|4279.29|4279.11|4279.11|0
1635501770000|2021-10-29 10:02:50|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|4279.12|0
1635501780000|2021-10-29 10:03:00|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|0
1635501790000|2021-10-29 10:03:10|4279.33|4279.33|4279.33|4279.33|4279.33|4279.33|4279.33|4279.33|0
1635501820000|2021-10-29 10:03:40|4278.63|4278.63|4278.45|4278.45|4278.63|4278.63|4278.45|4278.45|0
1635501850000|2021-10-29 10:04:10|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|0
1635501860000|2021-10-29 10:04:20|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|0
1635501870000|2021-10-29 10:04:30|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|0
1635501880000|2021-10-29 10:04:40|4277.48|4277.48|4277.64|4277.64|4277.64|4277.64|4277.48|4277.48|0
1635501890000|2021-10-29 10:04:50|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|4277.48|0
1635501910000|2021-10-29 10:05:10|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|0
1635501920000|2021-10-29 10:05:20|4276.48|4276.48|4275.98|4275.98|4276.66|4276.66|4275.98|4275.98|0
1635501930000|2021-10-29 10:05:30|4275.82|4275.82|4275.3|4275.3|4275.82|4275.82|4275.3|4275.3|0
1635501940000|2021-10-29 10:05:40|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|0
1635501990000|2021-10-29 10:06:30|4274.77|4274.77|4274.61|4274.61|4274.77|4274.77|4274.61|4274.61|0
1635502000000|2021-10-29 10:06:40|4274.66|4274.66|4274.82|4274.82|4274.82|4274.82|4274.66|4274.66|0
1635502010000|2021-10-29 10:06:50|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|4274.3|0
1635502020000|2021-10-29 10:07:00|4273.62|4273.62|4272.94|4272.94|4273.62|4273.62|4272.94|4272.94|0
1635502030000|2021-10-29 10:07:10|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|4273.62|0
1635502040000|2021-10-29 10:07:20|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|4273.44|0
1635502060000|2021-10-29 10:07:40|4273.61|4273.61|4273.31|4273.31|4273.61|4273.61|4273.31|4273.31|0
1635502080000|2021-10-29 10:08:00|4273.14|4273.14|4272.96|4272.96|4273.14|4273.14|4272.96|4272.96|0
1635502100000|2021-10-29 10:08:20|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|0
1635502130000|2021-10-29 10:08:50|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|4272.96|0
1635502140000|2021-10-29 10:09:00|4273.14|4273.14|4273.65|4273.65|4273.65|4273.65|4273.14|4273.14|0
1635502150000|2021-10-29 10:09:10|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|0
1635502210000|2021-10-29 10:10:10|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|4275.41|0
1635502250000|2021-10-29 10:10:50|4275.93|4275.93|4275.93|4275.93|4275.93|4275.93|4275.93|4275.93|0
1635502260000|2021-10-29 10:11:00|4276.11|4276.11|4276.58|4276.58|4276.58|4276.58|4276.11|4276.11|0
1635502290000|2021-10-29 10:11:30|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|0
1635502300000|2021-10-29 10:11:40|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|0
1635502320000|2021-10-29 10:12:00|4277.22|4277.22|4277.08|4277.08|4277.22|4277.22|4277.08|4277.08|0
1635502360000|2021-10-29 10:12:40|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1635502370000|2021-10-29 10:12:50|4277.09|4277.09|4277.09|4277.09|4277.09|4277.09|4277.09|4277.09|0
1635502400000|2021-10-29 10:13:20|4276.92|4276.92|4275.38|4275.38|4276.92|4276.92|4275.38|4275.38|0
1635502410000|2021-10-29 10:13:30|4275.27|4275.27|4275.15|4275.15|4275.27|4275.27|4275.15|4275.15|0
1635502420000|2021-10-29 10:13:40|4275.05|4275.05|4274.18|4274.18|4275.05|4275.05|4274.18|4274.18|0
1635502430000|2021-10-29 10:13:50|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|4272.83|0
1635502440000|2021-10-29 10:14:00|4272.48|4272.48|4272.32|4272.32|4272.48|4272.48|4272.32|4272.32|0
1635502450000|2021-10-29 10:14:10|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|4271.97|0
1635502470000|2021-10-29 10:14:30|4271.92|4271.92|4271.74|4271.74|4272.09|4272.09|4271.74|4271.74|0
1635502480000|2021-10-29 10:14:40|4271.92|4271.92|4272.62|4272.62|4272.62|4272.62|4271.92|4271.92|0
1635502500000|2021-10-29 10:15:00|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|4272.5|0
1635502520000|2021-10-29 10:15:20|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|4272.29|0
1635502540000|2021-10-29 10:15:40|4271.59|4271.59|4271.77|4271.77|4272.29|4272.29|4271.59|4271.59|0
1635502560000|2021-10-29 10:16:00|4272.06|4272.06|4271.74|4271.74|4272.06|4272.06|4271.74|4271.74|0
1635502570000|2021-10-29 10:16:10|4271.21|4271.21|4270.34|4270.34|4271.21|4271.21|4270.34|4270.34|0
1635502580000|2021-10-29 10:16:20|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|4269.66|0
1635502590000|2021-10-29 10:16:30|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|4269.37|0
1635502600000|2021-10-29 10:16:40|4270.42|4270.42|4271.1|4271.1|4271.1|4271.1|4270.42|4270.42|0
1635502620000|2021-10-29 10:17:00|4270.95|4270.95|4271.42|4271.42|4271.42|4271.42|4270.95|4270.95|0
1635502630000|2021-10-29 10:17:10|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|0
1635502670000|2021-10-29 10:17:50|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|4271.42|0
1635502680000|2021-10-29 10:18:00|4271.77|4271.77|4271.94|4271.94|4271.94|4271.94|4271.42|4271.42|0
1635502690000|2021-10-29 10:18:10|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|0
1635502720000|2021-10-29 10:18:40|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|4271.12|0
1635502760000|2021-10-29 10:19:20|4271.82|4271.82|4272.35|4272.35|4272.35|4272.35|4271.82|4271.82|0
1635502770000|2021-10-29 10:19:30|4272.88|4272.88|4273.05|4273.05|4273.05|4273.05|4272.88|4272.88|0
1635502790000|2021-10-29 10:19:50|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|4273.73|0
1635502800000|2021-10-29 10:20:00|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|4273.05|0
1635502820000|2021-10-29 10:20:20|4272.53|4272.53|4272.63|4272.63|4272.63|4272.63|4272.53|4272.53|0
1635502850000|2021-10-29 10:20:50|4272.81|4272.81|4272.98|4272.98|4272.98|4272.98|4272.81|4272.81|0
1635502870000|2021-10-29 10:21:10|4272.93|4272.93|4273.09|4273.09|4273.09|4273.09|4272.93|4272.93|0
1635502880000|2021-10-29 10:21:20|4273.23|4273.23|4273.23|4273.23|4273.23|4273.23|4273.23|4273.23|0
1635502890000|2021-10-29 10:21:30|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|4273.06|0
1635502910000|2021-10-29 10:21:50|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|4273.01|0
1635502940000|2021-10-29 10:22:20|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|4272.13|0
1635502980000|2021-10-29 10:23:00|4272.08|4272.08|4271.87|4271.87|4272.08|4272.08|4271.87|4271.87|0
1635503000000|2021-10-29 10:23:20|4271.52|4271.52|4271.69|4271.69|4271.69|4271.69|4271.52|4271.52|0
1635503010000|2021-10-29 10:23:30|4271.01|4271.01|4270.66|4270.66|4271.01|4271.01|4270.66|4270.66|0
1635503030000|2021-10-29 10:23:50|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|0
1635503040000|2021-10-29 10:24:00|4270.86|4270.86|4270.69|4270.69|4270.86|4270.86|4270.69|4270.69|0
1635503070000|2021-10-29 10:24:30|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|0
1635503080000|2021-10-29 10:24:40|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|4271.56|0
1635503100000|2021-10-29 10:25:00|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|4271.39|0
1635503130000|2021-10-29 10:25:30|4270.34|4270.34|4271.01|4271.01|4271.01|4271.01|4270.34|4270.34|0
1635503140000|2021-10-29 10:25:40|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|4271.69|0
1635503170000|2021-10-29 10:26:10|4272.04|4272.04|4273.42|4273.42|4273.42|4273.42|4272.04|4272.04|0
1635503200000|2021-10-29 10:26:40|4273.56|4273.56|4275.98|4275.98|4275.98|4275.98|4273.56|4273.56|0
1635503220000|2021-10-29 10:27:00|4276.86|4276.86|4277.02|4277.02|4277.02|4277.02|4276.86|4276.86|0
1635503230000|2021-10-29 10:27:10|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|0
1635503240000|2021-10-29 10:27:20|4276.49|4276.49|4276.26|4276.26|4276.49|4276.49|4276.14|4276.14|0
1635503260000|2021-10-29 10:27:40|4275.91|4275.91|4276.59|4276.59|4276.59|4276.59|4275.91|4275.91|0
1635503280000|2021-10-29 10:28:00|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|4276.64|0
1635503330000|2021-10-29 10:28:50|4277.31|4277.31|4277.14|4277.14|4277.31|4277.31|4277.14|4277.14|0
1635503340000|2021-10-29 10:29:00|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|0
1635503360000|2021-10-29 10:29:20|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|4277.24|0
1635503400000|2021-10-29 10:30:00|4276.37|4276.37|4276.37|4276.37|4276.37|4276.37|4276.37|4276.37|0
1635503410000|2021-10-29 10:30:10|4276.25|4276.25|4275.9|4275.9|4276.25|4276.25|4275.9|4275.9|0
1635503420000|2021-10-29 10:30:20|4275.55|4275.55|4275.37|4275.37|4275.55|4275.55|4275.37|4275.37|0
1635503430000|2021-10-29 10:30:30|4275.61|4275.61|4275.73|4275.73|4275.73|4275.73|4275.61|4275.61|0
1635503460000|2021-10-29 10:31:00|4276.4|4276.4|4276.05|4276.05|4276.4|4276.4|4276.05|4276.05|0
1635503470000|2021-10-29 10:31:10|4276.58|4276.58|4275.89|4275.89|4276.58|4276.58|4275.89|4275.89|0
1635503500000|2021-10-29 10:31:40|4276.56|4276.56|4277.42|4277.42|4277.42|4277.42|4276.56|4276.56|0
1635503540000|2021-10-29 10:32:20|4277.31|4277.31|4277.09|4277.09|4277.31|4277.31|4277.09|4277.09|0
1635503550000|2021-10-29 10:32:30|4275.72|4275.72|4275.92|4275.92|4275.92|4275.92|4275.6|4275.6|0
1635503570000|2021-10-29 10:32:50|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|0
1635503580000|2021-10-29 10:33:00|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|4275.7|0
1635503610000|2021-10-29 10:33:30|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|0
1635503660000|2021-10-29 10:34:20|4276.2|4276.2|4276.2|4276.2|4276.2|4276.2|4276.2|4276.2|0
1635503680000|2021-10-29 10:34:40|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|4276.38|0
1635503690000|2021-10-29 10:34:50|4277.05|4277.05|4277.74|4277.74|4277.74|4277.74|4277.05|4277.05|0
1635503700000|2021-10-29 10:35:00|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|0
1635503760000|2021-10-29 10:36:00|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|4277.04|0
1635503820000|2021-10-29 10:37:00|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|4276.87|0
1635503830000|2021-10-29 10:37:10|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|0
1635503840000|2021-10-29 10:37:20|4276.54|4276.54|4276.38|4276.38|4276.54|4276.54|4276.38|4276.38|0
1635503850000|2021-10-29 10:37:30|4276.21|4276.21|4277.32|4277.32|4277.32|4277.32|4276.21|4276.21|0
1635503870000|2021-10-29 10:37:50|4277.48|4277.48|4277.64|4277.64|4277.64|4277.64|4277.48|4277.48|0
1635503880000|2021-10-29 10:38:00|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|4277.7|0
1635503900000|2021-10-29 10:38:20|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|0
1635503910000|2021-10-29 10:38:30|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|0
1635503940000|2021-10-29 10:39:00|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|4279.92|0
1635503970000|2021-10-29 10:39:30|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|4279.57|0
1635503980000|2021-10-29 10:39:40|4279.74|4279.74|4280.09|4280.09|4280.09|4280.09|4279.74|4279.74|0
1635504000000|2021-10-29 10:40:00|4279.91|4279.91|4280.09|4280.09|4280.09|4280.09|4279.91|4279.91|0
1635504020000|2021-10-29 10:40:20|4279.74|4279.74|4279.56|4279.56|4279.74|4279.74|4279.56|4279.56|0
1635504050000|2021-10-29 10:40:50|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|0
1635504060000|2021-10-29 10:41:00|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|0
1635504090000|2021-10-29 10:41:30|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|4279.06|0
1635504100000|2021-10-29 10:41:40|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|4278.9|0
1635504130000|2021-10-29 10:42:10|4278.72|4278.72|4277.34|4277.34|4278.72|4278.72|4277.34|4277.34|0
1635504160000|2021-10-29 10:42:40|4277.51|4277.51|4277.33|4277.33|4277.51|4277.51|4277.33|4277.33|0
1635504190000|2021-10-29 10:43:10|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|0
1635504200000|2021-10-29 10:43:20|4277.63|4277.63|4278.81|4278.81|4278.81|4278.81|4277.63|4277.63|0
1635504230000|2021-10-29 10:43:50|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|0
1635504260000|2021-10-29 10:44:20|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|4278.1|0
1635504310000|2021-10-29 10:45:10|4277.93|4277.93|4278.1|4278.1|4278.1|4278.1|4277.93|4277.93|0
1635504340000|2021-10-29 10:45:40|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|4277.58|0
1635504350000|2021-10-29 10:45:50|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|4277.23|0
1635504360000|2021-10-29 10:46:00|4275.65|4275.65|4276.7|4276.7|4277.23|4277.23|4275.65|4275.65|0
1635504370000|2021-10-29 10:46:10|4276.86|4276.86|4276.88|4276.88|4276.88|4276.88|4276.7|4276.7|0
1635504380000|2021-10-29 10:46:20|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|0
1635504400000|2021-10-29 10:46:40|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|4277.03|0
1635504440000|2021-10-29 10:47:20|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|4277.73|0
1635504460000|2021-10-29 10:47:40|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|4277.38|0
1635504510000|2021-10-29 10:48:30|4277.73|4277.73|4278.05|4278.05|4278.05|4278.05|4277.73|4277.73|0
1635504520000|2021-10-29 10:48:40|4278.22|4278.22|4278.05|4278.05|4278.22|4278.22|4278.05|4278.05|0
1635504540000|2021-10-29 10:49:00|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|4277.37|0
1635504550000|2021-10-29 10:49:10|4277.02|4277.02|4277.2|4277.2|4277.2|4277.2|4277.02|4277.02|0
1635504610000|2021-10-29 10:50:10|4276.85|4276.85|4277.55|4277.55|4277.72|4277.72|4276.85|4276.85|0
1635504680000|2021-10-29 10:51:20|4277.84|4277.84|4277.99|4277.99|4277.99|4277.99|4277.84|4277.84|0
1635504700000|2021-10-29 10:51:40|4277.46|4277.46|4277.29|4277.29|4277.46|4277.46|4277.29|4277.29|0
1635504710000|2021-10-29 10:51:50|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|4277.11|0
1635504730000|2021-10-29 10:52:10|4275.4|4275.4|4276.75|4276.75|4276.75|4276.75|4275.4|4275.4|0
1635504750000|2021-10-29 10:52:30|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|0
1635504760000|2021-10-29 10:52:40|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|0
1635504770000|2021-10-29 10:52:50|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|0
1635504790000|2021-10-29 10:53:10|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|0
1635504800000|2021-10-29 10:53:20|4277.54|4277.54|4278.95|4278.95|4278.95|4278.95|4277.54|4277.54|0
1635504820000|2021-10-29 10:53:40|4278.6|4278.6|4278.07|4278.07|4278.6|4278.6|4278.07|4278.07|0
1635504860000|2021-10-29 10:54:20|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|0
1635504890000|2021-10-29 10:54:50|4278.72|4278.72|4279.07|4279.07|4279.07|4279.07|4278.72|4278.72|0
1635504900000|2021-10-29 10:55:00|4279.24|4279.24|4279.59|4279.59|4279.59|4279.59|4279.24|4279.24|0
1635504920000|2021-10-29 10:55:20|4279.94|4279.94|4280.29|4280.29|4280.29|4280.29|4279.94|4279.94|0
1635504950000|2021-10-29 10:55:50|4280.64|4280.64|4280.75|4280.75|4280.75|4280.75|4280.64|4280.64|0
1635504960000|2021-10-29 10:56:00|4280.86|4280.86|4280.91|4280.91|4280.91|4280.91|4280.86|4280.86|0
1635505010000|2021-10-29 10:56:50|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|0
1635505030000|2021-10-29 10:57:10|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|4280.92|0
1635505040000|2021-10-29 10:57:20|4280.82|4280.82|4280.82|4280.82|4280.82|4280.82|4280.82|4280.82|0
1635505050000|2021-10-29 10:57:30|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|4281.17|0
1635505060000|2021-10-29 10:57:40|4280.87|4280.87|4280.72|4280.72|4280.87|4280.87|4280.72|4280.72|0
1635505070000|2021-10-29 10:57:50|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|0
1635505080000|2021-10-29 10:58:00|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|0
1635505090000|2021-10-29 10:58:10|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|4282.28|0
1635505100000|2021-10-29 10:58:20|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|4281.75|0
1635505110000|2021-10-29 10:58:30|4282.45|4282.45|4281.25|4281.25|4282.45|4282.45|4281.25|4281.25|0
1635505140000|2021-10-29 10:59:00|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|4281.6|0
1635505170000|2021-10-29 10:59:30|4282.28|4282.28|4282.6|4282.6|4282.6|4282.6|4282.28|4282.28|0
1635505180000|2021-10-29 10:59:40|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|0
1635505190000|2021-10-29 10:59:50|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|0
1635505200000|2021-10-29 11:00:00|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1635505230000|2021-10-29 11:00:30|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|0
1635505240000|2021-10-29 11:00:40|4282.97|4282.97|4284.17|4284.17|4284.17|4284.17|4282.97|4282.97|0
1635505260000|2021-10-29 11:01:00|4284.51|4284.51|4284.15|4284.15|4284.51|4284.51|4284.15|4284.15|0
1635505300000|2021-10-29 11:01:40|4283.63|4283.63|4284.33|4284.33|4284.33|4284.33|4283.63|4283.63|0
1635505310000|2021-10-29 11:01:50|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|0
1635505380000|2021-10-29 11:03:00|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1635505400000|2021-10-29 11:03:20|4285.21|4285.21|4284.94|4284.94|4285.21|4285.21|4284.94|4284.94|0
1635505420000|2021-10-29 11:03:40|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|4285.11|0
1635505440000|2021-10-29 11:04:00|4284.93|4284.93|4285.28|4285.28|4285.28|4285.28|4284.93|4284.93|0
1635505460000|2021-10-29 11:04:20|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|0
1635505510000|2021-10-29 11:05:10|4285.61|4285.61|4287.01|4287.01|4287.01|4287.01|4285.61|4285.61|0
1635505520000|2021-10-29 11:05:20|4287.06|4287.06|4287.84|4287.84|4287.84|4287.84|4287.06|4287.06|0
1635505530000|2021-10-29 11:05:30|4288.52|4288.52|4289.57|4289.57|4289.57|4289.57|4288.52|4288.52|0
1635505570000|2021-10-29 11:06:10|4289.92|4289.92|4288.72|4288.72|4289.92|4289.92|4288.72|4288.72|0
1635505620000|2021-10-29 11:07:00|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|0
1635505630000|2021-10-29 11:07:10|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1635505650000|2021-10-29 11:07:30|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|4288.6|0
1635505700000|2021-10-29 11:08:20|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1635505740000|2021-10-29 11:09:00|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|4288.57|0
1635505800000|2021-10-29 11:10:00|4288.39|4288.39|4287.52|4287.52|4288.39|4288.39|4287.34|4287.34|0
1635505810000|2021-10-29 11:10:10|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|0
1635505820000|2021-10-29 11:10:20|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|4287.55|0
1635505860000|2021-10-29 11:11:00|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|4287.69|0
1635505870000|2021-10-29 11:11:10|4288.22|4288.22|4287.87|4287.87|4288.22|4288.22|4287.87|4287.87|0
1635505880000|2021-10-29 11:11:20|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|4287.82|0
1635505890000|2021-10-29 11:11:30|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|4287.87|0
1635505920000|2021-10-29 11:12:00|4287.19|4287.19|4287.87|4287.87|4287.87|4287.87|4287.19|4287.19|0
1635505930000|2021-10-29 11:12:10|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|4288.55|0
1635505970000|2021-10-29 11:12:50|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|0
1635505980000|2021-10-29 11:13:00|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1635506070000|2021-10-29 11:14:30|4288.88|4288.88|4288.83|4288.83|4288.93|4288.93|4288.83|4288.83|0
1635506110000|2021-10-29 11:15:10|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|4288.65|0
1635506120000|2021-10-29 11:15:20|4287.95|4287.95|4289.18|4289.18|4289.18|4289.18|4287.95|4287.95|0
1635506130000|2021-10-29 11:15:30|4289.7|4289.7|4289.53|4289.53|4289.7|4289.7|4289.53|4289.53|0
1635506140000|2021-10-29 11:15:40|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|4289.23|0
1635506180000|2021-10-29 11:16:20|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|4288.36|0
1635506240000|2021-10-29 11:17:20|4288.52|4288.52|4288.87|4288.87|4288.87|4288.87|4288.52|4288.52|0
1635506260000|2021-10-29 11:17:40|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|4288.34|0
1635506270000|2021-10-29 11:17:50|4288.17|4288.17|4286.97|4286.97|4288.17|4288.17|4286.97|4286.97|0
1635506290000|2021-10-29 11:18:10|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|4286.91|0
1635506300000|2021-10-29 11:18:20|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|4286.74|0
1635506330000|2021-10-29 11:18:50|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|0
1635506350000|2021-10-29 11:19:10|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|4286.46|0
1635506390000|2021-10-29 11:19:50|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|0
1635506430000|2021-10-29 11:20:30|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1635506470000|2021-10-29 11:21:10|4286.47|4286.47|4286.29|4286.29|4286.47|4286.47|4286.29|4286.29|0
1635506540000|2021-10-29 11:22:20|4286|4286|4286|4286|4286|4286|4286|4286|0
1635506580000|2021-10-29 11:23:00|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|4285.82|0
1635506610000|2021-10-29 11:23:30|4286.7|4286.7|4286.53|4286.53|4286.7|4286.7|4286.35|4286.35|0
1635506640000|2021-10-29 11:24:00|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|0
1635506700000|2021-10-29 11:25:00|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4286.47|4286.47|0
1635506770000|2021-10-29 11:26:10|4286.79|4286.79|4286.27|4286.27|4286.79|4286.79|4286.27|4286.27|0
1635506810000|2021-10-29 11:26:50|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|0
1635506840000|2021-10-29 11:27:20|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|4284.92|0
1635506860000|2021-10-29 11:27:40|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1635506870000|2021-10-29 11:27:50|4284.92|4284.92|4284.58|4284.58|4284.92|4284.92|4284.58|4284.58|0
1635506880000|2021-10-29 11:28:00|4284.53|4284.53|4284.49|4284.49|4284.63|4284.63|4284.19|4284.19|0
1635506890000|2021-10-29 11:28:10|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|4284.72|0
1635506900000|2021-10-29 11:28:20|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|4285.25|0
1635506920000|2021-10-29 11:28:40|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|4285.6|0
1635506960000|2021-10-29 11:29:20|4285.44|4285.44|4285.25|4285.25|4285.44|4285.44|4285.18|4285.18|0
1635506970000|2021-10-29 11:29:30|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|0
1635507020000|2021-10-29 11:30:20|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|0
1635507040000|2021-10-29 11:30:40|4285.21|4285.21|4285.04|4285.04|4285.21|4285.21|4285.04|4285.04|0
1635507100000|2021-10-29 11:31:40|4285.16|4285.16|4284.69|4284.69|4285.37|4285.37|4284.69|4284.69|0
1635507130000|2021-10-29 11:32:10|4285.04|4285.04|4285.39|4285.39|4285.39|4285.39|4285.04|4285.04|0
1635507160000|2021-10-29 11:32:40|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|0
1635507170000|2021-10-29 11:32:50|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|4285.45|0
1635507180000|2021-10-29 11:33:00|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1635507210000|2021-10-29 11:33:30|4287.21|4287.21|4286.86|4286.86|4287.21|4287.21|4286.86|4286.86|0
1635507220000|2021-10-29 11:33:40|4285.81|4285.81|4285.64|4285.64|4285.81|4285.81|4285.64|4285.64|0
1635507240000|2021-10-29 11:34:00|4284.97|4284.97|4284.61|4284.61|4284.97|4284.97|4284.61|4284.61|0
1635507290000|2021-10-29 11:34:50|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|0
1635507300000|2021-10-29 11:35:00|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|0
1635507320000|2021-10-29 11:35:20|4285.03|4285.03|4285.5|4285.5|4285.5|4285.5|4285.03|4285.03|0
1635507330000|2021-10-29 11:35:30|4285.85|4285.85|4285.67|4285.67|4285.85|4285.85|4285.67|4285.67|0
1635507360000|2021-10-29 11:36:00|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|0
1635507380000|2021-10-29 11:36:20|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|4286.4|0
1635507390000|2021-10-29 11:36:30|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|4286.58|0
1635507400000|2021-10-29 11:36:40|4287.25|4287.25|4287.42|4287.42|4287.42|4287.42|4287.25|4287.25|0
1635507410000|2021-10-29 11:36:50|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|4287.58|0
1635507420000|2021-10-29 11:37:00|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|4288.11|0
1635507440000|2021-10-29 11:37:20|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1635507460000|2021-10-29 11:37:40|4287.67|4287.67|4287.84|4287.84|4287.84|4287.84|4287.67|4287.67|0
1635507470000|2021-10-29 11:37:50|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1635507480000|2021-10-29 11:38:00|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|4286.97|0
1635507570000|2021-10-29 11:39:30|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|4286.79|0
1635507580000|2021-10-29 11:39:40|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|4287.14|0
1635507590000|2021-10-29 11:39:50|4287.04|4287.04|4286.98|4286.98|4287.04|4287.04|4286.98|4286.98|0
1635507600000|2021-10-29 11:40:00|4287.15|4287.15|4287.33|4287.33|4287.38|4287.38|4287.15|4287.15|0
1635507610000|2021-10-29 11:40:10|4287.15|4287.15|4289.18|4289.18|4289.18|4289.18|4287.15|4287.15|0
1635507650000|2021-10-29 11:40:50|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1635507660000|2021-10-29 11:41:00|4289.21|4289.21|4288.36|4288.36|4289.21|4289.21|4288.36|4288.36|0
1635507670000|2021-10-29 11:41:10|4288.31|4288.31|4288.35|4288.35|4288.46|4288.46|4288.31|4288.31|0
1635507680000|2021-10-29 11:41:20|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|4288.14|0
1635507700000|2021-10-29 11:41:40|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|0
1635507730000|2021-10-29 11:42:10|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|4288.93|0
1635507740000|2021-10-29 11:42:20|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|4288.77|0
1635507850000|2021-10-29 11:44:10|4287.71|4287.71|4287.38|4287.38|4287.71|4287.71|4287.38|4287.38|0
1635507860000|2021-10-29 11:44:20|4286.7|4286.7|4287.19|4287.19|4287.19|4287.19|4286.7|4286.7|0
1635507870000|2021-10-29 11:44:30|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|4287.3|0
1635507880000|2021-10-29 11:44:40|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|0
1635507900000|2021-10-29 11:45:00|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|0
1635507910000|2021-10-29 11:45:10|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|4286.89|0
1635507920000|2021-10-29 11:45:20|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|0
1635507930000|2021-10-29 11:45:30|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|4286.54|0
1635507940000|2021-10-29 11:45:40|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|4286.69|0
1635507960000|2021-10-29 11:46:00|4286.54|4286.54|4286.38|4286.38|4286.54|4286.54|4286.38|4286.38|0
1635507970000|2021-10-29 11:46:10|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|0
1635507990000|2021-10-29 11:46:30|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|4285.88|0
1635508010000|2021-10-29 11:46:50|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|4286.05|0
1635508040000|2021-10-29 11:47:20|4285.7|4285.7|4285.35|4285.35|4285.7|4285.7|4285.35|4285.35|0
1635508050000|2021-10-29 11:47:30|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1635508060000|2021-10-29 11:47:40|4284.53|4284.53|4284.82|4284.82|4284.82|4284.82|4284.53|4284.53|0
1635508090000|2021-10-29 11:48:10|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|4283.95|0
1635508120000|2021-10-29 11:48:40|4284|4284|4284|4284|4284|4284|4284|4284|0
1635508130000|2021-10-29 11:48:50|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|4284.68|0
1635508150000|2021-10-29 11:49:10|4284.73|4284.73|4284.89|4284.89|4284.89|4284.89|4284.73|4284.73|0
1635508160000|2021-10-29 11:49:20|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1635508170000|2021-10-29 11:49:30|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|0
1635508180000|2021-10-29 11:49:40|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1635508210000|2021-10-29 11:50:10|4285.62|4285.62|4285.44|4285.44|4285.62|4285.62|4285.44|4285.44|0
1635508270000|2021-10-29 11:51:10|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|4285.09|0
1635508310000|2021-10-29 11:51:50|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|0
1635508350000|2021-10-29 11:52:30|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|4286.44|0
1635508370000|2021-10-29 11:52:50|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|4286.27|0
1635508380000|2021-10-29 11:53:00|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|4286.56|0
1635508400000|2021-10-29 11:53:20|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|4286.21|0
1635508420000|2021-10-29 11:53:40|4286.47|4286.47|4286.42|4286.42|4286.58|4286.58|4286.42|4286.42|0
1635508490000|2021-10-29 11:54:50|4286.24|4286.24|4286.14|4286.14|4286.24|4286.24|4286.14|4286.14|0
1635508500000|2021-10-29 11:55:00|4286.3|4286.3|4285.78|4285.78|4286.3|4286.3|4285.78|4285.78|0
1635508510000|2021-10-29 11:55:10|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|4285.43|0
1635508520000|2021-10-29 11:55:20|4285.95|4285.95|4285.28|4285.28|4285.95|4285.95|4285.28|4285.28|0
1635508540000|2021-10-29 11:55:40|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|4284.57|0
1635508560000|2021-10-29 11:56:00|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|0
1635508620000|2021-10-29 11:57:00|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|0
1635508630000|2021-10-29 11:57:10|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|4283.9|0
1635508640000|2021-10-29 11:57:20|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|0
1635508660000|2021-10-29 11:57:40|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|4283.81|0
1635508700000|2021-10-29 11:58:20|4283.93|4283.93|4284.05|4284.05|4284.05|4284.05|4283.93|4283.93|0
1635508740000|2021-10-29 11:59:00|4284.57|4284.57|4284.74|4284.74|4284.74|4284.74|4284.57|4284.57|0
1635508770000|2021-10-29 11:59:30|4284.56|4284.56|4284.4|4284.4|4284.56|4284.56|4284.35|4284.35|0
1635508790000|2021-10-29 11:59:50|4283.73|4283.73|4283.38|4283.38|4283.73|4283.73|4283.38|4283.38|0
1635508840000|2021-10-29 12:00:40|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|4283.03|0
1635508860000|2021-10-29 12:01:00|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|4283.14|0
1635508890000|2021-10-29 12:01:30|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|0
1635508900000|2021-10-29 12:01:40|4282.67|4282.67|4283.42|4283.42|4283.42|4283.42|4282.67|4282.67|0
1635508910000|2021-10-29 12:01:50|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|4284.1|0
1635508920000|2021-10-29 12:02:00|4284.8|4284.8|4284.63|4284.63|4284.8|4284.8|4284.45|4284.45|0
1635509010000|2021-10-29 12:03:30|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|4284.73|0
1635509030000|2021-10-29 12:03:50|4285.07|4285.07|4285.42|4285.42|4285.42|4285.42|4285.07|4285.07|0
1635509040000|2021-10-29 12:04:00|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|0
1635509070000|2021-10-29 12:04:30|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|4285.54|0
1635509090000|2021-10-29 12:04:50|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|4285.42|0
1635509100000|2021-10-29 12:05:00|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|4285.07|0
1635509150000|2021-10-29 12:05:50|4285.75|4285.75|4285.07|4285.07|4285.75|4285.75|4285.07|4285.07|0
1635509200000|2021-10-29 12:06:40|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|4285.95|0
1635509220000|2021-10-29 12:07:00|4286.12|4286.12|4286.97|4286.97|4286.97|4286.97|4286.12|4286.12|0
1635509230000|2021-10-29 12:07:10|4287.03|4287.03|4286.68|4286.68|4287.03|4287.03|4286.68|4286.68|0
1635509240000|2021-10-29 12:07:20|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|4286.38|0
1635509290000|2021-10-29 12:08:10|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|4286.43|0
1635509340000|2021-10-29 12:09:00|4286.61|4286.61|4288.97|4288.97|4288.97|4288.97|4286.61|4286.61|0
1635509350000|2021-10-29 12:09:10|4289.32|4289.32|4290.32|4290.32|4290.67|4290.67|4289.32|4289.32|0
1635509380000|2021-10-29 12:09:40|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|0
1635509400000|2021-10-29 12:10:00|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|0
1635509410000|2021-10-29 12:10:10|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|4290.35|0
1635509430000|2021-10-29 12:10:30|4291.02|4291.02|4290.35|4290.35|4291.02|4291.02|4290.35|4290.35|0
1635509440000|2021-10-29 12:10:40|4290.2|4290.2|4290.38|4290.38|4290.38|4290.38|4290.2|4290.2|0
1635509450000|2021-10-29 12:10:50|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|0
1635509480000|2021-10-29 12:11:20|4290.04|4290.04|4289.98|4289.98|4290.04|4290.04|4289.8|4289.8|0
1635509520000|2021-10-29 12:12:00|4289.8|4289.8|4290.02|4290.02|4290.02|4290.02|4289.51|4289.51|0
1635509530000|2021-10-29 12:12:10|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|4289.97|0
1635509560000|2021-10-29 12:12:40|4289.44|4289.44|4289.41|4289.41|4289.97|4289.97|4289.27|4289.27|0
1635509570000|2021-10-29 12:12:50|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|4289.06|0
1635509640000|2021-10-29 12:14:00|4288.71|4288.71|4288.36|4288.36|4288.71|4288.71|4288.36|4288.36|0
1635509650000|2021-10-29 12:14:10|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1635509660000|2021-10-29 12:14:20|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|4288.05|0
1635509680000|2021-10-29 12:14:40|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.05|4288.05|0
1635509700000|2021-10-29 12:15:00|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|4287.53|0
1635509720000|2021-10-29 12:15:20|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1635509750000|2021-10-29 12:15:50|4287.77|4287.77|4287.67|4287.67|4287.77|4287.77|4287.67|4287.67|0
1635509760000|2021-10-29 12:16:00|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|0
1635509770000|2021-10-29 12:16:10|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|0
1635509830000|2021-10-29 12:17:10|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|0
1635509850000|2021-10-29 12:17:30|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|4286.8|0
1635509860000|2021-10-29 12:17:40|4286.75|4286.75|4286.9|4286.9|4286.9|4286.9|4286.75|4286.75|0
1635509870000|2021-10-29 12:17:50|4286.19|4286.19|4285.05|4285.05|4286.19|4286.19|4285.05|4285.05|0
1635509880000|2021-10-29 12:18:00|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|4284.52|0
1635509920000|2021-10-29 12:18:40|4284.58|4284.58|4284.28|4284.28|4284.58|4284.58|4284.28|4284.28|0
1635509940000|2021-10-29 12:19:00|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|4284.58|0
1635509960000|2021-10-29 12:19:20|4284.41|4284.41|4284.07|4284.07|4284.41|4284.41|4284.07|4284.07|0
1635509990000|2021-10-29 12:19:50|4283.9|4283.9|4283.37|4283.37|4283.9|4283.9|4283.37|4283.37|0
1635510000000|2021-10-29 12:20:00|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|0
1635510020000|2021-10-29 12:20:20|4283.62|4283.62|4283.57|4283.57|4283.62|4283.62|4283.57|4283.57|0
1635510040000|2021-10-29 12:20:40|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|4283.04|0
1635510060000|2021-10-29 12:21:00|4282.86|4282.86|4282.72|4282.72|4282.86|4282.86|4282.72|4282.72|0
1635510070000|2021-10-29 12:21:10|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|4283.07|0
1635510080000|2021-10-29 12:21:20|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|4282.96|0
1635510120000|2021-10-29 12:22:00|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|4283.17|0
1635510140000|2021-10-29 12:22:20|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|4282.88|0
1635510170000|2021-10-29 12:22:50|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|0
1635510180000|2021-10-29 12:23:00|4283.53|4283.53|4283.35|4283.35|4283.53|4283.53|4283.35|4283.35|0
1635510190000|2021-10-29 12:23:10|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|4283.7|0
1635510220000|2021-10-29 12:23:40|4284.05|4284.05|4284.23|4284.23|4284.23|4284.23|4284.05|4284.05|0
1635510250000|2021-10-29 12:24:10|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|4284.4|0
1635510280000|2021-10-29 12:24:40|4285.1|4285.1|4284.75|4284.75|4285.1|4285.1|4284.75|4284.75|0
1635510340000|2021-10-29 12:25:40|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|4285.1|0
1635510360000|2021-10-29 12:26:00|4284.75|4284.75|4284.11|4284.11|4284.75|4284.75|4284.11|4284.11|0
1635510410000|2021-10-29 12:26:50|4283.76|4283.76|4283.93|4283.93|4283.93|4283.93|4283.76|4283.76|0
1635510420000|2021-10-29 12:27:00|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|4283.72|0
1635510440000|2021-10-29 12:27:20|4283.62|4283.62|4283.72|4283.72|4283.72|4283.72|4283.62|4283.62|0
1635510450000|2021-10-29 12:27:30|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|0
1635510470000|2021-10-29 12:27:50|4283.73|4283.73|4283.73|4283.73|4283.73|4283.73|4283.73|4283.73|0
1635510480000|2021-10-29 12:28:00|4284.08|4284.08|4284.96|4284.96|4284.96|4284.96|4284.08|4284.08|0
1635510490000|2021-10-29 12:28:10|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|4284.79|0
1635510520000|2021-10-29 12:28:40|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|4284.97|0
1635510530000|2021-10-29 12:28:50|4285.02|4285.02|4285.49|4285.49|4285.49|4285.49|4285.02|4285.02|0
1635510540000|2021-10-29 12:29:00|4285.55|4285.55|4285.65|4285.65|4285.65|4285.65|4285.55|4285.55|0
1635510570000|2021-10-29 12:29:30|4285.3|4285.3|4284.93|4284.93|4285.3|4285.3|4284.78|4284.78|0
1635510600000|2021-10-29 12:30:00|4284.77|4284.77|4283.89|4283.89|4284.77|4284.77|4283.89|4283.89|0
1635510610000|2021-10-29 12:30:10|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|4284.22|0
1635510620000|2021-10-29 12:30:20|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|4284.37|0
1635510660000|2021-10-29 12:31:00|4284.89|4284.89|4284.72|4284.72|4284.89|4284.89|4284.72|4284.72|0
1635510690000|2021-10-29 12:31:30|4285.07|4285.07|4285.59|4285.59|4285.59|4285.59|4285.07|4285.07|0
1635510700000|2021-10-29 12:31:40|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|0
1635510710000|2021-10-29 12:31:50|4286.24|4286.24|4285.89|4285.89|4286.24|4286.24|4285.89|4285.89|0
1635510720000|2021-10-29 12:32:00|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|4285.65|0
1635510730000|2021-10-29 12:32:10|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|4285.3|0
1635510740000|2021-10-29 12:32:20|4285.83|4285.83|4285.65|4285.65|4285.83|4285.83|4285.65|4285.65|0
1635510750000|2021-10-29 12:32:30|4285.55|4285.55|4285.81|4285.81|4285.81|4285.81|4285.55|4285.55|0
1635510830000|2021-10-29 12:33:50|4285.92|4285.92|4285.81|4285.81|4285.92|4285.92|4285.81|4285.81|0
1635510870000|2021-10-29 12:34:30|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|0
1635510880000|2021-10-29 12:34:40|4286.51|4286.51|4286.86|4286.86|4286.86|4286.86|4286.51|4286.51|0
1635510900000|2021-10-29 12:35:00|4286.51|4286.51|4286.34|4286.34|4286.51|4286.51|4286.34|4286.34|0
1635510940000|2021-10-29 12:35:40|4286.86|4286.86|4286.51|4286.51|4286.86|4286.86|4286.51|4286.51|0
1635510990000|2021-10-29 12:36:30|4286.69|4286.69|4287.06|4287.06|4287.11|4287.11|4286.69|4286.69|0
1635511000000|2021-10-29 12:36:40|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|4287.41|0
1635511010000|2021-10-29 12:36:50|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|4286.88|0
1635511020000|2021-10-29 12:37:00|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|4287.04|0
1635511050000|2021-10-29 12:37:30|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|4287.71|0
1635511060000|2021-10-29 12:37:40|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|4287.83|0
1635511080000|2021-10-29 12:38:00|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|0
1635511160000|2021-10-29 12:39:20|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|4288.74|0
1635511170000|2021-10-29 12:39:30|4288.56|4288.56|4288.91|4288.91|4288.91|4288.91|4288.56|4288.56|0
1635511220000|2021-10-29 12:40:20|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|0
1635511290000|2021-10-29 12:41:30|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|4288.7|0
1635511300000|2021-10-29 12:41:40|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|4288.88|0
1635511320000|2021-10-29 12:42:00|4288.7|4288.7|4288.55|4288.55|4288.7|4288.7|4288.55|4288.55|0
1635511350000|2021-10-29 12:42:30|4288.38|4288.38|4288.91|4288.91|4288.91|4288.91|4287.85|4287.85|0
1635511410000|2021-10-29 12:43:30|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|4288.96|0
1635511420000|2021-10-29 12:43:40|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|4288.78|0
1635511490000|2021-10-29 12:44:50|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|4288.95|0
1635511500000|2021-10-29 12:45:00|4288.27|4288.27|4287.95|4287.95|4288.27|4288.27|4287.95|4287.95|0
1635511560000|2021-10-29 12:46:00|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|0
1635511570000|2021-10-29 12:46:10|4288.4|4288.4|4288.05|4288.05|4288.4|4288.4|4288.05|4288.05|0
1635511580000|2021-10-29 12:46:20|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1635511590000|2021-10-29 12:46:30|4288.12|4288.12|4288|4288|4288.12|4288.12|4288|4288|0
1635511680000|2021-10-29 12:48:00|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1635511710000|2021-10-29 12:48:30|4287.81|4287.81|4286.84|4286.84|4287.81|4287.81|4286.84|4286.84|0
1635511730000|2021-10-29 12:48:50|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|0
1635511740000|2021-10-29 12:49:00|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|0
1635511770000|2021-10-29 12:49:30|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|0
1635511830000|2021-10-29 12:50:30|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|0
1635511870000|2021-10-29 12:51:10|4286.64|4286.64|4287.51|4287.51|4287.51|4287.51|4286.64|4286.64|0
1635511890000|2021-10-29 12:51:30|4286.99|4286.99|4286.81|4286.81|4286.99|4286.99|4286.81|4286.81|0
1635511900000|2021-10-29 12:51:40|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|4286.11|0
1635511930000|2021-10-29 12:52:10|4286|4286|4286|4286|4286|4286|4286|4286|0
1635511940000|2021-10-29 12:52:20|4286.12|4286.12|4285.91|4285.91|4286.12|4286.12|4285.91|4285.91|0
1635511980000|2021-10-29 12:53:00|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|4285.24|0
1635511990000|2021-10-29 12:53:10|4285.91|4285.91|4286.09|4286.09|4286.09|4286.09|4285.91|4285.91|0
1635512010000|2021-10-29 12:53:30|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|4286.41|0
1635512020000|2021-10-29 12:53:40|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|4286.24|0
1635512040000|2021-10-29 12:54:00|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|4286.34|0
1635512060000|2021-10-29 12:54:20|4285.99|4285.99|4285.32|4285.32|4285.99|4285.99|4285.32|4285.32|0
1635512110000|2021-10-29 12:55:10|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|4285.14|0
1635512130000|2021-10-29 12:55:30|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|0
1635512180000|2021-10-29 12:56:20|4285.08|4285.08|4285.76|4285.76|4285.76|4285.76|4285.08|4285.08|0
1635512200000|2021-10-29 12:56:40|4285.9|4285.9|4285.9|4285.9|4285.9|4285.9|4285.9|4285.9|0
1635512220000|2021-10-29 12:57:00|4286.08|4286.08|4285.96|4285.96|4286.26|4286.26|4285.96|4285.96|0
1635512280000|2021-10-29 12:58:00|4286.12|4286.12|4286.07|4286.07|4286.12|4286.12|4286.07|4286.07|0
1635512290000|2021-10-29 12:58:10|4286.75|4286.75|4286.76|4286.76|4286.76|4286.76|4286.58|4286.58|0
1635512300000|2021-10-29 12:58:20|4286.41|4286.41|4286.23|4286.23|4286.41|4286.41|4286.23|4286.23|0
1635512330000|2021-10-29 12:58:50|4286.41|4286.41|4286.06|4286.06|4286.41|4286.41|4286.06|4286.06|0
1635512340000|2021-10-29 12:59:00|4285.88|4285.88|4285.36|4285.36|4285.88|4285.88|4285.36|4285.36|0
1635512350000|2021-10-29 12:59:10|4286.06|4286.06|4286.05|4286.05|4286.06|4286.06|4285.88|4285.88|0
1635512370000|2021-10-29 12:59:30|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|4285.83|0
1635512380000|2021-10-29 12:59:40|4285.66|4285.66|4286.01|4286.01|4286.01|4286.01|4285.66|4285.66|0
1635512400000|2021-10-29 13:00:00|4286.17|4286.17|4286.17|4286.17|4286.34|4286.34|4286.17|4286.17|0
1635512410000|2021-10-29 13:00:10|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|4286.22|0
1635512430000|2021-10-29 13:00:30|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|0
1635512450000|2021-10-29 13:00:50|4285.72|4285.72|4285.54|4285.54|4285.72|4285.72|4285.37|4285.37|0
1635512460000|2021-10-29 13:01:00|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|4285.19|0
1635512500000|2021-10-29 13:01:40|4284.67|4284.67|4284.32|4284.32|4284.67|4284.67|4284.14|4284.14|0
1635512550000|2021-10-29 13:02:30|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|4284.17|0
1635512560000|2021-10-29 13:02:40|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|4284.46|0
1635512570000|2021-10-29 13:02:50|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|0
1635512580000|2021-10-29 13:03:00|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1635512600000|2021-10-29 13:03:20|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|4284.81|0
1635512610000|2021-10-29 13:03:30|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|0
1635512650000|2021-10-29 13:04:10|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|4285.16|0
1635512680000|2021-10-29 13:04:40|4284.46|4284.46|4283.41|4283.41|4284.46|4284.46|4283.41|4283.41|0
1635512690000|2021-10-29 13:04:50|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|0
1635512700000|2021-10-29 13:05:00|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|0
1635512730000|2021-10-29 13:05:30|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|4283.5|0
1635512750000|2021-10-29 13:05:50|4283.85|4283.85|4283.5|4283.5|4283.85|4283.85|4283.5|4283.5|0
1635512760000|2021-10-29 13:06:00|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|4283.65|0
1635512780000|2021-10-29 13:06:20|4283.47|4283.47|4283.31|4283.31|4283.47|4283.47|4283.31|4283.31|0
1635512800000|2021-10-29 13:06:40|4282.96|4282.96|4282.61|4282.61|4282.96|4282.96|4282.61|4282.61|0
1635512810000|2021-10-29 13:06:50|4281.93|4281.93|4282.78|4282.78|4282.78|4282.78|4281.93|4281.93|0
1635512820000|2021-10-29 13:07:00|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|4283.13|0
1635512830000|2021-10-29 13:07:10|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|4282.61|0
1635512840000|2021-10-29 13:07:20|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|0
1635512870000|2021-10-29 13:07:50|4283.66|4283.66|4283.31|4283.31|4283.66|4283.66|4283.31|4283.31|0
1635512880000|2021-10-29 13:08:00|4283.66|4283.66|4284.36|4284.36|4284.36|4284.36|4283.66|4283.66|0
1635512920000|2021-10-29 13:08:40|4284.52|4284.52|4284.68|4284.68|4284.97|4284.97|4284.52|4284.52|0
1635512930000|2021-10-29 13:08:50|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|0
1635512940000|2021-10-29 13:09:00|4285.09|4285.09|4285.21|4285.21|4285.21|4285.21|4285.09|4285.09|0
1635512960000|2021-10-29 13:09:20|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|4285.38|0
1635513000000|2021-10-29 13:10:00|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|4285.21|0
1635513030000|2021-10-29 13:10:30|4284.5|4284.5|4284.15|4284.15|4284.5|4284.5|4284.15|4284.15|0
1635513040000|2021-10-29 13:10:40|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|0
1635513060000|2021-10-29 13:11:00|4283.98|4283.98|4284.15|4284.15|4284.15|4284.15|4283.98|4283.98|0
1635513120000|2021-10-29 13:12:00|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|0
1635513140000|2021-10-29 13:12:20|4282.75|4282.75|4282.07|4282.07|4282.75|4282.75|4282.07|4282.07|0
1635513150000|2021-10-29 13:12:30|4282.24|4282.24|4281.91|4281.91|4282.24|4282.24|4281.91|4281.91|0
1635513160000|2021-10-29 13:12:40|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1635513180000|2021-10-29 13:13:00|4282.56|4282.56|4282.72|4282.72|4282.72|4282.72|4282.56|4282.56|0
1635513200000|2021-10-29 13:13:20|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|4282.84|0
1635513240000|2021-10-29 13:14:00|4282.89|4282.89|4283|4283|4283|4283|4282.89|4282.89|0
1635513250000|2021-10-29 13:14:10|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|4283.15|0
1635513260000|2021-10-29 13:14:20|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|4283.01|0
1635513280000|2021-10-29 13:14:40|4283.11|4283.11|4282.88|4282.88|4283.26|4283.26|4282.88|4282.88|0
1635513300000|2021-10-29 13:15:00|4283.23|4283.23|4282.88|4282.88|4283.23|4283.23|4282.88|4282.88|0
1635513310000|2021-10-29 13:15:10|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|4283.58|0
1635513320000|2021-10-29 13:15:20|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|4284.26|0
1635513350000|2021-10-29 13:15:50|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|0
1635513360000|2021-10-29 13:16:00|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|4283.89|0
1635513430000|2021-10-29 13:17:10|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|4283.22|0
1635513450000|2021-10-29 13:17:30|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|4283.05|0
1635513470000|2021-10-29 13:17:50|4282|4282|4282|4282|4282|4282|4281.83|4281.83|0
1635513480000|2021-10-29 13:18:00|4281.88|4281.88|4281.77|4281.77|4281.88|4281.88|4281.77|4281.77|0
1635513510000|2021-10-29 13:18:30|4282.29|4282.29|4282.12|4282.12|4282.29|4282.29|4282.12|4282.12|0
1635513520000|2021-10-29 13:18:40|4282|4282|4282|4282|4282|4282|4282|4282|0
1635513550000|2021-10-29 13:19:10|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|4282.7|0
1635513560000|2021-10-29 13:19:20|4282.49|4282.49|4282.77|4282.77|4282.77|4282.77|4282.49|4282.49|0
1635513580000|2021-10-29 13:19:40|4282.6|4282.6|4282.95|4282.95|4282.95|4282.95|4282.6|4282.6|0
1635513590000|2021-10-29 13:19:50|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|0
1635513660000|2021-10-29 13:21:00|4283.04|4283.04|4283.22|4283.22|4283.22|4283.22|4283.04|4283.04|0
1635513670000|2021-10-29 13:21:10|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|4282.69|0
1635513690000|2021-10-29 13:21:30|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|0
1635513700000|2021-10-29 13:21:40|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|4283.55|0
1635513710000|2021-10-29 13:21:50|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|4283.39|0
1635513720000|2021-10-29 13:22:00|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|4283.74|0
1635513730000|2021-10-29 13:22:10|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|4283.86|0
1635513740000|2021-10-29 13:22:20|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|4284.04|0
1635513760000|2021-10-29 13:22:40|4283.92|4283.92|4284.24|4284.24|4284.24|4284.24|4283.92|4283.92|0
1635513770000|2021-10-29 13:22:50|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|0
1635513780000|2021-10-29 13:23:00|4283.73|4283.73|4281.03|4281.03|4283.73|4283.73|4280.85|4280.85|0
1635513790000|2021-10-29 13:23:10|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|0
1635513800000|2021-10-29 13:23:20|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|0
1635513820000|2021-10-29 13:23:40|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|4280.28|0
1635513840000|2021-10-29 13:24:00|4280.1|4280.1|4279.58|4279.58|4280.1|4280.1|4279.58|4279.58|0
1635513850000|2021-10-29 13:24:10|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|0
1635513860000|2021-10-29 13:24:20|4279.81|4279.81|4279.19|4279.19|4279.81|4279.81|4279.14|4279.14|0
1635513870000|2021-10-29 13:24:30|4278.51|4278.51|4279.98|4279.98|4279.98|4279.98|4278.51|4278.51|0
1635513880000|2021-10-29 13:24:40|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|4279.86|0
1635513890000|2021-10-29 13:24:50|4279.57|4279.57|4279.47|4279.47|4279.57|4279.57|4279.47|4279.47|0
1635513940000|2021-10-29 13:25:40|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|4279.61|0
1635513960000|2021-10-29 13:26:00|4280.14|4280.14|4279.96|4279.96|4280.14|4280.14|4279.96|4279.96|0
1635513970000|2021-10-29 13:26:10|4280.14|4280.14|4279.61|4279.61|4280.14|4280.14|4279.61|4279.61|0
1635513990000|2021-10-29 13:26:30|4279.96|4279.96|4280.67|4280.67|4280.67|4280.67|4279.96|4279.96|0
1635514030000|2021-10-29 13:27:10|4279.99|4279.99|4280.83|4280.83|4280.83|4280.83|4279.99|4279.99|0
1635514050000|2021-10-29 13:27:30|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|4281.12|0
1635514080000|2021-10-29 13:28:00|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|4280.77|0
1635514120000|2021-10-29 13:28:40|4280.95|4280.95|4281.47|4281.47|4281.47|4281.47|4280.95|4280.95|0
1635514140000|2021-10-29 13:29:00|4280.95|4280.95|4280.95|4280.95|4280.95|4280.95|4280.95|4280.95|0
1635514160000|2021-10-29 13:29:20|4279.92|4279.92|4280.1|4280.1|4280.1|4280.1|4279.92|4279.92|0
1635514180000|2021-10-29 13:29:40|4280.2|4280.2|4279.56|4279.56|4280.2|4280.2|4279.56|4279.56|0
1635514200000|2021-10-29 13:30:00|4279.21|4279.21|4278.54|4278.54|4279.38|4279.38|4278.54|4278.54|0
1635514220000|2021-10-29 13:30:20|4278.66|4278.66|4278.54|4278.54|4278.66|4278.66|4278.54|4278.54|0
1635514230000|2021-10-29 13:30:30|4278.9|4278.9|4278.19|4278.19|4278.9|4278.9|4278.19|4278.19|0
1635514240000|2021-10-29 13:30:40|4278.02|4278.02|4278.37|4278.37|4278.37|4278.37|4278.02|4278.02|0
1635514270000|2021-10-29 13:31:10|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|4277.84|0
1635514280000|2021-10-29 13:31:20|4278.01|4278.01|4278.53|4278.53|4278.53|4278.53|4278.01|4278.01|0
1635514290000|2021-10-29 13:31:30|4278.71|4278.71|4278.81|4278.81|4278.81|4278.81|4278.71|4278.71|0
1635514300000|2021-10-29 13:31:40|4278.52|4278.52|4278.53|4278.53|4278.81|4278.81|4278.52|4278.52|0
1635514310000|2021-10-29 13:31:50|4278.36|4278.36|4278.18|4278.18|4278.36|4278.36|4278.01|4278.01|0
1635514320000|2021-10-29 13:32:00|4277.83|4277.83|4277.62|4277.62|4277.83|4277.83|4277.62|4277.62|0
1635514330000|2021-10-29 13:32:10|4277.8|4277.8|4277.97|4277.97|4277.97|4277.97|4277.62|4277.62|0
1635514340000|2021-10-29 13:32:20|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|0
1635514370000|2021-10-29 13:32:50|4277.8|4277.8|4277.62|4277.62|4277.8|4277.8|4277.27|4277.27|0
1635514380000|2021-10-29 13:33:00|4277.97|4277.97|4278.18|4278.18|4278.18|4278.18|4277.97|4277.97|0
1635514400000|2021-10-29 13:33:20|4278.03|4278.03|4278.56|4278.56|4278.56|4278.56|4278.03|4278.03|0
1635514410000|2021-10-29 13:33:30|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|0
1635514430000|2021-10-29 13:33:50|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1635514450000|2021-10-29 13:34:10|4280.26|4280.26|4279.91|4279.91|4280.26|4280.26|4279.91|4279.91|0
1635514460000|2021-10-29 13:34:20|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|0
1635514490000|2021-10-29 13:34:50|4280.61|4280.61|4280.26|4280.26|4280.61|4280.61|4280.26|4280.26|0
1635514500000|2021-10-29 13:35:00|4281.14|4281.14|4281.99|4281.99|4281.99|4281.99|4281.14|4281.14|0
1635514510000|2021-10-29 13:35:10|4282.66|4282.66|4282.14|4282.14|4282.66|4282.66|4281.96|4281.96|0
1635514520000|2021-10-29 13:35:20|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|4282.24|0
1635514540000|2021-10-29 13:35:40|4282.07|4282.07|4282.59|4282.59|4282.77|4282.77|4282.07|4282.07|0
1635514550000|2021-10-29 13:35:50|4282.7|4282.7|4283.73|4283.73|4284.08|4284.08|4282.7|4282.7|0
1635514560000|2021-10-29 13:36:00|4284.43|4284.43|4284.6|4284.6|4284.6|4284.6|4283.93|4283.93|0
1635514570000|2021-10-29 13:36:10|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|4284.75|0
1635514580000|2021-10-29 13:36:20|4284.08|4284.08|4285.13|4285.13|4285.13|4285.13|4284.08|4284.08|0
1635514600000|2021-10-29 13:36:40|4286|4286|4287.38|4287.38|4287.38|4287.38|4286|4286|0
1635514610000|2021-10-29 13:36:50|4286.68|4286.68|4286|4286|4286.68|4286.68|4286|4286|0
1635514620000|2021-10-29 13:37:00|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|4285.71|0
1635514630000|2021-10-29 13:37:10|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|0
1635514640000|2021-10-29 13:37:20|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|4284.31|0
1635514700000|2021-10-29 13:38:20|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|4283.43|0
1635514710000|2021-10-29 13:38:30|4283.61|4283.61|4283.61|4283.61|4283.61|4283.61|4281.85|4281.85|0
1635514730000|2021-10-29 13:38:50|4283.08|4283.08|4283.11|4283.11|4283.11|4283.11|4282.93|4282.93|0
1635514740000|2021-10-29 13:39:00|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|4282.93|0
1635514760000|2021-10-29 13:39:20|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|4282.58|0
1635514770000|2021-10-29 13:39:30|4282.23|4282.23|4282.52|4282.52|4282.52|4282.52|4282.23|4282.23|0
1635514780000|2021-10-29 13:39:40|4282|4282|4281.32|4281.32|4282|4282|4281.32|4281.32|0
1635514790000|2021-10-29 13:39:50|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|4280.8|0
1635514800000|2021-10-29 13:40:00|4280.27|4280.27|4279.94|4279.94|4280.27|4280.27|4279.94|4279.94|0
1635514830000|2021-10-29 13:40:30|4280.05|4280.05|4279.35|4279.35|4280.05|4280.05|4279.35|4279.35|0
1635514860000|2021-10-29 13:41:00|4279.49|4279.49|4278.3|4278.3|4279.49|4279.49|4278.3|4278.3|0
1635514870000|2021-10-29 13:41:10|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|4278.19|0
1635514890000|2021-10-29 13:41:30|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|4278.35|0
1635514900000|2021-10-29 13:41:40|4278.5|4278.5|4278.85|4278.85|4278.85|4278.85|4278.5|4278.5|0
1635514910000|2021-10-29 13:41:50|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|4278.5|0
1635514930000|2021-10-29 13:42:10|4278.85|4278.85|4278.85|4278.85|4278.85|4278.85|4278.85|4278.85|0
1635514940000|2021-10-29 13:42:20|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|0
1635514960000|2021-10-29 13:42:40|4279.02|4279.02|4279.02|4279.02|4279.2|4279.2|4279.02|4279.02|0
1635514970000|2021-10-29 13:42:50|4278.67|4278.67|4278.52|4278.52|4278.67|4278.67|4278.23|4278.23|0
1635514980000|2021-10-29 13:43:00|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|4278.67|0
1635514990000|2021-10-29 13:43:10|4278.5|4278.5|4277.68|4277.68|4278.5|4278.5|4277.68|4277.68|0
1635515020000|2021-10-29 13:43:40|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|4277.85|0
1635515030000|2021-10-29 13:43:50|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|0
1635515040000|2021-10-29 13:44:00|4277.91|4277.91|4278.08|4278.08|4278.08|4278.08|4277.91|4277.91|0
1635515050000|2021-10-29 13:44:10|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|4278.26|0
1635515080000|2021-10-29 13:44:40|4278.79|4278.79|4279.31|4279.31|4279.31|4279.31|4278.79|4278.79|0
1635515090000|2021-10-29 13:44:50|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|0
1635515100000|2021-10-29 13:45:00|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|0
1635515110000|2021-10-29 13:45:10|4280.21|4280.21|4280.06|4280.06|4280.21|4280.21|4280.06|4280.06|0
1635515130000|2021-10-29 13:45:30|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|4280.76|0
1635515160000|2021-10-29 13:46:00|4281.06|4281.06|4281.2|4281.2|4281.2|4281.2|4281.06|4281.06|0
1635515170000|2021-10-29 13:46:10|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|4280.68|0
1635515200000|2021-10-29 13:46:40|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|0
1635515220000|2021-10-29 13:47:00|4280.69|4280.69|4281.2|4281.2|4281.2|4281.2|4280.69|4280.69|0
1635515240000|2021-10-29 13:47:20|4281.73|4281.73|4282.41|4282.41|4282.41|4282.41|4281.73|4281.73|0
1635515260000|2021-10-29 13:47:40|4281.7|4281.7|4281.18|4281.18|4281.7|4281.7|4281.18|4281.18|0
1635515280000|2021-10-29 13:48:00|4281.12|4281.12|4280.45|4280.45|4281.12|4281.12|4280.45|4280.45|0
1635515300000|2021-10-29 13:48:20|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|4280.15|0
1635515320000|2021-10-29 13:48:40|4280.01|4280.01|4279.83|4279.83|4280.01|4280.01|4279.83|4279.83|0
1635515340000|2021-10-29 13:49:00|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|4279.94|0
1635515350000|2021-10-29 13:49:10|4280.11|4280.11|4280.41|4280.41|4280.41|4280.41|4280.11|4280.11|0
1635515370000|2021-10-29 13:49:30|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1635515400000|2021-10-29 13:50:00|4279.7|4279.7|4280.15|4280.15|4280.15|4280.15|4279.7|4279.7|0
1635515410000|2021-10-29 13:50:10|4279.98|4279.98|4279.63|4279.63|4279.98|4279.98|4279.63|4279.63|0
1635515430000|2021-10-29 13:50:30|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|4279.8|0
1635515440000|2021-10-29 13:50:40|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|0
1635515480000|2021-10-29 13:51:20|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|4279.75|0
1635515510000|2021-10-29 13:51:50|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|4279.91|0
1635515520000|2021-10-29 13:52:00|4279.47|4279.47|4278.59|4278.59|4279.47|4279.47|4278.59|4278.59|0
1635515530000|2021-10-29 13:52:10|4278.95|4278.95|4279.47|4279.47|4279.47|4279.47|4278.95|4278.95|0
1635515540000|2021-10-29 13:52:20|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|4279.65|0
1635515580000|2021-10-29 13:53:00|4280.17|4280.17|4279.65|4279.65|4280.17|4280.17|4279.65|4279.65|0
1635515590000|2021-10-29 13:53:10|4279.3|4279.3|4279.12|4279.12|4279.3|4279.3|4279.12|4279.12|0
1635515650000|2021-10-29 13:54:10|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|0
1635515660000|2021-10-29 13:54:20|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|4278.24|0
1635515670000|2021-10-29 13:54:30|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|4278.08|0
1635515700000|2021-10-29 13:55:00|4277.73|4277.73|4277.89|4277.89|4277.89|4277.89|4277.73|4277.73|0
1635515710000|2021-10-29 13:55:10|4277.37|4277.37|4276.18|4276.18|4277.37|4277.37|4276.18|4276.18|0
1635515720000|2021-10-29 13:55:20|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|0
1635515730000|2021-10-29 13:55:30|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|0
1635515750000|2021-10-29 13:55:50|4275.82|4275.82|4275.65|4275.65|4275.82|4275.82|4275.65|4275.65|0
1635515760000|2021-10-29 13:56:00|4275.44|4275.44|4276.18|4276.18|4276.18|4276.18|4275.44|4275.44|0
1635515770000|2021-10-29 13:56:10|4276.24|4276.24|4276.46|4276.46|4276.46|4276.46|4276.24|4276.24|0
1635515780000|2021-10-29 13:56:20|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|4277.14|0
1635515810000|2021-10-29 13:56:50|4276.79|4276.79|4277.65|4277.65|4277.65|4277.65|4276.79|4276.79|0
1635515820000|2021-10-29 13:57:00|4278.35|4278.35|4279.05|4279.05|4279.05|4279.05|4278.35|4278.35|0
1635515830000|2021-10-29 13:57:10|4279.41|4279.41|4279.58|4279.58|4279.58|4279.58|4279.05|4279.05|0
1635515850000|2021-10-29 13:57:30|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|4279.05|0
1635515860000|2021-10-29 13:57:40|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|0
1635515870000|2021-10-29 13:57:50|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|0
1635515900000|2021-10-29 13:58:20|4278.63|4278.63|4278.28|4278.28|4278.81|4278.81|4278.28|4278.28|0
1635515910000|2021-10-29 13:58:30|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|4278.11|0
1635515920000|2021-10-29 13:58:40|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|0
1635515940000|2021-10-29 13:59:00|4278.93|4278.93|4277.81|4277.81|4278.93|4278.93|4277.81|4277.81|0
1635515950000|2021-10-29 13:59:10|4277.64|4277.64|4277.64|4277.64|4277.64|4277.64|4277.64|4277.64|0
1635515960000|2021-10-29 13:59:20|4277.54|4277.54|4276.14|4276.14|4277.54|4277.54|4276.14|4276.14|0
1635515970000|2021-10-29 13:59:30|4275.99|4275.99|4276.43|4276.43|4276.43|4276.43|4275.99|4275.99|0
1635516030000|2021-10-29 14:00:30|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|4276.26|0
1635516040000|2021-10-29 14:00:40|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|0
1635516070000|2021-10-29 14:01:10|4275.76|4275.76|4275.2|4275.2|4275.76|4275.76|4275.2|4275.2|0
1635516080000|2021-10-29 14:01:20|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1635516100000|2021-10-29 14:01:40|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|0
1635516110000|2021-10-29 14:01:50|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|0
1635516130000|2021-10-29 14:02:10|4275.72|4275.72|4277.56|4277.56|4277.56|4277.56|4275.72|4275.72|0
1635516140000|2021-10-29 14:02:20|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|0
1635516160000|2021-10-29 14:02:40|4278.37|4278.37|4278.21|4278.21|4278.37|4278.37|4278.21|4278.21|0
1635516170000|2021-10-29 14:02:50|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|4277.68|0
1635516210000|2021-10-29 14:03:30|4277.84|4277.84|4276.5|4276.5|4277.84|4277.84|4276.5|4276.5|0
1635516230000|2021-10-29 14:03:50|4275.82|4275.82|4275.94|4275.94|4276|4276|4275.82|4275.82|0
1635516240000|2021-10-29 14:04:00|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|4276.47|0
1635516250000|2021-10-29 14:04:10|4277.17|4277.17|4278.05|4278.05|4278.05|4278.05|4277.17|4277.17|0
1635516280000|2021-10-29 14:04:40|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|0
1635516300000|2021-10-29 14:05:00|4278.05|4278.05|4278.16|4278.16|4278.16|4278.16|4278.05|4278.05|0
1635516310000|2021-10-29 14:05:10|4278.87|4278.87|4278.16|4278.16|4278.87|4278.87|4278.16|4278.16|0
1635516320000|2021-10-29 14:05:20|4278.34|4278.34|4278.75|4278.75|4278.75|4278.75|4278.05|4278.05|0
1635516330000|2021-10-29 14:05:30|4278.07|4278.07|4277.52|4277.52|4278.75|4278.75|4277.52|4277.52|0
1635516340000|2021-10-29 14:05:40|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|0
1635516350000|2021-10-29 14:05:50|4278.22|4278.22|4278.05|4278.05|4278.22|4278.22|4278.05|4278.05|0
1635516360000|2021-10-29 14:06:00|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|0
1635516370000|2021-10-29 14:06:10|4278.81|4278.81|4279.16|4279.16|4279.16|4279.16|4278.81|4278.81|0
1635516390000|2021-10-29 14:06:30|4279.34|4279.34|4279.86|4279.86|4279.86|4279.86|4279.34|4279.34|0
1635516400000|2021-10-29 14:06:40|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|0
1635516410000|2021-10-29 14:06:50|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|0
1635516420000|2021-10-29 14:07:00|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1635516430000|2021-10-29 14:07:10|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|0
1635516440000|2021-10-29 14:07:20|4279.88|4279.88|4280.02|4280.02|4280.2|4280.2|4279.88|4279.88|0
1635516470000|2021-10-29 14:07:50|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|0
1635516480000|2021-10-29 14:08:00|4281.75|4281.75|4280.35|4280.35|4281.75|4281.75|4280.35|4280.35|0
1635516490000|2021-10-29 14:08:10|4280.17|4280.17|4279.8|4279.8|4280.17|4280.17|4279.8|4279.8|0
1635516500000|2021-10-29 14:08:20|4280.5|4280.5|4281.32|4281.32|4281.32|4281.32|4280.21|4280.21|0
1635516520000|2021-10-29 14:08:40|4281.67|4281.67|4281.85|4281.85|4281.85|4281.85|4281.67|4281.67|0
1635516530000|2021-10-29 14:08:50|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|4282.01|0
1635516540000|2021-10-29 14:09:00|4282.89|4282.89|4282.54|4282.54|4282.89|4282.89|4282.54|4282.54|0
1635516550000|2021-10-29 14:09:10|4282.18|4282.18|4282.01|4282.01|4283.06|4283.06|4282.01|4282.01|0
1635516560000|2021-10-29 14:09:20|4282.17|4282.17|4283.37|4283.37|4283.37|4283.37|4282.17|4282.17|0
1635516570000|2021-10-29 14:09:30|4282.67|4282.67|4282.83|4282.83|4282.83|4282.83|4282.67|4282.67|0
1635516590000|2021-10-29 14:09:50|4282.66|4282.66|4282.45|4282.45|4282.66|4282.66|4282.45|4282.45|0
1635516600000|2021-10-29 14:10:00|4282.33|4282.33|4282.57|4282.57|4282.57|4282.57|4282.33|4282.33|0
1635516610000|2021-10-29 14:10:10|4282.39|4282.39|4281.3|4281.3|4282.39|4282.39|4281.3|4281.3|0
1635516620000|2021-10-29 14:10:20|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|4280.43|0
1635516630000|2021-10-29 14:10:30|4280.37|4280.37|4280.62|4280.62|4280.92|4280.92|4280.37|4280.37|0
1635516640000|2021-10-29 14:10:40|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|0
1635516650000|2021-10-29 14:10:50|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|4280.45|0
1635516660000|2021-10-29 14:11:00|4280.6|4280.6|4280.59|4280.59|4280.6|4280.6|4280.43|4280.43|0
1635516670000|2021-10-29 14:11:10|4280.94|4280.94|4281.12|4281.12|4281.29|4281.29|4280.94|4280.94|0
1635516680000|2021-10-29 14:11:20|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|4281.64|0
1635516700000|2021-10-29 14:11:40|4281.12|4281.12|4280.43|4280.43|4281.12|4281.12|4280.43|4280.43|0
1635516710000|2021-10-29 14:11:50|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|4280.25|0
1635516730000|2021-10-29 14:12:10|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|4280.54|0
1635516740000|2021-10-29 14:12:20|4280.19|4280.19|4280.03|4280.03|4280.19|4280.19|4280.03|4280.03|0
1635516780000|2021-10-29 14:13:00|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|0
1635516790000|2021-10-29 14:13:10|4280.09|4280.09|4280.3|4280.3|4280.8|4280.8|4280.09|4280.09|0
1635516800000|2021-10-29 14:13:20|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|0
1635516810000|2021-10-29 14:13:30|4280.27|4280.27|4279.91|4279.91|4280.59|4280.59|4279.91|4279.91|0
1635516820000|2021-10-29 14:13:40|4280.44|4280.44|4280.09|4280.09|4280.44|4280.44|4280.09|4280.09|0
1635516830000|2021-10-29 14:13:50|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|4279.41|0
1635516870000|2021-10-29 14:14:30|4280.11|4280.11|4280.1|4280.1|4280.29|4280.29|4279.94|4279.94|0
1635516880000|2021-10-29 14:14:40|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|0
1635516900000|2021-10-29 14:15:00|4279.75|4279.75|4280.28|4280.28|4280.28|4280.28|4279.75|4279.75|0
1635516920000|2021-10-29 14:15:20|4280.63|4280.63|4279.4|4279.4|4280.63|4280.63|4279.4|4279.4|0
1635516940000|2021-10-29 14:15:40|4279.66|4279.66|4279.49|4279.49|4279.66|4279.66|4279.14|4279.14|0
1635516950000|2021-10-29 14:15:50|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|4278.96|0
1635516960000|2021-10-29 14:16:00|4278.79|4278.79|4279.14|4279.14|4279.14|4279.14|4278.79|4278.79|0
1635516980000|2021-10-29 14:16:20|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|4279.81|0
1635517010000|2021-10-29 14:16:50|4280.34|4280.34|4280.69|4280.69|4280.69|4280.69|4280.34|4280.34|0
1635517020000|2021-10-29 14:17:00|4280.86|4280.86|4280.69|4280.69|4280.86|4280.86|4280.69|4280.69|0
1635517080000|2021-10-29 14:18:00|4280.01|4280.01|4279.49|4279.49|4280.01|4280.01|4278.79|4278.79|0
1635517120000|2021-10-29 14:18:40|4279.66|4279.66|4279.31|4279.31|4279.66|4279.66|4278.96|4278.96|0
1635517150000|2021-10-29 14:19:10|4279.66|4279.66|4279.99|4279.99|4279.99|4279.99|4279.31|4279.31|0
1635517170000|2021-10-29 14:19:30|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|4280.34|0
1635517200000|2021-10-29 14:20:00|4280.13|4280.13|4279.78|4279.78|4280.13|4280.13|4279.78|4279.78|0
1635517210000|2021-10-29 14:20:10|4279.72|4279.72|4280.36|4280.36|4280.71|4280.71|4279.72|4279.72|0
1635517220000|2021-10-29 14:20:20|4280.53|4280.53|4280.36|4280.36|4280.53|4280.53|4280.36|4280.36|0
1635517230000|2021-10-29 14:20:30|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1635517240000|2021-10-29 14:20:40|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|4280.36|0
1635517260000|2021-10-29 14:21:00|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|4280.01|0
1635517280000|2021-10-29 14:21:20|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|4279.83|0
1635517290000|2021-10-29 14:21:30|4279.65|4279.65|4279.48|4279.48|4279.65|4279.65|4279.48|4279.48|0
1635517300000|2021-10-29 14:21:40|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|0
1635517310000|2021-10-29 14:21:50|4278.8|4278.8|4278.45|4278.45|4278.8|4278.8|4278.45|4278.45|0
1635517320000|2021-10-29 14:22:00|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|4278.98|0
1635517350000|2021-10-29 14:22:30|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|4279.68|0
1635517360000|2021-10-29 14:22:40|4280.03|4280.03|4280.38|4280.38|4280.38|4280.38|4280.03|4280.03|0
1635517370000|2021-10-29 14:22:50|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|4281.05|0
1635517380000|2021-10-29 14:23:00|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|0
1635517390000|2021-10-29 14:23:10|4282.28|4282.28|4282.28|4282.28|4282.81|4282.81|4282.28|4282.28|0
1635517400000|2021-10-29 14:23:20|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|4282.44|0
1635517410000|2021-10-29 14:23:30|4282.62|4282.62|4283.28|4283.28|4283.28|4283.28|4282.44|4282.44|0
1635517420000|2021-10-29 14:23:40|4284.33|4284.33|4283.98|4283.98|4284.33|4284.33|4283.98|4283.98|0
1635517430000|2021-10-29 14:23:50|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|4284.13|0
1635517440000|2021-10-29 14:24:00|4285|4285|4284.3|4284.3|4285|4285|4284.3|4284.3|0
1635517450000|2021-10-29 14:24:10|4284.48|4284.48|4283.8|4283.8|4284.48|4284.48|4283.8|4283.8|0
1635517460000|2021-10-29 14:24:20|4283.45|4283.45|4283.75|4283.75|4283.75|4283.75|4283.45|4283.45|0
1635517480000|2021-10-29 14:24:40|4284.1|4284.1|4284.8|4284.8|4284.8|4284.8|4284.1|4284.1|0
1635517500000|2021-10-29 14:25:00|4284.97|4284.97|4283.57|4283.57|4284.97|4284.97|4283.57|4283.57|0
1635517510000|2021-10-29 14:25:10|4283.4|4283.4|4283.45|4283.45|4283.57|4283.57|4283.4|4283.4|0
1635517520000|2021-10-29 14:25:20|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|4283.8|0
1635517560000|2021-10-29 14:26:00|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|4283.63|0
1635517580000|2021-10-29 14:26:20|4283.75|4283.75|4283.78|4283.78|4284.27|4284.27|4283.75|4283.75|0
1635517590000|2021-10-29 14:26:30|4283.96|4283.96|4284.85|4284.85|4284.85|4284.85|4283.96|4283.96|0
1635517600000|2021-10-29 14:26:40|4285.03|4285.03|4284.21|4284.21|4285.03|4285.03|4284.21|4284.21|0
1635517610000|2021-10-29 14:26:50|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|4284.09|0
1635517650000|2021-10-29 14:27:30|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|4285.15|0
1635517660000|2021-10-29 14:27:40|4284.97|4284.97|4285.32|4285.32|4285.32|4285.32|4284.97|4284.97|0
1635517690000|2021-10-29 14:28:10|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|4284.62|0
1635517710000|2021-10-29 14:28:30|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|4284.44|0
1635517720000|2021-10-29 14:28:40|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|4285.32|0
1635517730000|2021-10-29 14:28:50|4285.15|4285.15|4285.85|4285.85|4285.85|4285.85|4285.15|4285.15|0
1635517740000|2021-10-29 14:29:00|4286.2|4286.2|4285.9|4285.9|4286.2|4286.2|4285.85|4285.85|0
1635517750000|2021-10-29 14:29:10|4286.25|4286.25|4285.9|4285.9|4286.25|4286.25|4285.9|4285.9|0
1635517780000|2021-10-29 14:29:40|4286.43|4286.43|4285.9|4285.9|4286.43|4286.43|4285.72|4285.72|0
1635517790000|2021-10-29 14:29:50|4285.72|4285.72|4285.9|4285.9|4286.07|4286.07|4285.72|4285.72|0
1635517800000|2021-10-29 14:30:00|4286.02|4286.02|4285.83|4285.83|4286.02|4286.02|4285.78|4285.78|0
1635517840000|2021-10-29 14:30:40|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|0
1635517850000|2021-10-29 14:30:50|4285.36|4285.36|4285.86|4285.86|4285.86|4285.86|4285.36|4285.36|0
1635517860000|2021-10-29 14:31:00|4286.03|4286.03|4285.51|4285.51|4286.21|4286.21|4285.51|4285.51|0
1635517870000|2021-10-29 14:31:10|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|0
1635517900000|2021-10-29 14:31:40|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|0
1635517910000|2021-10-29 14:31:50|4286.18|4286.18|4286.01|4286.01|4286.18|4286.18|4285.83|4285.83|0
1635517950000|2021-10-29 14:32:30|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|4285.66|0
1635517960000|2021-10-29 14:32:40|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|4285.31|0
1635517970000|2021-10-29 14:32:50|4284.82|4284.82|4284.99|4284.99|4285.17|4285.17|4284.82|4284.82|0
1635518010000|2021-10-29 14:33:30|4285.34|4285.34|4284.99|4284.99|4285.69|4285.69|4284.99|4284.99|0
1635518050000|2021-10-29 14:34:10|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1635518060000|2021-10-29 14:34:20|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|4285.4|0
1635518080000|2021-10-29 14:34:40|4285.05|4285.05|4284.87|4284.87|4285.05|4285.05|4284.87|4284.87|0
1635518090000|2021-10-29 14:34:50|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|0
1635518100000|2021-10-29 14:35:00|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|0
1635518110000|2021-10-29 14:35:10|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|4284.35|0
1635518120000|2021-10-29 14:35:20|4284.7|4284.7|4284.86|4284.86|4284.86|4284.86|4284.7|4284.7|0
1635518160000|2021-10-29 14:36:00|4284.18|4284.18|4283.83|4283.83|4284.18|4284.18|4283.66|4283.66|0
1635518170000|2021-10-29 14:36:10|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|4284.36|0
1635518180000|2021-10-29 14:36:20|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|4284.41|0
1635518190000|2021-10-29 14:36:30|4284.94|4284.94|4284.76|4284.76|4284.94|4284.94|4284.59|4284.59|0
1635518200000|2021-10-29 14:36:40|4284.65|4284.65|4284.88|4284.88|4284.88|4284.88|4284.65|4284.65|0
1635518210000|2021-10-29 14:36:50|4285.58|4285.58|4286.28|4286.28|4286.28|4286.28|4285.41|4285.41|0
1635518220000|2021-10-29 14:37:00|4286.46|4286.46|4286.41|4286.41|4286.62|4286.62|4286.41|4286.41|0
1635518230000|2021-10-29 14:37:10|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|4286.06|0
1635518240000|2021-10-29 14:37:20|4285.95|4285.95|4285.79|4285.79|4285.95|4285.95|4285.79|4285.79|0
1635518250000|2021-10-29 14:37:30|4285.84|4285.84|4285.97|4285.97|4286.02|4286.02|4285.84|4285.84|0
1635518260000|2021-10-29 14:37:40|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|4286.29|0
1635518270000|2021-10-29 14:37:50|4286.32|4286.32|4286.14|4286.14|4286.32|4286.32|4286.14|4286.14|0
1635518280000|2021-10-29 14:38:00|4285.79|4285.79|4285.64|4285.64|4286.35|4286.35|4285.64|4285.64|0
1635518300000|2021-10-29 14:38:20|4285.53|4285.53|4285.41|4285.41|4285.53|4285.53|4285.41|4285.41|0
1635518310000|2021-10-29 14:38:30|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|4284.88|0
1635518330000|2021-10-29 14:38:50|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|0
1635518340000|2021-10-29 14:39:00|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|4285.94|0
1635518380000|2021-10-29 14:39:40|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|4285.77|0
1635518400000|2021-10-29 14:40:00|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|0
1635518410000|2021-10-29 14:40:10|4285.94|4285.94|4285.35|4285.35|4286.05|4286.05|4285.35|4285.35|0
1635518460000|2021-10-29 14:41:00|4285|4285|4284.29|4284.29|4285|4285|4284.29|4284.29|0
1635518470000|2021-10-29 14:41:10|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|0
1635518480000|2021-10-29 14:41:20|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|4284.47|0
1635518500000|2021-10-29 14:41:40|4284.59|4284.59|4283.03|4283.03|4284.59|4284.59|4283.03|4283.03|0
1635518510000|2021-10-29 14:41:50|4283.39|4283.39|4282.86|4282.86|4283.39|4283.39|4282.86|4282.86|0
1635518520000|2021-10-29 14:42:00|4282.7|4282.7|4283.4|4283.4|4283.4|4283.4|4282.7|4282.7|0
1635518530000|2021-10-29 14:42:10|4283.22|4283.22|4282.7|4282.7|4283.22|4283.22|4282.7|4282.7|0
1635518540000|2021-10-29 14:42:20|4283.05|4283.05|4282.87|4282.87|4283.05|4283.05|4282.69|4282.69|0
1635518560000|2021-10-29 14:42:40|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|4283.4|0
1635518570000|2021-10-29 14:42:50|4282.69|4282.69|4282.17|4282.17|4282.69|4282.69|4282.17|4282.17|0
1635518580000|2021-10-29 14:43:00|4281.99|4281.99|4281.99|4281.99|4281.99|4281.99|4281.99|4281.99|0
1635518590000|2021-10-29 14:43:10|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|0
1635518620000|2021-10-29 14:43:40|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|0
1635518650000|2021-10-29 14:44:10|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|0
1635518680000|2021-10-29 14:44:40|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|4282.04|0
1635518690000|2021-10-29 14:44:50|4282.39|4282.39|4282.04|4282.04|4282.39|4282.39|4282.04|4282.04|0
1635518710000|2021-10-29 14:45:10|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|0
1635518720000|2021-10-29 14:45:20|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|4281.34|0
1635518730000|2021-10-29 14:45:30|4280.99|4280.99|4280.93|4280.93|4281.34|4281.34|4280.81|4280.81|0
1635518740000|2021-10-29 14:45:40|4281.28|4281.28|4281.33|4281.33|4281.33|4281.33|4281.28|4281.28|0
1635518750000|2021-10-29 14:45:50|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|4280.98|0
1635518760000|2021-10-29 14:46:00|4281.25|4281.25|4281.54|4281.54|4281.54|4281.54|4281.19|4281.19|0
1635518770000|2021-10-29 14:46:10|4281.9|4281.9|4281.83|4281.83|4281.95|4281.95|4281.72|4281.72|0
1635518780000|2021-10-29 14:46:20|4281.88|4281.88|4281.65|4281.65|4281.88|4281.88|4281.65|4281.65|0
1635518790000|2021-10-29 14:46:30|4282.18|4282.18|4283.9|4283.9|4283.9|4283.9|4282.18|4282.18|0
1635518820000|2021-10-29 14:47:00|4283.73|4283.73|4284.07|4284.07|4284.07|4284.07|4283.73|4283.73|0
1635518850000|2021-10-29 14:47:30|4284.74|4284.74|4284.59|4284.59|4285.27|4285.27|4284.59|4284.59|0
1635518860000|2021-10-29 14:47:40|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|4284.42|0
1635518870000|2021-10-29 14:47:50|4284.59|4284.59|4284.59|4284.59|4284.59|4284.59|4284.59|4284.59|0
1635518880000|2021-10-29 14:48:00|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|4284.54|0
1635518890000|2021-10-29 14:48:10|4284.7|4284.7|4284.86|4284.86|4284.86|4284.86|4284.7|4284.7|0
1635518900000|2021-10-29 14:48:20|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|0
1635518910000|2021-10-29 14:48:30|4284.86|4284.86|4284.68|4284.68|4284.86|4284.86|4284.68|4284.68|0
1635518950000|2021-10-29 14:49:10|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|0
1635518960000|2021-10-29 14:49:20|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|4284.34|0
1635518970000|2021-10-29 14:49:30|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|4283.67|0
1635519010000|2021-10-29 14:50:10|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|4283.32|0
1635519040000|2021-10-29 14:50:40|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|4283.48|0
1635519050000|2021-10-29 14:50:50|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|0
1635519060000|2021-10-29 14:51:00|4284.01|4284.01|4285.21|4285.21|4285.21|4285.21|4284.01|4284.01|0
1635519070000|2021-10-29 14:51:10|4285.03|4285.03|4285.38|4285.38|4285.56|4285.56|4285.03|4285.03|0
1635519080000|2021-10-29 14:51:20|4285.03|4285.03|4284.91|4284.91|4285.03|4285.03|4284.91|4284.91|0
1635519100000|2021-10-29 14:51:40|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|4284.74|0
1635519110000|2021-10-29 14:51:50|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|4284.39|0
1635519120000|2021-10-29 14:52:00|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|4284.55|0
1635519140000|2021-10-29 14:52:20|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|4284.45|0
1635519150000|2021-10-29 14:52:30|4284.56|4284.56|4284.04|4284.04|4284.56|4284.56|4284.04|4284.04|0
1635519180000|2021-10-29 14:53:00|4284.14|4284.14|4284.25|4284.25|4284.25|4284.25|4284.14|4284.14|0
1635519210000|2021-10-29 14:53:30|4284.4|4284.4|4284.04|4284.04|4284.4|4284.4|4284.04|4284.04|0
1635519220000|2021-10-29 14:53:40|4283.87|4283.87|4283.5|4283.5|4283.87|4283.87|4283.5|4283.5|0
1635519230000|2021-10-29 14:53:50|4282.97|4282.97|4283|4283|4283.68|4283.68|4282.97|4282.97|0
1635519240000|2021-10-29 14:54:00|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|4282.51|0
1635519270000|2021-10-29 14:54:30|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|4282.34|0
1635519280000|2021-10-29 14:54:40|4282.16|4282.16|4282.66|4282.66|4282.66|4282.66|4282.16|4282.16|0
1635519300000|2021-10-29 14:55:00|4281.99|4281.99|4281.34|4281.34|4281.99|4281.99|4281.17|4281.17|0
1635519310000|2021-10-29 14:55:10|4281.69|4281.69|4282.9|4282.9|4283.07|4283.07|4281.69|4281.69|0
1635519320000|2021-10-29 14:55:20|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|4282.37|0
1635519360000|2021-10-29 14:56:00|4282.53|4282.53|4282.16|4282.16|4282.53|4282.53|4282.16|4282.16|0
1635519370000|2021-10-29 14:56:10|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|4282.11|0
1635519380000|2021-10-29 14:56:20|4282.23|4282.23|4282.9|4282.9|4282.9|4282.9|4282.23|4282.23|0
1635519400000|2021-10-29 14:56:40|4283.25|4283.25|4283.25|4283.25|4283.25|4283.25|4283.25|4283.25|0
1635519420000|2021-10-29 14:57:00|4282.9|4282.9|4283.27|4283.27|4283.27|4283.27|4282.9|4282.9|0
1635519430000|2021-10-29 14:57:10|4283.11|4283.11|4282.9|4282.9|4283.11|4283.11|4282.9|4282.9|0
1635519460000|2021-10-29 14:57:40|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|4282.55|0
1635519470000|2021-10-29 14:57:50|4282.2|4282.2|4282.72|4282.72|4282.72|4282.72|4282.2|4282.2|0
1635519490000|2021-10-29 14:58:10|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|4282.89|0
1635519500000|2021-10-29 14:58:20|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|4283.06|0
1635519510000|2021-10-29 14:58:30|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|4282.39|0
1635519550000|2021-10-29 14:59:10|4282.56|4282.56|4283.09|4283.09|4283.09|4283.09|4282.56|4282.56|0
1635519560000|2021-10-29 14:59:20|4283.44|4283.44|4282.91|4282.91|4283.44|4283.44|4282.91|4282.91|0
1635519570000|2021-10-29 14:59:30|4283.79|4283.79|4283.63|4283.63|4283.79|4283.79|4283.63|4283.63|0
1635519590000|2021-10-29 14:59:50|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|4283.1|0
1635519600000|2021-10-29 15:00:00|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|4282.98|0
1635519610000|2021-10-29 15:00:10|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|4283.33|0
1635519620000|2021-10-29 15:00:20|4282.66|4282.66|4282.66|4282.66|4283.33|4283.33|4282.66|4282.66|0
1635519640000|2021-10-29 15:00:40|4283.01|4283.01|4282.83|4282.83|4283.01|4283.01|4282.83|4282.83|0
1635519660000|2021-10-29 15:01:00|4282.67|4282.67|4282.16|4282.16|4282.67|4282.67|4282.16|4282.16|0
1635519700000|2021-10-29 15:01:40|4282.83|4282.83|4282.51|4282.51|4283.18|4283.18|4282.51|4282.51|0
1635519710000|2021-10-29 15:01:50|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|4283.18|0
1635519720000|2021-10-29 15:02:00|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|0
1635519730000|2021-10-29 15:02:10|4282.83|4282.83|4282.66|4282.66|4282.83|4282.83|4281.98|4281.98|0
1635519740000|2021-10-29 15:02:20|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|4281.98|0
1635519760000|2021-10-29 15:02:40|4281.81|4281.81|4282.48|4282.48|4282.48|4282.48|4281.81|4281.81|0
1635519770000|2021-10-29 15:02:50|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|4281.81|0
1635519780000|2021-10-29 15:03:00|4282.48|4282.48|4281.81|4281.81|4282.48|4282.48|4281.81|4281.81|0
1635519790000|2021-10-29 15:03:10|4281.7|4281.7|4281.52|4281.52|4281.7|4281.7|4281.52|4281.52|0
1635519800000|2021-10-29 15:03:20|4281.35|4281.35|4280.73|4280.73|4281.35|4281.35|4280.73|4280.73|0
1635519820000|2021-10-29 15:03:40|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|4280.06|0
1635519830000|2021-10-29 15:03:50|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|4280.17|0
1635519840000|2021-10-29 15:04:00|4280.34|4280.34|4279.66|4279.66|4280.34|4280.34|4279.66|4279.66|0
1635519850000|2021-10-29 15:04:10|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|4279.5|0
1635519860000|2021-10-29 15:04:20|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|4278.82|0
1635519870000|2021-10-29 15:04:30|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|0
1635519880000|2021-10-29 15:04:40|4278.31|4278.31|4278.14|4278.14|4278.31|4278.31|4277.96|4277.96|0
1635519890000|2021-10-29 15:04:50|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|4277.46|0
1635519900000|2021-10-29 15:05:00|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|4277.63|0
1635519910000|2021-10-29 15:05:10|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|0
1635519920000|2021-10-29 15:05:20|4277.16|4277.16|4277.51|4277.51|4277.51|4277.51|4277.16|4277.16|0
1635519940000|2021-10-29 15:05:40|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277|4277|0
1635519950000|2021-10-29 15:05:50|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|0
1635519980000|2021-10-29 15:06:20|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|0
1635519990000|2021-10-29 15:06:30|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|4277.32|0
1635520010000|2021-10-29 15:06:50|4277.53|4277.53|4277.48|4277.48|4277.53|4277.53|4277.48|4277.48|0
1635520020000|2021-10-29 15:07:00|4277.58|4277.58|4275.86|4275.86|4277.58|4277.58|4275.86|4275.86|0
1635520030000|2021-10-29 15:07:10|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|4275.68|0
1635520040000|2021-10-29 15:07:20|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|4275.58|0
1635520050000|2021-10-29 15:07:30|4275.73|4275.73|4275.91|4275.91|4276.08|4276.08|4275.56|4275.56|0
1635520070000|2021-10-29 15:07:50|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|4275.23|0
1635520080000|2021-10-29 15:08:00|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|0
1635520100000|2021-10-29 15:08:20|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|0
1635520110000|2021-10-29 15:08:30|4274.73|4274.73|4274.56|4274.56|4274.73|4274.73|4274.56|4274.56|0
1635520130000|2021-10-29 15:08:50|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|4274.21|0
1635520140000|2021-10-29 15:09:00|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|4274.06|0
1635520160000|2021-10-29 15:09:20|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|4273.71|0
1635520170000|2021-10-29 15:09:30|4273.88|4273.88|4273.71|4273.71|4273.88|4273.88|4273.71|4273.71|0
1635520200000|2021-10-29 15:10:00|4274.06|4274.06|4273.71|4273.71|4274.06|4274.06|4273.71|4273.71|0
1635520210000|2021-10-29 15:10:10|4274.06|4274.06|4273.88|4273.88|4274.06|4274.06|4273.88|4273.88|0
1635520220000|2021-10-29 15:10:20|4274.03|4274.03|4275.55|4275.55|4275.55|4275.55|4274.03|4274.03|0
1635520230000|2021-10-29 15:10:30|4274.88|4274.88|4275.9|4275.9|4275.9|4275.9|4274.88|4274.88|0
1635520240000|2021-10-29 15:10:40|4275.23|4275.23|4276.4|4276.4|4276.58|4276.58|4275.23|4275.23|0
1635520250000|2021-10-29 15:10:50|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|4276.75|0
1635520260000|2021-10-29 15:11:00|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|0
1635520270000|2021-10-29 15:11:10|4276.73|4276.73|4276.9|4276.9|4276.9|4276.9|4276.73|4276.73|0
1635520290000|2021-10-29 15:11:30|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|0
1635520300000|2021-10-29 15:11:40|4276.11|4276.11|4276.46|4276.46|4276.46|4276.46|4276.11|4276.11|0
1635520310000|2021-10-29 15:11:50|4276.62|4276.62|4276.8|4276.8|4276.8|4276.8|4276.62|4276.62|0
1635520320000|2021-10-29 15:12:00|4276.45|4276.45|4276.2|4276.2|4276.55|4276.55|4276.2|4276.2|0
1635520370000|2021-10-29 15:12:50|4276.04|4276.04|4277.23|4277.23|4277.23|4277.23|4276.04|4276.04|0
1635520380000|2021-10-29 15:13:00|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|0
1635520390000|2021-10-29 15:13:10|4277.58|4277.58|4277.76|4277.76|4277.76|4277.76|4277.58|4277.58|0
1635520400000|2021-10-29 15:13:20|4277.88|4277.88|4277.47|4277.47|4278.05|4278.05|4277.47|4277.47|0
1635520420000|2021-10-29 15:13:40|4278|4278|4277.82|4277.82|4278|4278|4277.82|4277.82|0
1635520430000|2021-10-29 15:13:50|4277.98|4277.98|4278.39|4278.39|4278.39|4278.39|4277.98|4277.98|0
1635520450000|2021-10-29 15:14:10|4278.56|4278.56|4278.72|4278.72|4278.72|4278.72|4278.56|4278.56|0
1635520470000|2021-10-29 15:14:30|4279.43|4279.43|4279.78|4279.78|4279.78|4279.78|4279.43|4279.43|0
1635520480000|2021-10-29 15:14:40|4279.6|4279.6|4279.78|4279.78|4279.78|4279.78|4279.6|4279.6|0
1635520500000|2021-10-29 15:15:00|4279.6|4279.6|4278.91|4278.91|4279.93|4279.93|4278.91|4278.91|0
1635520520000|2021-10-29 15:15:20|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|4278.38|0
1635520540000|2021-10-29 15:15:40|4278.03|4278.03|4277.76|4277.76|4278.03|4278.03|4277.76|4277.76|0
1635520550000|2021-10-29 15:15:50|4277.88|4277.88|4277.23|4277.23|4277.88|4277.88|4276.66|4276.66|0
1635520560000|2021-10-29 15:16:00|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|4277.29|0
1635520580000|2021-10-29 15:16:20|4276.76|4276.76|4276.58|4276.58|4276.76|4276.76|4276.58|4276.58|0
1635520590000|2021-10-29 15:16:30|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|0
1635520600000|2021-10-29 15:16:40|4277.08|4277.08|4276.96|4276.96|4277.08|4277.08|4276.28|4276.28|0
1635520630000|2021-10-29 15:17:10|4277.11|4277.11|4276.57|4276.57|4277.11|4277.11|4276.4|4276.4|0
1635520640000|2021-10-29 15:17:20|4276.39|4276.39|4276.57|4276.57|4276.57|4276.57|4276.39|4276.39|0
1635520650000|2021-10-29 15:17:30|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|4275.89|0
1635520660000|2021-10-29 15:17:40|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|0
1635520670000|2021-10-29 15:17:50|4275.72|4275.72|4275.72|4275.72|4275.72|4275.72|4275.72|4275.72|0
1635520680000|2021-10-29 15:18:00|4275.77|4275.77|4275.82|4275.82|4275.82|4275.82|4275.77|4275.77|0
1635520690000|2021-10-29 15:18:10|4276.5|4276.5|4277.02|4277.02|4277.02|4277.02|4276.5|4276.5|0
1635520700000|2021-10-29 15:18:20|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|0
1635520710000|2021-10-29 15:18:30|4276.45|4276.45|4276.1|4276.1|4276.45|4276.45|4276.1|4276.1|0
1635520720000|2021-10-29 15:18:40|4277.33|4277.33|4277.15|4277.15|4277.33|4277.33|4277.15|4277.15|0
1635520730000|2021-10-29 15:18:50|4277.5|4277.5|4278.62|4278.62|4278.73|4278.73|4277.5|4277.5|0
1635520740000|2021-10-29 15:19:00|4278.44|4278.44|4278.56|4278.56|4278.56|4278.56|4278.44|4278.44|0
1635520750000|2021-10-29 15:19:10|4278.61|4278.61|4278.92|4278.92|4279.45|4279.45|4278.61|4278.61|0
1635520760000|2021-10-29 15:19:20|4279.6|4279.6|4279.65|4279.65|4279.65|4279.65|4279.6|4279.6|0
1635520770000|2021-10-29 15:19:30|4279.3|4279.3|4279.99|4279.99|4279.99|4279.99|4279.3|4279.3|0
1635520780000|2021-10-29 15:19:40|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|4279.87|0
1635520790000|2021-10-29 15:19:50|4279.69|4279.69|4279.69|4279.69|4279.69|4279.69|4279.69|4279.69|0
1635520800000|2021-10-29 15:20:00|4279.52|4279.52|4279.34|4279.34|4279.52|4279.52|4279.34|4279.34|0
1635520810000|2021-10-29 15:20:10|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|0
1635520830000|2021-10-29 15:20:30|4278.49|4278.49|4277.97|4277.97|4278.49|4278.49|4277.97|4277.97|0
1635520840000|2021-10-29 15:20:40|4277.61|4277.61|4277.61|4277.61|4277.61|4277.61|4277.61|4277.61|0
1635520860000|2021-10-29 15:21:00|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|4277.76|0
1635520870000|2021-10-29 15:21:10|4278.11|4278.11|4278.46|4278.46|4278.46|4278.46|4278.11|4278.11|0
1635520880000|2021-10-29 15:21:20|4278.41|4278.41|4278.63|4278.63|4278.63|4278.63|4278.41|4278.41|0
1635520890000|2021-10-29 15:21:30|4278.3|4278.3|4278.35|4278.35|4278.35|4278.35|4278.3|4278.3|0
1635520900000|2021-10-29 15:21:40|4278.23|4278.23|4277.94|4277.94|4278.23|4278.23|4277.94|4277.94|0
1635520920000|2021-10-29 15:22:00|4278.29|4278.29|4278.29|4278.29|4278.47|4278.47|4278.29|4278.29|0
1635520930000|2021-10-29 15:22:10|4278.64|4278.64|4278.48|4278.48|4278.64|4278.64|4278.48|4278.48|0
1635520940000|2021-10-29 15:22:20|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|4278.64|0
1635520970000|2021-10-29 15:22:50|4278.82|4278.82|4279.75|4279.75|4279.75|4279.75|4278.82|4278.82|0
1635520980000|2021-10-29 15:23:00|4280.42|4280.42|4280.25|4280.25|4280.42|4280.42|4280.25|4280.25|0
1635521010000|2021-10-29 15:23:30|4280.3|4280.3|4280.4|4280.4|4280.4|4280.4|4280.3|4280.3|0
1635521030000|2021-10-29 15:23:50|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|0
1635521040000|2021-10-29 15:24:00|4280.4|4280.4|4279.7|4279.7|4280.4|4280.4|4279.7|4279.7|0
1635521050000|2021-10-29 15:24:10|4279.03|4279.03|4279.42|4279.42|4279.42|4279.42|4279.03|4279.03|0
1635521060000|2021-10-29 15:24:20|4279.47|4279.47|4279.58|4279.58|4279.58|4279.58|4279.47|4279.47|0
1635521080000|2021-10-29 15:24:40|4279.7|4279.7|4281.19|4281.19|4281.19|4281.19|4279.7|4279.7|0
1635521090000|2021-10-29 15:24:50|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|4281.37|0
1635521100000|2021-10-29 15:25:00|4281.25|4281.25|4280.9|4280.9|4281.25|4281.25|4280.9|4280.9|0
1635521110000|2021-10-29 15:25:10|4280.72|4280.72|4281.09|4281.09|4281.09|4281.09|4280.56|4280.56|0
1635521120000|2021-10-29 15:25:20|4281.44|4281.44|4280.41|4280.41|4281.44|4281.44|4280.41|4280.41|0
1635521130000|2021-10-29 15:25:30|4280.31|4280.31|4280.56|4280.56|4280.56|4280.56|4280.31|4280.31|0
1635521150000|2021-10-29 15:25:50|4279.88|4279.88|4280.38|4280.38|4280.38|4280.38|4279.71|4279.71|0
1635521160000|2021-10-29 15:26:00|4280.73|4280.73|4280.91|4280.91|4280.91|4280.91|4280.73|4280.73|0
1635521170000|2021-10-29 15:26:10|4281.08|4281.08|4281.08|4281.08|4281.08|4281.08|4280.73|4280.73|0
1635521190000|2021-10-29 15:26:30|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|4280.91|0
1635521200000|2021-10-29 15:26:40|4280.79|4280.79|4280.11|4280.11|4280.79|4280.79|4280.11|4280.11|0
1635521210000|2021-10-29 15:26:50|4280.79|4280.79|4280.61|4280.61|4280.79|4280.79|4280.61|4280.61|0
1635521220000|2021-10-29 15:27:00|4280.67|4280.67|4280.61|4280.61|4280.67|4280.67|4280.61|4280.61|0
1635521230000|2021-10-29 15:27:10|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|4280.97|0
1635521240000|2021-10-29 15:27:20|4281.07|4281.07|4281.25|4281.25|4281.25|4281.25|4280.91|4280.91|0
1635521250000|2021-10-29 15:27:30|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|4281.93|0
1635521260000|2021-10-29 15:27:40|4281.6|4281.6|4281.08|4281.08|4281.6|4281.6|4281.08|4281.08|0
1635521270000|2021-10-29 15:27:50|4281.24|4281.24|4281.92|4281.92|4281.92|4281.92|4281.24|4281.24|0
1635521280000|2021-10-29 15:28:00|4282.09|4282.09|4281.92|4281.92|4282.09|4282.09|4281.74|4281.74|0
1635521290000|2021-10-29 15:28:10|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|4282.09|0
1635521300000|2021-10-29 15:28:20|4282.04|4282.04|4282.2|4282.2|4282.2|4282.2|4282.04|4282.04|0
1635521310000|2021-10-29 15:28:30|4282.55|4282.55|4284.25|4284.25|4284.25|4284.25|4282.55|4282.55|0
1635521320000|2021-10-29 15:28:40|4285.1|4285.1|4284.93|4284.93|4285.29|4285.29|4284.43|4284.43|0
1635521330000|2021-10-29 15:28:50|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|4284.76|0
1635521340000|2021-10-29 15:29:00|4285.43|4285.43|4286.42|4286.42|4286.42|4286.42|4285.43|4285.43|0
1635521350000|2021-10-29 15:29:10|4286.3|4286.3|4284.15|4284.15|4286.71|4286.71|4284.15|4284.15|0
1635521360000|2021-10-29 15:29:20|4284.83|4284.83|4285|4285|4285|4285|4284.65|4284.65|0
1635521370000|2021-10-29 15:29:30|4284.65|4284.65|4284.83|4284.83|4284.83|4284.83|4284.65|4284.65|0
1635521380000|2021-10-29 15:29:40|4285|4285|4286.87|4286.87|4286.87|4286.87|4285|4285|0
1635521390000|2021-10-29 15:29:50|4287.02|4287.02|4287.25|4287.25|4287.25|4287.25|4285.87|4285.87|0
1635754500000|2021-11-01 08:15:00|4283.3|4283.3|4284.9|4284.9|4284.9|4284.9|4283.3|4283.3|0
1635754530000|2021-11-01 08:15:30|4284.95|4284.95|4284.8|4284.8|4284.95|4284.95|4283.6|4283.6|0
1635754540000|2021-11-01 08:15:40|4284.97|4284.97|4286.38|4286.38|4286.38|4286.38|4284.97|4284.97|0
1635754560000|2021-11-01 08:16:00|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|4287.05|0
1635754570000|2021-11-01 08:16:10|4287.75|4287.75|4288.86|4288.86|4288.86|4288.86|4287.75|4287.75|0
1635754580000|2021-11-01 08:16:20|4289.54|4289.54|4289.01|4289.01|4289.54|4289.54|4289.01|4289.01|0
1635754590000|2021-11-01 08:16:30|4289.68|4289.68|4290.63|4290.63|4290.63|4290.63|4289.68|4289.68|0
1635754600000|2021-11-01 08:16:40|4291.16|4291.16|4290.63|4290.63|4291.68|4291.68|4290.63|4290.63|0
1635754620000|2021-11-01 08:17:00|4291.68|4291.68|4293.04|4293.04|4293.04|4293.04|4291.68|4291.68|0
1635754630000|2021-11-01 08:17:10|4295.74|4295.74|4296.97|4296.97|4296.97|4296.97|4295.74|4295.74|0
1635754640000|2021-11-01 08:17:20|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|4297.67|0
1635754650000|2021-11-01 08:17:30|4298.35|4298.35|4298.5|4298.5|4298.5|4298.5|4298.35|4298.35|0
1635754660000|2021-11-01 08:17:40|4298.85|4298.85|4299.18|4299.18|4300|4300|4298.85|4298.85|0
1635754670000|2021-11-01 08:17:50|4299.71|4299.71|4300.03|4300.03|4300.03|4300.03|4299.71|4299.71|0
1635754680000|2021-11-01 08:18:00|4299.36|4299.36|4298.49|4298.49|4299.53|4299.53|4298.49|4298.49|0
1635754690000|2021-11-01 08:18:10|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|4298.67|0
1635754700000|2021-11-01 08:18:20|4299.26|4299.26|4300.28|4300.28|4300.28|4300.28|4298.7|4298.7|0
1635754710000|2021-11-01 08:18:30|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|4297.3|0
1635754720000|2021-11-01 08:18:40|4296.81|4296.81|4297.3|4297.3|4297.3|4297.3|4296.81|4296.81|0
1635754730000|2021-11-01 08:18:50|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|4297.13|0
1635754740000|2021-11-01 08:19:00|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|4297.81|0
1635754760000|2021-11-01 08:19:20|4298.51|4298.51|4297.79|4297.79|4299.04|4299.04|4297.63|4297.63|0
1635754780000|2021-11-01 08:19:40|4298.14|4298.14|4297.44|4297.44|4298.14|4298.14|4297.44|4297.44|0
1635754790000|2021-11-01 08:19:50|4298.14|4298.14|4296.74|4296.74|4298.14|4298.14|4296.74|4296.74|0
1635754800000|2021-11-01 08:20:00|4297.61|4297.61|4298.64|4298.64|4298.64|4298.64|4297.59|4297.59|0
1635754810000|2021-11-01 08:20:10|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|0
1635754830000|2021-11-01 08:20:30|4298.64|4298.64|4297.06|4297.06|4298.64|4298.64|4297.06|4297.06|0
1635754840000|2021-11-01 08:20:40|4296.39|4296.39|4295.55|4295.55|4296.39|4296.39|4295.55|4295.55|0
1635754850000|2021-11-01 08:20:50|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1635754860000|2021-11-01 08:21:00|4296.75|4296.75|4298.99|4298.99|4298.99|4298.99|4296.75|4296.75|0
1635754880000|2021-11-01 08:21:20|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|4299.34|0
1635754890000|2021-11-01 08:21:30|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|4299.52|0
1635754910000|2021-11-01 08:21:50|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|4298.64|0
1635754920000|2021-11-01 08:22:00|4299.32|4299.32|4302.95|4302.95|4302.95|4302.95|4299.32|4299.32|0
1635754940000|2021-11-01 08:22:20|4302.77|4302.77|4302.1|4302.1|4302.77|4302.77|4302.1|4302.1|0
1635754960000|2021-11-01 08:22:40|4302.36|4302.36|4302.04|4302.04|4302.36|4302.36|4302.04|4302.04|0
1635754970000|2021-11-01 08:22:50|4301.86|4301.86|4301.18|4301.18|4301.86|4301.86|4301.18|4301.18|0
1635754980000|2021-11-01 08:23:00|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|4301.53|0
1635754990000|2021-11-01 08:23:10|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|4301.68|0
1635755000000|2021-11-01 08:23:20|4301|4301|4301.53|4301.53|4301.53|4301.53|4301|4301|0
1635755030000|2021-11-01 08:23:50|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1635755040000|2021-11-01 08:24:00|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|0
1635755050000|2021-11-01 08:24:10|4304.4|4304.4|4304.35|4304.35|4304.4|4304.4|4304.35|4304.35|0
1635755070000|2021-11-01 08:24:30|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|0
1635755100000|2021-11-01 08:25:00|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|0
1635755110000|2021-11-01 08:25:10|4306.6|4306.6|4308.65|4308.65|4308.65|4308.65|4306.6|4306.6|0
1635755120000|2021-11-01 08:25:20|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|4308.92|0
1635755130000|2021-11-01 08:25:30|4309.97|4309.97|4309.64|4309.64|4310.32|4310.32|4309.64|4309.64|0
1635755140000|2021-11-01 08:25:40|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1635755150000|2021-11-01 08:25:50|4309.64|4309.64|4310.17|4310.17|4310.17|4310.17|4309.64|4309.64|0
1635755160000|2021-11-01 08:26:00|4310.34|4310.34|4313.1|4313.1|4313.27|4313.27|4310.34|4310.34|0
1635755180000|2021-11-01 08:26:20|4313.26|4313.26|4313.61|4313.61|4313.61|4313.61|4313.26|4313.26|0
1635755190000|2021-11-01 08:26:30|4313.44|4313.44|4313.79|4313.79|4313.79|4313.79|4313.44|4313.44|0
1635755200000|2021-11-01 08:26:40|4313.26|4313.26|4311.78|4311.78|4313.26|4313.26|4311.78|4311.78|0
1635755210000|2021-11-01 08:26:50|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|0
1635755220000|2021-11-01 08:27:00|4310.38|4310.38|4309.85|4309.85|4310.38|4310.38|4309.5|4309.5|0
1635755230000|2021-11-01 08:27:10|4310.03|4310.03|4310.2|4310.2|4310.2|4310.2|4310.03|4310.03|0
1635755240000|2021-11-01 08:27:20|4309.53|4309.53|4309.55|4309.55|4309.55|4309.55|4308.85|4308.85|0
1635755250000|2021-11-01 08:27:30|4310.23|4310.23|4309.18|4309.18|4310.23|4310.23|4309.18|4309.18|0
1635755260000|2021-11-01 08:27:40|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1635755270000|2021-11-01 08:27:50|4309.7|4309.7|4309.35|4309.35|4309.7|4309.7|4309.35|4309.35|0
1635755280000|2021-11-01 08:28:00|4308.48|4308.48|4310.05|4310.05|4310.05|4310.05|4308.48|4308.48|0
1635755290000|2021-11-01 08:28:10|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|4309.56|0
1635755300000|2021-11-01 08:28:20|4309.89|4309.89|4309.26|4309.26|4309.89|4309.89|4309.26|4309.26|0
1635755340000|2021-11-01 08:29:00|4309.05|4309.05|4309.15|4309.15|4309.15|4309.15|4309.05|4309.05|0
1635755350000|2021-11-01 08:29:10|4309|4309|4305.84|4305.84|4309|4309|4305.84|4305.84|0
1635755360000|2021-11-01 08:29:20|4305.68|4305.68|4305.79|4305.79|4305.79|4305.79|4305.68|4305.68|0
1635755370000|2021-11-01 08:29:30|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|4304.91|0
1635755380000|2021-11-01 08:29:40|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|0
1635755390000|2021-11-01 08:29:50|4304.21|4304.21|4303.68|4303.68|4304.21|4304.21|4303.68|4303.68|0
1635755400000|2021-11-01 08:30:00|4304.03|4304.03|4304.88|4304.88|4304.88|4304.88|4304.03|4304.03|0
1635755410000|2021-11-01 08:30:10|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|4305.23|0
1635755440000|2021-11-01 08:30:40|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|4306.64|0
1635755450000|2021-11-01 08:30:50|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1635755470000|2021-11-01 08:31:10|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|4306.49|0
1635755480000|2021-11-01 08:31:20|4306.66|4306.66|4305.99|4305.99|4306.66|4306.66|4305.99|4305.99|0
1635755490000|2021-11-01 08:31:30|4305.64|4305.64|4304.45|4304.45|4305.64|4305.64|4304.45|4304.45|0
1635755510000|2021-11-01 08:31:50|4304.18|4304.18|4303.13|4303.13|4304.18|4304.18|4303.13|4303.13|0
1635755520000|2021-11-01 08:32:00|4303.81|4303.81|4304.04|4304.04|4304.04|4304.04|4303.81|4303.81|0
1635755530000|2021-11-01 08:32:10|4303.98|4303.98|4303.93|4303.93|4303.98|4303.98|4303.93|4303.93|0
1635755580000|2021-11-01 08:33:00|4304.46|4304.46|4304.98|4304.98|4304.98|4304.98|4304.46|4304.46|0
1635755590000|2021-11-01 08:33:10|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1635755600000|2021-11-01 08:33:20|4305.7|4305.7|4305.53|4305.53|4305.7|4305.7|4305.53|4305.53|0
1635755610000|2021-11-01 08:33:30|4305.47|4305.47|4305.63|4305.63|4305.63|4305.63|4305.47|4305.47|0
1635755620000|2021-11-01 08:33:40|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|4305.58|0
1635755640000|2021-11-01 08:34:00|4306.28|4306.28|4308.86|4308.86|4308.86|4308.86|4306.28|4306.28|0
1635755650000|2021-11-01 08:34:10|4309.53|4309.53|4309.92|4309.92|4309.92|4309.92|4309.53|4309.53|0
1635755670000|2021-11-01 08:34:30|4310.29|4310.29|4309.76|4309.76|4310.29|4310.29|4309.76|4309.76|0
1635755680000|2021-11-01 08:34:40|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1635755690000|2021-11-01 08:34:50|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|0
1635755720000|2021-11-01 08:35:20|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|4310.69|0
1635755750000|2021-11-01 08:35:50|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1635755760000|2021-11-01 08:36:00|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|0
1635755770000|2021-11-01 08:36:10|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|0
1635755800000|2021-11-01 08:36:40|4311.52|4311.52|4312.22|4312.22|4312.22|4312.22|4311.17|4311.17|0
1635755810000|2021-11-01 08:36:50|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|4313.57|0
1635755840000|2021-11-01 08:37:20|4312.34|4312.34|4312.52|4312.52|4312.52|4312.52|4312.34|4312.34|0
1635755900000|2021-11-01 08:38:20|4312.75|4312.75|4312.63|4312.63|4312.87|4312.87|4312.63|4312.63|0
1635755910000|2021-11-01 08:38:30|4312.93|4312.93|4314.33|4314.33|4314.33|4314.33|4312.93|4312.93|0
1635755920000|2021-11-01 08:38:40|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|0
1635755940000|2021-11-01 08:39:00|4313.33|4313.33|4313.63|4313.63|4313.68|4313.68|4313.33|4313.33|0
1635755950000|2021-11-01 08:39:10|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|4312.4|0
1635755970000|2021-11-01 08:39:30|4313.08|4313.08|4313.76|4313.76|4313.76|4313.76|4313.08|4313.08|0
1635755990000|2021-11-01 08:39:50|4314.46|4314.46|4315.78|4315.78|4315.78|4315.78|4314.46|4314.46|0
1635756000000|2021-11-01 08:40:00|4316.27|4316.27|4316.94|4316.94|4316.94|4316.94|4316.27|4316.27|0
1635756010000|2021-11-01 08:40:10|4317.23|4317.23|4317.23|4317.23|4317.38|4317.38|4317.09|4317.09|0
1635756020000|2021-11-01 08:40:20|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|0
1635756040000|2021-11-01 08:40:40|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1635756070000|2021-11-01 08:41:10|4317.88|4317.88|4318.06|4318.06|4318.58|4318.58|4317.88|4317.88|0
1635756110000|2021-11-01 08:41:50|4317.71|4317.71|4317.7|4317.7|4317.71|4317.71|4317.53|4317.53|0
1635756140000|2021-11-01 08:42:20|4317.87|4317.87|4321.75|4321.75|4321.75|4321.75|4317.87|4317.87|0
1635756150000|2021-11-01 08:42:30|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|0
1635756160000|2021-11-01 08:42:40|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|0
1635756180000|2021-11-01 08:43:00|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|4322.54|0
1635756200000|2021-11-01 08:43:20|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|0
1635756210000|2021-11-01 08:43:30|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|0
1635756220000|2021-11-01 08:43:40|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|0
1635756230000|2021-11-01 08:43:50|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|4322.23|0
1635756250000|2021-11-01 08:44:10|4322.91|4322.91|4323.43|4323.43|4323.43|4323.43|4322.91|4322.91|0
1635756270000|2021-11-01 08:44:30|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1635756280000|2021-11-01 08:44:40|4322.06|4322.06|4321.88|4321.88|4322.06|4322.06|4321.88|4321.88|0
1635756300000|2021-11-01 08:45:00|4321.76|4321.76|4322.82|4322.82|4322.82|4322.82|4321.76|4321.76|0
1635756310000|2021-11-01 08:45:10|4322.64|4322.64|4321.88|4321.88|4322.64|4322.64|4321.88|4321.88|0
1635756320000|2021-11-01 08:45:20|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|0
1635756330000|2021-11-01 08:45:30|4324.31|4324.31|4324.1|4324.1|4324.31|4324.31|4323.94|4323.94|0
1635756340000|2021-11-01 08:45:40|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|0
1635756350000|2021-11-01 08:45:50|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|4323.73|0
1635756360000|2021-11-01 08:46:00|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|4322.38|0
1635756390000|2021-11-01 08:46:30|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|4322.03|0
1635756400000|2021-11-01 08:46:40|4321.36|4321.36|4320.68|4320.68|4321.36|4321.36|4320.68|4320.68|0
1635756420000|2021-11-01 08:47:00|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|4321.36|0
1635756440000|2021-11-01 08:47:20|4321.24|4321.24|4321.91|4321.91|4321.91|4321.91|4321.24|4321.24|0
1635756450000|2021-11-01 08:47:30|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1635756460000|2021-11-01 08:47:40|4320.92|4320.92|4319.57|4319.57|4320.92|4320.92|4319.57|4319.57|0
1635756470000|2021-11-01 08:47:50|4319.92|4319.92|4319.74|4319.74|4319.92|4319.92|4319.04|4319.04|0
1635756480000|2021-11-01 08:48:00|4320.1|4320.1|4320.77|4320.77|4320.77|4320.77|4320.1|4320.1|0
1635756500000|2021-11-01 08:48:20|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|0
1635756530000|2021-11-01 08:48:50|4319.26|4319.26|4317.38|4317.38|4319.26|4319.26|4317.38|4317.38|0
1635756540000|2021-11-01 08:49:00|4316.85|4316.85|4317.32|4317.32|4317.32|4317.32|4316.64|4316.64|0
1635756560000|2021-11-01 08:49:20|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|0
1635756580000|2021-11-01 08:49:40|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1635756630000|2021-11-01 08:50:30|4317.35|4317.35|4315.27|4315.27|4317.35|4317.35|4315.27|4315.27|0
1635756640000|2021-11-01 08:50:40|4314.39|4314.39|4315.62|4315.62|4315.62|4315.62|4314.39|4314.39|0
1635756650000|2021-11-01 08:50:50|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1635756690000|2021-11-01 08:51:30|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1635756710000|2021-11-01 08:51:50|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|4317.7|0
1635756800000|2021-11-01 08:53:20|4316.3|4316.3|4314.9|4314.9|4316.3|4316.3|4314.54|4314.54|0
1635756810000|2021-11-01 08:53:30|4314.19|4314.19|4313.87|4313.87|4314.19|4314.19|4313.54|4313.54|0
1635756820000|2021-11-01 08:53:40|4314.54|4314.54|4314.38|4314.38|4314.54|4314.54|4314.38|4314.38|0
1635756830000|2021-11-01 08:53:50|4314.56|4314.56|4314.24|4314.24|4314.56|4314.56|4314.08|4314.08|0
1635756840000|2021-11-01 08:54:00|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|4314.29|0
1635756850000|2021-11-01 08:54:10|4314.12|4314.12|4310.74|4310.74|4314.12|4314.12|4310.74|4310.74|0
1635756860000|2021-11-01 08:54:20|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|4311.62|0
1635756890000|2021-11-01 08:54:50|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|0
1635756900000|2021-11-01 08:55:00|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|0
1635756910000|2021-11-01 08:55:10|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|0
1635756920000|2021-11-01 08:55:20|4311.67|4311.67|4312.19|4312.19|4312.19|4312.19|4311.67|4311.67|0
1635756930000|2021-11-01 08:55:30|4311.52|4311.52|4311.08|4311.08|4311.75|4311.75|4311.08|4311.08|0
1635756940000|2021-11-01 08:55:40|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|0
1635756960000|2021-11-01 08:56:00|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|0
1635756980000|2021-11-01 08:56:20|4311.05|4311.05|4312.4|4312.4|4312.4|4312.4|4311.05|4311.05|0
1635756990000|2021-11-01 08:56:30|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1635757000000|2021-11-01 08:56:40|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|4314.43|0
1635757010000|2021-11-01 08:56:50|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|4314.96|0
1635757020000|2021-11-01 08:57:00|4315.07|4315.07|4316.54|4316.54|4316.54|4316.54|4315.07|4315.07|0
1635757060000|2021-11-01 08:57:40|4316.07|4316.07|4314.14|4314.14|4316.07|4316.07|4314.14|4314.14|0
1635757070000|2021-11-01 08:57:50|4313.96|4313.96|4313.82|4313.82|4313.96|4313.96|4313.82|4313.82|0
1635757100000|2021-11-01 08:58:20|4314.34|4314.34|4313.99|4313.99|4314.52|4314.52|4313.99|4313.99|0
1635757110000|2021-11-01 08:58:30|4314.69|4314.69|4314.17|4314.17|4314.69|4314.69|4314.17|4314.17|0
1635757130000|2021-11-01 08:58:50|4313.82|4313.82|4313.29|4313.29|4313.82|4313.82|4313.29|4313.29|0
1635757140000|2021-11-01 08:59:00|4313.4|4313.4|4312.34|4312.34|4313.4|4313.4|4312.34|4312.34|0
1635757150000|2021-11-01 08:59:10|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|0
1635757180000|2021-11-01 08:59:40|4311.83|4311.83|4312.71|4312.71|4312.71|4312.71|4311.83|4311.83|0
1635757190000|2021-11-01 08:59:50|4313.03|4313.03|4312.9|4312.9|4313.58|4313.58|4312.23|4312.23|0
1635757210000|2021-11-01 09:00:10|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|4312.38|0
1635757220000|2021-11-01 09:00:20|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|4313.05|0
1635757240000|2021-11-01 09:00:40|4313.58|4313.58|4312.88|4312.88|4313.58|4313.58|4312.88|4312.88|0
1635757300000|2021-11-01 09:01:40|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|4313.93|0
1635757310000|2021-11-01 09:01:50|4314.61|4314.61|4314.26|4314.26|4314.61|4314.61|4314.26|4314.26|0
1635757320000|2021-11-01 09:02:00|4314.78|4314.78|4315.31|4315.31|4315.31|4315.31|4314.78|4314.78|0
1635757330000|2021-11-01 09:02:10|4315.98|4315.98|4316.66|4316.66|4316.66|4316.66|4315.98|4315.98|0
1635757340000|2021-11-01 09:02:20|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|0
1635757350000|2021-11-01 09:02:30|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1635757360000|2021-11-01 09:02:40|4317.19|4317.19|4317.86|4317.86|4317.86|4317.86|4317.19|4317.19|0
1635757370000|2021-11-01 09:02:50|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|4318.91|0
1635757380000|2021-11-01 09:03:00|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|0
1635757400000|2021-11-01 09:03:20|4318.76|4318.76|4319.44|4319.44|4319.44|4319.44|4318.76|4318.76|0
1635757410000|2021-11-01 09:03:30|4319.56|4319.56|4320.08|4320.08|4320.08|4320.08|4319.56|4319.56|0
1635757420000|2021-11-01 09:03:40|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|0
1635757480000|2021-11-01 09:04:40|4320.08|4320.08|4319.91|4319.91|4320.08|4320.08|4319.91|4319.91|0
1635757490000|2021-11-01 09:04:50|4319.21|4319.21|4318.33|4318.33|4319.21|4319.21|4318.33|4318.33|0
1635757500000|2021-11-01 09:05:00|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|0
1635757510000|2021-11-01 09:05:10|4317.83|4317.83|4317.15|4317.15|4317.83|4317.83|4317.15|4317.15|0
1635757530000|2021-11-01 09:05:30|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.15|4317.15|0
1635757540000|2021-11-01 09:05:40|4318.5|4318.5|4318.4|4318.4|4318.5|4318.5|4318.4|4318.4|0
1635757550000|2021-11-01 09:05:50|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|4319.08|0
1635757560000|2021-11-01 09:06:00|4319.78|4319.78|4320.3|4320.3|4320.3|4320.3|4319.78|4319.78|0
1635757570000|2021-11-01 09:06:10|4319.95|4319.95|4321.35|4321.35|4321.35|4321.35|4319.95|4319.95|0
1635757580000|2021-11-01 09:06:20|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1635757600000|2021-11-01 09:06:40|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|0
1635757610000|2021-11-01 09:06:50|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1635757620000|2021-11-01 09:07:00|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|4320.71|0
1635757640000|2021-11-01 09:07:20|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|4320.18|0
1635757680000|2021-11-01 09:08:00|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|0
1635757710000|2021-11-01 09:08:30|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|0
1635757720000|2021-11-01 09:08:40|4321.4|4321.4|4321.55|4321.55|4321.55|4321.55|4321.4|4321.4|0
1635757730000|2021-11-01 09:08:50|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|4322.95|0
1635757740000|2021-11-01 09:09:00|4322.74|4322.74|4323.67|4323.67|4323.67|4323.67|4322.74|4322.74|0
1635757760000|2021-11-01 09:09:20|4323.51|4323.51|4323.67|4323.67|4323.67|4323.67|4323.51|4323.51|0
1635757790000|2021-11-01 09:09:50|4323|4323|4323.67|4323.67|4323.67|4323.67|4323|4323|0
1635757800000|2021-11-01 09:10:00|4322.97|4322.97|4322.16|4322.16|4323|4323|4322.16|4322.16|0
1635757810000|2021-11-01 09:10:10|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|4321.63|0
1635757820000|2021-11-01 09:10:20|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|0
1635757830000|2021-11-01 09:10:30|4321.42|4321.42|4320.98|4320.98|4321.42|4321.42|4320.98|4320.98|0
1635757840000|2021-11-01 09:10:40|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|4320.84|0
1635757860000|2021-11-01 09:11:00|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1635757870000|2021-11-01 09:11:10|4320.77|4320.77|4319.89|4319.89|4320.77|4320.77|4319.89|4319.89|0
1635757900000|2021-11-01 09:11:40|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|0
1635757910000|2021-11-01 09:11:50|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|0
1635757920000|2021-11-01 09:12:00|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|0
1635757940000|2021-11-01 09:12:20|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|0
1635757960000|2021-11-01 09:12:40|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|0
1635757970000|2021-11-01 09:12:50|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|0
1635757980000|2021-11-01 09:13:00|4317.63|4317.63|4316.95|4316.95|4317.63|4317.63|4316.95|4316.95|0
1635758000000|2021-11-01 09:13:20|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|4316.81|0
1635758010000|2021-11-01 09:13:30|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|0
1635758020000|2021-11-01 09:13:40|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|4316.13|0
1635758040000|2021-11-01 09:14:00|4316.66|4316.66|4316.83|4316.83|4316.83|4316.83|4316.66|4316.66|0
1635758070000|2021-11-01 09:14:30|4316.48|4316.48|4316.36|4316.36|4316.48|4316.48|4316.36|4316.36|0
1635758090000|2021-11-01 09:14:50|4316.25|4316.25|4316.25|4316.25|4316.25|4316.25|4316.25|4316.25|0
1635758110000|2021-11-01 09:15:10|4316.42|4316.42|4317.62|4317.62|4317.62|4317.62|4316.42|4316.42|0
1635758160000|2021-11-01 09:16:00|4318.33|4318.33|4319.35|4319.35|4319.53|4319.53|4318.33|4318.33|0
1635758170000|2021-11-01 09:16:10|4318.83|4318.83|4317.27|4317.27|4318.83|4318.83|4317.27|4317.27|0
1635758190000|2021-11-01 09:16:30|4317.62|4317.62|4317.27|4317.27|4317.62|4317.62|4317.27|4317.27|0
1635758210000|2021-11-01 09:16:50|4316.25|4316.25|4315.37|4315.37|4316.25|4316.25|4314.84|4314.84|0
1635758250000|2021-11-01 09:17:30|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|0
1635758290000|2021-11-01 09:18:10|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|4316.42|0
1635758310000|2021-11-01 09:18:30|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|0
1635758340000|2021-11-01 09:19:00|4315.55|4315.55|4315.65|4315.65|4315.65|4315.65|4315.55|4315.55|0
1635758360000|2021-11-01 09:19:20|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|4315.8|0
1635758390000|2021-11-01 09:19:50|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|4315.69|0
1635758400000|2021-11-01 09:20:00|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|0
1635758410000|2021-11-01 09:20:10|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|4315.05|0
1635758460000|2021-11-01 09:21:00|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|0
1635758470000|2021-11-01 09:21:10|4315.57|4315.57|4314.7|4314.7|4315.57|4315.57|4314.7|4314.7|0
1635758480000|2021-11-01 09:21:20|4315.4|4315.4|4315.92|4315.92|4316.09|4316.09|4315.22|4315.22|0
1635758550000|2021-11-01 09:22:30|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|4315.4|0
1635758570000|2021-11-01 09:22:50|4315.25|4315.25|4315.41|4315.41|4315.41|4315.41|4315.2|4315.2|0
1635758580000|2021-11-01 09:23:00|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|0
1635758590000|2021-11-01 09:23:10|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|4315.19|0
1635758600000|2021-11-01 09:23:20|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1635758610000|2021-11-01 09:23:30|4314.68|4314.68|4310.57|4310.57|4314.68|4314.68|4310.57|4310.57|0
1635758620000|2021-11-01 09:23:40|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|4311.45|0
1635758630000|2021-11-01 09:23:50|4311.33|4311.33|4311.22|4311.22|4311.33|4311.33|4311.22|4311.22|0
1635758650000|2021-11-01 09:24:10|4311.89|4311.89|4312.78|4312.78|4312.78|4312.78|4311.89|4311.89|0
1635758660000|2021-11-01 09:24:20|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1635758680000|2021-11-01 09:24:40|4314.33|4314.33|4313.66|4313.66|4314.33|4314.33|4313.66|4313.66|0
1635758710000|2021-11-01 09:25:10|4314.71|4314.71|4315.06|4315.06|4315.06|4315.06|4314.71|4314.71|0
1635758730000|2021-11-01 09:25:30|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|0
1635758740000|2021-11-01 09:25:40|4315|4315|4314.09|4314.09|4315|4315|4314.09|4314.09|0
1635758770000|2021-11-01 09:26:10|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|0
1635758790000|2021-11-01 09:26:30|4315.51|4315.51|4315.34|4315.34|4315.51|4315.51|4315.34|4315.34|0
1635758800000|2021-11-01 09:26:40|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1635758810000|2021-11-01 09:26:50|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|4314.83|0
1635758820000|2021-11-01 09:27:00|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|0
1635758830000|2021-11-01 09:27:10|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|0
1635758840000|2021-11-01 09:27:20|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|0
1635758850000|2021-11-01 09:27:30|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|4314.69|0
1635758880000|2021-11-01 09:28:00|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|0
1635758890000|2021-11-01 09:28:10|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1635758900000|2021-11-01 09:28:20|4314.57|4314.57|4313.75|4313.75|4314.57|4314.57|4313.75|4313.75|0
1635758910000|2021-11-01 09:28:30|4314.27|4314.27|4314.42|4314.42|4314.42|4314.42|4314.27|4314.27|0
1635758920000|2021-11-01 09:28:40|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|4314.57|0
1635758960000|2021-11-01 09:29:20|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1635759000000|2021-11-01 09:30:00|4315.09|4315.09|4314.92|4314.92|4315.97|4315.97|4314.92|4314.92|0
1635759010000|2021-11-01 09:30:10|4314.74|4314.74|4312.46|4312.46|4314.74|4314.74|4312.46|4312.46|0
1635759020000|2021-11-01 09:30:20|4313.51|4313.51|4313.16|4313.16|4313.51|4313.51|4313.16|4313.16|0
1635759030000|2021-11-01 09:30:30|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|4313.69|0
1635759060000|2021-11-01 09:31:00|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|4313.01|0
1635759070000|2021-11-01 09:31:10|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|0
1635759080000|2021-11-01 09:31:20|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|4313.19|0
1635759090000|2021-11-01 09:31:30|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|0
1635759100000|2021-11-01 09:31:40|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1635759120000|2021-11-01 09:32:00|4312.36|4312.36|4312.18|4312.18|4312.53|4312.53|4312.18|4312.18|0
1635759170000|2021-11-01 09:32:50|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1635759180000|2021-11-01 09:33:00|4311.48|4311.48|4310.96|4310.96|4311.48|4311.48|4310.96|4310.96|0
1635759220000|2021-11-01 09:33:40|4310.28|4310.28|4309.58|4309.58|4310.28|4310.28|4309.58|4309.58|0
1635759250000|2021-11-01 09:34:10|4310.28|4310.28|4310.55|4310.55|4310.55|4310.55|4310.23|4310.23|0
1635759280000|2021-11-01 09:34:40|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|4310.38|0
1635759290000|2021-11-01 09:34:50|4310.73|4310.73|4310.55|4310.55|4310.73|4310.73|4310.55|4310.55|0
1635759300000|2021-11-01 09:35:00|4310.2|4310.2|4309.53|4309.53|4310.2|4310.2|4309.53|4309.53|0
1635759310000|2021-11-01 09:35:10|4310.4|4310.4|4309.88|4309.88|4310.4|4310.4|4309.88|4309.88|0
1635759320000|2021-11-01 09:35:20|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|0
1635759330000|2021-11-01 09:35:30|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|0
1635759340000|2021-11-01 09:35:40|4309|4309|4309|4309|4309|4309|4309|4309|0
1635759350000|2021-11-01 09:35:50|4308.65|4308.65|4307.95|4307.95|4308.65|4308.65|4307.95|4307.95|0
1635759360000|2021-11-01 09:36:00|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|4308.62|0
1635759370000|2021-11-01 09:36:10|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1635759400000|2021-11-01 09:36:40|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|0
1635759420000|2021-11-01 09:37:00|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|0
1635759430000|2021-11-01 09:37:10|4311.46|4311.46|4312.41|4312.41|4312.41|4312.41|4311.46|4311.46|0
1635759440000|2021-11-01 09:37:20|4312.74|4312.74|4312.76|4312.76|4313.09|4313.09|4312.74|4312.74|0
1635759470000|2021-11-01 09:37:50|4312.08|4312.08|4311.41|4311.41|4312.08|4312.08|4311.41|4311.41|0
1635759480000|2021-11-01 09:38:00|4310.71|4310.71|4309.48|4309.48|4310.71|4310.71|4309.48|4309.48|0
1635759490000|2021-11-01 09:38:10|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|0
1635759500000|2021-11-01 09:38:20|4310.71|4310.71|4311.38|4311.38|4311.38|4311.38|4310.71|4310.71|0
1635759530000|2021-11-01 09:38:50|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|0
1635759590000|2021-11-01 09:39:50|4311.38|4311.38|4309.4|4309.4|4311.38|4311.38|4309.4|4309.4|0
1635759620000|2021-11-01 09:40:20|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1635759630000|2021-11-01 09:40:30|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|0
1635759650000|2021-11-01 09:40:50|4309.17|4309.17|4308.82|4308.82|4309.17|4309.17|4308.82|4308.82|0
1635759660000|2021-11-01 09:41:00|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|0
1635759690000|2021-11-01 09:41:30|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1635759700000|2021-11-01 09:41:40|4310.2|4310.2|4307.92|4307.92|4310.2|4310.2|4307.92|4307.92|0
1635759730000|2021-11-01 09:42:10|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|0
1635759750000|2021-11-01 09:42:30|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|4308.45|0
1635759770000|2021-11-01 09:42:50|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1635759790000|2021-11-01 09:43:10|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|4308.22|0
1635759800000|2021-11-01 09:43:20|4308.05|4308.05|4308.4|4308.4|4308.4|4308.4|4308.05|4308.05|0
1635759810000|2021-11-01 09:43:30|4308.05|4308.05|4307.87|4307.87|4308.05|4308.05|4307.87|4307.87|0
1635759850000|2021-11-01 09:44:10|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1635759870000|2021-11-01 09:44:30|4308.65|4308.65|4309.04|4309.04|4309.04|4309.04|4308.6|4308.6|0
1635759880000|2021-11-01 09:44:40|4308.99|4308.99|4308.7|4308.7|4308.99|4308.99|4308.7|4308.7|0
1635759890000|2021-11-01 09:44:50|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|0
1635759910000|2021-11-01 09:45:10|4308.38|4308.38|4308.03|4308.03|4308.38|4308.38|4307.85|4307.85|0
1635759930000|2021-11-01 09:45:30|4307.35|4307.35|4306.48|4306.48|4307.35|4307.35|4306.48|4306.48|0
1635759940000|2021-11-01 09:45:40|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|4306.16|0
1635759960000|2021-11-01 09:46:00|4307.21|4307.21|4306.86|4306.86|4307.21|4307.21|4306.86|4306.86|0
1635759970000|2021-11-01 09:46:10|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|4307.07|0
1635760030000|2021-11-01 09:47:10|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|0
1635760080000|2021-11-01 09:48:00|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|0
1635760130000|2021-11-01 09:48:50|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|4307.99|0
1635760150000|2021-11-01 09:49:10|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1635760160000|2021-11-01 09:49:20|4310.05|4310.05|4309.7|4309.7|4310.05|4310.05|4309.7|4309.7|0
1635760170000|2021-11-01 09:49:30|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1635760220000|2021-11-01 09:50:20|4310.05|4310.05|4309.7|4309.7|4310.05|4310.05|4309.7|4309.7|0
1635760230000|2021-11-01 09:50:30|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|0
1635760240000|2021-11-01 09:50:40|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|4308.86|0
1635760260000|2021-11-01 09:51:00|4308.96|4308.96|4308.91|4308.91|4308.96|4308.96|4308.91|4308.91|0
1635760280000|2021-11-01 09:51:20|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|4309.26|0
1635760330000|2021-11-01 09:52:10|4309.94|4309.94|4309.79|4309.79|4309.94|4309.94|4309.26|4309.26|0
1635760360000|2021-11-01 09:52:40|4309.61|4309.61|4309.41|4309.41|4310.29|4310.29|4309.23|4309.23|0
1635760370000|2021-11-01 09:52:50|4308.36|4308.36|4306.98|4306.98|4308.36|4308.36|4306.98|4306.98|0
1635760380000|2021-11-01 09:53:00|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|4307.15|0
1635760400000|2021-11-01 09:53:20|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|0
1635760430000|2021-11-01 09:53:50|4307.8|4307.8|4307.1|4307.1|4307.8|4307.8|4307.1|4307.1|0
1635760460000|2021-11-01 09:54:20|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1635760510000|2021-11-01 09:55:10|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|4308.08|0
1635760520000|2021-11-01 09:55:20|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|0
1635760550000|2021-11-01 09:55:50|4307.56|4307.56|4307.38|4307.38|4307.91|4307.91|4307.38|4307.38|0
1635760560000|2021-11-01 09:56:00|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1635760570000|2021-11-01 09:56:10|4307.73|4307.73|4307.73|4307.73|4308.08|4308.08|4307.73|4307.73|0
1635760580000|2021-11-01 09:56:20|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|0
1635760590000|2021-11-01 09:56:30|4308.96|4308.96|4309.31|4309.31|4309.99|4309.99|4308.96|4308.96|0
1635760600000|2021-11-01 09:56:40|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1635760610000|2021-11-01 09:56:50|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|0
1635760640000|2021-11-01 09:57:20|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|0
1635760650000|2021-11-01 09:57:30|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1635760680000|2021-11-01 09:58:00|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1635760700000|2021-11-01 09:58:20|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|0
1635760720000|2021-11-01 09:58:40|4313.63|4313.63|4312.95|4312.95|4313.63|4313.63|4312.95|4312.95|0
1635760770000|2021-11-01 09:59:30|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|4313.66|0
1635760780000|2021-11-01 09:59:40|4312.95|4312.95|4311.55|4311.55|4312.95|4312.95|4311.55|4311.55|0
1635760790000|2021-11-01 09:59:50|4310.88|4310.88|4310.35|4310.35|4310.88|4310.88|4310.35|4310.35|0
1635760840000|2021-11-01 10:00:40|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|4310.56|0
1635760850000|2021-11-01 10:00:50|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|0
1635760870000|2021-11-01 10:01:10|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1635760880000|2021-11-01 10:01:20|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|4310.68|0
1635760890000|2021-11-01 10:01:30|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1635760900000|2021-11-01 10:01:40|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|0
1635760910000|2021-11-01 10:01:50|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|4311.49|0
1635760940000|2021-11-01 10:02:20|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|0
1635760960000|2021-11-01 10:02:40|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1635760980000|2021-11-01 10:03:00|4312.83|4312.83|4315.61|4315.61|4315.61|4315.61|4312.83|4312.83|0
1635760990000|2021-11-01 10:03:10|4316.84|4316.84|4316.14|4316.14|4316.84|4316.84|4316.14|4316.14|0
1635761010000|2021-11-01 10:03:30|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|4315.96|0
1635761020000|2021-11-01 10:03:40|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|0
1635761030000|2021-11-01 10:03:50|4315.54|4315.54|4315.37|4315.37|4315.54|4315.54|4315.37|4315.37|0
1635761050000|2021-11-01 10:04:10|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1635761080000|2021-11-01 10:04:40|4315.36|4315.36|4316.18|4316.18|4316.18|4316.18|4315.36|4315.36|0
1635761100000|2021-11-01 10:05:00|4316.7|4316.7|4316.7|4316.7|4317.05|4317.05|4316.7|4316.7|0
1635761120000|2021-11-01 10:05:20|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|0
1635761140000|2021-11-01 10:05:40|4317.23|4317.23|4316|4316|4317.23|4317.23|4316|4316|0
1635761180000|2021-11-01 10:06:20|4316.18|4316.18|4316.35|4316.35|4316.35|4316.35|4316.18|4316.18|0
1635761220000|2021-11-01 10:07:00|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|0
1635761230000|2021-11-01 10:07:10|4316.06|4316.06|4316.07|4316.07|4316.74|4316.74|4316.06|4316.06|0
1635761240000|2021-11-01 10:07:20|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|0
1635761250000|2021-11-01 10:07:30|4316.07|4316.07|4315.72|4315.72|4316.07|4316.07|4315.72|4315.72|0
1635761280000|2021-11-01 10:08:00|4315.67|4315.67|4316.02|4316.02|4316.02|4316.02|4315.67|4315.67|0
1635761300000|2021-11-01 10:08:20|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|0
1635761310000|2021-11-01 10:08:30|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1635761340000|2021-11-01 10:09:00|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|4316.27|0
1635761350000|2021-11-01 10:09:10|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|4317.15|0
1635761360000|2021-11-01 10:09:20|4317.83|4317.83|4320.46|4320.46|4320.81|4320.81|4317.83|4317.83|0
1635761370000|2021-11-01 10:09:30|4320.28|4320.28|4317.83|4317.83|4320.28|4320.28|4317.83|4317.83|0
1635761380000|2021-11-01 10:09:40|4318.53|4318.53|4317.83|4317.83|4318.53|4318.53|4317.83|4317.83|0
1635761400000|2021-11-01 10:10:00|4317.65|4317.65|4317.12|4317.12|4317.65|4317.65|4317.12|4317.12|0
1635761410000|2021-11-01 10:10:10|4316.96|4316.96|4316.29|4316.29|4316.96|4316.96|4316.29|4316.29|0
1635761490000|2021-11-01 10:11:30|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|4316.99|0
1635761500000|2021-11-01 10:11:40|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|0
1635761530000|2021-11-01 10:12:10|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|0
1635761540000|2021-11-01 10:12:20|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1635761550000|2021-11-01 10:12:30|4317.55|4317.55|4316.84|4316.84|4317.55|4317.55|4316.84|4316.84|0
1635761570000|2021-11-01 10:12:50|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1635761580000|2021-11-01 10:13:00|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1635761600000|2021-11-01 10:13:20|4316.49|4316.49|4316.14|4316.14|4316.49|4316.49|4316.14|4316.14|0
1635761610000|2021-11-01 10:13:30|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|0
1635761620000|2021-11-01 10:13:40|4315.34|4315.34|4315.18|4315.18|4315.34|4315.34|4315.18|4315.18|0
1635761630000|2021-11-01 10:13:50|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|4314.65|0
1635761640000|2021-11-01 10:14:00|4315.53|4315.53|4315.42|4315.42|4315.53|4315.53|4315.42|4315.42|0
1635761670000|2021-11-01 10:14:30|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|4314.55|0
1635761680000|2021-11-01 10:14:40|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|4314.37|0
1635761700000|2021-11-01 10:15:00|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|4314.05|0
1635761750000|2021-11-01 10:15:50|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|0
1635761770000|2021-11-01 10:16:10|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|4313.52|0
1635761780000|2021-11-01 10:16:20|4313.69|4313.69|4313.69|4313.69|4314.4|4314.4|4313.69|4313.69|0
1635761800000|2021-11-01 10:16:40|4313.86|4313.86|4314.38|4314.38|4314.38|4314.38|4313.86|4313.86|0
1635761810000|2021-11-01 10:16:50|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|0
1635761820000|2021-11-01 10:17:00|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|4314.33|0
1635761840000|2021-11-01 10:17:20|4314.68|4314.68|4313.68|4313.68|4314.68|4314.68|4313.68|4313.68|0
1635761850000|2021-11-01 10:17:30|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|0
1635761860000|2021-11-01 10:17:40|4314.08|4314.08|4315.83|4315.83|4315.83|4315.83|4314.08|4314.08|0
1635761870000|2021-11-01 10:17:50|4315.98|4315.98|4315.16|4315.16|4315.98|4315.98|4315.16|4315.16|0
1635761880000|2021-11-01 10:18:00|4314.46|4314.46|4314.31|4314.31|4314.46|4314.46|4314.31|4314.31|0
1635761890000|2021-11-01 10:18:10|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|0
1635761900000|2021-11-01 10:18:20|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1635761910000|2021-11-01 10:18:30|4315.51|4315.51|4315.78|4315.78|4315.78|4315.78|4315.51|4315.51|0
1635761920000|2021-11-01 10:18:40|4316.1|4316.1|4316.61|4316.61|4316.66|4316.66|4316.1|4316.1|0
1635761930000|2021-11-01 10:18:50|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|0
1635761940000|2021-11-01 10:19:00|4316.91|4316.91|4317.08|4317.08|4317.08|4317.08|4316.91|4316.91|0
1635762020000|2021-11-01 10:20:20|4317.44|4317.44|4317.26|4317.26|4317.61|4317.61|4317.26|4317.26|0
1635762040000|2021-11-01 10:20:40|4317.58|4317.58|4317.58|4317.58|4317.58|4317.58|4317.58|4317.58|0
1635762050000|2021-11-01 10:20:50|4317.69|4317.69|4317.81|4317.81|4317.81|4317.81|4317.69|4317.69|0
1635762070000|2021-11-01 10:21:10|4318.51|4318.51|4323.29|4323.29|4323.29|4323.29|4318.51|4318.51|0
1635762110000|2021-11-01 10:21:50|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|4323.82|0
1635762140000|2021-11-01 10:22:20|4323.29|4323.29|4321.72|4321.72|4323.29|4323.29|4321.72|4321.72|0
1635762170000|2021-11-01 10:22:50|4321.39|4321.39|4321.37|4321.37|4321.52|4321.52|4321.23|4321.23|0
1635762180000|2021-11-01 10:23:00|4320.7|4320.7|4318.4|4318.4|4320.7|4320.7|4318.24|4318.24|0
1635762190000|2021-11-01 10:23:10|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|4318.35|0
1635762200000|2021-11-01 10:23:20|4316.99|4316.99|4317.67|4317.67|4317.67|4317.67|4316.99|4316.99|0
1635762220000|2021-11-01 10:23:40|4316.32|4316.32|4315.64|4315.64|4316.32|4316.32|4314.97|4314.97|0
1635762230000|2021-11-01 10:23:50|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1635762240000|2021-11-01 10:24:00|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|0
1635762250000|2021-11-01 10:24:10|4316.64|4316.64|4317.32|4317.32|4317.32|4317.32|4316.64|4316.64|0
1635762270000|2021-11-01 10:24:30|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|0
1635762290000|2021-11-01 10:24:50|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|4316.79|0
1635762300000|2021-11-01 10:25:00|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|0
1635762310000|2021-11-01 10:25:10|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|0
1635762330000|2021-11-01 10:25:30|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|0
1635762350000|2021-11-01 10:25:50|4317.58|4317.58|4317.58|4317.58|4317.58|4317.58|4317.58|4317.58|0
1635762370000|2021-11-01 10:26:10|4317.41|4317.41|4317.23|4317.23|4317.41|4317.41|4317.23|4317.23|0
1635762390000|2021-11-01 10:26:30|4317.06|4317.06|4317.23|4317.23|4317.23|4317.23|4317.06|4317.06|0
1635762410000|2021-11-01 10:26:50|4317.91|4317.91|4318.26|4318.26|4318.26|4318.26|4317.91|4317.91|0
1635762420000|2021-11-01 10:27:00|4317.73|4317.73|4317.56|4317.56|4317.73|4317.73|4317.56|4317.56|0
1635762470000|2021-11-01 10:27:50|4318|4318|4318|4318|4318|4318|4318|4318|0
1635762490000|2021-11-01 10:28:10|4318.53|4318.53|4318.7|4318.7|4318.7|4318.7|4318.53|4318.53|0
1635762500000|2021-11-01 10:28:20|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|0
1635762510000|2021-11-01 10:28:30|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|0
1635762520000|2021-11-01 10:28:40|4317.76|4317.76|4317.41|4317.41|4317.76|4317.76|4317.41|4317.41|0
1635762530000|2021-11-01 10:28:50|4317.24|4317.24|4316.3|4316.3|4317.5|4317.5|4316.3|4316.3|0
1635762540000|2021-11-01 10:29:00|4316.83|4316.83|4317|4317|4317.35|4317.35|4316.83|4316.83|0
1635762550000|2021-11-01 10:29:10|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|4316.3|0
1635762560000|2021-11-01 10:29:20|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|0
1635762570000|2021-11-01 10:29:30|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|4316.59|0
1635762580000|2021-11-01 10:29:40|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|4316.74|0
1635762590000|2021-11-01 10:29:50|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|0
1635762650000|2021-11-01 10:30:50|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|0
1635762670000|2021-11-01 10:31:10|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|0
1635762680000|2021-11-01 10:31:20|4316.41|4316.41|4316.21|4316.21|4316.41|4316.41|4316.06|4316.06|0
1635762700000|2021-11-01 10:31:40|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|0
1635762760000|2021-11-01 10:32:40|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|4317.56|0
1635762770000|2021-11-01 10:32:50|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|0
1635762780000|2021-11-01 10:33:00|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1635762840000|2021-11-01 10:34:00|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|0
1635762850000|2021-11-01 10:34:10|4317.71|4317.71|4317.87|4317.87|4317.87|4317.87|4317.71|4317.71|0
1635762860000|2021-11-01 10:34:20|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|0
1635762870000|2021-11-01 10:34:30|4318.22|4318.22|4318.57|4318.57|4318.57|4318.57|4318.22|4318.22|0
1635762890000|2021-11-01 10:34:50|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|0
1635762900000|2021-11-01 10:35:00|4318.39|4318.39|4318.56|4318.56|4318.56|4318.56|4318.39|4318.39|0
1635762910000|2021-11-01 10:35:10|4318.5|4318.5|4318.4|4318.4|4318.5|4318.5|4318.4|4318.4|0
1635762960000|2021-11-01 10:36:00|4318.57|4318.57|4318.4|4318.4|4318.57|4318.57|4318.4|4318.4|0
1635762970000|2021-11-01 10:36:10|4317.87|4317.87|4317.7|4317.7|4317.87|4317.87|4317.7|4317.7|0
1635762980000|2021-11-01 10:36:20|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|0
1635762990000|2021-11-01 10:36:30|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|4317.28|0
1635763000000|2021-11-01 10:36:40|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|0
1635763020000|2021-11-01 10:37:00|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|4317.75|0
1635763060000|2021-11-01 10:37:40|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|4317.63|0
1635763080000|2021-11-01 10:38:00|4317.4|4317.4|4317.92|4317.92|4317.92|4317.92|4317.4|4317.4|0
1635763090000|2021-11-01 10:38:10|4318.04|4318.04|4318.77|4318.77|4318.77|4318.77|4317.92|4317.92|0
1635763150000|2021-11-01 10:39:10|4319.45|4319.45|4320.68|4320.68|4320.68|4320.68|4319.45|4319.45|0
1635763160000|2021-11-01 10:39:20|4320.5|4320.5|4320.35|4320.35|4321.05|4321.05|4320.15|4320.15|0
1635763170000|2021-11-01 10:39:30|4320.18|4320.18|4321.4|4321.4|4321.4|4321.4|4320.18|4320.18|0
1635763180000|2021-11-01 10:39:40|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|4321.05|0
1635763190000|2021-11-01 10:39:50|4321.73|4321.73|4321.9|4321.9|4321.9|4321.9|4321.73|4321.73|0
1635763200000|2021-11-01 10:40:00|4322.6|4322.6|4321.55|4321.55|4322.6|4322.6|4321.55|4321.55|0
1635763210000|2021-11-01 10:40:10|4321.2|4321.2|4319.97|4319.97|4321.2|4321.2|4319.97|4319.97|0
1635763220000|2021-11-01 10:40:20|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|0
1635763240000|2021-11-01 10:40:40|4319.65|4319.65|4319.65|4319.65|4319.94|4319.94|4319.65|4319.65|0
1635763260000|2021-11-01 10:41:00|4321|4321|4321|4321|4321|4321|4321|4321|0
1635763270000|2021-11-01 10:41:10|4320.85|4320.85|4322.21|4322.21|4322.21|4322.21|4320.85|4320.85|0
1635763280000|2021-11-01 10:41:20|4322.1|4322.1|4322.05|4322.05|4322.1|4322.1|4322.05|4322.05|0
1635763290000|2021-11-01 10:41:30|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|4322.4|0
1635763310000|2021-11-01 10:41:50|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|4322.75|0
1635763320000|2021-11-01 10:42:00|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|4322.57|0
1635763360000|2021-11-01 10:42:40|4322.22|4322.22|4322.06|4322.06|4322.22|4322.22|4322.06|4322.06|0
1635763410000|2021-11-01 10:43:30|4321.53|4321.53|4320.66|4320.66|4322.24|4322.24|4320.66|4320.66|0
1635763420000|2021-11-01 10:43:40|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|0
1635763430000|2021-11-01 10:43:50|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|0
1635763440000|2021-11-01 10:44:00|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|4319.47|0
1635763510000|2021-11-01 10:45:10|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|4319.71|0
1635763520000|2021-11-01 10:45:20|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|0
1635763550000|2021-11-01 10:45:50|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|0
1635763560000|2021-11-01 10:46:00|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|0
1635763580000|2021-11-01 10:46:20|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|0
1635763590000|2021-11-01 10:46:30|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1635763600000|2021-11-01 10:46:40|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|4319.49|0
1635763630000|2021-11-01 10:47:10|4319.19|4319.19|4319.34|4319.34|4319.34|4319.34|4319.19|4319.19|0
1635763660000|2021-11-01 10:47:40|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|0
1635763670000|2021-11-01 10:47:50|4320.81|4320.81|4320.93|4320.93|4320.93|4320.93|4320.81|4320.81|0
1635763690000|2021-11-01 10:48:10|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1635763700000|2021-11-01 10:48:20|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|0
1635763710000|2021-11-01 10:48:30|4320.18|4320.18|4318.28|4318.28|4320.18|4320.18|4318.28|4318.28|0
1635763720000|2021-11-01 10:48:40|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|4317.6|0
1635763740000|2021-11-01 10:49:00|4317.72|4317.72|4317.84|4317.84|4317.84|4317.84|4317.72|4317.72|0
1635763760000|2021-11-01 10:49:20|4318.89|4318.89|4318.77|4318.77|4318.89|4318.89|4318.77|4318.77|0
1635763770000|2021-11-01 10:49:30|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|0
1635763780000|2021-11-01 10:49:40|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|0
1635763800000|2021-11-01 10:50:00|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|0
1635763810000|2021-11-01 10:50:10|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|0
1635763820000|2021-11-01 10:50:20|4318.06|4318.06|4317.71|4317.71|4318.06|4318.06|4317.71|4317.71|0
1635763830000|2021-11-01 10:50:30|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|4317.54|0
1635763880000|2021-11-01 10:51:20|4317.19|4317.19|4318.72|4318.72|4318.72|4318.72|4317.19|4317.19|0
1635763890000|2021-11-01 10:51:30|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|0
1635763900000|2021-11-01 10:51:40|4317.77|4317.77|4317.6|4317.6|4317.77|4317.77|4317.25|4317.25|0
1635763910000|2021-11-01 10:51:50|4317.95|4317.95|4318.11|4318.11|4318.11|4318.11|4317.95|4317.95|0
1635763920000|2021-11-01 10:52:00|4319.16|4319.16|4319.34|4319.34|4319.34|4319.34|4319.16|4319.16|0
1635763940000|2021-11-01 10:52:20|4318.81|4318.81|4318.29|4318.29|4318.81|4318.81|4318.29|4318.29|0
1635763950000|2021-11-01 10:52:30|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|4317.94|0
1635763960000|2021-11-01 10:52:40|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|0
1635763970000|2021-11-01 10:52:50|4319.16|4319.16|4318.29|4318.29|4319.16|4319.16|4318.29|4318.29|0
1635764000000|2021-11-01 10:53:20|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|0
1635764040000|2021-11-01 10:54:00|4317.45|4317.45|4316.77|4316.77|4317.45|4317.45|4316.77|4316.77|0
1635764050000|2021-11-01 10:54:10|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|0
1635764060000|2021-11-01 10:54:20|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|0
1635764090000|2021-11-01 10:54:50|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|4316.39|0
1635764110000|2021-11-01 10:55:10|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|4316.56|0
1635764220000|2021-11-01 10:57:00|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|0
1635764240000|2021-11-01 10:57:20|4316.92|4316.92|4316.4|4316.4|4316.92|4316.92|4316.4|4316.4|0
1635764250000|2021-11-01 10:57:30|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|4316.22|0
1635764280000|2021-11-01 10:58:00|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|0
1635764290000|2021-11-01 10:58:10|4316.19|4316.19|4316.52|4316.52|4316.52|4316.52|4316.19|4316.19|0
1635764300000|2021-11-01 10:58:20|4316.68|4316.68|4316.86|4316.86|4316.86|4316.86|4316.68|4316.68|0
1635764320000|2021-11-01 10:58:40|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|0
1635764340000|2021-11-01 10:59:00|4317.21|4317.21|4316.82|4316.82|4318.06|4318.06|4316.71|4316.71|0
1635764360000|2021-11-01 10:59:20|4316.58|4316.58|4316.79|4316.79|4316.79|4316.79|4316.58|4316.58|0
1635764370000|2021-11-01 10:59:30|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1635764400000|2021-11-01 11:00:00|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|0
1635764420000|2021-11-01 11:00:20|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|0
1635764430000|2021-11-01 11:00:30|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|4318.05|0
1635764440000|2021-11-01 11:00:40|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|0
1635764450000|2021-11-01 11:00:50|4319.25|4319.25|4319.92|4319.92|4319.92|4319.92|4319.25|4319.25|0
1635764460000|2021-11-01 11:01:00|4320.45|4320.45|4320.98|4320.98|4320.98|4320.98|4320.45|4320.45|0
1635764490000|2021-11-01 11:01:30|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|0
1635764500000|2021-11-01 11:01:40|4322|4322|4321.65|4321.65|4322|4322|4321.65|4321.65|0
1635764520000|2021-11-01 11:02:00|4322|4322|4322|4322|4322|4322|4322|4322|0
1635764540000|2021-11-01 11:02:20|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|4322.68|0
1635764560000|2021-11-01 11:02:40|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|4323.03|0
1635764570000|2021-11-01 11:02:50|4322.5|4322.5|4321.63|4321.63|4322.5|4322.5|4321.63|4321.63|0
1635764590000|2021-11-01 11:03:10|4321.73|4321.73|4321.57|4321.57|4321.73|4321.73|4321.57|4321.57|0
1635764600000|2021-11-01 11:03:20|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1635764620000|2021-11-01 11:03:40|4322.63|4322.63|4322.98|4322.98|4322.98|4322.98|4322.63|4322.63|0
1635764630000|2021-11-01 11:03:50|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|0
1635764640000|2021-11-01 11:04:00|4322.64|4322.64|4323.45|4323.45|4323.45|4323.45|4322.64|4322.64|0
1635764650000|2021-11-01 11:04:10|4324.13|4324.13|4322.93|4322.93|4324.13|4324.13|4322.93|4322.93|0
1635764670000|2021-11-01 11:04:30|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|0
1635764680000|2021-11-01 11:04:40|4323.25|4323.25|4323.08|4323.08|4323.25|4323.25|4323.08|4323.08|0
1635764690000|2021-11-01 11:04:50|4322.55|4322.55|4322.23|4322.23|4322.55|4322.55|4321.87|4321.87|0
1635764700000|2021-11-01 11:05:00|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1635764710000|2021-11-01 11:05:10|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|0
1635764720000|2021-11-01 11:05:20|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|4321.67|0
1635764790000|2021-11-01 11:06:30|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|0
1635764800000|2021-11-01 11:06:40|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|0
1635764810000|2021-11-01 11:06:50|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|0
1635764840000|2021-11-01 11:07:20|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|4322.05|0
1635764870000|2021-11-01 11:07:50|4321.89|4321.89|4322.05|4322.05|4322.05|4322.05|4321.89|4321.89|0
1635764880000|2021-11-01 11:08:00|4322.4|4322.4|4323.45|4323.45|4323.45|4323.45|4322.4|4322.4|0
1635764890000|2021-11-01 11:08:10|4323.63|4323.63|4322.93|4322.93|4323.63|4323.63|4322.93|4322.93|0
1635764920000|2021-11-01 11:08:40|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|4323.45|0
1635764930000|2021-11-01 11:08:50|4322.93|4322.93|4320.7|4320.7|4322.93|4322.93|4320.7|4320.7|0
1635764990000|2021-11-01 11:09:50|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|0
1635765000000|2021-11-01 11:10:00|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|0
1635765030000|2021-11-01 11:10:30|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1635765050000|2021-11-01 11:10:50|4320.94|4320.94|4321.64|4321.64|4321.64|4321.64|4320.94|4320.94|0
1635765110000|2021-11-01 11:11:50|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|0
1635765120000|2021-11-01 11:12:00|4321.64|4321.64|4321.76|4321.76|4321.76|4321.76|4321.64|4321.64|0
1635765160000|2021-11-01 11:12:40|4321.41|4321.41|4321.29|4321.29|4321.41|4321.41|4321.29|4321.29|0
1635765190000|2021-11-01 11:13:10|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4320.97|4320.97|0
1635765200000|2021-11-01 11:13:20|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|0
1635765240000|2021-11-01 11:14:00|4320.96|4320.96|4320.85|4320.85|4320.96|4320.96|4320.85|4320.85|0
1635765250000|2021-11-01 11:14:10|4320.8|4320.8|4320.85|4320.85|4320.85|4320.85|4320.8|4320.8|0
1635765270000|2021-11-01 11:14:30|4321.2|4321.2|4321.44|4321.44|4321.44|4321.44|4321.2|4321.2|0
1635765300000|2021-11-01 11:15:00|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|4321.61|0
1635765350000|2021-11-01 11:15:50|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1635765360000|2021-11-01 11:16:00|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1635765370000|2021-11-01 11:16:10|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|4321.38|0
1635765410000|2021-11-01 11:16:50|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|0
1635765430000|2021-11-01 11:17:10|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|0
1635765480000|2021-11-01 11:18:00|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|0
1635765490000|2021-11-01 11:18:10|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1635765500000|2021-11-01 11:18:20|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|4320.92|0
1635765560000|2021-11-01 11:19:20|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|4321.1|0
1635765570000|2021-11-01 11:19:30|4320.92|4320.92|4321.1|4321.1|4321.1|4321.1|4320.92|4320.92|0
1635765590000|2021-11-01 11:19:50|4320.42|4320.42|4319.74|4319.74|4320.42|4320.42|4319.74|4319.74|0
1635765610000|2021-11-01 11:20:10|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|0
1635765660000|2021-11-01 11:21:00|4319.8|4319.8|4319.74|4319.74|4319.8|4319.8|4319.74|4319.74|0
1635765680000|2021-11-01 11:21:20|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|0
1635765690000|2021-11-01 11:21:30|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|4320.24|0
1635765700000|2021-11-01 11:21:40|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|4320.4|0
1635765770000|2021-11-01 11:22:50|4321.08|4321.08|4320.73|4320.73|4321.08|4321.08|4320.73|4320.73|0
1635765790000|2021-11-01 11:23:10|4320.03|4320.03|4318.65|4318.65|4320.03|4320.03|4318.65|4318.65|0
1635765800000|2021-11-01 11:23:20|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|4318.44|0
1635765810000|2021-11-01 11:23:30|4317.91|4317.91|4317.79|4317.79|4317.91|4317.91|4317.56|4317.56|0
1635765820000|2021-11-01 11:23:40|4318.14|4318.14|4317.98|4317.98|4318.14|4318.14|4317.98|4317.98|0
1635765830000|2021-11-01 11:23:50|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|4317.46|0
1635765840000|2021-11-01 11:24:00|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|0
1635765870000|2021-11-01 11:24:30|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|0
1635765890000|2021-11-01 11:24:50|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|0
1635765900000|2021-11-01 11:25:00|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|0
1635765930000|2021-11-01 11:25:30|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|0
1635765940000|2021-11-01 11:25:40|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|0
1635765950000|2021-11-01 11:25:50|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|0
1635765980000|2021-11-01 11:26:20|4316|4316|4316|4316|4316|4316|4316|4316|0
1635765990000|2021-11-01 11:26:30|4315.82|4315.82|4314.82|4314.82|4315.82|4315.82|4314.82|4314.82|0
1635766010000|2021-11-01 11:26:50|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|4314.68|0
1635766020000|2021-11-01 11:27:00|4314.79|4314.79|4314.91|4314.91|4314.91|4314.91|4314.79|4314.79|0
1635766040000|2021-11-01 11:27:20|4314.56|4314.56|4314.41|4314.41|4314.56|4314.56|4314.41|4314.41|0
1635766060000|2021-11-01 11:27:40|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|4314.27|0
1635766080000|2021-11-01 11:28:00|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|0
1635766110000|2021-11-01 11:28:30|4315.04|4315.04|4314.92|4314.92|4315.04|4315.04|4314.92|4314.92|0
1635766150000|2021-11-01 11:29:10|4314.39|4314.39|4314.69|4314.69|4314.86|4314.86|4314.16|4314.16|0
1635766160000|2021-11-01 11:29:20|4314.51|4314.51|4313.92|4313.92|4314.62|4314.62|4313.92|4313.92|0
1635766170000|2021-11-01 11:29:30|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|4313.56|0
1635766180000|2021-11-01 11:29:40|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|0
1635766240000|2021-11-01 11:30:40|4314.16|4314.16|4314.51|4314.51|4314.51|4314.51|4314.16|4314.16|0
1635766250000|2021-11-01 11:30:50|4315.19|4315.19|4314.84|4314.84|4315.19|4315.19|4314.84|4314.84|0
1635766260000|2021-11-01 11:31:00|4314.68|4314.68|4314|4314|4314.68|4314.68|4314|4314|0
1635766280000|2021-11-01 11:31:20|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|4313.13|0
1635766310000|2021-11-01 11:31:50|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|0
1635766330000|2021-11-01 11:32:10|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|4312.63|0
1635766340000|2021-11-01 11:32:20|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|0
1635766400000|2021-11-01 11:33:20|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|0
1635766460000|2021-11-01 11:34:20|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|0
1635766480000|2021-11-01 11:34:40|4312.64|4312.64|4312.44|4312.44|4312.79|4312.79|4312.44|4312.44|0
1635766490000|2021-11-01 11:34:50|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|0
1635766500000|2021-11-01 11:35:00|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|4312.91|0
1635766510000|2021-11-01 11:35:10|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|0
1635766530000|2021-11-01 11:35:30|4312.97|4312.97|4313.14|4313.14|4313.14|4313.14|4312.97|4312.97|0
1635766580000|2021-11-01 11:36:20|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|4313.03|0
1635766610000|2021-11-01 11:36:50|4313.14|4313.14|4313.36|4313.36|4313.36|4313.36|4313.14|4313.14|0
1635766640000|2021-11-01 11:37:20|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|4312.65|0
1635766660000|2021-11-01 11:37:40|4312.5|4312.5|4313.37|4313.37|4313.37|4313.37|4312.5|4312.5|0
1635766680000|2021-11-01 11:38:00|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|4313.2|0
1635766740000|2021-11-01 11:39:00|4313.04|4313.04|4311.64|4311.64|4313.04|4313.04|4311.64|4311.64|0
1635766780000|2021-11-01 11:39:40|4311.75|4311.75|4311.87|4311.87|4311.87|4311.87|4311.75|4311.75|0
1635766790000|2021-11-01 11:39:50|4311.19|4311.19|4310.64|4310.64|4311.31|4311.31|4310.64|4310.64|0
1635766860000|2021-11-01 11:41:00|4310.46|4310.46|4310.81|4310.81|4310.81|4310.81|4310.46|4310.46|0
1635766930000|2021-11-01 11:42:10|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|0
1635766960000|2021-11-01 11:42:40|4311.14|4311.14|4311.14|4311.14|4311.14|4311.14|4311.14|4311.14|0
1635766970000|2021-11-01 11:42:50|4311.81|4311.81|4311.81|4311.81|4312.17|4312.17|4311.81|4311.81|0
1635767000000|2021-11-01 11:43:20|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1635767010000|2021-11-01 11:43:30|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|4312.84|0
1635767070000|2021-11-01 11:44:30|4312.31|4312.31|4312.31|4312.31|4312.31|4312.31|4312.31|4312.31|0
1635767080000|2021-11-01 11:44:40|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|0
1635767100000|2021-11-01 11:45:00|4312.61|4312.61|4310.3|4310.3|4312.61|4312.61|4309.95|4309.95|0
1635767160000|2021-11-01 11:46:00|4310.83|4310.83|4310.9|4310.9|4311.25|4311.25|4310.83|4310.83|0
1635767170000|2021-11-01 11:46:10|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|4311.42|0
1635767180000|2021-11-01 11:46:20|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|0
1635767200000|2021-11-01 11:46:40|4311.55|4311.55|4310.84|4310.84|4311.55|4311.55|4310.84|4310.84|0
1635767230000|2021-11-01 11:47:10|4311.02|4311.02|4311.37|4311.37|4311.37|4311.37|4311.02|4311.02|0
1635767280000|2021-11-01 11:48:00|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|4312.05|0
1635767300000|2021-11-01 11:48:20|4312.16|4312.16|4313.22|4313.22|4313.22|4313.22|4312.16|4312.16|0
1635767320000|2021-11-01 11:48:40|4312.87|4312.87|4312.69|4312.69|4312.87|4312.87|4312.69|4312.69|0
1635767340000|2021-11-01 11:49:00|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|0
1635767380000|2021-11-01 11:49:40|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|4312.34|0
1635767400000|2021-11-01 11:50:00|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|4311.81|0
1635767410000|2021-11-01 11:50:10|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|0
1635767450000|2021-11-01 11:50:50|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|4310.97|0
1635767460000|2021-11-01 11:51:00|4310.73|4310.73|4310.85|4310.85|4310.85|4310.85|4310.5|4310.5|0
1635767510000|2021-11-01 11:51:50|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|0
1635767530000|2021-11-01 11:52:10|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|4311.18|0
1635767560000|2021-11-01 11:52:40|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1635767570000|2021-11-01 11:52:50|4310.16|4310.16|4310.45|4310.45|4310.45|4310.45|4310.16|4310.16|0
1635767580000|2021-11-01 11:53:00|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|0
1635767590000|2021-11-01 11:53:10|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|0
1635767630000|2021-11-01 11:53:50|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1635767640000|2021-11-01 11:54:00|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1635767680000|2021-11-01 11:54:40|4312.3|4312.3|4310.95|4310.95|4312.3|4312.3|4310.95|4310.95|0
1635767690000|2021-11-01 11:54:50|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|4311.13|0
1635767710000|2021-11-01 11:55:10|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|0
1635767760000|2021-11-01 11:56:00|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|0
1635767770000|2021-11-01 11:56:10|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|4310.93|0
1635767790000|2021-11-01 11:56:30|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|4310.81|0
1635767830000|2021-11-01 11:57:10|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|4311.48|0
1635767840000|2021-11-01 11:57:20|4311.66|4311.66|4311.51|4311.51|4311.66|4311.66|4311.51|4311.51|0
1635767860000|2021-11-01 11:57:40|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1635767870000|2021-11-01 11:57:50|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1635767920000|2021-11-01 11:58:40|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1635767930000|2021-11-01 11:58:50|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|4310.66|0
1635767940000|2021-11-01 11:59:00|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|0
1635767970000|2021-11-01 11:59:30|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|4310.46|0
1635767990000|2021-11-01 11:59:50|4309.93|4309.93|4309.41|4309.41|4309.93|4309.93|4309.06|4309.06|0
1635768000000|2021-11-01 12:00:00|4309.06|4309.06|4308.53|4308.53|4309.06|4309.06|4308.53|4308.53|0
1635768010000|2021-11-01 12:00:10|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|4309.76|0
1635768060000|2021-11-01 12:01:00|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|0
1635768070000|2021-11-01 12:01:10|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|4309.25|0
1635768110000|2021-11-01 12:01:50|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1635768120000|2021-11-01 12:02:00|4309.43|4309.43|4310.28|4310.28|4310.28|4310.28|4309.43|4309.43|0
1635768130000|2021-11-01 12:02:10|4310.64|4310.64|4310.81|4310.81|4310.81|4310.81|4310.64|4310.64|0
1635768240000|2021-11-01 12:04:00|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|0
1635768250000|2021-11-01 12:04:10|4310.4|4310.4|4310.76|4310.76|4310.76|4310.76|4310.4|4310.4|0
1635768280000|2021-11-01 12:04:40|4311.46|4311.46|4311.56|4311.56|4311.56|4311.56|4311.46|4311.46|0
1635768290000|2021-11-01 12:04:50|4310.89|4310.89|4310.71|4310.71|4310.89|4310.89|4310.54|4310.54|0
1635768300000|2021-11-01 12:05:00|4310.36|4310.36|4309.48|4309.48|4310.36|4310.36|4309.48|4309.48|0
1635768320000|2021-11-01 12:05:20|4309.3|4309.3|4309.13|4309.13|4309.3|4309.3|4309.13|4309.13|0
1635768350000|2021-11-01 12:05:50|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|0
1635768360000|2021-11-01 12:06:00|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|4309.3|0
1635768430000|2021-11-01 12:07:10|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1635768450000|2021-11-01 12:07:30|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|4308.78|0
1635768460000|2021-11-01 12:07:40|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1635768480000|2021-11-01 12:08:00|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1635768510000|2021-11-01 12:08:30|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|4307.56|0
1635768520000|2021-11-01 12:08:40|4307.74|4307.74|4307.91|4307.91|4307.91|4307.91|4307.74|4307.74|0
1635768560000|2021-11-01 12:09:20|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1635768620000|2021-11-01 12:10:20|4307.74|4307.74|4307.39|4307.39|4307.74|4307.74|4307.39|4307.39|0
1635768640000|2021-11-01 12:10:40|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1635768690000|2021-11-01 12:11:30|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|4307.35|0
1635768700000|2021-11-01 12:11:40|4307.5|4307.5|4307.15|4307.15|4307.67|4307.67|4307.15|4307.15|0
1635768710000|2021-11-01 12:11:50|4306.91|4306.91|4306.79|4306.79|4306.91|4306.91|4306.79|4306.79|0
1635768740000|2021-11-01 12:12:20|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1635768760000|2021-11-01 12:12:40|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|0
1635768800000|2021-11-01 12:13:20|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1635768830000|2021-11-01 12:13:50|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|4307.83|0
1635768840000|2021-11-01 12:14:00|4307.89|4307.89|4307.83|4307.83|4307.89|4307.89|4307.83|4307.83|0
1635768850000|2021-11-01 12:14:10|4308.07|4308.07|4308.19|4308.19|4308.19|4308.19|4308.07|4308.07|0
1635768890000|2021-11-01 12:14:50|4308.86|4308.86|4309.04|4309.04|4309.04|4309.04|4308.86|4308.86|0
1635768900000|2021-11-01 12:15:00|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|0
1635768960000|2021-11-01 12:16:00|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|4308.68|0
1635768970000|2021-11-01 12:16:10|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1635768980000|2021-11-01 12:16:20|4308.22|4308.22|4308.17|4308.17|4308.22|4308.22|4308.17|4308.17|0
1635769030000|2021-11-01 12:17:10|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|4308.27|0
1635769050000|2021-11-01 12:17:30|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|4308.13|0
1635769070000|2021-11-01 12:17:50|4308.24|4308.24|4308.83|4308.83|4308.83|4308.83|4308.24|4308.24|0
1635769130000|2021-11-01 12:18:50|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|0
1635769140000|2021-11-01 12:19:00|4308.43|4308.43|4307.76|4307.76|4308.43|4308.43|4307.76|4307.76|0
1635769150000|2021-11-01 12:19:10|4307.23|4307.23|4306.5|4306.5|4307.23|4307.23|4306.5|4306.5|0
1635769180000|2021-11-01 12:19:40|4306.15|4306.15|4304.81|4304.81|4306.15|4306.15|4304.63|4304.63|0
1635769190000|2021-11-01 12:19:50|4305.16|4305.16|4306.03|4306.03|4306.03|4306.03|4305.16|4305.16|0
1635769210000|2021-11-01 12:20:10|4305.98|4305.98|4305.88|4305.88|4305.98|4305.98|4305.88|4305.88|0
1635769260000|2021-11-01 12:21:00|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|0
1635769290000|2021-11-01 12:21:30|4305.01|4305.01|4305.17|4305.17|4305.17|4305.17|4305.01|4305.01|0
1635769410000|2021-11-01 12:23:30|4305|4305|4304.32|4304.32|4305|4305|4304.32|4304.32|0
1635769430000|2021-11-01 12:23:50|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|4304.27|0
1635769440000|2021-11-01 12:24:00|4303.92|4303.92|4303.57|4303.57|4303.92|4303.92|4303.57|4303.57|0
1635769450000|2021-11-01 12:24:10|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1635769460000|2021-11-01 12:24:20|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|0
1635769480000|2021-11-01 12:24:40|4303.04|4303.04|4303.31|4303.31|4303.57|4303.57|4303.04|4303.04|0
1635769530000|2021-11-01 12:25:30|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|0
1635769570000|2021-11-01 12:26:10|4302.29|4302.29|4302.78|4302.78|4302.78|4302.78|4302.29|4302.29|0
1635769580000|2021-11-01 12:26:20|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|4302.73|0
1635769600000|2021-11-01 12:26:40|4302.03|4302.03|4301.32|4301.32|4302.03|4302.03|4301.32|4301.32|0
1635769610000|2021-11-01 12:26:50|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|4301.67|0
1635769620000|2021-11-01 12:27:00|4302.35|4302.35|4303.2|4303.2|4303.2|4303.2|4302.35|4302.35|0
1635769650000|2021-11-01 12:27:30|4303.88|4303.88|4303.58|4303.58|4303.88|4303.88|4303.58|4303.58|0
1635769670000|2021-11-01 12:27:50|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|0
1635769680000|2021-11-01 12:28:00|4304.44|4304.44|4304.61|4304.61|4304.61|4304.61|4304.44|4304.44|0
1635769700000|2021-11-01 12:28:20|4304.26|4304.26|4304.08|4304.08|4304.26|4304.26|4304.08|4304.08|0
1635769720000|2021-11-01 12:28:40|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1635769740000|2021-11-01 12:29:00|4303.93|4303.93|4303.87|4303.87|4303.93|4303.93|4303.87|4303.87|0
1635769790000|2021-11-01 12:29:50|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|0
1635769820000|2021-11-01 12:30:20|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|4304.39|0
1635769830000|2021-11-01 12:30:30|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1635769840000|2021-11-01 12:30:40|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1635769850000|2021-11-01 12:30:50|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1635769890000|2021-11-01 12:31:30|4305.08|4305.08|4304.9|4304.9|4305.08|4305.08|4304.9|4304.9|0
1635769910000|2021-11-01 12:31:50|4305.78|4305.78|4306.66|4306.66|4306.66|4306.66|4305.78|4305.78|0
1635769920000|2021-11-01 12:32:00|4306.3|4306.3|4306.13|4306.13|4306.3|4306.3|4306.13|4306.13|0
1635769930000|2021-11-01 12:32:10|4305.78|4305.78|4305.67|4305.67|4305.78|4305.78|4305.52|4305.52|0
1635769940000|2021-11-01 12:32:20|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|4306.02|0
1635769950000|2021-11-01 12:32:30|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|4305.66|0
1635770010000|2021-11-01 12:33:30|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|0
1635770050000|2021-11-01 12:34:10|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|0
1635770110000|2021-11-01 12:35:10|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1635770160000|2021-11-01 12:36:00|4306.45|4306.45|4305.78|4305.78|4307.33|4307.33|4305.78|4305.78|0
1635770170000|2021-11-01 12:36:10|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|4305.1|0
1635770180000|2021-11-01 12:36:20|4304.75|4304.75|4304.08|4304.08|4304.75|4304.75|4304.08|4304.08|0
1635770210000|2021-11-01 12:36:50|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|4304.25|0
1635770240000|2021-11-01 12:37:20|4304.36|4304.36|4305.51|4305.51|4305.51|4305.51|4304.3|4304.3|0
1635770270000|2021-11-01 12:37:50|4305.14|4305.14|4305.03|4305.03|4305.24|4305.24|4304.98|4304.98|0
1635770280000|2021-11-01 12:38:00|4304.86|4304.86|4304.51|4304.51|4304.86|4304.86|4304.51|4304.51|0
1635770300000|2021-11-01 12:38:20|4304.68|4304.68|4305.56|4305.56|4305.56|4305.56|4304.68|4304.68|0
1635770320000|2021-11-01 12:38:40|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|0
1635770350000|2021-11-01 12:39:10|4304.56|4304.56|4305.09|4305.09|4305.09|4305.09|4304.56|4304.56|0
1635770360000|2021-11-01 12:39:20|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|4305.77|0
1635770390000|2021-11-01 12:39:50|4306|4306|4306|4306|4306|4306|4306|4306|0
1635770400000|2021-11-01 12:40:00|4305.83|4305.83|4305.83|4305.83|4305.88|4305.88|4305.83|4305.83|0
1635770440000|2021-11-01 12:40:40|4306|4306|4306|4306|4306|4306|4306|4306|0
1635770480000|2021-11-01 12:41:20|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1635770500000|2021-11-01 12:41:40|4306.18|4306.18|4306.35|4306.35|4306.35|4306.35|4306.18|4306.18|0
1635770540000|2021-11-01 12:42:20|4306.88|4306.88|4307.23|4307.23|4307.9|4307.9|4306.88|4306.88|0
1635770550000|2021-11-01 12:42:30|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|0
1635770560000|2021-11-01 12:42:40|4307.35|4307.35|4307.53|4307.53|4307.53|4307.53|4307.35|4307.35|0
1635770650000|2021-11-01 12:44:10|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|4308.2|0
1635770690000|2021-11-01 12:44:50|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|0
1635770700000|2021-11-01 12:45:00|4309.55|4309.55|4309.2|4309.2|4309.55|4309.55|4309.2|4309.2|0
1635770710000|2021-11-01 12:45:10|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|4308.67|0
1635770730000|2021-11-01 12:45:30|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|4308.5|0
1635770760000|2021-11-01 12:46:00|4307.97|4307.97|4308.14|4308.14|4308.14|4308.14|4307.97|4307.97|0
1635770790000|2021-11-01 12:46:30|4307.79|4307.79|4307.97|4307.97|4307.97|4307.97|4307.79|4307.79|0
1635770810000|2021-11-01 12:46:50|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1635770840000|2021-11-01 12:47:20|4307.99|4307.99|4308.04|4308.04|4308.04|4308.04|4307.99|4307.99|0
1635770870000|2021-11-01 12:47:50|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|0
1635770890000|2021-11-01 12:48:10|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1635770900000|2021-11-01 12:48:20|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1635770920000|2021-11-01 12:48:40|4308.77|4308.77|4308.95|4308.95|4308.95|4308.95|4308.77|4308.77|0
1635770940000|2021-11-01 12:49:00|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|0
1635770950000|2021-11-01 12:49:10|4309.59|4309.59|4309.47|4309.47|4309.59|4309.59|4309.47|4309.47|0
1635770970000|2021-11-01 12:49:30|4309.12|4309.12|4309.3|4309.3|4309.3|4309.3|4309.12|4309.12|0
1635770980000|2021-11-01 12:49:40|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1635771000000|2021-11-01 12:50:00|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1635771020000|2021-11-01 12:50:20|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|0
1635771060000|2021-11-01 12:51:00|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|4307.6|0
1635771080000|2021-11-01 12:51:20|4307.07|4307.07|4307.42|4307.42|4307.42|4307.42|4307.07|4307.07|0
1635771090000|2021-11-01 12:51:30|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1635771100000|2021-11-01 12:51:40|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|4308.3|0
1635771130000|2021-11-01 12:52:10|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|0
1635771180000|2021-11-01 12:53:00|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|4308.23|0
1635771190000|2021-11-01 12:53:10|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1635771240000|2021-11-01 12:54:00|4308.18|4308.18|4308.18|4308.18|4308.28|4308.28|4308.18|4308.18|0
1635771260000|2021-11-01 12:54:20|4308.32|4308.32|4307.62|4307.62|4308.32|4308.32|4307.62|4307.62|0
1635771280000|2021-11-01 12:54:40|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|4307.48|0
1635771290000|2021-11-01 12:54:50|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|4307.3|0
1635771300000|2021-11-01 12:55:00|4307.13|4307.13|4307.18|4307.18|4307.18|4307.18|4307.13|4307.13|0
1635771310000|2021-11-01 12:55:10|4307.53|4307.53|4306.83|4306.83|4307.53|4307.53|4306.3|4306.3|0
1635771360000|2021-11-01 12:56:00|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|4306.48|0
1635771370000|2021-11-01 12:56:10|4306.83|4306.83|4306.95|4306.95|4306.95|4306.95|4306.83|4306.83|0
1635771380000|2021-11-01 12:56:20|4307.06|4307.06|4307.24|4307.24|4307.24|4307.24|4307.06|4307.06|0
1635771390000|2021-11-01 12:56:30|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|4307.03|0
1635771410000|2021-11-01 12:56:50|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|0
1635771420000|2021-11-01 12:57:00|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|0
1635771450000|2021-11-01 12:57:30|4307.21|4307.21|4307.39|4307.39|4307.39|4307.39|4307.21|4307.21|0
1635771480000|2021-11-01 12:58:00|4308.39|4308.39|4307.55|4307.55|4308.39|4308.39|4307.55|4307.55|0
1635771500000|2021-11-01 12:58:20|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|0
1635771580000|2021-11-01 12:59:40|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|0
1635771590000|2021-11-01 12:59:50|4306.59|4306.59|4306.76|4306.76|4306.76|4306.76|4306.59|4306.59|0
1635771600000|2021-11-01 13:00:00|4306.41|4306.41|4306.25|4306.25|4306.41|4306.41|4306.25|4306.25|0
1635771610000|2021-11-01 13:00:10|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|0
1635771620000|2021-11-01 13:00:20|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|4305.97|0
1635771630000|2021-11-01 13:00:30|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|4305.76|0
1635771640000|2021-11-01 13:00:40|4305.08|4305.08|4304.21|4304.21|4305.08|4305.08|4304.21|4304.21|0
1635771650000|2021-11-01 13:00:50|4304.26|4304.26|4304.89|4304.89|4305|4305|4304.26|4304.26|0
1635771660000|2021-11-01 13:01:00|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1635771690000|2021-11-01 13:01:30|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1635771710000|2021-11-01 13:01:50|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1635771720000|2021-11-01 13:02:00|4303.73|4303.73|4304.43|4304.43|4304.43|4304.43|4303.73|4303.73|0
1635771730000|2021-11-01 13:02:10|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1635771760000|2021-11-01 13:02:40|4303.97|4303.97|4303.85|4303.85|4303.97|4303.97|4303.85|4303.85|0
1635771780000|2021-11-01 13:03:00|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|0
1635771810000|2021-11-01 13:03:30|4302.85|4302.85|4303.53|4303.53|4303.53|4303.53|4302.85|4302.85|0
1635771830000|2021-11-01 13:03:50|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1635771840000|2021-11-01 13:04:00|4302.15|4302.15|4301.65|4301.65|4302.15|4302.15|4301.65|4301.65|0
1635771850000|2021-11-01 13:04:10|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|4301.54|0
1635771860000|2021-11-01 13:04:20|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|4301.19|0
1635771890000|2021-11-01 13:04:50|4300.51|4300.51|4299.14|4299.14|4300.51|4300.51|4299.14|4299.14|0
1635771900000|2021-11-01 13:05:00|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|0
1635771910000|2021-11-01 13:05:10|4298.92|4298.92|4298.87|4298.87|4298.92|4298.92|4298.87|4298.87|0
1635771930000|2021-11-01 13:05:30|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|0
1635771990000|2021-11-01 13:06:30|4298.18|4298.18|4298.53|4298.53|4298.53|4298.53|4298.18|4298.18|0
1635772000000|2021-11-01 13:06:40|4298.58|4298.58|4298.79|4298.79|4298.79|4298.79|4298.58|4298.58|0
1635772010000|2021-11-01 13:06:50|4298.44|4298.44|4298.44|4298.44|4298.44|4298.44|4298.44|4298.44|0
1635772050000|2021-11-01 13:07:30|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|4298.27|0
1635772070000|2021-11-01 13:07:50|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|0
1635772080000|2021-11-01 13:08:00|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|4298.31|0
1635772110000|2021-11-01 13:08:30|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|4298.1|0
1635772130000|2021-11-01 13:08:50|4298.04|4298.04|4298.39|4298.39|4298.39|4298.39|4298.04|4298.04|0
1635772190000|2021-11-01 13:09:50|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|0
1635772200000|2021-11-01 13:10:00|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1635772250000|2021-11-01 13:10:50|4298.92|4298.92|4299.1|4299.1|4299.1|4299.1|4298.92|4298.92|0
1635772260000|2021-11-01 13:11:00|4299.58|4299.58|4299.42|4299.42|4299.58|4299.58|4299.42|4299.42|0
1635772270000|2021-11-01 13:11:10|4299.58|4299.58|4299.91|4299.91|4299.91|4299.91|4299.58|4299.58|0
1635772290000|2021-11-01 13:11:30|4300.26|4300.26|4299.91|4299.91|4300.26|4300.26|4299.91|4299.91|0
1635772310000|2021-11-01 13:11:50|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|4300.43|0
1635772330000|2021-11-01 13:12:10|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|4301.11|0
1635772430000|2021-11-01 13:13:50|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|4300.95|0
1635772480000|2021-11-01 13:14:40|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|4300.07|0
1635772490000|2021-11-01 13:14:50|4300.77|4300.77|4300.25|4300.25|4300.77|4300.77|4300.25|4300.25|0
1635772500000|2021-11-01 13:15:00|4299.9|4299.9|4299.72|4299.72|4299.9|4299.9|4299.72|4299.72|0
1635772530000|2021-11-01 13:15:30|4299.58|4299.58|4299.72|4299.72|4299.72|4299.72|4299.58|4299.58|0
1635772540000|2021-11-01 13:15:40|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1635772550000|2021-11-01 13:15:50|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1635772560000|2021-11-01 13:16:00|4299.93|4299.93|4298.7|4298.7|4299.93|4299.93|4298.7|4298.7|0
1635772570000|2021-11-01 13:16:10|4298.54|4298.54|4298.65|4298.65|4298.65|4298.65|4298.54|4298.54|0
1635772600000|2021-11-01 13:16:40|4298.77|4298.77|4298.77|4298.77|4298.89|4298.89|4298.77|4298.77|0
1635772610000|2021-11-01 13:16:50|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1635772620000|2021-11-01 13:17:00|4299|4299|4298.83|4298.83|4299.18|4299.18|4298.83|4298.83|0
1635772650000|2021-11-01 13:17:30|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|4298.15|0
1635772660000|2021-11-01 13:17:40|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|4298.39|0
1635772720000|2021-11-01 13:18:40|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|0
1635772750000|2021-11-01 13:19:10|4299.3|4299.3|4299.35|4299.35|4299.35|4299.35|4299.3|4299.3|0
1635772760000|2021-11-01 13:19:20|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|4299.88|0
1635772770000|2021-11-01 13:19:30|4299.7|4299.7|4299.88|4299.88|4299.88|4299.88|4299.7|4299.7|0
1635772800000|2021-11-01 13:20:00|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|4299.53|0
1635772820000|2021-11-01 13:20:20|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|4299.35|0
1635772840000|2021-11-01 13:20:40|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|4298.65|0
1635772890000|2021-11-01 13:21:30|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|4298.83|0
1635772910000|2021-11-01 13:21:50|4299|4299|4299.35|4299.35|4299.35|4299.35|4299|4299|0
1635772920000|2021-11-01 13:22:00|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|4299.18|0
1635772960000|2021-11-01 13:22:40|4299.28|4299.28|4299.46|4299.46|4299.46|4299.46|4299.28|4299.28|0
1635772990000|2021-11-01 13:23:10|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|4300.13|0
1635773010000|2021-11-01 13:23:30|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|4300.31|0
1635773030000|2021-11-01 13:23:50|4300.15|4300.15|4300.1|4300.1|4300.15|4300.15|4300.1|4300.1|0
1635773060000|2021-11-01 13:24:20|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|4300.22|0
1635773090000|2021-11-01 13:24:50|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|0
1635773100000|2021-11-01 13:25:00|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|4300.54|0
1635773140000|2021-11-01 13:25:40|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|4300.19|0
1635773150000|2021-11-01 13:25:50|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|4300.01|0
1635773160000|2021-11-01 13:26:00|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|4299.14|0
1635773190000|2021-11-01 13:26:30|4299.31|4299.31|4299.66|4299.66|4299.66|4299.66|4299.31|4299.31|0
1635773250000|2021-11-01 13:27:30|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|4299.31|0
1635773280000|2021-11-01 13:28:00|4298.64|4298.64|4297.96|4297.96|4298.64|4298.64|4297.96|4297.96|0
1635773300000|2021-11-01 13:28:20|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|4297.79|0
1635773320000|2021-11-01 13:28:40|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|4298.14|0
1635773330000|2021-11-01 13:28:50|4297.79|4297.79|4297.08|4297.08|4297.79|4297.79|4297.08|4297.08|0
1635773380000|2021-11-01 13:29:40|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|4296.94|0
1635773400000|2021-11-01 13:30:00|4296.26|4296.26|4297.29|4297.29|4297.29|4297.29|4296.26|4296.26|0
1635773410000|2021-11-01 13:30:10|4296.61|4296.61|4298.17|4298.17|4298.17|4298.17|4296.61|4296.61|0
1635773420000|2021-11-01 13:30:20|4297.81|4297.81|4296.61|4296.61|4297.81|4297.81|4296.61|4296.61|0
1635773430000|2021-11-01 13:30:30|4296.47|4296.47|4296.69|4296.69|4296.69|4296.69|4296.3|4296.3|0
1635773460000|2021-11-01 13:31:00|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|4297.04|0
1635773470000|2021-11-01 13:31:10|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|4296.88|0
1635773480000|2021-11-01 13:31:20|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|0
1635773490000|2021-11-01 13:31:30|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|4297.5|0
1635773500000|2021-11-01 13:31:40|4298.03|4298.03|4298.21|4298.21|4298.21|4298.21|4298.03|4298.03|0
1635773530000|2021-11-01 13:32:10|4298.35|4298.35|4299.7|4299.7|4299.7|4299.7|4298.35|4298.35|0
1635773550000|2021-11-01 13:32:30|4299.53|4299.53|4299.58|4299.58|4299.58|4299.58|4299.53|4299.53|0
1635773600000|2021-11-01 13:33:20|4299.46|4299.46|4298.26|4298.26|4299.46|4299.46|4298.26|4298.26|0
1635773620000|2021-11-01 13:33:40|4297.74|4297.74|4298.26|4298.26|4298.26|4298.26|4297.74|4297.74|0
1635773630000|2021-11-01 13:33:50|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|4298.37|0
1635773640000|2021-11-01 13:34:00|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|4299.07|0
1635773700000|2021-11-01 13:35:00|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|4298.91|0
1635773710000|2021-11-01 13:35:10|4298.74|4298.74|4298.91|4298.91|4298.91|4298.91|4298.56|4298.56|0
1635773720000|2021-11-01 13:35:20|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|4299.09|0
1635773760000|2021-11-01 13:36:00|4299.41|4299.41|4298.36|4298.36|4299.41|4299.41|4298.36|4298.36|0
1635773770000|2021-11-01 13:36:10|4298.63|4298.63|4298.52|4298.52|4298.63|4298.63|4298.52|4298.52|0
1635773810000|2021-11-01 13:36:50|4298.64|4298.64|4299.16|4299.16|4299.16|4299.16|4298.64|4298.64|0
1635773820000|2021-11-01 13:37:00|4299.34|4299.34|4299.28|4299.28|4299.46|4299.46|4299.28|4299.28|0
1635773830000|2021-11-01 13:37:10|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|0
1635773840000|2021-11-01 13:37:20|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|4298.58|0
1635773850000|2021-11-01 13:37:30|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|0
1635773870000|2021-11-01 13:37:50|4299.43|4299.43|4298.76|4298.76|4299.43|4299.43|4298.76|4298.76|0
1635773880000|2021-11-01 13:38:00|4299.43|4299.43|4298.93|4298.93|4299.78|4299.78|4298.93|4298.93|0
1635773890000|2021-11-01 13:38:10|4299.11|4299.11|4300.91|4300.91|4300.91|4300.91|4298.76|4298.76|0
1635773900000|2021-11-01 13:38:20|4301.26|4301.26|4302.66|4302.66|4302.66|4302.66|4301.26|4301.26|0
1635773910000|2021-11-01 13:38:30|4302.49|4302.49|4301.79|4301.79|4302.49|4302.49|4301.79|4301.79|0
1635773920000|2021-11-01 13:38:40|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|4301.44|0
1635773950000|2021-11-01 13:39:10|4301.61|4301.61|4302.23|4302.23|4302.23|4302.23|4301.61|4301.61|0
1635773960000|2021-11-01 13:39:20|4302.91|4302.91|4303.58|4303.58|4303.58|4303.58|4302.91|4302.91|0
1635773970000|2021-11-01 13:39:30|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|4304.46|0
1635773980000|2021-11-01 13:39:40|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1635773990000|2021-11-01 13:39:50|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|4304.43|0
1635774000000|2021-11-01 13:40:00|4303.9|4303.9|4303.74|4303.74|4303.9|4303.9|4303.74|4303.74|0
1635774020000|2021-11-01 13:40:20|4303.84|4303.84|4304.72|4304.72|4304.72|4304.72|4303.84|4303.84|0
1635774050000|2021-11-01 13:40:50|4304.54|4304.54|4304.69|4304.69|4304.69|4304.69|4304.54|4304.54|0
1635774060000|2021-11-01 13:41:00|4305.04|4305.04|4304.87|4304.87|4305.04|4305.04|4304.87|4304.87|0
1635774070000|2021-11-01 13:41:10|4304.52|4304.52|4304.68|4304.68|4304.68|4304.68|4304.52|4304.52|0
1635774080000|2021-11-01 13:41:20|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|4304.85|0
1635774090000|2021-11-01 13:41:30|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1635774100000|2021-11-01 13:41:40|4305.88|4305.88|4306.23|4306.23|4306.23|4306.23|4305.88|4305.88|0
1635774120000|2021-11-01 13:42:00|4306.91|4306.91|4307.47|4307.47|4307.47|4307.47|4306.74|4306.74|0
1635774150000|2021-11-01 13:42:30|4307.65|4307.65|4308|4308|4308|4308|4307.65|4307.65|0
1635774170000|2021-11-01 13:42:50|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1635774210000|2021-11-01 13:43:30|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1635774220000|2021-11-01 13:43:40|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|4309.05|0
1635774250000|2021-11-01 13:44:10|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|0
1635774280000|2021-11-01 13:44:40|4308.2|4308.2|4308.38|4308.38|4308.38|4308.38|4308.2|4308.2|0
1635774300000|2021-11-01 13:45:00|4308.55|4308.55|4307.32|4307.32|4308.55|4308.55|4307.32|4307.32|0
1635774320000|2021-11-01 13:45:20|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1635774360000|2021-11-01 13:46:00|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|4307.32|0
1635774370000|2021-11-01 13:46:10|4308|4308|4308|4308|4308|4308|4307.65|4307.65|0
1635774380000|2021-11-01 13:46:20|4307.82|4307.82|4307.82|4307.82|4307.82|4307.82|4307.65|4307.65|0
1635774400000|2021-11-01 13:46:40|4307.99|4307.99|4308.15|4308.15|4308.15|4308.15|4307.99|4307.99|0
1635774410000|2021-11-01 13:46:50|4307.99|4307.99|4308.51|4308.51|4308.51|4308.51|4307.84|4307.84|0
1635774420000|2021-11-01 13:47:00|4308.66|4308.66|4310.27|4310.27|4310.27|4310.27|4308.66|4308.66|0
1635774430000|2021-11-01 13:47:10|4309.59|4309.59|4308.91|4308.91|4309.59|4309.59|4308.91|4308.91|0
1635774440000|2021-11-01 13:47:20|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|4309.09|0
1635774490000|2021-11-01 13:48:10|4309.77|4309.77|4310.29|4310.29|4310.29|4310.29|4309.77|4309.77|0
1635774500000|2021-11-01 13:48:20|4310.97|4310.97|4310.62|4310.62|4310.97|4310.97|4310.62|4310.62|0
1635774510000|2021-11-01 13:48:30|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1635774530000|2021-11-01 13:48:50|4311.48|4311.48|4312.15|4312.15|4312.15|4312.15|4311.48|4311.48|0
1635774560000|2021-11-01 13:49:20|4311.48|4311.48|4309.41|4309.41|4311.48|4311.48|4309.41|4309.41|0
1635774580000|2021-11-01 13:49:40|4308.53|4308.53|4308.71|4308.71|4308.71|4308.71|4308.53|4308.53|0
1635774600000|2021-11-01 13:50:00|4308.47|4308.47|4309.35|4309.35|4309.35|4309.35|4308.47|4308.47|0
1635774610000|2021-11-01 13:50:10|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|4308.82|0
1635774620000|2021-11-01 13:50:20|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1635774640000|2021-11-01 13:50:40|4308.67|4308.67|4307.97|4307.97|4308.67|4308.67|4307.97|4307.97|0
1635774650000|2021-11-01 13:50:50|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|4308.15|0
1635774670000|2021-11-01 13:51:10|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|4308.25|0
1635774680000|2021-11-01 13:51:20|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|4308.93|0
1635774690000|2021-11-01 13:51:30|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|0
1635774700000|2021-11-01 13:51:40|4309.82|4309.82|4309.88|4309.88|4310.03|4310.03|4309.82|4309.82|0
1635774710000|2021-11-01 13:51:50|4308.82|4308.82|4307.8|4307.8|4308.82|4308.82|4307.8|4307.8|0
1635774740000|2021-11-01 13:52:20|4307.68|4307.68|4305.95|4305.95|4307.68|4307.68|4305.95|4305.95|0
1635774750000|2021-11-01 13:52:30|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|0
1635774760000|2021-11-01 13:52:40|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|4306.42|0
1635774800000|2021-11-01 13:53:20|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|4306.77|0
1635774830000|2021-11-01 13:53:50|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|4306.82|0
1635774840000|2021-11-01 13:54:00|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|4306.71|0
1635774850000|2021-11-01 13:54:10|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1635774860000|2021-11-01 13:54:20|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1635774880000|2021-11-01 13:54:40|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1635774900000|2021-11-01 13:55:00|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|4305.06|0
1635774920000|2021-11-01 13:55:20|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|0
1635774940000|2021-11-01 13:55:40|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|4304.89|0
1635774960000|2021-11-01 13:56:00|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|0
1635774980000|2021-11-01 13:56:20|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|0
1635774990000|2021-11-01 13:56:30|4304.52|4304.52|4304.41|4304.41|4304.52|4304.52|4304.41|4304.41|0
1635775020000|2021-11-01 13:57:00|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1635775130000|2021-11-01 13:58:50|4303.54|4303.54|4303.52|4303.52|4303.54|4303.54|4303.36|4303.36|0
1635775150000|2021-11-01 13:59:10|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|0
1635775170000|2021-11-01 13:59:30|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|4303.52|0
1635775200000|2021-11-01 14:00:00|4303.36|4303.36|4303.45|4303.45|4303.51|4303.51|4303.36|4303.36|0
1635775220000|2021-11-01 14:00:20|4303.51|4303.51|4302.81|4302.81|4303.51|4303.51|4302.81|4302.81|0
1635775230000|2021-11-01 14:00:30|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|0
1635775250000|2021-11-01 14:00:50|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|4303.16|0
1635775270000|2021-11-01 14:01:10|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|0
1635775290000|2021-11-01 14:01:30|4303.88|4303.88|4303.29|4303.29|4304.04|4304.04|4303.16|4303.16|0
1635775320000|2021-11-01 14:02:00|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1635775330000|2021-11-01 14:02:10|4303.64|4303.64|4303.81|4303.81|4303.81|4303.81|4303.64|4303.64|0
1635775350000|2021-11-01 14:02:30|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1635775360000|2021-11-01 14:02:40|4302.94|4302.94|4302.79|4302.79|4303.11|4303.11|4302.44|4302.44|0
1635775370000|2021-11-01 14:02:50|4302.26|4302.26|4302.61|4302.61|4302.61|4302.61|4302.26|4302.26|0
1635775380000|2021-11-01 14:03:00|4302.96|4302.96|4302.96|4302.96|4303.14|4303.14|4302.61|4302.61|0
1635775390000|2021-11-01 14:03:10|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|0
1635775410000|2021-11-01 14:03:30|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|0
1635775440000|2021-11-01 14:04:00|4301.91|4301.91|4301.73|4301.73|4301.91|4301.91|4301.73|4301.73|0
1635775450000|2021-11-01 14:04:10|4302.43|4302.43|4302.27|4302.27|4302.43|4302.43|4302.1|4302.1|0
1635775490000|2021-11-01 14:04:50|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|4302.63|0
1635775500000|2021-11-01 14:05:00|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1635775520000|2021-11-01 14:05:20|4303.98|4303.98|4303.48|4303.48|4303.98|4303.98|4303.3|4303.3|0
1635775530000|2021-11-01 14:05:30|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1635775550000|2021-11-01 14:05:50|4302.6|4302.6|4303.29|4303.29|4303.29|4303.29|4302.6|4302.6|0
1635775560000|2021-11-01 14:06:00|4301.94|4301.94|4301.26|4301.26|4301.94|4301.94|4301.26|4301.26|0
1635775570000|2021-11-01 14:06:10|4301.42|4301.42|4301.77|4301.77|4301.77|4301.77|4300.74|4300.74|0
1635775580000|2021-11-01 14:06:20|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|4301.95|0
1635775600000|2021-11-01 14:06:40|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|4301.78|0
1635775620000|2021-11-01 14:07:00|4302.46|4302.46|4303.13|4303.13|4303.13|4303.13|4302.46|4302.46|0
1635775640000|2021-11-01 14:07:20|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|0
1635775690000|2021-11-01 14:08:10|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1635775710000|2021-11-01 14:08:30|4304.15|4304.15|4303.45|4303.45|4304.15|4304.15|4303.45|4303.45|0
1635775720000|2021-11-01 14:08:40|4304.32|4304.32|4304.84|4304.84|4304.84|4304.84|4304.32|4304.32|0
1635775730000|2021-11-01 14:08:50|4305.01|4305.01|4304.66|4304.66|4305.01|4305.01|4304.66|4304.66|0
1635775770000|2021-11-01 14:09:30|4304.56|4304.56|4304.39|4304.39|4304.56|4304.56|4304.39|4304.39|0
1635775780000|2021-11-01 14:09:40|4304.74|4304.74|4304.93|4304.93|4305.09|4305.09|4304.74|4304.74|0
1635775790000|2021-11-01 14:09:50|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|4305.28|0
1635775800000|2021-11-01 14:10:00|4305.46|4305.46|4305.79|4305.79|4305.79|4305.79|4305.28|4305.28|0
1635775820000|2021-11-01 14:10:20|4305.74|4305.74|4305.58|4305.58|4305.74|4305.74|4305.58|4305.58|0
1635775840000|2021-11-01 14:10:40|4305.91|4305.91|4306.26|4306.26|4306.26|4306.26|4305.91|4305.91|0
1635775850000|2021-11-01 14:10:50|4306.93|4306.93|4307.09|4307.09|4307.09|4307.09|4306.93|4306.93|0
1635775860000|2021-11-01 14:11:00|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|0
1635775870000|2021-11-01 14:11:10|4308.29|4308.29|4308.12|4308.12|4308.29|4308.29|4308.12|4308.12|0
1635775910000|2021-11-01 14:11:50|4307.77|4307.77|4306.74|4306.74|4307.77|4307.77|4306.74|4306.74|0
1635775930000|2021-11-01 14:12:10|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|4306.39|0
1635775940000|2021-11-01 14:12:20|4306.06|4306.06|4305.6|4305.6|4306.06|4306.06|4305.48|4305.48|0
1635776020000|2021-11-01 14:13:40|4305.48|4305.48|4305.42|4305.42|4305.48|4305.48|4305.42|4305.42|0
1635776070000|2021-11-01 14:14:30|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1635776080000|2021-11-01 14:14:40|4304.92|4304.92|4305.62|4305.62|4305.62|4305.62|4304.92|4304.92|0
1635776090000|2021-11-01 14:14:50|4305.77|4305.77|4306.12|4306.12|4306.12|4306.12|4305.77|4305.77|0
1635776100000|2021-11-01 14:15:00|4306.3|4306.3|4307.14|4307.14|4307.14|4307.14|4306.3|4306.3|0
1635776110000|2021-11-01 14:15:10|4306.79|4306.79|4307.06|4307.06|4307.06|4307.06|4306.79|4306.79|0
1635776130000|2021-11-01 14:15:30|4306.53|4306.53|4306.18|4306.18|4306.53|4306.53|4306.18|4306.18|0
1635776140000|2021-11-01 14:15:40|4305.5|4305.5|4305.35|4305.35|4305.5|4305.5|4305.19|4305.19|0
1635776170000|2021-11-01 14:16:10|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|4304.68|0
1635776180000|2021-11-01 14:16:20|4305.35|4305.35|4305.7|4305.7|4305.7|4305.7|4305.35|4305.35|0
1635776190000|2021-11-01 14:16:30|4305.03|4305.03|4305.7|4305.7|4305.7|4305.7|4305.03|4305.03|0
1635776200000|2021-11-01 14:16:40|4305.03|4305.03|4304.35|4304.35|4305.03|4305.03|4304.35|4304.35|0
1635776220000|2021-11-01 14:17:00|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|4305.05|0
1635776230000|2021-11-01 14:17:10|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1635776240000|2021-11-01 14:17:20|4305.85|4305.85|4305.17|4305.17|4305.85|4305.85|4305.17|4305.17|0
1635776290000|2021-11-01 14:18:10|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|4305.35|0
1635776300000|2021-11-01 14:18:20|4305.2|4305.2|4304.52|4304.52|4305.2|4305.2|4304.52|4304.52|0
1635776310000|2021-11-01 14:18:30|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|0
1635776320000|2021-11-01 14:18:40|4303.17|4303.17|4304.52|4304.52|4304.52|4304.52|4303.17|4303.17|0
1635776330000|2021-11-01 14:18:50|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|4303.85|0
1635776340000|2021-11-01 14:19:00|4304.72|4304.72|4305.75|4305.75|4305.75|4305.75|4304.72|4304.72|0
1635776350000|2021-11-01 14:19:10|4306.01|4306.01|4305.34|4305.34|4306.01|4306.01|4305.34|4305.34|0
1635776390000|2021-11-01 14:19:50|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|4305.18|0
1635776400000|2021-11-01 14:20:00|4305.34|4305.34|4304.71|4304.71|4305.34|4305.34|4304.71|4304.71|0
1635776410000|2021-11-01 14:20:10|4305.38|4305.38|4305.23|4305.23|4305.91|4305.91|4305.23|4305.23|0
1635776420000|2021-11-01 14:20:20|4304.56|4304.56|4305.06|4305.06|4305.06|4305.06|4304.56|4304.56|0
1635776430000|2021-11-01 14:20:30|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1635776440000|2021-11-01 14:20:40|4305.06|4305.06|4305.06|4305.06|4305.73|4305.73|4305.06|4305.06|0
1635776450000|2021-11-01 14:20:50|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|4305.11|0
1635776460000|2021-11-01 14:21:00|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1635776470000|2021-11-01 14:21:10|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|4305.62|0
1635776480000|2021-11-01 14:21:20|4305.8|4305.8|4305.69|4305.69|4305.8|4305.8|4305.69|4305.69|0
1635776490000|2021-11-01 14:21:30|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1635776520000|2021-11-01 14:22:00|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|0
1635776530000|2021-11-01 14:22:10|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|4305.46|0
1635776540000|2021-11-01 14:22:20|4306.14|4306.14|4305.97|4305.97|4306.14|4306.14|4305.97|4305.97|0
1635776580000|2021-11-01 14:23:00|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1635776590000|2021-11-01 14:23:10|4305.79|4305.79|4306.47|4306.47|4306.47|4306.47|4305.79|4305.79|0
1635776600000|2021-11-01 14:23:20|4307.52|4307.52|4307.68|4307.68|4307.68|4307.68|4307.52|4307.52|0
1635776620000|2021-11-01 14:23:40|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1635776640000|2021-11-01 14:24:00|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|4306.63|0
1635776650000|2021-11-01 14:24:10|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|4306.58|0
1635776660000|2021-11-01 14:24:20|4307.25|4307.25|4306.2|4306.2|4307.25|4307.25|4306.2|4306.2|0
1635776670000|2021-11-01 14:24:30|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|4306.37|0
1635776700000|2021-11-01 14:25:00|4306.2|4306.2|4306.55|4306.55|4306.72|4306.72|4306.2|4306.2|0
1635776710000|2021-11-01 14:25:10|4307.22|4307.22|4307.75|4307.75|4307.75|4307.75|4307.22|4307.22|0
1635776720000|2021-11-01 14:25:20|4308.28|4308.28|4308.8|4308.8|4308.8|4308.8|4308.28|4308.28|0
1635776730000|2021-11-01 14:25:30|4308.91|4308.91|4308.81|4308.81|4308.96|4308.96|4308.81|4308.81|0
1635776740000|2021-11-01 14:25:40|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1635776770000|2021-11-01 14:26:10|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|0
1635776790000|2021-11-01 14:26:30|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1635776850000|2021-11-01 14:27:30|4308.14|4308.14|4308.66|4308.66|4308.66|4308.66|4308.14|4308.14|0
1635776860000|2021-11-01 14:27:40|4309.01|4309.01|4309.01|4309.01|4309.18|4309.18|4309.01|4309.01|0
1635776880000|2021-11-01 14:28:00|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|4308.66|0
1635776890000|2021-11-01 14:28:10|4308.31|4308.31|4307.32|4307.32|4308.31|4308.31|4307.32|4307.32|0
1635776900000|2021-11-01 14:28:20|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|4307.17|0
1635776920000|2021-11-01 14:28:40|4307.87|4307.87|4306.72|4306.72|4308.75|4308.75|4306.72|4306.72|0
1635776930000|2021-11-01 14:28:50|4307.4|4307.4|4306.72|4306.72|4307.4|4307.4|4306.72|4306.72|0
1635776940000|2021-11-01 14:29:00|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1635776950000|2021-11-01 14:29:10|4307.22|4307.22|4307.4|4307.4|4307.4|4307.4|4307.22|4307.22|0
1635776970000|2021-11-01 14:29:30|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|4307.05|0
1635776980000|2021-11-01 14:29:40|4307.1|4307.1|4307.45|4307.45|4307.45|4307.45|4307.1|4307.1|0
1635776990000|2021-11-01 14:29:50|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|0
1635777000000|2021-11-01 14:30:00|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|0
1635777010000|2021-11-01 14:30:10|4307.65|4307.65|4307.8|4307.8|4307.8|4307.8|4307.65|4307.65|0
1635777020000|2021-11-01 14:30:20|4307.45|4307.45|4305.55|4305.55|4307.45|4307.45|4305.55|4305.55|0
1635777030000|2021-11-01 14:30:30|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|4306.22|0
1635777040000|2021-11-01 14:30:40|4305.77|4305.77|4305.59|4305.59|4305.77|4305.77|4305.59|4305.59|0
1635777050000|2021-11-01 14:30:50|4305.44|4305.44|4305.28|4305.28|4305.44|4305.44|4305.28|4305.28|0
1635777060000|2021-11-01 14:31:00|4304.6|4304.6|4303.43|4303.43|4304.6|4304.6|4303.43|4303.43|0
1635777080000|2021-11-01 14:31:20|4303.6|4303.6|4303.88|4303.88|4303.88|4303.88|4303.6|4303.6|0
1635777100000|2021-11-01 14:31:40|4304.06|4304.06|4303.38|4303.38|4304.06|4304.06|4303.38|4303.38|0
1635777110000|2021-11-01 14:31:50|4303.03|4303.03|4302.36|4302.36|4303.03|4303.03|4302.36|4302.36|0
1635777120000|2021-11-01 14:32:00|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|4302.18|0
1635777130000|2021-11-01 14:32:10|4302.02|4302.02|4301.86|4301.86|4302.02|4302.02|4301.86|4301.86|0
1635777140000|2021-11-01 14:32:20|4301.18|4301.18|4300.13|4300.13|4301.18|4301.18|4299.63|4299.63|0
1635777150000|2021-11-01 14:32:30|4298.78|4298.78|4298.1|4298.1|4299.45|4299.45|4298.1|4298.1|0
1635777160000|2021-11-01 14:32:40|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|4298.78|0
1635777170000|2021-11-01 14:32:50|4298.43|4298.43|4299.17|4299.17|4299.17|4299.17|4298.32|4298.32|0
1635777180000|2021-11-01 14:33:00|4299.87|4299.87|4299.82|4299.82|4300.55|4300.55|4299.82|4299.82|0
1635777190000|2021-11-01 14:33:10|4299.15|4299.15|4298.47|4298.47|4299.15|4299.15|4297.79|4297.79|0
1635777200000|2021-11-01 14:33:20|4296.74|4296.74|4296.07|4296.07|4296.74|4296.74|4295.39|4295.39|0
1635777210000|2021-11-01 14:33:30|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|4296.74|0
1635777220000|2021-11-01 14:33:40|4297.42|4297.42|4298.78|4298.78|4298.78|4298.78|4297.42|4297.42|0
1635777230000|2021-11-01 14:33:50|4298.89|4298.89|4299.06|4299.06|4299.06|4299.06|4298.89|4298.89|0
1635777240000|2021-11-01 14:34:00|4299.12|4299.12|4300.32|4300.32|4300.32|4300.32|4299.12|4299.12|0
1635777250000|2021-11-01 14:34:10|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|4300.48|0
1635777260000|2021-11-01 14:34:20|4301.16|4301.16|4303.46|4303.46|4303.46|4303.46|4301.16|4301.16|0
1635777270000|2021-11-01 14:34:30|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|0
1635777280000|2021-11-01 14:34:40|4303.68|4303.68|4304.03|4304.03|4304.03|4304.03|4303.5|4303.5|0
1635777290000|2021-11-01 14:34:50|4303.15|4303.15|4302.98|4302.98|4303.15|4303.15|4302.98|4302.98|0
1635777300000|2021-11-01 14:35:00|4303.5|4303.5|4304.18|4304.18|4304.18|4304.18|4303.5|4303.5|0
1635777330000|2021-11-01 14:35:30|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|4303.67|0
1635777340000|2021-11-01 14:35:40|4304.34|4304.34|4303.81|4303.81|4304.34|4304.34|4303.81|4303.81|0
1635777350000|2021-11-01 14:35:50|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|0
1635777360000|2021-11-01 14:36:00|4302.96|4302.96|4304.17|4304.17|4304.17|4304.17|4302.96|4302.96|0
1635777380000|2021-11-01 14:36:20|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|0
1635777400000|2021-11-01 14:36:40|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|4303.99|0
1635777420000|2021-11-01 14:37:00|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|4304.67|0
1635777430000|2021-11-01 14:37:10|4305.34|4305.34|4305.5|4305.5|4305.5|4305.5|4305.34|4305.34|0
1635777440000|2021-11-01 14:37:20|4304.83|4304.83|4304.5|4304.5|4304.83|4304.83|4304.15|4304.15|0
1635777450000|2021-11-01 14:37:30|4304.33|4304.33|4305|4305|4305|4305|4304.33|4304.33|0
1635777460000|2021-11-01 14:37:40|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|4305.36|0
1635777480000|2021-11-01 14:38:00|4305.47|4305.47|4305.59|4305.59|4305.59|4305.59|4305.47|4305.47|0
1635777510000|2021-11-01 14:38:30|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|0
1635777520000|2021-11-01 14:38:40|4304.56|4304.56|4304.56|4304.56|4304.56|4304.56|4303.89|4303.89|0
1635777530000|2021-11-01 14:38:50|4304.45|4304.45|4304.15|4304.15|4304.5|4304.5|4304.15|4304.15|0
1635777540000|2021-11-01 14:39:00|4304.03|4304.03|4304.56|4304.56|4304.56|4304.56|4304.03|4304.03|0
1635777550000|2021-11-01 14:39:10|4304.77|4304.77|4304.74|4304.74|4305.44|4305.44|4304.74|4304.74|0
1635777560000|2021-11-01 14:39:20|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.23|4304.23|0
1635777570000|2021-11-01 14:39:30|4304.23|4304.23|4303.55|4303.55|4304.23|4304.23|4303.55|4303.55|0
1635777600000|2021-11-01 14:40:00|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|0
1635777610000|2021-11-01 14:40:10|4304.12|4304.12|4304.83|4304.83|4304.83|4304.83|4304.12|4304.12|0
1635777620000|2021-11-01 14:40:20|4304.66|4304.66|4305.34|4305.34|4305.34|4305.34|4304.66|4304.66|0
1635777650000|2021-11-01 14:40:50|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|4304.99|0
1635777660000|2021-11-01 14:41:00|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1635777670000|2021-11-01 14:41:10|4304.15|4304.15|4302.48|4302.48|4304.15|4304.15|4302.48|4302.48|0
1635777680000|2021-11-01 14:41:20|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1635777690000|2021-11-01 14:41:30|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|0
1635777710000|2021-11-01 14:41:50|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|0
1635777750000|2021-11-01 14:42:30|4303.28|4303.28|4304.65|4304.65|4304.65|4304.65|4303.28|4303.28|0
1635777770000|2021-11-01 14:42:50|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1635777780000|2021-11-01 14:43:00|4306.18|4306.18|4306.51|4306.51|4306.51|4306.51|4306.18|4306.18|0
1635777790000|2021-11-01 14:43:10|4306.68|4306.68|4306.52|4306.52|4306.68|4306.68|4306.52|4306.52|0
1635777800000|2021-11-01 14:43:20|4306.34|4306.34|4306.52|4306.52|4306.52|4306.52|4306.34|4306.34|0
1635777820000|2021-11-01 14:43:40|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|0
1635777830000|2021-11-01 14:43:50|4306.1|4306.1|4306.27|4306.27|4306.27|4306.27|4306.1|4306.1|0
1635777850000|2021-11-01 14:44:10|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|4305.92|0
1635777860000|2021-11-01 14:44:20|4305.75|4305.75|4306.1|4306.1|4306.1|4306.1|4305.75|4305.75|0
1635777870000|2021-11-01 14:44:30|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|0
1635777880000|2021-11-01 14:44:40|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|4306.33|0
1635777890000|2021-11-01 14:44:50|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|4306.17|0
1635777900000|2021-11-01 14:45:00|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|0
1635777910000|2021-11-01 14:45:10|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1635777920000|2021-11-01 14:45:20|4305.59|4305.59|4306.1|4306.1|4306.1|4306.1|4305.59|4305.59|0
1635777940000|2021-11-01 14:45:40|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|0
1635777950000|2021-11-01 14:45:50|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|4305.08|0
1635777960000|2021-11-01 14:46:00|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|4305.75|0
1635777970000|2021-11-01 14:46:10|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|4306.1|0
1635778000000|2021-11-01 14:46:40|4306.05|4306.05|4306|4306|4306.05|4306.05|4306|4306|0
1635778010000|2021-11-01 14:46:50|4305.82|4305.82|4305.77|4305.77|4305.82|4305.82|4305.77|4305.77|0
1635778040000|2021-11-01 14:47:20|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|4305.93|0
1635778060000|2021-11-01 14:47:40|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|4306.28|0
1635778070000|2021-11-01 14:47:50|4306.64|4306.64|4306.59|4306.59|4306.75|4306.75|4306.59|4306.59|0
1635778080000|2021-11-01 14:48:00|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1635778100000|2021-11-01 14:48:20|4307.09|4307.09|4306.56|4306.56|4307.09|4307.09|4306.56|4306.56|0
1635778120000|2021-11-01 14:48:40|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|0
1635778140000|2021-11-01 14:49:00|4306.5|4306.5|4305.98|4305.98|4306.5|4306.5|4305.98|4305.98|0
1635778150000|2021-11-01 14:49:10|4305.8|4305.8|4307.86|4307.86|4308.53|4308.53|4305.8|4305.8|0
1635778160000|2021-11-01 14:49:20|4308.69|4308.69|4309.22|4309.22|4309.22|4309.22|4308.69|4308.69|0
1635778170000|2021-11-01 14:49:30|4309.4|4309.4|4309.51|4309.51|4309.51|4309.51|4309.4|4309.4|0
1635778190000|2021-11-01 14:49:50|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|4309.68|0
1635778210000|2021-11-01 14:50:10|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1635778240000|2021-11-01 14:50:40|4309.72|4309.72|4309.56|4309.56|4309.72|4309.72|4309.56|4309.56|0
1635778260000|2021-11-01 14:51:00|4309.91|4309.91|4308.53|4308.53|4309.91|4309.91|4308.53|4308.53|0
1635778280000|2021-11-01 14:51:20|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|4308.58|0
1635778290000|2021-11-01 14:51:30|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|4309.11|0
1635778300000|2021-11-01 14:51:40|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|0
1635778340000|2021-11-01 14:52:20|4308.58|4308.58|4308.76|4308.76|4308.76|4308.76|4308.58|4308.58|0
1635778360000|2021-11-01 14:52:40|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|0
1635778370000|2021-11-01 14:52:50|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|0
1635778380000|2021-11-01 14:53:00|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|4307.59|0
1635778390000|2021-11-01 14:53:10|4307.41|4307.41|4307.09|4307.09|4307.41|4307.41|4307.09|4307.09|0
1635778400000|2021-11-01 14:53:20|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1635778420000|2021-11-01 14:53:40|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|4306.59|0
1635778450000|2021-11-01 14:54:10|4306.54|4306.54|4306.68|4306.68|4306.68|4306.68|4306.54|4306.54|0
1635778460000|2021-11-01 14:54:20|4306.83|4306.83|4305.89|4305.89|4306.83|4306.83|4305.71|4305.71|0
1635778470000|2021-11-01 14:54:30|4305.71|4305.71|4304.69|4304.69|4305.71|4305.71|4304.69|4304.69|0
1635778480000|2021-11-01 14:54:40|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|0
1635778500000|2021-11-01 14:55:00|4304.46|4304.46|4303.57|4303.57|4304.46|4304.46|4303.57|4303.57|0
1635778510000|2021-11-01 14:55:10|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|0
1635778540000|2021-11-01 14:55:40|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|0
1635778580000|2021-11-01 14:56:20|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1635778620000|2021-11-01 14:57:00|4302.8|4302.8|4302.66|4302.66|4302.92|4302.92|4302.66|4302.66|0
1635778630000|2021-11-01 14:57:10|4302.49|4302.49|4302.13|4302.13|4302.66|4302.66|4302.13|4302.13|0
1635778650000|2021-11-01 14:57:30|4302.48|4302.48|4302.32|4302.32|4302.48|4302.48|4302.32|4302.32|0
1635778670000|2021-11-01 14:57:50|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1635778680000|2021-11-01 14:58:00|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1635778730000|2021-11-01 14:58:50|4302.08|4302.08|4302.78|4302.78|4302.78|4302.78|4302.08|4302.08|0
1635778760000|2021-11-01 14:59:20|4302.95|4302.95|4303.3|4303.3|4303.3|4303.3|4302.95|4302.95|0
1635778770000|2021-11-01 14:59:30|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|0
1635778790000|2021-11-01 14:59:50|4303.63|4303.63|4304.19|4304.19|4304.19|4304.19|4303.51|4303.51|0
1635778810000|2021-11-01 15:00:10|4304.71|4304.71|4305.06|4305.06|4305.06|4305.06|4304.71|4304.71|0
1635778820000|2021-11-01 15:00:20|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|4305.21|0
1635778830000|2021-11-01 15:00:30|4304.86|4304.86|4304.82|4304.82|4304.86|4304.86|4304.65|4304.65|0
1635778840000|2021-11-01 15:00:40|4305|4305|4305|4305|4305|4305|4305|4305|0
1635778850000|2021-11-01 15:00:50|4305.68|4305.68|4305.47|4305.47|4305.68|4305.68|4305|4305|0
1635778860000|2021-11-01 15:01:00|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|4304.79|0
1635778870000|2021-11-01 15:01:10|4304.12|4304.12|4304.29|4304.29|4304.79|4304.79|4303.77|4303.77|0
1635778890000|2021-11-01 15:01:30|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|4303.77|0
1635778900000|2021-11-01 15:01:40|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|0
1635778930000|2021-11-01 15:02:10|4305.14|4305.14|4306.64|4306.64|4306.64|4306.64|4305.14|4305.14|0
1635778940000|2021-11-01 15:02:20|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|4306.93|0
1635778950000|2021-11-01 15:02:30|4306.76|4306.76|4306.64|4306.64|4306.76|4306.76|4306.64|4306.64|0
1635778960000|2021-11-01 15:02:40|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|4306.29|0
1635778990000|2021-11-01 15:03:10|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|4306.47|0
1635779000000|2021-11-01 15:03:20|4306.64|4306.64|4307.32|4307.32|4307.32|4307.32|4306.64|4306.64|0
1635779010000|2021-11-01 15:03:30|4307.67|4307.67|4308.19|4308.19|4308.19|4308.19|4307.67|4307.67|0
1635779030000|2021-11-01 15:03:50|4308.54|4308.54|4309.25|4309.25|4309.25|4309.25|4308.54|4308.54|0
1635779040000|2021-11-01 15:04:00|4309.6|4309.6|4309.42|4309.42|4309.6|4309.6|4309.42|4309.42|0
1635779050000|2021-11-01 15:04:10|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|0
1635779060000|2021-11-01 15:04:20|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|4308.54|0
1635779090000|2021-11-01 15:04:50|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|4308.37|0
1635779100000|2021-11-01 15:05:00|4308.32|4308.32|4308.61|4308.61|4308.79|4308.79|4308.26|4308.26|0
1635779120000|2021-11-01 15:05:20|4308.79|4308.79|4308.96|4308.96|4308.96|4308.96|4308.26|4308.26|0
1635779130000|2021-11-01 15:05:30|4309.49|4309.49|4308.96|4308.96|4309.49|4309.49|4308.96|4308.96|0
1635779150000|2021-11-01 15:05:50|4308.79|4308.79|4308.61|4308.61|4308.79|4308.79|4308.61|4308.61|0
1635779160000|2021-11-01 15:06:00|4308.96|4308.96|4309.14|4309.14|4309.14|4309.14|4308.96|4308.96|0
1635779180000|2021-11-01 15:06:20|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1635779190000|2021-11-01 15:06:30|4309.67|4309.67|4311.39|4311.39|4311.39|4311.39|4309.67|4309.67|0
1635779200000|2021-11-01 15:06:40|4310.52|4310.52|4310.79|4310.79|4310.87|4310.87|4310.52|4310.52|0
1635779210000|2021-11-01 15:06:50|4311.49|4311.49|4311.67|4311.67|4311.67|4311.67|4311.49|4311.49|0
1635779230000|2021-11-01 15:07:10|4310.97|4310.97|4310.79|4310.79|4310.97|4310.97|4310.79|4310.79|0
1635779250000|2021-11-01 15:07:30|4310.62|4310.62|4310.44|4310.44|4310.62|4310.62|4310.44|4310.44|0
1635779290000|2021-11-01 15:08:10|4310.61|4310.61|4310.96|4310.96|4310.96|4310.96|4310.43|4310.43|0
1635779300000|2021-11-01 15:08:20|4311.13|4311.13|4310.08|4310.08|4311.13|4311.13|4310.08|4310.08|0
1635779350000|2021-11-01 15:09:10|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1635779360000|2021-11-01 15:09:20|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|4310.08|0
1635779370000|2021-11-01 15:09:30|4310.34|4310.34|4310.34|4310.34|4310.5|4310.5|4310.34|4310.34|0
1635779380000|2021-11-01 15:09:40|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1635779390000|2021-11-01 15:09:50|4309.99|4309.99|4310.34|4310.34|4310.69|4310.69|4309.99|4309.99|0
1635779420000|2021-11-01 15:10:20|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|0
1635779450000|2021-11-01 15:10:50|4311.18|4311.18|4310.85|4310.85|4311.18|4311.18|4310.69|4310.69|0
1635779460000|2021-11-01 15:11:00|4310.74|4310.74|4310.63|4310.63|4310.74|4310.74|4310.63|4310.63|0
1635779470000|2021-11-01 15:11:10|4310.98|4310.98|4311.51|4311.51|4311.51|4311.51|4310.98|4310.98|0
1635779480000|2021-11-01 15:11:20|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|4312.18|0
1635779490000|2021-11-01 15:11:30|4312.29|4312.29|4312.18|4312.18|4312.29|4312.29|4312.18|4312.18|0
1635779510000|2021-11-01 15:11:50|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1635779540000|2021-11-01 15:12:20|4311.82|4311.82|4312|4312|4312|4312|4311.82|4311.82|0
1635779580000|2021-11-01 15:13:00|4312.52|4312.52|4312.7|4312.7|4312.7|4312.7|4312.52|4312.52|0
1635779590000|2021-11-01 15:13:10|4312.87|4312.87|4313.05|4313.05|4313.05|4313.05|4312.35|4312.35|0
1635779600000|2021-11-01 15:13:20|4312.76|4312.76|4312.59|4312.59|4312.76|4312.76|4312.59|4312.59|0
1635779630000|2021-11-01 15:13:50|4312.71|4312.71|4312.61|4312.61|4312.71|4312.71|4312.61|4312.61|0
1635779640000|2021-11-01 15:14:00|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|4312.71|0
1635779660000|2021-11-01 15:14:20|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|0
1635779670000|2021-11-01 15:14:30|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|0
1635779680000|2021-11-01 15:14:40|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|0
1635779690000|2021-11-01 15:14:50|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|0
1635779700000|2021-11-01 15:15:00|4312.58|4312.58|4312.52|4312.52|4312.69|4312.69|4312.52|4312.52|0
1635779710000|2021-11-01 15:15:10|4313.22|4313.22|4313.4|4313.4|4313.4|4313.4|4312.34|4312.34|0
1635779740000|2021-11-01 15:15:40|4313.51|4313.51|4312.81|4312.81|4313.51|4313.51|4312.81|4312.81|0
1635779750000|2021-11-01 15:15:50|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|0
1635779780000|2021-11-01 15:16:20|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|4313.34|0
1635779790000|2021-11-01 15:16:30|4313.57|4313.57|4313.46|4313.46|4313.57|4313.57|4313.46|4313.46|0
1635779810000|2021-11-01 15:16:50|4313.1|4313.1|4312.93|4312.93|4313.1|4313.1|4312.93|4312.93|0
1635779820000|2021-11-01 15:17:00|4312.25|4312.25|4312.25|4312.25|4312.93|4312.93|4312.25|4312.25|0
1635779830000|2021-11-01 15:17:10|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|4311.73|0
1635779860000|2021-11-01 15:17:40|4312.43|4312.43|4313.61|4313.61|4313.61|4313.61|4312.43|4312.43|0
1635779870000|2021-11-01 15:17:50|4313.96|4313.96|4313.61|4313.61|4313.96|4313.96|4313.61|4313.61|0
1635779880000|2021-11-01 15:18:00|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1635779920000|2021-11-01 15:18:40|4313.08|4313.08|4312.75|4312.75|4313.08|4313.08|4312.4|4312.4|0
1635779930000|2021-11-01 15:18:50|4313.12|4313.12|4312.95|4312.95|4313.47|4313.47|4312.95|4312.95|0
1635779940000|2021-11-01 15:19:00|4313.3|4313.3|4312.9|4312.9|4313.47|4313.47|4312.66|4312.66|0
1635779970000|2021-11-01 15:19:30|4312.74|4312.74|4312.57|4312.57|4312.74|4312.74|4312.57|4312.57|0
1635779980000|2021-11-01 15:19:40|4312.74|4312.74|4313.25|4313.25|4313.41|4313.41|4312.74|4312.74|0
1635780000000|2021-11-01 15:20:00|4313.77|4313.77|4314.3|4314.3|4314.65|4314.65|4313.6|4313.6|0
1635780040000|2021-11-01 15:20:40|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|0
1635780050000|2021-11-01 15:20:50|4314.59|4314.59|4315.27|4315.27|4315.27|4315.27|4314.59|4314.59|0
1635780060000|2021-11-01 15:21:00|4315.15|4315.15|4315.33|4315.33|4315.33|4315.33|4315.15|4315.15|0
1635780070000|2021-11-01 15:21:10|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|4315.68|0
1635780080000|2021-11-01 15:21:20|4316.02|4316.02|4316.19|4316.19|4316.19|4316.19|4316.02|4316.02|0
1635780090000|2021-11-01 15:21:30|4316.37|4316.37|4316.37|4316.37|4316.89|4316.89|4316.37|4316.37|0
1635780100000|2021-11-01 15:21:40|4317.04|4317.04|4317.72|4317.72|4317.72|4317.72|4316.87|4316.87|0
1635780120000|2021-11-01 15:22:00|4317.04|4317.04|4317.22|4317.22|4317.22|4317.22|4317.04|4317.04|0
1635780130000|2021-11-01 15:22:10|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|4317.57|0
1635780140000|2021-11-01 15:22:20|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|0
1635780170000|2021-11-01 15:22:50|4318.42|4318.42|4318.6|4318.6|4318.6|4318.6|4318.42|4318.42|0
1635780180000|2021-11-01 15:23:00|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|4317.72|0
1635780200000|2021-11-01 15:23:20|4318.07|4318.07|4318.07|4318.07|4318.07|4318.07|4317.89|4317.89|0
1635780210000|2021-11-01 15:23:30|4318.23|4318.23|4318.41|4318.41|4318.58|4318.58|4318.23|4318.23|0
1635780220000|2021-11-01 15:23:40|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|4318.06|0
1635780230000|2021-11-01 15:23:50|4318.73|4318.73|4318.79|4318.79|4318.79|4318.79|4318.73|4318.73|0
1635780240000|2021-11-01 15:24:00|4318.43|4318.43|4318.22|4318.22|4318.43|4318.43|4318.22|4318.22|0
1635780260000|2021-11-01 15:24:20|4318.05|4318.05|4317.19|4317.19|4318.05|4318.05|4317.19|4317.19|0
1635780300000|2021-11-01 15:25:00|4317.36|4317.36|4319.99|4319.99|4319.99|4319.99|4317.36|4317.36|0
1635780310000|2021-11-01 15:25:10|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|0
1635780320000|2021-11-01 15:25:20|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|0
1635780330000|2021-11-01 15:25:30|4318.44|4318.44|4318.5|4318.5|4318.5|4318.5|4318.44|4318.44|0
1635780340000|2021-11-01 15:25:40|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|0
1635780350000|2021-11-01 15:25:50|4318.21|4318.21|4317.86|4317.86|4318.21|4318.21|4317.86|4317.86|0
1635780360000|2021-11-01 15:26:00|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|4317.81|0
1635780370000|2021-11-01 15:26:10|4317.11|4317.11|4316.76|4316.76|4317.11|4317.11|4316.76|4316.76|0
1635780380000|2021-11-01 15:26:20|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|0
1635780390000|2021-11-01 15:26:30|4316.12|4316.12|4315.76|4315.76|4316.12|4316.12|4315.76|4315.76|0
1635780400000|2021-11-01 15:26:40|4315.94|4315.94|4316.29|4316.29|4316.29|4316.29|4315.94|4315.94|0
1635780410000|2021-11-01 15:26:50|4315.76|4315.76|4315.24|4315.24|4315.76|4315.76|4315.24|4315.24|0
1635780420000|2021-11-01 15:27:00|4314.91|4314.91|4314.81|4314.81|4314.91|4314.91|4314.81|4314.81|0
1635780430000|2021-11-01 15:27:10|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|4314.13|0
1635780460000|2021-11-01 15:27:40|4313.61|4313.61|4313.43|4313.43|4313.61|4313.61|4313.43|4313.43|0
1635780470000|2021-11-01 15:27:50|4313.19|4313.19|4313.37|4313.37|4313.37|4313.37|4313.19|4313.19|0
1635780480000|2021-11-01 15:28:00|4314.07|4314.07|4313.38|4313.38|4314.07|4314.07|4313.38|4313.38|0
1635780510000|2021-11-01 15:28:30|4313.32|4313.32|4311.52|4311.52|4313.32|4313.32|4311.52|4311.52|0
1635780530000|2021-11-01 15:28:50|4311.41|4311.41|4311.24|4311.24|4311.41|4311.41|4311.24|4311.24|0
1635780540000|2021-11-01 15:29:00|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1635780560000|2021-11-01 15:29:20|4310.76|4310.76|4311.12|4311.12|4311.12|4311.12|4310.6|4310.6|0
1635780580000|2021-11-01 15:29:40|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1635780590000|2021-11-01 15:29:50|4309.9|4309.9|4309.91|4309.91|4310.07|4310.07|4309.9|4309.9|0
1635780600000|2021-11-01 15:30:00|4310.26|4310.26|4311.12|4311.12|4311.12|4311.12|4310.26|4310.26|0
1635780610000|2021-11-01 15:30:10|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1635780620000|2021-11-01 15:30:20|4311.12|4311.12|4311.65|4311.65|4311.65|4311.65|4311.12|4311.12|0
1635780630000|2021-11-01 15:30:30|4311.99|4311.99|4311.81|4311.81|4312.16|4312.16|4311.81|4311.81|0
1635780640000|2021-11-01 15:30:40|4311.46|4311.46|4311.11|4311.11|4311.46|4311.46|4311.11|4311.11|0
1635780650000|2021-11-01 15:30:50|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|4311.29|0
1635780660000|2021-11-01 15:31:00|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1635780670000|2021-11-01 15:31:10|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1635780730000|2021-11-01 15:32:10|4311.28|4311.28|4311.33|4311.33|4311.33|4311.33|4311.28|4311.28|0
1635780740000|2021-11-01 15:32:20|4312.03|4312.03|4312.75|4312.75|4312.91|4312.91|4312.03|4312.03|0
1635780750000|2021-11-01 15:32:30|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|4312.57|0
1635780760000|2021-11-01 15:32:40|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|4313.1|0
1635780770000|2021-11-01 15:32:50|4312.57|4312.57|4313.98|4313.98|4313.98|4313.98|4312.57|4312.57|0
1635780780000|2021-11-01 15:33:00|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1635780800000|2021-11-01 15:33:20|4313.68|4313.68|4313.5|4313.5|4313.68|4313.68|4313.5|4313.5|0
1635780810000|2021-11-01 15:33:30|4313.33|4313.33|4313.68|4313.68|4313.68|4313.68|4313.33|4313.33|0
1635780840000|2021-11-01 15:34:00|4314.03|4314.03|4314.38|4314.38|4314.38|4314.38|4314.03|4314.03|0
1635780850000|2021-11-01 15:34:10|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|4315.22|0
1635780860000|2021-11-01 15:34:20|4315.04|4315.04|4314.69|4314.69|4315.04|4315.04|4314.69|4314.69|0
1635780920000|2021-11-01 15:35:20|4315.04|4315.04|4314.52|4314.52|4315.04|4315.04|4314.52|4314.52|0
1635780930000|2021-11-01 15:35:30|4314.69|4314.69|4314.92|4314.92|4314.92|4314.92|4314.69|4314.69|0
1635780940000|2021-11-01 15:35:40|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1635780970000|2021-11-01 15:36:10|4314.24|4314.24|4313.19|4313.19|4314.24|4314.24|4313.19|4313.19|0
1635780980000|2021-11-01 15:36:20|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|4313.35|0
1635780990000|2021-11-01 15:36:30|4314.06|4314.06|4314.23|4314.23|4314.23|4314.23|4314.06|4314.06|0
1635781000000|2021-11-01 15:36:40|4313.88|4313.88|4313.71|4313.71|4313.88|4313.88|4313.71|4313.71|0
1635781030000|2021-11-01 15:37:10|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1635781040000|2021-11-01 15:37:20|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|0
1635781060000|2021-11-01 15:37:40|4313.38|4313.38|4313.21|4313.21|4313.38|4313.38|4313.21|4313.21|0
1635781070000|2021-11-01 15:37:50|4312.53|4312.53|4312.71|4312.71|4312.71|4312.71|4312.53|4312.53|0
1635781100000|2021-11-01 15:38:20|4312.01|4312.01|4312.18|4312.18|4312.18|4312.18|4312.01|4312.01|0
1635781120000|2021-11-01 15:38:40|4311.86|4311.86|4312.18|4312.18|4312.18|4312.18|4311.86|4311.86|0
1635781150000|2021-11-01 15:39:10|4312.13|4312.13|4311.6|4311.6|4312.13|4312.13|4311.6|4311.6|0
1635781160000|2021-11-01 15:39:20|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|0
1635781190000|2021-11-01 15:39:50|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|0
1635781210000|2021-11-01 15:40:10|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|4310.9|0
1635781270000|2021-11-01 15:41:10|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|0
1635781300000|2021-11-01 15:41:40|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|0
1635781310000|2021-11-01 15:41:50|4311.44|4311.44|4310.91|4310.91|4311.97|4311.97|4310.91|4310.91|0
1635781320000|2021-11-01 15:42:00|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|0
1635781360000|2021-11-01 15:42:40|4310.74|4310.74|4311.09|4311.09|4311.26|4311.26|4310.74|4310.74|0
1635781390000|2021-11-01 15:43:10|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|0
1635781400000|2021-11-01 15:43:20|4311.79|4311.79|4311.09|4311.09|4311.79|4311.79|4311.09|4311.09|0
1635781440000|2021-11-01 15:44:00|4311.19|4311.19|4311.37|4311.37|4311.37|4311.37|4311.19|4311.19|0
1635781450000|2021-11-01 15:44:10|4311.72|4311.72|4312.23|4312.23|4312.23|4312.23|4311.72|4311.72|0
1635781460000|2021-11-01 15:44:20|4312.35|4312.35|4312.12|4312.12|4312.35|4312.35|4312.12|4312.12|0
1635781470000|2021-11-01 15:44:30|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1635781500000|2021-11-01 15:45:00|4311.59|4311.59|4311.42|4311.42|4311.59|4311.59|4311.42|4311.42|0
1635781510000|2021-11-01 15:45:10|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|0
1635781520000|2021-11-01 15:45:20|4311.09|4311.09|4311.21|4311.21|4311.21|4311.21|4311.04|4311.04|0
1635781530000|2021-11-01 15:45:30|4310.86|4310.86|4311.02|4311.02|4311.02|4311.02|4310.86|4310.86|0
1635781540000|2021-11-01 15:45:40|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1635781560000|2021-11-01 15:46:00|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4310.69|4310.69|0
1635781570000|2021-11-01 15:46:10|4310.69|4310.69|4310.86|4310.86|4310.86|4310.86|4310.69|4310.69|0
1635781610000|2021-11-01 15:46:50|4311.04|4311.04|4310.86|4310.86|4311.21|4311.21|4310.86|4310.86|0
1635781630000|2021-11-01 15:47:10|4310.34|4310.34|4310.16|4310.16|4310.34|4310.34|4310.16|4310.16|0
1635781650000|2021-11-01 15:47:30|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|0
1635781670000|2021-11-01 15:47:50|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1635781700000|2021-11-01 15:48:20|4310.22|4310.22|4309.92|4309.92|4310.22|4310.22|4309.75|4309.75|0
1635781710000|2021-11-01 15:48:30|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|0
1635781730000|2021-11-01 15:48:50|4309.46|4309.46|4309.28|4309.28|4309.46|4309.46|4309.28|4309.28|0
1635781750000|2021-11-01 15:49:10|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|0
1635781760000|2021-11-01 15:49:20|4310.16|4310.16|4311.74|4311.74|4311.74|4311.74|4310.16|4310.16|0
1635781770000|2021-11-01 15:49:30|4311.89|4311.89|4311.26|4311.26|4311.89|4311.89|4310.56|4310.56|0
1635781780000|2021-11-01 15:49:40|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|4311.47|0
1635781790000|2021-11-01 15:49:50|4311.58|4311.58|4310.17|4310.17|4311.58|4311.58|4310.17|4310.17|0
1635781800000|2021-11-01 15:50:00|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|0
1635781810000|2021-11-01 15:50:10|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|4310.12|0
1635781830000|2021-11-01 15:50:30|4309.45|4309.45|4308.57|4308.57|4309.45|4309.45|4308.57|4308.57|0
1635781840000|2021-11-01 15:50:40|4308.8|4308.8|4309.48|4309.48|4309.48|4309.48|4308.8|4308.8|0
1635781850000|2021-11-01 15:50:50|4310.16|4310.16|4309.99|4309.99|4310.16|4310.16|4309.99|4309.99|0
1635781860000|2021-11-01 15:51:00|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1635781870000|2021-11-01 15:51:10|4310.87|4310.87|4311.4|4311.4|4311.4|4311.4|4310.87|4310.87|0
1635781890000|2021-11-01 15:51:30|4311.23|4311.23|4310.85|4310.85|4311.72|4311.72|4310.85|4310.85|0
1635781950000|2021-11-01 15:52:30|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|4310.17|0
1635782000000|2021-11-01 15:53:20|4310.02|4310.02|4309.35|4309.35|4310.02|4310.02|4309.35|4309.35|0
1635782010000|2021-11-01 15:53:30|4309.87|4309.87|4310.73|4310.73|4310.73|4310.73|4309.87|4309.87|0
1635782020000|2021-11-01 15:53:40|4310.4|4310.4|4309.72|4309.72|4310.4|4310.4|4309.72|4309.72|0
1635782030000|2021-11-01 15:53:50|4309.9|4309.9|4310.06|4310.06|4310.06|4310.06|4309.9|4309.9|0
1635782040000|2021-11-01 15:54:00|4309.91|4309.91|4311.05|4311.05|4311.05|4311.05|4309.91|4309.91|0
1635782060000|2021-11-01 15:54:20|4310.87|4310.87|4311.11|4311.11|4311.11|4311.11|4310.87|4310.87|0
1635782090000|2021-11-01 15:54:50|4311.44|4311.44|4311.44|4311.44|4311.44|4311.44|4311.27|4311.27|0
1635782120000|2021-11-01 15:55:20|4311.8|4311.8|4312.5|4312.5|4312.5|4312.5|4311.8|4311.8|0
1635782130000|2021-11-01 15:55:30|4311.97|4311.97|4311.34|4311.34|4311.97|4311.97|4311.34|4311.34|0
1635782140000|2021-11-01 15:55:40|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|0
1635782150000|2021-11-01 15:55:50|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|4311.34|0
1635782160000|2021-11-01 15:56:00|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1635782170000|2021-11-01 15:56:10|4311.84|4311.84|4311.16|4311.16|4311.84|4311.84|4311.16|4311.16|0
1635782180000|2021-11-01 15:56:20|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|0
1635782190000|2021-11-01 15:56:30|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|0
1635782200000|2021-11-01 15:56:40|4310.58|4310.58|4310.23|4310.23|4310.58|4310.58|4310.23|4310.23|0
1635782240000|2021-11-01 15:57:20|4309.88|4309.88|4309.71|4309.71|4309.88|4309.88|4309.71|4309.71|0
1635782250000|2021-11-01 15:57:30|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|0
1635782260000|2021-11-01 15:57:40|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1635782270000|2021-11-01 15:57:50|4309.44|4309.44|4310.08|4310.08|4310.08|4310.08|4309.44|4309.44|0
1635782280000|2021-11-01 15:58:00|4310.76|4310.76|4310.81|4310.81|4310.81|4310.81|4310.76|4310.76|0
1635782290000|2021-11-01 15:58:10|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1635782320000|2021-11-01 15:58:40|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|4310.88|0
1635782330000|2021-11-01 15:58:50|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|4310.71|0
1635782360000|2021-11-01 15:59:20|4311.23|4311.23|4311.41|4311.41|4311.41|4311.41|4311.23|4311.23|0
1635782460000|2021-11-01 16:01:00|4311.24|4311.24|4311.75|4311.75|4311.75|4311.75|4311.24|4311.24|0
1635782470000|2021-11-01 16:01:10|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|0
1635782480000|2021-11-01 16:01:20|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|0
1635782490000|2021-11-01 16:01:30|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1635782510000|2021-11-01 16:01:50|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|0
1635782530000|2021-11-01 16:02:10|4311.69|4311.69|4311.86|4311.86|4311.86|4311.86|4311.69|4311.69|0
1635782540000|2021-11-01 16:02:20|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|4311.19|0
1635782570000|2021-11-01 16:02:50|4311.14|4311.14|4311.14|4311.14|4311.81|4311.81|4311.14|4311.14|0
1635782580000|2021-11-01 16:03:00|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|0
1635782600000|2021-11-01 16:03:20|4311.66|4311.66|4311.49|4311.49|4311.84|4311.84|4311.49|4311.49|0
1635782610000|2021-11-01 16:03:30|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|4311.31|0
1635782630000|2021-11-01 16:03:50|4311.36|4311.36|4311.66|4311.66|4311.66|4311.66|4311.31|4311.31|0
1635782650000|2021-11-01 16:04:10|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|0
1635782680000|2021-11-01 16:04:40|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|4311.67|0
1635782690000|2021-11-01 16:04:50|4311.5|4311.5|4311.85|4311.85|4311.85|4311.85|4311.5|4311.5|0
1635782710000|2021-11-01 16:05:10|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1635782730000|2021-11-01 16:05:30|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|0
1635782750000|2021-11-01 16:05:50|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1635782760000|2021-11-01 16:06:00|4312.42|4312.42|4313.01|4313.01|4313.12|4313.12|4312.42|4312.42|0
1635782770000|2021-11-01 16:06:10|4312.85|4312.85|4311.82|4311.82|4312.85|4312.85|4311.82|4311.82|0
1635782780000|2021-11-01 16:06:20|4312|4312|4311.82|4311.82|4312|4312|4311.82|4311.82|0
1635782800000|2021-11-01 16:06:40|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1635782820000|2021-11-01 16:07:00|4312.65|4312.65|4311.94|4311.94|4312.65|4312.65|4311.94|4311.94|0
1635782830000|2021-11-01 16:07:10|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|4312.3|0
1635782840000|2021-11-01 16:07:20|4312.97|4312.97|4312.8|4312.8|4312.97|4312.97|4312.8|4312.8|0
1635782860000|2021-11-01 16:07:40|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|4312.98|0
1635782870000|2021-11-01 16:07:50|4313.15|4313.15|4313.44|4313.44|4313.44|4313.44|4313.15|4313.15|0
1635782880000|2021-11-01 16:08:00|4313.27|4313.27|4313.09|4313.09|4313.27|4313.27|4313.09|4313.09|0
1635782890000|2021-11-01 16:08:10|4313.15|4313.15|4313.09|4313.09|4313.15|4313.15|4313.09|4313.09|0
1635782910000|2021-11-01 16:08:30|4312.95|4312.95|4313.3|4313.3|4313.3|4313.3|4312.95|4312.95|0
1635782930000|2021-11-01 16:08:50|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|0
1635782940000|2021-11-01 16:09:00|4312.73|4312.73|4313.23|4313.23|4313.4|4313.4|4312.73|4312.73|0
1635782950000|2021-11-01 16:09:10|4313.11|4313.11|4313.28|4313.28|4313.28|4313.28|4312.93|4312.93|0
1635782960000|2021-11-01 16:09:20|4312.93|4312.93|4312.93|4312.93|4312.93|4312.93|4312.93|4312.93|0
1635782970000|2021-11-01 16:09:30|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|0
1635782980000|2021-11-01 16:09:40|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|4313.17|0
1635783000000|2021-11-01 16:10:00|4312.49|4312.49|4311.82|4311.82|4312.49|4312.49|4311.82|4311.82|0
1635783010000|2021-11-01 16:10:10|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|4311.99|0
1635783020000|2021-11-01 16:10:20|4311.82|4311.82|4311.96|4311.96|4311.96|4311.96|4311.82|4311.82|0
1635783060000|2021-11-01 16:11:00|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|4311.79|0
1635783090000|2021-11-01 16:11:30|4312.08|4312.08|4312.43|4312.43|4312.43|4312.43|4312.08|4312.08|0
1635783100000|2021-11-01 16:11:40|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|0
1635783110000|2021-11-01 16:11:50|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|0
1635783120000|2021-11-01 16:12:00|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|0
1635783130000|2021-11-01 16:12:10|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|0
1635783170000|2021-11-01 16:12:50|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|4313.11|0
1635783190000|2021-11-01 16:13:10|4313.63|4313.63|4313.46|4313.46|4313.81|4313.81|4313.46|4313.46|0
1635783200000|2021-11-01 16:13:20|4313.28|4313.28|4313.11|4313.11|4313.28|4313.28|4312.93|4312.93|0
1635783230000|2021-11-01 16:13:50|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1635783240000|2021-11-01 16:14:00|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|0
1635783250000|2021-11-01 16:14:10|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1635783260000|2021-11-01 16:14:20|4312.08|4312.08|4311.4|4311.4|4312.08|4312.08|4311.4|4311.4|0
1635783270000|2021-11-01 16:14:30|4310.73|4310.73|4310.56|4310.56|4310.73|4310.73|4310.56|4310.56|0
1635783280000|2021-11-01 16:14:40|4310.72|4310.72|4311.07|4311.07|4311.07|4311.07|4310.72|4310.72|0
1635783290000|2021-11-01 16:14:50|4311.75|4311.75|4312.42|4312.42|4312.42|4312.42|4311.75|4311.75|0
1635783300000|2021-11-01 16:15:00|4312.78|4312.78|4312.42|4312.42|4312.78|4312.78|4312.42|4312.42|0
1635783320000|2021-11-01 16:15:20|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1635783340000|2021-11-01 16:15:40|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1635783360000|2021-11-01 16:16:00|4312.02|4312.02|4312.18|4312.18|4312.18|4312.18|4312.02|4312.02|0
1635783370000|2021-11-01 16:16:10|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|4311.51|0
1635783380000|2021-11-01 16:16:20|4310.83|4310.83|4310.94|4310.94|4310.94|4310.94|4310.66|4310.66|0
1635783400000|2021-11-01 16:16:40|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|4310.59|0
1635783410000|2021-11-01 16:16:50|4310.41|4310.41|4310.53|4310.53|4310.53|4310.53|4310.36|4310.36|0
1635783420000|2021-11-01 16:17:00|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1635783440000|2021-11-01 16:17:20|4310.32|4310.32|4310.09|4310.09|4310.32|4310.32|4310.09|4310.09|0
1635783450000|2021-11-01 16:17:30|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1635783460000|2021-11-01 16:17:40|4310.39|4310.39|4310.74|4310.74|4310.74|4310.74|4310.39|4310.39|0
1635783470000|2021-11-01 16:17:50|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|0
1635783480000|2021-11-01 16:18:00|4310.74|4310.74|4310.04|4310.04|4310.74|4310.74|4310.04|4310.04|0
1635783490000|2021-11-01 16:18:10|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|4309.86|0
1635783500000|2021-11-01 16:18:20|4310.19|4310.19|4310.01|4310.01|4310.36|4310.36|4310.01|4310.01|0
1635783510000|2021-11-01 16:18:30|4310.36|4310.36|4310.69|4310.69|4310.69|4310.69|4310.01|4310.01|0
1635783520000|2021-11-01 16:18:40|4311.04|4311.04|4310.94|4310.94|4311.04|4311.04|4310.94|4310.94|0
1635783530000|2021-11-01 16:18:50|4310.26|4310.26|4309.99|4309.99|4310.26|4310.26|4309.85|4309.85|0
1635783540000|2021-11-01 16:19:00|4310.17|4310.17|4309.99|4309.99|4310.52|4310.52|4309.81|4309.81|0
1635783560000|2021-11-01 16:19:20|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|0
1635783600000|2021-11-01 16:20:00|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1635783610000|2021-11-01 16:20:10|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|4309.95|0
1635783620000|2021-11-01 16:20:20|4309.42|4309.42|4309.77|4309.77|4309.77|4309.77|4309.42|4309.42|0
1635783640000|2021-11-01 16:20:40|4309.92|4309.92|4310.06|4310.06|4310.06|4310.06|4309.92|4309.92|0
1635783650000|2021-11-01 16:20:50|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|4309.92|0
1635783660000|2021-11-01 16:21:00|4310.03|4310.03|4309.77|4309.77|4310.03|4310.03|4309.77|4309.77|0
1635783670000|2021-11-01 16:21:10|4309.42|4309.42|4309.3|4309.3|4309.42|4309.42|4309.3|4309.3|0
1635783680000|2021-11-01 16:21:20|4309.25|4309.25|4309.19|4309.19|4309.25|4309.25|4309.19|4309.19|0
1635783690000|2021-11-01 16:21:30|4309.43|4309.43|4309.6|4309.6|4309.95|4309.95|4309.43|4309.43|0
1635783720000|2021-11-01 16:22:00|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|0
1635783730000|2021-11-01 16:22:10|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|4309.73|0
1635783740000|2021-11-01 16:22:20|4309.59|4309.59|4309.29|4309.29|4309.59|4309.59|4309.29|4309.29|0
1635783750000|2021-11-01 16:22:30|4308.94|4308.94|4309.12|4309.12|4309.12|4309.12|4308.94|4308.94|0
1635783760000|2021-11-01 16:22:40|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|4309.29|0
1635783770000|2021-11-01 16:22:50|4309.44|4309.44|4309.27|4309.27|4309.44|4309.44|4309.27|4309.27|0
1635783780000|2021-11-01 16:23:00|4309.12|4309.12|4309.07|4309.07|4309.12|4309.12|4309.07|4309.07|0
1635783790000|2021-11-01 16:23:10|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1635783800000|2021-11-01 16:23:20|4309.12|4309.12|4309|4309|4309.3|4309.3|4308.77|4308.77|0
1635783810000|2021-11-01 16:23:30|4308.65|4308.65|4307.98|4307.98|4308.65|4308.65|4307.98|4307.98|0
1635783820000|2021-11-01 16:23:40|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|4308.33|0
1635783830000|2021-11-01 16:23:50|4308.5|4308.5|4308.56|4308.56|4308.68|4308.68|4308.5|4308.5|0
1635783840000|2021-11-01 16:24:00|4309.4|4309.4|4309.22|4309.22|4309.4|4309.4|4309.22|4309.22|0
1635783850000|2021-11-01 16:24:10|4309.05|4309.05|4307.52|4307.52|4309.05|4309.05|4307.52|4307.52|0
1635783860000|2021-11-01 16:24:20|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1635783880000|2021-11-01 16:24:40|4307.5|4307.5|4309.21|4309.21|4309.21|4309.21|4307.5|4307.5|0
1635783890000|2021-11-01 16:24:50|4309.26|4309.26|4308.91|4308.91|4309.26|4309.26|4308.91|4308.91|0
1635783930000|2021-11-01 16:25:30|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1635783940000|2021-11-01 16:25:40|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1635783950000|2021-11-01 16:25:50|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|4309.47|0
1635783960000|2021-11-01 16:26:00|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1635783970000|2021-11-01 16:26:10|4309.65|4309.65|4309.65|4309.65|4309.65|4309.65|4309.65|4309.65|0
1635783980000|2021-11-01 16:26:20|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1635784000000|2021-11-01 16:26:40|4310|4310|4310|4310|4310|4310|4310|4310|0
1635784010000|2021-11-01 16:26:50|4310.05|4310.05|4309.88|4309.88|4310.05|4310.05|4309.88|4309.88|0
1635784020000|2021-11-01 16:27:00|4309.7|4309.7|4309.03|4309.03|4309.7|4309.7|4309.03|4309.03|0
1635784030000|2021-11-01 16:27:10|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|0
1635784040000|2021-11-01 16:27:20|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1635784060000|2021-11-01 16:27:40|4309.49|4309.49|4308.82|4308.82|4309.49|4309.49|4308.82|4308.82|0
1635784070000|2021-11-01 16:27:50|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1635784080000|2021-11-01 16:28:00|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1635784090000|2021-11-01 16:28:10|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1635784100000|2021-11-01 16:28:20|4308.26|4308.26|4308.49|4308.49|4308.49|4308.49|4308.26|4308.26|0
1635784110000|2021-11-01 16:28:30|4308.32|4308.32|4308.67|4308.67|4308.67|4308.67|4308.32|4308.32|0
1635784130000|2021-11-01 16:28:50|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|4309.54|0
1635784140000|2021-11-01 16:29:00|4309.19|4309.19|4309.54|4309.54|4309.54|4309.54|4309.19|4309.19|0
1635784150000|2021-11-01 16:29:10|4309.7|4309.7|4309.84|4309.84|4309.84|4309.84|4309.7|4309.7|0
1635784170000|2021-11-01 16:29:30|4309.17|4309.17|4309.81|4309.81|4309.81|4309.81|4309.17|4309.17|0
1635784180000|2021-11-01 16:29:40|4310.49|4310.49|4310.64|4310.64|4310.64|4310.64|4310.14|4310.14|0
1635784190000|2021-11-01 16:29:50|4310.29|4310.29|4311.2|4311.2|4311.55|4311.55|4310.13|4310.13|0
1635840900000|2021-11-02 08:15:00|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1635840920000|2021-11-02 08:15:20|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1635840940000|2021-11-02 08:15:40|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1635840980000|2021-11-02 08:16:20|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|4308.99|0
1635841000000|2021-11-02 08:16:40|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|0
1635841020000|2021-11-02 08:17:00|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|0
1635841050000|2021-11-02 08:17:30|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1635841060000|2021-11-02 08:17:40|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|4308.28|0
1635841070000|2021-11-02 08:17:50|4308.63|4308.63|4308.98|4308.98|4308.98|4308.98|4308.63|4308.63|0
1635841080000|2021-11-02 08:18:00|4309.65|4309.65|4311.32|4311.32|4312|4312|4309.44|4309.44|0
1635841100000|2021-11-02 08:18:20|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|0
1635841120000|2021-11-02 08:18:40|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1635841140000|2021-11-02 08:19:00|4309.26|4309.26|4308.58|4308.58|4309.26|4309.26|4308.58|4308.58|0
1635841150000|2021-11-02 08:19:10|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|4307.91|0
1635841180000|2021-11-02 08:19:40|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|4308.38|0
1635841210000|2021-11-02 08:20:10|4308.73|4308.73|4308.38|4308.38|4308.73|4308.73|4308.38|4308.38|0
1635841220000|2021-11-02 08:20:20|4309.96|4309.96|4308.56|4308.56|4309.96|4309.96|4308.56|4308.56|0
1635841240000|2021-11-02 08:20:40|4307.88|4307.88|4307.09|4307.09|4307.88|4307.88|4307.09|4307.09|0
1635841250000|2021-11-02 08:20:50|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1635841260000|2021-11-02 08:21:00|4309.49|4309.49|4308.82|4308.82|4309.49|4309.49|4308.82|4308.82|0
1635841270000|2021-11-02 08:21:10|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1635841280000|2021-11-02 08:21:20|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1635841300000|2021-11-02 08:21:40|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|0
1635841320000|2021-11-02 08:22:00|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|4307.64|0
1635841330000|2021-11-02 08:22:10|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|0
1635841400000|2021-11-02 08:23:20|4306.52|4306.52|4306.67|4306.67|4306.67|4306.67|4306.52|4306.52|0
1635841440000|2021-11-02 08:24:00|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|4307.02|0
1635841450000|2021-11-02 08:24:10|4306.43|4306.43|4308.25|4308.25|4308.25|4308.25|4306.43|4306.43|0
1635841460000|2021-11-02 08:24:20|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|4306.9|0
1635841470000|2021-11-02 08:24:30|4306.03|4306.03|4305.15|4305.15|4306.03|4306.03|4305.15|4305.15|0
1635841480000|2021-11-02 08:24:40|4304.66|4304.66|4301.2|4301.2|4304.66|4304.66|4301.2|4301.2|0
1635841510000|2021-11-02 08:25:10|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|4302.61|0
1635841520000|2021-11-02 08:25:20|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|4303.28|0
1635841530000|2021-11-02 08:25:30|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|0
1635841550000|2021-11-02 08:25:50|4304.27|4304.27|4304.45|4304.45|4304.45|4304.45|4304.27|4304.27|0
1635841560000|2021-11-02 08:26:00|4304.98|4304.98|4304.45|4304.45|4305.15|4305.15|4304.45|4304.45|0
1635841590000|2021-11-02 08:26:30|4303.92|4303.92|4302.7|4302.7|4303.92|4303.92|4302.7|4302.7|0
1635841600000|2021-11-02 08:26:40|4303.12|4303.12|4301.92|4301.92|4303.12|4303.12|4301.92|4301.92|0
1635841610000|2021-11-02 08:26:50|4301.56|4301.56|4301.39|4301.39|4301.56|4301.56|4301.39|4301.39|0
1635841620000|2021-11-02 08:27:00|4302.44|4302.44|4302.79|4302.79|4302.79|4302.79|4302.44|4302.44|0
1635841630000|2021-11-02 08:27:10|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|4303.47|0
1635841660000|2021-11-02 08:27:40|4302.94|4302.94|4302.24|4302.24|4302.94|4302.94|4302.24|4302.24|0
1635841670000|2021-11-02 08:27:50|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1635841680000|2021-11-02 08:28:00|4302.94|4302.94|4302.59|4302.59|4302.94|4302.94|4302.59|4302.59|0
1635841740000|2021-11-02 08:29:00|4301.71|4301.71|4301.5|4301.5|4301.71|4301.71|4301.5|4301.5|0
1635841760000|2021-11-02 08:29:20|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|4300.18|0
1635841810000|2021-11-02 08:30:10|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|4299.3|0
1635841840000|2021-11-02 08:30:40|4300|4300|4299.82|4299.82|4300|4300|4299.82|4299.82|0
1635841850000|2021-11-02 08:30:50|4299.3|4299.3|4298.95|4298.95|4299.3|4299.3|4298.95|4298.95|0
1635841860000|2021-11-02 08:31:00|4299.11|4299.11|4298.95|4298.95|4299.11|4299.11|4298.95|4298.95|0
1635841870000|2021-11-02 08:31:10|4298.62|4298.62|4297.92|4297.92|4298.62|4298.62|4297.92|4297.92|0
1635841880000|2021-11-02 08:31:20|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|4297.76|0
1635841890000|2021-11-02 08:31:30|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|4297.43|0
1635841900000|2021-11-02 08:31:40|4298.31|4298.31|4297.78|4297.78|4298.31|4298.31|4297.61|4297.61|0
1635841910000|2021-11-02 08:31:50|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|4298.13|0
1635841920000|2021-11-02 08:32:00|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|4298.48|0
1635841930000|2021-11-02 08:32:10|4298.83|4298.83|4299.71|4299.71|4299.71|4299.71|4298.83|4298.83|0
1635841960000|2021-11-02 08:32:40|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|4300.39|0
1635841980000|2021-11-02 08:33:00|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|4300.17|0
1635842000000|2021-11-02 08:33:20|4300.33|4300.33|4300.23|4300.23|4300.33|4300.33|4300.23|4300.23|0
1635842010000|2021-11-02 08:33:30|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|4300.44|0
1635842020000|2021-11-02 08:33:40|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|4299.74|0
1635842030000|2021-11-02 08:33:50|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|4299.21|0
1635842050000|2021-11-02 08:34:10|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|4298.68|0
1635842070000|2021-11-02 08:34:30|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|4298.84|0
1635842100000|2021-11-02 08:35:00|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|4298.73|0
1635842120000|2021-11-02 08:35:20|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|4298.02|0
1635842150000|2021-11-02 08:35:50|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|4297.92|0
1635842160000|2021-11-02 08:36:00|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|4298.09|0
1635842170000|2021-11-02 08:36:10|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|4298.77|0
1635842200000|2021-11-02 08:36:40|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|4298.24|0
1635842230000|2021-11-02 08:37:10|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|4298.07|0
1635842240000|2021-11-02 08:37:20|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|0
1635842260000|2021-11-02 08:37:40|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|4299.27|0
1635842270000|2021-11-02 08:37:50|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|4298.59|0
1635842280000|2021-11-02 08:38:00|4298.44|4298.44|4298.33|4298.33|4298.44|4298.44|4298.33|4298.33|0
1635842290000|2021-11-02 08:38:10|4298.28|4298.28|4297.8|4297.8|4298.28|4298.28|4297.8|4297.8|0
1635842300000|2021-11-02 08:38:20|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|4297.75|0
1635842350000|2021-11-02 08:39:10|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|4297.4|0
1635842360000|2021-11-02 08:39:20|4297.24|4297.24|4296.56|4296.56|4297.24|4297.24|4296.56|4296.56|0
1635842430000|2021-11-02 08:40:30|4296.21|4296.21|4297.09|4297.09|4297.09|4297.09|4296.21|4296.21|0
1635842440000|2021-11-02 08:40:40|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|4296.44|0
1635842460000|2021-11-02 08:41:00|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|0
1635842480000|2021-11-02 08:41:20|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|0
1635842490000|2021-11-02 08:41:30|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1635842530000|2021-11-02 08:42:10|4296.16|4296.16|4295.64|4295.64|4296.16|4296.16|4295.64|4295.64|0
1635842550000|2021-11-02 08:42:30|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|4295.81|0
1635842590000|2021-11-02 08:43:10|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|4296.49|0
1635842600000|2021-11-02 08:43:20|4296.75|4296.75|4297.07|4297.07|4297.07|4297.07|4296.75|4296.75|0
1635842610000|2021-11-02 08:43:30|4297.12|4297.12|4298|4298|4298|4298|4297.12|4297.12|0
1635842680000|2021-11-02 08:44:40|4298.87|4298.87|4298.35|4298.35|4298.87|4298.87|4298.35|4298.35|0
1635842700000|2021-11-02 08:45:00|4297.32|4297.32|4297.67|4297.67|4297.67|4297.67|4297.32|4297.32|0
1635842710000|2021-11-02 08:45:10|4297|4297|4297|4297|4297|4297|4297|4297|0
1635842730000|2021-11-02 08:45:30|4297.16|4297.16|4296.46|4296.46|4297.16|4297.16|4296.46|4296.46|0
1635842740000|2021-11-02 08:45:40|4296.95|4296.95|4296.62|4296.62|4296.95|4296.95|4296.62|4296.62|0
1635842750000|2021-11-02 08:45:50|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|0
1635842770000|2021-11-02 08:46:10|4298.18|4298.18|4297.3|4297.3|4298.18|4298.18|4297.3|4297.3|0
1635842790000|2021-11-02 08:46:30|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|4296.95|0
1635842800000|2021-11-02 08:46:40|4296.6|4296.6|4295.83|4295.83|4296.6|4296.6|4295.83|4295.83|0
1635842810000|2021-11-02 08:46:50|4295.15|4295.15|4293.68|4293.68|4295.15|4295.15|4293.68|4293.68|0
1635842820000|2021-11-02 08:47:00|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|0
1635842840000|2021-11-02 08:47:20|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|4291.43|0
1635842850000|2021-11-02 08:47:30|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|0
1635842880000|2021-11-02 08:48:00|4292.03|4292.03|4292.18|4292.18|4292.18|4292.18|4291.89|4291.89|0
1635842950000|2021-11-02 08:49:10|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1635842960000|2021-11-02 08:49:20|4294.41|4294.41|4295.09|4295.09|4295.09|4295.09|4294.41|4294.41|0
1635842990000|2021-11-02 08:49:50|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|4295.61|0
1635843000000|2021-11-02 08:50:00|4296.49|4296.49|4296.64|4296.64|4296.64|4296.64|4296.49|4296.49|0
1635843020000|2021-11-02 08:50:20|4297.94|4297.94|4297.42|4297.42|4297.94|4297.94|4297.42|4297.42|0
1635843030000|2021-11-02 08:50:30|4296.89|4296.89|4296.71|4296.71|4296.89|4296.89|4296.71|4296.71|0
1635843050000|2021-11-02 08:50:50|4296.36|4296.36|4296.51|4296.51|4296.66|4296.66|4296.36|4296.36|0
1635843070000|2021-11-02 08:51:10|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|0
1635843090000|2021-11-02 08:51:30|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|4295.66|0
1635843110000|2021-11-02 08:51:50|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1635843120000|2021-11-02 08:52:00|4294.78|4294.78|4294.94|4294.94|4294.94|4294.94|4294.78|4294.78|0
1635843150000|2021-11-02 08:52:30|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|4295.82|0
1635843190000|2021-11-02 08:53:10|4294.94|4294.94|4293.59|4293.59|4294.94|4294.94|4293.59|4293.59|0
1635843210000|2021-11-02 08:53:30|4293.83|4293.83|4293.68|4293.68|4293.83|4293.83|4293.68|4293.68|0
1635843220000|2021-11-02 08:53:40|4293.45|4293.45|4293.3|4293.3|4293.45|4293.45|4293.3|4293.3|0
1635843230000|2021-11-02 08:53:50|4293.51|4293.51|4291.81|4291.81|4293.51|4293.51|4291.81|4291.81|0
1635843250000|2021-11-02 08:54:10|4290.46|4290.46|4289.78|4289.78|4290.46|4290.46|4289.78|4289.78|0
1635843260000|2021-11-02 08:54:20|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1635843270000|2021-11-02 08:54:30|4288.23|4288.23|4287|4287|4288.23|4288.23|4287|4287|0
1635843280000|2021-11-02 08:54:40|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|0
1635843300000|2021-11-02 08:55:00|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|0
1635843320000|2021-11-02 08:55:20|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|4285.28|0
1635843330000|2021-11-02 08:55:30|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|4284.93|0
1635843360000|2021-11-02 08:56:00|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|4284.61|0
1635843400000|2021-11-02 08:56:40|4285.31|4285.31|4285.13|4285.13|4285.66|4285.66|4284.61|4284.61|0
1635843430000|2021-11-02 08:57:10|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|4284.78|0
1635843450000|2021-11-02 08:57:30|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|4284.08|0
1635843460000|2021-11-02 08:57:40|4284.26|4284.26|4284.61|4284.61|4284.61|4284.61|4284.26|4284.26|0
1635843470000|2021-11-02 08:57:50|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|0
1635843480000|2021-11-02 08:58:00|4284.61|4284.61|4284.08|4284.08|4284.61|4284.61|4284.08|4284.08|0
1635843490000|2021-11-02 08:58:10|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|4282.73|0
1635843530000|2021-11-02 08:58:50|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|0
1635843560000|2021-11-02 08:59:20|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|4282.68|0
1635843570000|2021-11-02 08:59:30|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|4282.85|0
1635843580000|2021-11-02 08:59:40|4281.12|4281.12|4279.09|4279.09|4281.12|4281.12|4279.09|4279.09|0
1635843590000|2021-11-02 08:59:50|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|4278.92|0
1635843600000|2021-11-02 09:00:00|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|4280.27|0
1635843610000|2021-11-02 09:00:10|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|0
1635843630000|2021-11-02 09:00:30|4280.79|4280.79|4281.09|4281.09|4281.09|4281.09|4280.79|4280.79|0
1635843640000|2021-11-02 09:00:40|4282.44|4282.44|4282.96|4282.96|4282.96|4282.96|4282.44|4282.44|0
1635843660000|2021-11-02 09:01:00|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|0
1635843670000|2021-11-02 09:01:10|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|4283.94|0
1635843690000|2021-11-02 09:01:30|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|4283.29|0
1635843700000|2021-11-02 09:01:40|4283.45|4283.45|4283.57|4283.57|4283.57|4283.57|4283.45|4283.45|0
1635843710000|2021-11-02 09:01:50|4284.45|4284.45|4283.1|4283.1|4284.45|4284.45|4283.1|4283.1|0
1635843740000|2021-11-02 09:02:20|4282.22|4282.22|4283.45|4283.45|4283.45|4283.45|4282.22|4282.22|0
1635843750000|2021-11-02 09:02:30|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|4282.57|0
1635843760000|2021-11-02 09:02:40|4283.62|4283.62|4283.78|4283.78|4283.78|4283.78|4283.62|4283.62|0
1635843770000|2021-11-02 09:02:50|4283.96|4283.96|4283.8|4283.8|4283.96|4283.96|4283.8|4283.8|0
1635843790000|2021-11-02 09:03:10|4284.47|4284.47|4284.99|4284.99|4285.15|4285.15|4284.47|4284.47|0
1635843800000|2021-11-02 09:03:20|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1635843840000|2021-11-02 09:04:00|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1635843850000|2021-11-02 09:04:10|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1635843910000|2021-11-02 09:05:10|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|4285.86|0
1635843920000|2021-11-02 09:05:20|4286.19|4286.19|4285.51|4285.51|4286.86|4286.86|4285.51|4285.51|0
1635843940000|2021-11-02 09:05:40|4286.39|4286.39|4286.23|4286.23|4286.39|4286.39|4286.23|4286.23|0
1635843950000|2021-11-02 09:05:50|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|4286.9|0
1635844040000|2021-11-02 09:07:20|4287.43|4287.43|4287.43|4287.43|4288.1|4288.1|4287.43|4287.43|0
1635844050000|2021-11-02 09:07:30|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|4286.75|0
1635844090000|2021-11-02 09:08:10|4287.43|4287.43|4286.73|4286.73|4287.43|4287.43|4286.73|4286.73|0
1635844120000|2021-11-02 09:08:40|4287.4|4287.4|4288.28|4288.28|4288.28|4288.28|4287.4|4287.4|0
1635844130000|2021-11-02 09:08:50|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|4288.63|0
1635844160000|2021-11-02 09:09:20|4288.8|4288.8|4289.11|4289.11|4289.11|4289.11|4288.79|4288.79|0
1635844170000|2021-11-02 09:09:30|4288.93|4288.93|4288.41|4288.41|4288.93|4288.93|4288.41|4288.41|0
1635844200000|2021-11-02 09:10:00|4287.36|4287.36|4286.68|4286.68|4287.36|4287.36|4286.68|4286.68|0
1635844210000|2021-11-02 09:10:10|4286.01|4286.01|4285.33|4285.33|4286.01|4286.01|4285.33|4285.33|0
1635844250000|2021-11-02 09:10:50|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|4285.17|0
1635844260000|2021-11-02 09:11:00|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1635844280000|2021-11-02 09:11:20|4286.28|4286.28|4286.6|4286.6|4286.6|4286.6|4286.28|4286.28|0
1635844290000|2021-11-02 09:11:30|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1635844310000|2021-11-02 09:11:50|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|4286.37|0
1635844360000|2021-11-02 09:12:40|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1635844370000|2021-11-02 09:12:50|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1635844410000|2021-11-02 09:13:30|4284.99|4284.99|4285.17|4285.17|4285.17|4285.17|4284.99|4284.99|0
1635844420000|2021-11-02 09:13:40|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|4285.05|0
1635844480000|2021-11-02 09:14:40|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|4285.26|0
1635844510000|2021-11-02 09:15:10|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|0
1635844520000|2021-11-02 09:15:20|4285.26|4285.26|4284.91|4284.91|4285.26|4285.26|4284.91|4284.91|0
1635844610000|2021-11-02 09:16:50|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|4285.58|0
1635844620000|2021-11-02 09:17:00|4286.26|4286.26|4288.46|4288.46|4288.46|4288.46|4286.26|4286.26|0
1635844630000|2021-11-02 09:17:10|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|4288.69|0
1635844640000|2021-11-02 09:17:20|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1635844650000|2021-11-02 09:17:30|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1635844690000|2021-11-02 09:18:10|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1635844700000|2021-11-02 09:18:20|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1635844720000|2021-11-02 09:18:40|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|4288.17|0
1635844740000|2021-11-02 09:19:00|4287.5|4287.5|4286.22|4286.22|4287.5|4287.5|4286.22|4286.22|0
1635844770000|2021-11-02 09:19:30|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1635844820000|2021-11-02 09:20:20|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|0
1635844850000|2021-11-02 09:20:50|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1635844860000|2021-11-02 09:21:00|4286.22|4286.22|4286.68|4286.68|4286.68|4286.68|4286|4286|0
1635844870000|2021-11-02 09:21:10|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|4286.5|0
1635844880000|2021-11-02 09:21:20|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|0
1635844890000|2021-11-02 09:21:30|4286.17|4286.17|4285.16|4285.16|4286.17|4286.17|4285.16|4285.16|0
1635844900000|2021-11-02 09:21:40|4284.67|4284.67|4283.97|4283.97|4284.67|4284.67|4283.97|4283.97|0
1635844910000|2021-11-02 09:21:50|4284.3|4284.3|4284.3|4284.3|4284.46|4284.46|4284.3|4284.3|0
1635845000000|2021-11-02 09:23:20|4285|4285|4285.18|4285.18|4285.18|4285.18|4285|4285|0
1635845020000|2021-11-02 09:23:40|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1635845070000|2021-11-02 09:24:30|4285.29|4285.29|4285.29|4285.29|4285.29|4285.29|4285.29|4285.29|0
1635845080000|2021-11-02 09:24:40|4284.41|4284.41|4283.88|4283.88|4284.41|4284.41|4283.71|4283.71|0
1635845090000|2021-11-02 09:24:50|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|4283.36|0
1635845100000|2021-11-02 09:25:00|4283.88|4283.88|4284.41|4284.41|4284.41|4284.41|4283.88|4283.88|0
1635845160000|2021-11-02 09:26:00|4283.88|4283.88|4283.71|4283.71|4283.88|4283.88|4283.53|4283.53|0
1635845180000|2021-11-02 09:26:20|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|4283.56|0
1635845200000|2021-11-02 09:26:40|4283.62|4283.62|4283.77|4283.77|4283.77|4283.77|4283.62|4283.62|0
1635845210000|2021-11-02 09:26:50|4285.12|4285.12|4285.02|4285.02|4285.12|4285.12|4285.02|4285.02|0
1635845230000|2021-11-02 09:27:10|4285.37|4285.37|4285.55|4285.55|4285.55|4285.55|4285.37|4285.37|0
1635845260000|2021-11-02 09:27:40|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|4285.69|0
1635845280000|2021-11-02 09:28:00|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|4285.52|0
1635845330000|2021-11-02 09:28:50|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|4286.39|0
1635845340000|2021-11-02 09:29:00|4286.22|4286.22|4286.57|4286.57|4286.57|4286.57|4286.22|4286.22|0
1635845360000|2021-11-02 09:29:20|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|4287.1|0
1635845380000|2021-11-02 09:29:40|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|4286.66|0
1635845400000|2021-11-02 09:30:00|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|0
1635845410000|2021-11-02 09:30:10|4286.63|4286.63|4286.25|4286.25|4286.63|4286.63|4286.11|4286.11|0
1635845430000|2021-11-02 09:30:30|4285.9|4285.9|4285.55|4285.55|4285.9|4285.9|4285.55|4285.55|0
1635845450000|2021-11-02 09:30:50|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|4285.41|0
1635845490000|2021-11-02 09:31:30|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|4285.55|0
1635845500000|2021-11-02 09:31:40|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|4286.25|0
1635845520000|2021-11-02 09:32:00|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|0
1635845550000|2021-11-02 09:32:30|4287.46|4287.46|4288.31|4288.31|4288.31|4288.31|4287.46|4287.46|0
1635845580000|2021-11-02 09:33:00|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|4287.78|0
1635845610000|2021-11-02 09:33:30|4287.93|4287.93|4288.37|4288.37|4288.37|4288.37|4287.93|4287.93|0
1635845640000|2021-11-02 09:34:00|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|4288.48|0
1635845650000|2021-11-02 09:34:10|4288.25|4288.25|4288.13|4288.13|4288.25|4288.25|4288.13|4288.13|0
1635845660000|2021-11-02 09:34:20|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1635845670000|2021-11-02 09:34:30|4288.71|4288.71|4288.01|4288.01|4288.71|4288.71|4288.01|4288.01|0
1635845680000|2021-11-02 09:34:40|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|0
1635845690000|2021-11-02 09:34:50|4287.9|4287.9|4287.84|4287.84|4287.9|4287.9|4287.84|4287.84|0
1635845700000|2021-11-02 09:35:00|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1635845710000|2021-11-02 09:35:10|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|0
1635845760000|2021-11-02 09:36:00|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1635845800000|2021-11-02 09:36:40|4287.33|4287.33|4287.18|4287.18|4287.33|4287.33|4287.17|4287.17|0
1635845830000|2021-11-02 09:37:10|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|4287.88|0
1635845840000|2021-11-02 09:37:20|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|0
1635845890000|2021-11-02 09:38:10|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|4287.51|0
1635845900000|2021-11-02 09:38:20|4287.86|4287.86|4287.33|4287.33|4287.86|4287.86|4287.33|4287.33|0
1635845940000|2021-11-02 09:39:00|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|4287.01|0
1635845950000|2021-11-02 09:39:10|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1635846000000|2021-11-02 09:40:00|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1635846030000|2021-11-02 09:40:30|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|4287.92|0
1635846040000|2021-11-02 09:40:40|4288.79|4288.79|4289.49|4289.49|4289.49|4289.49|4288.79|4288.79|0
1635846050000|2021-11-02 09:40:50|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|4289.14|0
1635846060000|2021-11-02 09:41:00|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|4288.97|0
1635846080000|2021-11-02 09:41:20|4288.79|4288.79|4288.27|4288.27|4288.79|4288.79|4288.27|4288.27|0
1635846090000|2021-11-02 09:41:30|4287.59|4287.59|4288.79|4288.79|4288.79|4288.79|4287.59|4287.59|0
1635846110000|2021-11-02 09:41:50|4289.32|4289.32|4289.14|4289.14|4289.32|4289.32|4289.14|4289.14|0
1635846120000|2021-11-02 09:42:00|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|4289.85|0
1635846150000|2021-11-02 09:42:30|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|4290.52|0
1635846160000|2021-11-02 09:42:40|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|0
1635846170000|2021-11-02 09:42:50|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|4291.05|0
1635846190000|2021-11-02 09:43:10|4292.1|4292.1|4292.28|4292.28|4292.28|4292.28|4292.1|4292.1|0
1635846200000|2021-11-02 09:43:20|4292.42|4292.42|4292.57|4292.57|4292.57|4292.57|4292.42|4292.42|0
1635846220000|2021-11-02 09:43:40|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|0
1635846240000|2021-11-02 09:44:00|4292.4|4292.4|4293.42|4293.42|4293.42|4293.42|4292.4|4292.4|0
1635846280000|2021-11-02 09:44:40|4293.58|4293.58|4294.06|4294.06|4294.06|4294.06|4293.58|4293.58|0
1635846290000|2021-11-02 09:44:50|4294.58|4294.58|4294.07|4294.07|4294.58|4294.58|4294.07|4294.07|0
1635846320000|2021-11-02 09:45:20|4293.54|4293.54|4293.37|4293.37|4293.54|4293.54|4293.37|4293.37|0
1635846330000|2021-11-02 09:45:30|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|4293.53|0
1635846340000|2021-11-02 09:45:40|4295.26|4295.26|4294.73|4294.73|4295.26|4295.26|4294.73|4294.73|0
1635846360000|2021-11-02 09:46:00|4294.9|4294.9|4293.36|4293.36|4294.9|4294.9|4293.36|4293.36|0
1635846430000|2021-11-02 09:47:10|4295.24|4295.24|4294.89|4294.89|4295.24|4295.24|4294.89|4294.89|0
1635846440000|2021-11-02 09:47:20|4294.21|4294.21|4295.3|4295.3|4295.3|4295.3|4293.72|4293.72|0
1635846450000|2021-11-02 09:47:30|4294.6|4294.6|4294.03|4294.03|4294.6|4294.6|4293.93|4293.93|0
1635846500000|2021-11-02 09:48:20|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|4295.38|0
1635846510000|2021-11-02 09:48:30|4295.87|4295.87|4295.44|4295.44|4295.87|4295.87|4295.44|4295.44|0
1635846540000|2021-11-02 09:49:00|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|4296.12|0
1635846550000|2021-11-02 09:49:10|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|4295.76|0
1635846560000|2021-11-02 09:49:20|4295.66|4295.66|4295.61|4295.61|4295.66|4295.66|4295.61|4295.61|0
1635846570000|2021-11-02 09:49:30|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|4295.43|0
1635846610000|2021-11-02 09:50:10|4295.26|4295.26|4294.55|4294.55|4295.26|4295.26|4294.55|4294.55|0
1635846660000|2021-11-02 09:51:00|4295.26|4295.26|4294.73|4294.73|4295.26|4295.26|4294.55|4294.55|0
1635846670000|2021-11-02 09:51:10|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|4294.91|0
1635846730000|2021-11-02 09:52:10|4295.43|4295.43|4295.11|4295.11|4295.43|4295.43|4295.11|4295.11|0
1635846750000|2021-11-02 09:52:30|4295.27|4295.27|4294.98|4294.98|4295.27|4295.27|4294.98|4294.98|0
1635846760000|2021-11-02 09:52:40|4295.27|4295.27|4295.32|4295.32|4295.32|4295.32|4295.27|4295.27|0
1635846780000|2021-11-02 09:53:00|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|4295.47|0
1635846790000|2021-11-02 09:53:10|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|4295.62|0
1635846840000|2021-11-02 09:54:00|4295.56|4295.56|4295.46|4295.46|4295.56|4295.56|4295.46|4295.46|0
1635846850000|2021-11-02 09:54:10|4295.57|4295.57|4294.22|4294.22|4295.57|4295.57|4294.22|4294.22|0
1635846860000|2021-11-02 09:54:20|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|0
1635846870000|2021-11-02 09:54:30|4293.72|4293.72|4294.07|4294.07|4294.75|4294.75|4293.72|4293.72|0
1635846880000|2021-11-02 09:54:40|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|4294.24|0
1635846890000|2021-11-02 09:54:50|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|4294.76|0
1635846900000|2021-11-02 09:55:00|4295.44|4295.44|4296.29|4296.29|4296.29|4296.29|4295.44|4295.44|0
1635846920000|2021-11-02 09:55:20|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|4296.11|0
1635846960000|2021-11-02 09:56:00|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|4296.99|0
1635846980000|2021-11-02 09:56:20|4296.47|4296.47|4295.79|4295.79|4296.47|4296.47|4295.79|4295.79|0
1635846990000|2021-11-02 09:56:30|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|4295.96|0
1635847000000|2021-11-02 09:56:40|4296.14|4296.14|4296.49|4296.49|4296.49|4296.49|4296.14|4296.14|0
1635847030000|2021-11-02 09:57:10|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|4296.33|0
1635847040000|2021-11-02 09:57:20|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|4296.45|0
1635847050000|2021-11-02 09:57:30|4296.74|4296.74|4298.1|4298.1|4298.1|4298.1|4296.74|4296.74|0
1635847060000|2021-11-02 09:57:40|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|4298.28|0
1635847080000|2021-11-02 09:58:00|4298.23|4298.23|4298.38|4298.38|4298.38|4298.38|4298.23|4298.23|0
1635847090000|2021-11-02 09:58:10|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|4298.23|0
1635847110000|2021-11-02 09:58:30|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|4297.55|0
1635847130000|2021-11-02 09:58:50|4298.08|4298.08|4298.25|4298.25|4298.25|4298.25|4298.08|4298.08|0
1635847160000|2021-11-02 09:59:20|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|4298.93|0
1635847170000|2021-11-02 09:59:30|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|4298.25|0
1635847180000|2021-11-02 09:59:40|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|4298.42|0
1635847200000|2021-11-02 10:00:00|4298.07|4298.07|4297.9|4297.9|4298.07|4298.07|4297.9|4297.9|0
1635847220000|2021-11-02 10:00:20|4298.08|4298.08|4298.43|4298.43|4298.43|4298.43|4298.08|4298.08|0
1635847230000|2021-11-02 10:00:30|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|4297.9|0
1635847250000|2021-11-02 10:00:50|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|4297.73|0
1635847280000|2021-11-02 10:01:20|4296.68|4296.68|4297.35|4297.35|4297.35|4297.35|4296.68|4296.68|0
1635847320000|2021-11-02 10:02:00|4297.19|4297.19|4296.84|4296.84|4297.19|4297.19|4296.84|4296.84|0
1635847330000|2021-11-02 10:02:10|4296.31|4296.31|4295.61|4295.61|4296.31|4296.31|4295.61|4295.61|0
1635847360000|2021-11-02 10:02:40|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|4296.29|0
1635847450000|2021-11-02 10:04:10|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|0
1635847470000|2021-11-02 10:04:30|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|4297.51|0
1635847490000|2021-11-02 10:04:50|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|4296.64|0
1635847500000|2021-11-02 10:05:00|4296.29|4296.29|4296.4|4296.4|4296.4|4296.4|4296.29|4296.29|0
1635847550000|2021-11-02 10:05:50|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|4295.88|0
1635847630000|2021-11-02 10:07:10|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|4295.71|0
1635847660000|2021-11-02 10:07:40|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|4296.06|0
1635847680000|2021-11-02 10:08:00|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|4296.21|0
1635847710000|2021-11-02 10:08:30|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1635847760000|2021-11-02 10:09:20|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|0
1635847800000|2021-11-02 10:10:00|4296.07|4296.07|4296.39|4296.39|4296.39|4296.39|4296.07|4296.07|0
1635847820000|2021-11-02 10:10:20|4296.34|4296.34|4296.23|4296.23|4296.34|4296.34|4296.23|4296.23|0
1635847840000|2021-11-02 10:10:40|4296.59|4296.59|4297.94|4297.94|4297.94|4297.94|4296.59|4296.59|0
1635847850000|2021-11-02 10:10:50|4298.11|4298.11|4298.6|4298.6|4298.6|4298.6|4298.11|4298.11|0
1635847860000|2021-11-02 10:11:00|4298.95|4298.95|4299.05|4299.05|4299.05|4299.05|4298.95|4298.95|0
1635847880000|2021-11-02 10:11:20|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|4298.7|0
1635847920000|2021-11-02 10:12:00|4299.4|4299.4|4299.23|4299.23|4299.4|4299.4|4299.23|4299.23|0
1635847930000|2021-11-02 10:12:10|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|4299.58|0
1635847980000|2021-11-02 10:13:00|4299.73|4299.73|4299.7|4299.7|4299.73|4299.73|4299.58|4299.58|0
1635847990000|2021-11-02 10:13:10|4299.17|4299.17|4299.11|4299.11|4299.17|4299.17|4299|4299|0
1635848000000|2021-11-02 10:13:20|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|4298.76|0
1635848030000|2021-11-02 10:13:50|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|4298.94|0
1635848100000|2021-11-02 10:15:00|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|4300.29|0
1635848110000|2021-11-02 10:15:10|4300.47|4300.47|4300.47|4300.47|4300.47|4300.47|4300.47|4300.47|0
1635848120000|2021-11-02 10:15:20|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|4299.79|0
1635848130000|2021-11-02 10:15:30|4299.68|4299.68|4299.01|4299.01|4299.68|4299.68|4299.01|4299.01|0
1635848160000|2021-11-02 10:16:00|4299.68|4299.68|4299.63|4299.63|4299.68|4299.68|4299.63|4299.63|0
1635848180000|2021-11-02 10:16:20|4299.4|4299.4|4301.27|4301.27|4301.27|4301.27|4299.4|4299.4|0
1635848190000|2021-11-02 10:16:30|4301.62|4301.62|4301.51|4301.51|4301.62|4301.62|4301.51|4301.51|0
1635848200000|2021-11-02 10:16:40|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|4301.62|0
1635848210000|2021-11-02 10:16:50|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|4302.3|0
1635848220000|2021-11-02 10:17:00|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|4302.41|0
1635848230000|2021-11-02 10:17:10|4303.08|4303.08|4303.78|4303.78|4303.78|4303.78|4303.08|4303.08|0
1635848240000|2021-11-02 10:17:20|4302.91|4302.91|4303.58|4303.58|4303.58|4303.58|4302.91|4302.91|0
1635848250000|2021-11-02 10:17:30|4304.1|4304.1|4304.98|4304.98|4304.98|4304.98|4304.1|4304.1|0
1635848260000|2021-11-02 10:17:40|4305.16|4305.16|4304.98|4304.98|4305.16|4305.16|4304.98|4304.98|0
1635848290000|2021-11-02 10:18:10|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|0
1635848300000|2021-11-02 10:18:20|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|4305.51|0
1635848330000|2021-11-02 10:18:50|4305.36|4305.36|4305.71|4305.71|4305.71|4305.71|4305.36|4305.36|0
1635848340000|2021-11-02 10:19:00|4306.41|4306.41|4306.24|4306.24|4306.41|4306.41|4306.24|4306.24|0
1635848350000|2021-11-02 10:19:10|4306.06|4306.06|4306.21|4306.21|4306.21|4306.21|4306.06|4306.06|0
1635848370000|2021-11-02 10:19:30|4306.31|4306.31|4306.37|4306.37|4306.37|4306.37|4306.31|4306.31|0
1635848390000|2021-11-02 10:19:50|4306.02|4306.02|4305.32|4305.32|4306.02|4306.02|4305.32|4305.32|0
1635848440000|2021-11-02 10:20:40|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|4305.79|0
1635848460000|2021-11-02 10:21:00|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1635848480000|2021-11-02 10:21:20|4306.32|4306.32|4306.75|4306.75|4306.75|4306.75|4306.32|4306.32|0
1635848490000|2021-11-02 10:21:30|4307.1|4307.1|4306.93|4306.93|4307.1|4307.1|4306.93|4306.93|0
1635848510000|2021-11-02 10:21:50|4307.08|4307.08|4307.95|4307.95|4307.95|4307.95|4307.08|4307.08|0
1635848530000|2021-11-02 10:22:10|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|4308.06|0
1635848580000|2021-11-02 10:23:00|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|0
1635848590000|2021-11-02 10:23:10|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|4309.44|0
1635848610000|2021-11-02 10:23:30|4310.11|4310.11|4309.96|4309.96|4310.64|4310.64|4309.96|4309.96|0
1635848620000|2021-11-02 10:23:40|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1635848640000|2021-11-02 10:24:00|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1635848660000|2021-11-02 10:24:20|4309.28|4309.28|4309.61|4309.61|4309.61|4309.61|4309.12|4309.12|0
1635848700000|2021-11-02 10:25:00|4309.08|4309.08|4308.67|4308.67|4309.08|4309.08|4308.41|4308.41|0
1635848740000|2021-11-02 10:25:40|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1635848800000|2021-11-02 10:26:40|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|4308.55|0
1635848830000|2021-11-02 10:27:10|4307.87|4307.87|4308.58|4308.58|4308.58|4308.58|4307.87|4307.87|0
1635848840000|2021-11-02 10:27:20|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1635848850000|2021-11-02 10:27:30|4308.8|4308.8|4308.98|4308.98|4308.98|4308.98|4308.8|4308.8|0
1635848860000|2021-11-02 10:27:40|4308.8|4308.8|4308.45|4308.45|4308.8|4308.8|4308.45|4308.45|0
1635848880000|2021-11-02 10:28:00|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|4308.8|0
1635848920000|2021-11-02 10:28:40|4308.51|4308.51|4308.16|4308.16|4308.51|4308.51|4308.16|4308.16|0
1635848940000|2021-11-02 10:29:00|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|4307.63|0
1635848950000|2021-11-02 10:29:10|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|4308.16|0
1635848960000|2021-11-02 10:29:20|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|4307.81|0
1635848990000|2021-11-02 10:29:50|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|4307.69|0
1635849000000|2021-11-02 10:30:00|4308.39|4308.39|4309.62|4309.62|4309.62|4309.62|4308.39|4308.39|0
1635849010000|2021-11-02 10:30:10|4309.74|4309.74|4308.86|4308.86|4309.74|4309.74|4308.86|4308.86|0
1635849020000|2021-11-02 10:30:20|4308.98|4308.98|4309.16|4309.16|4309.16|4309.16|4308.86|4308.86|0
1635849050000|2021-11-02 10:30:50|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|4309.39|0
1635849060000|2021-11-02 10:31:00|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1635849100000|2021-11-02 10:31:40|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|0
1635849120000|2021-11-02 10:32:00|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1635849140000|2021-11-02 10:32:20|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|4307.2|0
1635849160000|2021-11-02 10:32:40|4307.31|4307.31|4307.17|4307.17|4307.31|4307.31|4307.17|4307.17|0
1635849170000|2021-11-02 10:32:50|4306.87|4306.87|4307.57|4307.57|4307.57|4307.57|4306.87|4306.87|0
1635849180000|2021-11-02 10:33:00|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|4307.92|0
1635849200000|2021-11-02 10:33:20|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|4308.1|0
1635849260000|2021-11-02 10:34:20|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|4307.4|0
1635849280000|2021-11-02 10:34:40|4307.08|4307.08|4306.87|4306.87|4307.08|4307.08|4306.87|4306.87|0
1635849300000|2021-11-02 10:35:00|4306.72|4306.72|4306.23|4306.23|4306.72|4306.72|4306.23|4306.23|0
1635849310000|2021-11-02 10:35:10|4306.4|4306.4|4306.28|4306.28|4306.4|4306.4|4306.28|4306.28|0
1635849320000|2021-11-02 10:35:20|4306.45|4306.45|4306.98|4306.98|4306.98|4306.98|4306.45|4306.45|0
1635849330000|2021-11-02 10:35:30|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|4307.09|0
1635849340000|2021-11-02 10:35:40|4306.94|4306.94|4307.36|4307.36|4307.36|4307.36|4306.94|4306.94|0
1635849350000|2021-11-02 10:35:50|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|4307.54|0
1635849360000|2021-11-02 10:36:00|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|4307.01|0
1635849380000|2021-11-02 10:36:20|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|4306.8|0
1635849420000|2021-11-02 10:37:00|4306.12|4306.12|4305.45|4305.45|4306.12|4306.12|4305.45|4305.45|0
1635849480000|2021-11-02 10:38:00|4304.75|4304.75|4304.39|4304.39|4304.75|4304.75|4304.39|4304.39|0
1635849500000|2021-11-02 10:38:20|4304.16|4304.16|4304.16|4304.16|4304.28|4304.28|4304.16|4304.16|0
1635849520000|2021-11-02 10:38:40|4303.98|4303.98|4304.22|4304.22|4304.22|4304.22|4303.98|4303.98|0
1635849530000|2021-11-02 10:38:50|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|0
1635849580000|2021-11-02 10:39:40|4304.07|4304.07|4303.39|4303.39|4304.07|4304.07|4303.39|4303.39|0
1635849600000|2021-11-02 10:40:00|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1635849620000|2021-11-02 10:40:20|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|4304.31|0
1635849660000|2021-11-02 10:41:00|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1635849690000|2021-11-02 10:41:30|4304.14|4304.14|4302.97|4302.97|4304.32|4304.32|4302.97|4302.97|0
1635849720000|2021-11-02 10:42:00|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|4302.29|0
1635849730000|2021-11-02 10:42:10|4302.41|4302.41|4302.29|4302.29|4302.41|4302.41|4302.29|4302.29|0
1635849780000|2021-11-02 10:43:00|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|0
1635849790000|2021-11-02 10:43:10|4303.13|4303.13|4302.39|4302.39|4303.13|4303.13|4302.39|4302.39|0
1635849820000|2021-11-02 10:43:40|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|0
1635849850000|2021-11-02 10:44:10|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1635849860000|2021-11-02 10:44:20|4302.45|4302.45|4302.1|4302.1|4302.45|4302.45|4302.1|4302.1|0
1635849870000|2021-11-02 10:44:30|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|4301.92|0
1635849910000|2021-11-02 10:45:10|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|4301.76|0
1635849960000|2021-11-02 10:46:00|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|0
1635849970000|2021-11-02 10:46:10|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1635849990000|2021-11-02 10:46:30|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1635850000000|2021-11-02 10:46:40|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1635850020000|2021-11-02 10:47:00|4302.3|4302.3|4301.63|4301.63|4302.3|4302.3|4301.63|4301.63|0
1635850030000|2021-11-02 10:47:10|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|4301.1|0
1635850040000|2021-11-02 10:47:20|4301.16|4301.16|4300.48|4300.48|4301.16|4301.16|4300.48|4300.48|0
1635850050000|2021-11-02 10:47:30|4301.01|4301.01|4301.01|4301.01|4301.01|4301.01|4301.01|4301.01|0
1635850060000|2021-11-02 10:47:40|4301.68|4301.68|4302.53|4302.53|4302.53|4302.53|4301.68|4301.68|0
1635850140000|2021-11-02 10:49:00|4302.71|4302.71|4302.53|4302.53|4302.71|4302.71|4302.53|4302.53|0
1635850200000|2021-11-02 10:50:00|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|4301.86|0
1635850240000|2021-11-02 10:50:40|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|0
1635850280000|2021-11-02 10:51:20|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1635850300000|2021-11-02 10:51:40|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|4302.54|0
1635850320000|2021-11-02 10:52:00|4303.22|4303.22|4302.38|4302.38|4303.22|4303.22|4302.38|4302.38|0
1635850330000|2021-11-02 10:52:10|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|4302.56|0
1635850340000|2021-11-02 10:52:20|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|4303.08|0
1635850350000|2021-11-02 10:52:30|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|0
1635850470000|2021-11-02 10:54:30|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|4303.51|0
1635850500000|2021-11-02 10:55:00|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|4303.69|0
1635850510000|2021-11-02 10:55:10|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|0
1635850540000|2021-11-02 10:55:40|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|4304.24|0
1635850560000|2021-11-02 10:56:00|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1635850580000|2021-11-02 10:56:20|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|0
1635850600000|2021-11-02 10:56:40|4304.62|4304.62|4304.51|4304.51|4304.62|4304.62|4304.51|4304.51|0
1635850620000|2021-11-02 10:57:00|4304.68|4304.68|4305.21|4305.21|4305.21|4305.21|4304.68|4304.68|0
1635850650000|2021-11-02 10:57:30|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|0
1635850670000|2021-11-02 10:57:50|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|4305.73|0
1635850680000|2021-11-02 10:58:00|4305.68|4305.68|4305.63|4305.63|4305.68|4305.68|4305.63|4305.63|0
1635850690000|2021-11-02 10:58:10|4305.8|4305.8|4305.98|4305.98|4305.98|4305.98|4305.8|4305.8|0
1635850700000|2021-11-02 10:58:20|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1635850740000|2021-11-02 10:59:00|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|4305.98|0
1635850750000|2021-11-02 10:59:10|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|4306.66|0
1635850800000|2021-11-02 11:00:00|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|4307.33|0
1635850810000|2021-11-02 11:00:10|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|4307.68|0
1635850850000|2021-11-02 11:00:50|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|4307.16|0
1635850860000|2021-11-02 11:01:00|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1635850970000|2021-11-02 11:02:50|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|0
1635851010000|2021-11-02 11:03:30|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|4306.99|0
1635851020000|2021-11-02 11:03:40|4306.82|4306.82|4306.64|4306.64|4306.82|4306.82|4306.64|4306.64|0
1635851060000|2021-11-02 11:04:20|4305.97|4305.97|4305.62|4305.62|4305.97|4305.97|4305.62|4305.62|0
1635851070000|2021-11-02 11:04:30|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|0
1635851080000|2021-11-02 11:04:40|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|4305.38|0
1635851100000|2021-11-02 11:05:00|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|4305.03|0
1635851130000|2021-11-02 11:05:30|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|0
1635851140000|2021-11-02 11:05:40|4304.56|4304.56|4303.91|4303.91|4305.26|4305.26|4303.73|4303.73|0
1635851150000|2021-11-02 11:05:50|4303.73|4303.73|4303.47|4303.47|4303.73|4303.73|4303.47|4303.47|0
1635851160000|2021-11-02 11:06:00|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|4303.62|0
1635851170000|2021-11-02 11:06:10|4303.27|4303.27|4302.59|4302.59|4303.27|4303.27|4302.59|4302.59|0
1635851190000|2021-11-02 11:06:30|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|0
1635851230000|2021-11-02 11:07:10|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|4303.5|0
1635851260000|2021-11-02 11:07:40|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|0
1635851290000|2021-11-02 11:08:10|4304.72|4304.72|4304.6|4304.6|4304.72|4304.72|4304.6|4304.6|0
1635851300000|2021-11-02 11:08:20|4304.75|4304.75|4304.89|4304.89|4304.89|4304.89|4304.75|4304.75|0
1635851340000|2021-11-02 11:09:00|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1635851350000|2021-11-02 11:09:10|4305.19|4305.19|4306.06|4306.06|4306.06|4306.06|4305.19|4305.19|0
1635851360000|2021-11-02 11:09:20|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|4306.18|0
1635851390000|2021-11-02 11:09:50|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|4306.3|0
1635851430000|2021-11-02 11:10:30|4305.95|4305.95|4305.42|4305.42|4305.95|4305.95|4305.42|4305.42|0
1635851580000|2021-11-02 11:13:00|4306.3|4306.3|4305.6|4305.6|4306.3|4306.3|4305.6|4305.6|0
1635851600000|2021-11-02 11:13:20|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|4305.42|0
1635851620000|2021-11-02 11:13:40|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|4305.25|0
1635851670000|2021-11-02 11:14:30|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1635851680000|2021-11-02 11:14:40|4303.72|4303.72|4303.37|4303.37|4303.72|4303.72|4303.37|4303.37|0
1635851720000|2021-11-02 11:15:20|4303.02|4303.02|4303.72|4303.72|4303.72|4303.72|4303.02|4303.02|0
1635851760000|2021-11-02 11:16:00|4303.54|4303.54|4303.37|4303.37|4303.54|4303.54|4303.37|4303.37|0
1635851790000|2021-11-02 11:16:30|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4303.99|4303.99|0
1635851800000|2021-11-02 11:16:40|4304.2|4304.2|4304.1|4304.1|4304.2|4304.2|4304.1|4304.1|0
1635851810000|2021-11-02 11:16:50|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|4303.92|0
1635851820000|2021-11-02 11:17:00|4303.39|4303.39|4303.22|4303.22|4303.39|4303.39|4303.22|4303.22|0
1635851830000|2021-11-02 11:17:10|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|0
1635851880000|2021-11-02 11:18:00|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1635851890000|2021-11-02 11:18:10|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|4301.99|0
1635851940000|2021-11-02 11:19:00|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|4301.32|0
1635851950000|2021-11-02 11:19:10|4301.67|4301.67|4302.02|4302.02|4302.14|4302.14|4301.67|4301.67|0
1635851960000|2021-11-02 11:19:20|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|4302.69|0
1635852020000|2021-11-02 11:20:20|4303.39|4303.39|4303.04|4303.04|4303.39|4303.39|4303.04|4303.04|0
1635852030000|2021-11-02 11:20:30|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|4303.57|0
1635852040000|2021-11-02 11:20:40|4303.39|4303.39|4302.87|4302.87|4303.39|4303.39|4302.87|4302.87|0
1635852060000|2021-11-02 11:21:00|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|4302.99|0
1635852090000|2021-11-02 11:21:30|4302.84|4302.84|4302.69|4302.69|4302.84|4302.84|4302.69|4302.69|0
1635852100000|2021-11-02 11:21:40|4302.54|4302.54|4302.25|4302.25|4302.54|4302.54|4302.25|4302.25|0
1635852120000|2021-11-02 11:22:00|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|4302.78|0
1635852160000|2021-11-02 11:22:40|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1635852180000|2021-11-02 11:23:00|4303.01|4303.01|4302.72|4302.72|4303.01|4303.01|4302.57|4302.57|0
1635852230000|2021-11-02 11:23:50|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1635852250000|2021-11-02 11:24:10|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1635852260000|2021-11-02 11:24:20|4303.04|4303.04|4303.09|4303.09|4303.09|4303.09|4303.04|4303.04|0
1635852280000|2021-11-02 11:24:40|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|4303.14|0
1635852300000|2021-11-02 11:25:00|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|0
1635852310000|2021-11-02 11:25:10|4303.67|4303.67|4304.35|4304.35|4304.35|4304.35|4303.67|4303.67|0
1635852380000|2021-11-02 11:26:20|4303.64|4303.64|4303.29|4303.29|4303.64|4303.64|4303.29|4303.29|0
1635852420000|2021-11-02 11:27:00|4304|4304|4304|4304|4304|4304|4304|4304|0
1635852450000|2021-11-02 11:27:30|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|0
1635852460000|2021-11-02 11:27:40|4303.81|4303.81|4303.81|4303.81|4303.81|4303.81|4303.81|4303.81|0
1635852490000|2021-11-02 11:28:10|4303.11|4303.11|4303.28|4303.28|4303.28|4303.28|4303.11|4303.11|0
1635852500000|2021-11-02 11:28:20|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|0
1635852540000|2021-11-02 11:29:00|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|4303.22|0
1635852600000|2021-11-02 11:30:00|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|4303.12|0
1635852610000|2021-11-02 11:30:10|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|4302.94|0
1635852620000|2021-11-02 11:30:20|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1635852660000|2021-11-02 11:31:00|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|4303.82|0
1635852710000|2021-11-02 11:31:50|4303.97|4303.97|4304.14|4304.14|4304.14|4304.14|4303.97|4303.97|0
1635852720000|2021-11-02 11:32:00|4304.49|4304.49|4304.67|4304.67|4304.67|4304.67|4304.49|4304.49|0
1635852730000|2021-11-02 11:32:10|4304.32|4304.32|4303.97|4303.97|4304.32|4304.32|4303.97|4303.97|0
1635852740000|2021-11-02 11:32:20|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|0
1635852750000|2021-11-02 11:32:30|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|4304.82|0
1635852770000|2021-11-02 11:32:50|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|4304.7|0
1635852780000|2021-11-02 11:33:00|4304.88|4304.88|4304.48|4304.48|4304.88|4304.88|4304.48|4304.48|0
1635852810000|2021-11-02 11:33:30|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|4305.16|0
1635852830000|2021-11-02 11:33:50|4304.81|4304.81|4304.99|4304.99|4304.99|4304.99|4304.64|4304.64|0
1635852870000|2021-11-02 11:34:30|4305.34|4305.34|4305.51|4305.51|4305.51|4305.51|4305.34|4305.34|0
1635852880000|2021-11-02 11:34:40|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|4305.86|0
1635852910000|2021-11-02 11:35:10|4306.39|4306.39|4306.57|4306.57|4306.57|4306.57|4306.39|4306.39|0
1635852940000|2021-11-02 11:35:40|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|4306.51|0
1635852950000|2021-11-02 11:35:50|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|4306.86|0
1635852980000|2021-11-02 11:36:20|4307.39|4307.39|4307.92|4307.92|4307.92|4307.92|4307.39|4307.39|0
1635853000000|2021-11-02 11:36:40|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|4309.27|0
1635853010000|2021-11-02 11:36:50|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1635853020000|2021-11-02 11:37:00|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|0
1635853040000|2021-11-02 11:37:20|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|0
1635853070000|2021-11-02 11:37:50|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|0
1635853100000|2021-11-02 11:38:20|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|4312.49|0
1635853130000|2021-11-02 11:38:50|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|4312.73|0
1635853140000|2021-11-02 11:39:00|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|4312.9|0
1635853160000|2021-11-02 11:39:20|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|4312.95|0
1635853200000|2021-11-02 11:40:00|4313.3|4313.3|4312.63|4312.63|4313.3|4313.3|4312.63|4312.63|0
1635853230000|2021-11-02 11:40:30|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|0
1635853250000|2021-11-02 11:40:50|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|0
1635853260000|2021-11-02 11:41:00|4314.38|4314.38|4314.91|4314.91|4314.91|4314.91|4314.38|4314.38|0
1635853270000|2021-11-02 11:41:10|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1635853280000|2021-11-02 11:41:20|4314.58|4314.58|4315.26|4315.26|4315.26|4315.26|4314.58|4314.58|0
1635853290000|2021-11-02 11:41:30|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|4315.61|0
1635853320000|2021-11-02 11:42:00|4315.43|4315.43|4314.91|4314.91|4315.43|4315.43|4314.91|4314.91|0
1635853360000|2021-11-02 11:42:40|4314.21|4314.21|4314.09|4314.09|4314.21|4314.21|4314.09|4314.09|0
1635853380000|2021-11-02 11:43:00|4313.39|4313.39|4313.74|4313.74|4313.74|4313.74|4313.39|4313.39|0
1635853420000|2021-11-02 11:43:40|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|4313.06|0
1635853430000|2021-11-02 11:43:50|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|0
1635853440000|2021-11-02 11:44:00|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|0
1635853450000|2021-11-02 11:44:10|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|4312.36|0
1635853490000|2021-11-02 11:44:50|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1635853520000|2021-11-02 11:45:20|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1635853580000|2021-11-02 11:46:20|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|4311.54|0
1635853600000|2021-11-02 11:46:40|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|0
1635853610000|2021-11-02 11:46:50|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|4312.42|0
1635853620000|2021-11-02 11:47:00|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|4312.24|0
1635853650000|2021-11-02 11:47:30|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|4312.92|0
1635853660000|2021-11-02 11:47:40|4312.81|4312.81|4312.76|4312.76|4312.81|4312.81|4312.76|4312.76|0
1635853700000|2021-11-02 11:48:20|4311.71|4311.71|4311.36|4311.36|4311.71|4311.71|4311.36|4311.36|0
1635853710000|2021-11-02 11:48:30|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1635853740000|2021-11-02 11:49:00|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|4310.16|0
1635853770000|2021-11-02 11:49:30|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1635853780000|2021-11-02 11:49:40|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|4310.35|0
1635853810000|2021-11-02 11:50:10|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|0
1635853840000|2021-11-02 11:50:40|4310.16|4310.16|4310.1|4310.1|4310.16|4310.16|4310.1|4310.1|0
1635853850000|2021-11-02 11:50:50|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|4310.21|0
1635853860000|2021-11-02 11:51:00|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|4310.32|0
1635853870000|2021-11-02 11:51:10|4310.14|4310.14|4309.96|4309.96|4310.14|4310.14|4309.96|4309.96|0
1635853880000|2021-11-02 11:51:20|4309.79|4309.79|4309.94|4309.94|4309.94|4309.94|4309.79|4309.79|0
1635853890000|2021-11-02 11:51:30|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|0
1635853900000|2021-11-02 11:51:40|4309.76|4309.76|4310.46|4310.46|4310.46|4310.46|4309.76|4309.76|0
1635853920000|2021-11-02 11:52:00|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1635853930000|2021-11-02 11:52:10|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1635853960000|2021-11-02 11:52:40|4310.05|4310.05|4309.84|4309.84|4310.05|4310.05|4309.84|4309.84|0
1635853970000|2021-11-02 11:52:50|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|0
1635853980000|2021-11-02 11:53:00|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|4310.36|0
1635854030000|2021-11-02 11:53:50|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|0
1635854050000|2021-11-02 11:54:10|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|0
1635854070000|2021-11-02 11:54:30|4310.34|4310.34|4309.66|4309.66|4310.34|4310.34|4309.66|4309.66|0
1635854100000|2021-11-02 11:55:00|4310.54|4310.54|4310.01|4310.01|4310.54|4310.54|4310.01|4310.01|0
1635854110000|2021-11-02 11:55:10|4309.66|4309.66|4309.48|4309.48|4309.66|4309.66|4309.48|4309.48|0
1635854130000|2021-11-02 11:55:30|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|4310.01|0
1635854160000|2021-11-02 11:56:00|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|4309.48|0
1635854170000|2021-11-02 11:56:10|4309.37|4309.37|4309.19|4309.19|4309.37|4309.37|4309.19|4309.19|0
1635854180000|2021-11-02 11:56:20|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309|4309|0
1635854190000|2021-11-02 11:56:30|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|0
1635854200000|2021-11-02 11:56:40|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|0
1635854260000|2021-11-02 11:57:40|4308.73|4308.73|4309.41|4309.41|4309.41|4309.41|4308.73|4308.73|0
1635854330000|2021-11-02 11:58:50|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|4309.23|0
1635854340000|2021-11-02 11:59:00|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1635854400000|2021-11-02 12:00:00|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|0
1635854420000|2021-11-02 12:00:20|4307.33|4307.33|4307.17|4307.17|4307.33|4307.33|4307.17|4307.17|0
1635854510000|2021-11-02 12:01:50|4306.49|4306.49|4306.33|4306.33|4306.49|4306.49|4306.33|4306.33|0
1635854540000|2021-11-02 12:02:20|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1635854550000|2021-11-02 12:02:30|4306.67|4306.67|4307.2|4307.2|4307.2|4307.2|4306.67|4306.67|0
1635854560000|2021-11-02 12:02:40|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1635854580000|2021-11-02 12:03:00|4308.43|4308.43|4307.73|4307.73|4308.43|4308.43|4307.73|4307.73|0
1635854600000|2021-11-02 12:03:20|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|4308.4|0
1635854620000|2021-11-02 12:03:40|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1635854660000|2021-11-02 12:04:20|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1635854680000|2021-11-02 12:04:40|4311.01|4311.01|4311.36|4311.36|4311.36|4311.36|4311.01|4311.01|0
1635854700000|2021-11-02 12:05:00|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|4312.06|0
1635854720000|2021-11-02 12:05:20|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|0
1635854760000|2021-11-02 12:06:00|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|0
1635854780000|2021-11-02 12:06:20|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1635854790000|2021-11-02 12:06:30|4312.48|4312.48|4311.95|4311.95|4312.48|4312.48|4311.95|4311.95|0
1635854820000|2021-11-02 12:07:00|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|4311.28|0
1635854870000|2021-11-02 12:07:50|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1635854880000|2021-11-02 12:08:00|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1635854890000|2021-11-02 12:08:10|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|0
1635854900000|2021-11-02 12:08:20|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1635854930000|2021-11-02 12:08:50|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|0
1635854940000|2021-11-02 12:09:00|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|0
1635854970000|2021-11-02 12:09:30|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|4311.33|0
1635854980000|2021-11-02 12:09:40|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|4311.21|0
1635854990000|2021-11-02 12:09:50|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|4311.09|0
1635855050000|2021-11-02 12:10:50|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1635855070000|2021-11-02 12:11:10|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|4312.29|0
1635855100000|2021-11-02 12:11:40|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|0
1635855110000|2021-11-02 12:11:50|4312.61|4312.61|4312.76|4312.76|4312.76|4312.76|4312.61|4312.61|0
1635855140000|2021-11-02 12:12:20|4313.46|4313.46|4313.11|4313.11|4313.46|4313.46|4313.11|4313.11|0
1635855170000|2021-11-02 12:12:50|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|0
1635855200000|2021-11-02 12:13:20|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|4312.94|0
1635855210000|2021-11-02 12:13:30|4314.29|4314.29|4314.11|4314.11|4314.46|4314.46|4314.11|4314.11|0
1635855240000|2021-11-02 12:14:00|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|4314.46|0
1635855270000|2021-11-02 12:14:30|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|4315.14|0
1635855280000|2021-11-02 12:14:40|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|0
1635855300000|2021-11-02 12:15:00|4313.94|4313.94|4313.24|4313.24|4314.46|4314.46|4313.24|4313.24|0
1635855370000|2021-11-02 12:16:10|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|0
1635855380000|2021-11-02 12:16:20|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|4313.76|0
1635855390000|2021-11-02 12:16:30|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|0
1635855430000|2021-11-02 12:17:10|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|4313.41|0
1635855460000|2021-11-02 12:17:40|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|4313.59|0
1635855470000|2021-11-02 12:17:50|4313.53|4313.53|4313.89|4313.89|4313.89|4313.89|4313.53|4313.53|0
1635855490000|2021-11-02 12:18:10|4313.54|4313.54|4312.86|4312.86|4313.54|4313.54|4312.86|4312.86|0
1635855500000|2021-11-02 12:18:20|4312.81|4312.81|4312.97|4312.97|4312.97|4312.97|4312.81|4312.81|0
1635855540000|2021-11-02 12:19:00|4312.27|4312.27|4313.29|4313.29|4313.29|4313.29|4312.27|4312.27|0
1635855570000|2021-11-02 12:19:30|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1635855620000|2021-11-02 12:20:20|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|0
1635855630000|2021-11-02 12:20:30|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1635855650000|2021-11-02 12:20:50|4313.97|4313.97|4314.32|4314.32|4314.32|4314.32|4313.97|4313.97|0
1635855660000|2021-11-02 12:21:00|4313.64|4313.64|4313.75|4313.75|4313.75|4313.75|4313.64|4313.64|0
1635855670000|2021-11-02 12:21:10|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|4313.4|0
1635855760000|2021-11-02 12:22:40|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|4313.28|0
1635855780000|2021-11-02 12:23:00|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|0
1635855820000|2021-11-02 12:23:40|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|4314.48|0
1635855840000|2021-11-02 12:24:00|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1635855880000|2021-11-02 12:24:40|4314.28|4314.28|4314.45|4314.45|4314.63|4314.63|4314.28|4314.28|0
1635855910000|2021-11-02 12:25:10|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|0
1635855920000|2021-11-02 12:25:20|4314.86|4314.86|4315.21|4315.21|4315.21|4315.21|4314.86|4314.86|0
1635855930000|2021-11-02 12:25:30|4315.37|4315.37|4316.07|4316.07|4316.07|4316.07|4315.37|4315.37|0
1635855940000|2021-11-02 12:25:40|4316.22|4316.22|4317.33|4317.33|4317.33|4317.33|4316.22|4316.22|0
1635856010000|2021-11-02 12:26:50|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|4317.68|0
1635856050000|2021-11-02 12:27:30|4317.33|4317.33|4317.16|4317.16|4317.33|4317.33|4317.16|4317.16|0
1635856080000|2021-11-02 12:28:00|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|0
1635856170000|2021-11-02 12:29:30|4316.57|4316.57|4316.52|4316.52|4316.57|4316.57|4316.52|4316.52|0
1635856210000|2021-11-02 12:30:10|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|4316.4|0
1635856230000|2021-11-02 12:30:30|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|0
1635856280000|2021-11-02 12:31:20|4316.61|4316.61|4316.96|4316.96|4316.96|4316.96|4316.61|4316.61|0
1635856290000|2021-11-02 12:31:30|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|0
1635856300000|2021-11-02 12:31:40|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|0
1635856310000|2021-11-02 12:31:50|4316.56|4316.56|4315.68|4315.68|4316.56|4316.56|4315.68|4315.68|0
1635856360000|2021-11-02 12:32:40|4316.21|4316.21|4316.31|4316.31|4316.31|4316.31|4316.21|4316.21|0
1635856370000|2021-11-02 12:32:50|4316.21|4316.21|4316.56|4316.56|4316.56|4316.56|4316.21|4316.21|0
1635856380000|2021-11-02 12:33:00|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1635856440000|2021-11-02 12:34:00|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|0
1635856490000|2021-11-02 12:34:50|4317.06|4317.06|4316.88|4316.88|4317.06|4317.06|4316.88|4316.88|0
1635856520000|2021-11-02 12:35:20|4317.41|4317.41|4316.88|4316.88|4317.41|4317.41|4316.88|4316.88|0
1635856540000|2021-11-02 12:35:40|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1635856580000|2021-11-02 12:36:20|4318.11|4318.11|4318.1|4318.1|4318.45|4318.45|4318.1|4318.1|0
1635856590000|2021-11-02 12:36:30|4318.21|4318.21|4318.63|4318.63|4318.63|4318.63|4318.21|4318.21|0
1635856620000|2021-11-02 12:37:00|4319|4319|4319.7|4319.7|4319.7|4319.7|4319|4319|0
1635856630000|2021-11-02 12:37:10|4320.37|4320.37|4321.05|4321.05|4321.05|4321.05|4320.37|4320.37|0
1635856660000|2021-11-02 12:37:40|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|4320.93|0
1635856670000|2021-11-02 12:37:50|4321.14|4321.14|4320.62|4320.62|4321.14|4321.14|4320.62|4320.62|0
1635856680000|2021-11-02 12:38:00|4320.88|4320.88|4321.18|4321.18|4321.18|4321.18|4320.88|4320.88|0
1635856690000|2021-11-02 12:38:10|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|0
1635856700000|2021-11-02 12:38:20|4321.46|4321.46|4321.52|4321.52|4321.52|4321.52|4321.46|4321.46|0
1635856720000|2021-11-02 12:38:40|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1635856740000|2021-11-02 12:39:00|4321.9|4321.9|4322.43|4322.43|4322.95|4322.95|4321.9|4321.9|0
1635856750000|2021-11-02 12:39:10|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|0
1635856790000|2021-11-02 12:39:50|4322.08|4322.08|4321.73|4321.73|4322.08|4322.08|4321.73|4321.73|0
1635856850000|2021-11-02 12:40:50|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|0
1635856860000|2021-11-02 12:41:00|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|0
1635856890000|2021-11-02 12:41:30|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|0
1635856930000|2021-11-02 12:42:10|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|0
1635856950000|2021-11-02 12:42:30|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1635856960000|2021-11-02 12:42:40|4321.65|4321.65|4322.17|4322.17|4322.17|4322.17|4321.65|4321.65|0
1635856980000|2021-11-02 12:43:00|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|4322.32|0
1635856990000|2021-11-02 12:43:10|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|4322.27|0
1635857020000|2021-11-02 12:43:40|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|0
1635857040000|2021-11-02 12:44:00|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|4322.9|0
1635857080000|2021-11-02 12:44:40|4323.02|4323.02|4323.17|4323.17|4323.17|4323.17|4323.02|4323.02|0
1635857100000|2021-11-02 12:45:00|4322.82|4322.82|4322.88|4322.88|4322.88|4322.88|4322.82|4322.82|0
1635857110000|2021-11-02 12:45:10|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|4322.7|0
1635857140000|2021-11-02 12:45:40|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1635857160000|2021-11-02 12:46:00|4322.63|4322.63|4322.28|4322.28|4322.63|4322.63|4322.28|4322.28|0
1635857170000|2021-11-02 12:46:10|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|0
1635857210000|2021-11-02 12:46:50|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1635857230000|2021-11-02 12:47:10|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|4321.79|0
1635857250000|2021-11-02 12:47:30|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|4322.49|0
1635857270000|2021-11-02 12:47:50|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|4322.34|0
1635857310000|2021-11-02 12:48:30|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|4322.2|0
1635857320000|2021-11-02 12:48:40|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1635857350000|2021-11-02 12:49:10|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|0
1635857400000|2021-11-02 12:50:00|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|0
1635857420000|2021-11-02 12:50:20|4323.02|4323.02|4323.77|4323.77|4323.77|4323.77|4323.02|4323.02|0
1635857430000|2021-11-02 12:50:30|4323.6|4323.6|4324.1|4324.1|4324.1|4324.1|4323.24|4323.24|0
1635857460000|2021-11-02 12:51:00|4323.92|4323.92|4324.39|4324.39|4324.68|4324.68|4323.92|4323.92|0
1635857480000|2021-11-02 12:51:20|4324.56|4324.56|4324.73|4324.73|4324.73|4324.73|4324.56|4324.56|0
1635857500000|2021-11-02 12:51:40|4325.02|4325.02|4324.87|4324.87|4325.02|4325.02|4324.87|4324.87|0
1635857510000|2021-11-02 12:51:50|4324.7|4324.7|4324.52|4324.52|4324.7|4324.7|4324.52|4324.52|0
1635857520000|2021-11-02 12:52:00|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|4324.4|0
1635857560000|2021-11-02 12:52:40|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|4324.55|0
1635857580000|2021-11-02 12:53:00|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|0
1635857590000|2021-11-02 12:53:10|4324.84|4324.84|4325.02|4325.02|4325.02|4325.02|4324.84|4324.84|0
1635857610000|2021-11-02 12:53:30|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|4325.13|0
1635857690000|2021-11-02 12:54:50|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1635857700000|2021-11-02 12:55:00|4324.28|4324.28|4324.11|4324.11|4324.28|4324.28|4324.11|4324.11|0
1635857710000|2021-11-02 12:55:10|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1635857720000|2021-11-02 12:55:20|4324|4324|4324|4324|4324|4324|4324|4324|0
1635857740000|2021-11-02 12:55:40|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|4323.65|0
1635857780000|2021-11-02 12:56:20|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|4323.94|0
1635857810000|2021-11-02 12:56:50|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|4324.38|0
1635857820000|2021-11-02 12:57:00|4324.22|4324.22|4324.06|4324.06|4324.22|4324.22|4324.06|4324.06|0
1635857830000|2021-11-02 12:57:10|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|4324.27|0
1635857890000|2021-11-02 12:58:10|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|0
1635857930000|2021-11-02 12:58:50|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|4324.06|0
1635857980000|2021-11-02 12:59:40|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|4323.89|0
1635858000000|2021-11-02 13:00:00|4324.06|4324.06|4324.41|4324.41|4324.76|4324.76|4324.06|4324.06|0
1635858060000|2021-11-02 13:01:00|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|4324.26|0
1635858070000|2021-11-02 13:01:10|4324.43|4324.43|4324.61|4324.61|4324.61|4324.61|4324.43|4324.43|0
1635858080000|2021-11-02 13:01:20|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|4324.43|0
1635858110000|2021-11-02 13:01:50|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|4324.96|0
1635858120000|2021-11-02 13:02:00|4324.81|4324.81|4324.46|4324.46|4324.81|4324.81|4324.46|4324.46|0
1635858170000|2021-11-02 13:02:50|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|4324.51|0
1635858190000|2021-11-02 13:03:10|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|4324.86|0
1635858230000|2021-11-02 13:03:50|4324.72|4324.72|4324.33|4324.33|4324.72|4324.72|4323.75|4323.75|0
1635858240000|2021-11-02 13:04:00|4324.16|4324.16|4323.66|4323.66|4324.16|4324.16|4323.66|4323.66|0
1635858250000|2021-11-02 13:04:10|4323.37|4323.37|4323.08|4323.08|4323.37|4323.37|4323.08|4323.08|0
1635858270000|2021-11-02 13:04:30|4322.72|4322.72|4322.05|4322.05|4322.72|4322.72|4321.9|4321.9|0
1635858290000|2021-11-02 13:04:50|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|0
1635858310000|2021-11-02 13:05:10|4321.58|4321.58|4321.41|4321.41|4321.58|4321.58|4321.41|4321.41|0
1635858390000|2021-11-02 13:06:30|4321.55|4321.55|4320.85|4320.85|4321.55|4321.55|4320.85|4320.85|0
1635858400000|2021-11-02 13:06:40|4321.2|4321.2|4321.38|4321.38|4321.38|4321.38|4321.2|4321.2|0
1635858410000|2021-11-02 13:06:50|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|4321.08|0
1635858420000|2021-11-02 13:07:00|4320.21|4320.21|4321.26|4321.26|4321.26|4321.26|4320.21|4320.21|0
1635858440000|2021-11-02 13:07:20|4321.42|4321.42|4321.26|4321.26|4321.42|4321.42|4321.26|4321.26|0
1635858450000|2021-11-02 13:07:30|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|0
1635858470000|2021-11-02 13:07:50|4321.43|4321.43|4321.78|4321.78|4321.78|4321.78|4321.08|4321.08|0
1635858500000|2021-11-02 13:08:20|4321.68|4321.68|4321.63|4321.63|4322.21|4322.21|4321.63|4321.63|0
1635858510000|2021-11-02 13:08:30|4322.33|4322.33|4321.8|4321.8|4322.33|4322.33|4321.8|4321.8|0
1635858520000|2021-11-02 13:08:40|4321.63|4321.63|4321.8|4321.8|4321.8|4321.8|4321.63|4321.63|0
1635858530000|2021-11-02 13:08:50|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|0
1635858540000|2021-11-02 13:09:00|4322.54|4322.54|4321.86|4321.86|4322.54|4322.54|4321.86|4321.86|0
1635858550000|2021-11-02 13:09:10|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|0
1635858590000|2021-11-02 13:09:50|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|4321.54|0
1635858610000|2021-11-02 13:10:10|4321.39|4321.39|4321.6|4321.6|4321.6|4321.6|4321.25|4321.25|0
1635858620000|2021-11-02 13:10:20|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|4321.77|0
1635858640000|2021-11-02 13:10:40|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1635858660000|2021-11-02 13:11:00|4322.8|4322.8|4323.94|4323.94|4324.08|4324.08|4322.8|4322.8|0
1635858690000|2021-11-02 13:11:30|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|4323.41|0
1635858750000|2021-11-02 13:12:30|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|4323.06|0
1635858820000|2021-11-02 13:13:40|4322.39|4322.39|4322.74|4322.74|4322.74|4322.74|4322.39|4322.39|0
1635858840000|2021-11-02 13:14:00|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|4322.06|0
1635858860000|2021-11-02 13:14:20|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|0
1635858870000|2021-11-02 13:14:30|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1635858900000|2021-11-02 13:15:00|4319.63|4319.63|4319.81|4319.81|4319.81|4319.81|4319.63|4319.63|0
1635858920000|2021-11-02 13:15:20|4320.48|4320.48|4320.66|4320.66|4320.66|4320.66|4320.48|4320.48|0
1635858980000|2021-11-02 13:16:20|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|0
1635858990000|2021-11-02 13:16:30|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|0
1635859000000|2021-11-02 13:16:40|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|0
1635859030000|2021-11-02 13:17:10|4321.28|4321.28|4321.49|4321.49|4321.49|4321.49|4321.28|4321.28|0
1635859040000|2021-11-02 13:17:20|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|4321.32|0
1635859060000|2021-11-02 13:17:40|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|0
1635859070000|2021-11-02 13:17:50|4320.62|4320.62|4321.15|4321.15|4321.15|4321.15|4320.62|4320.62|0
1635859080000|2021-11-02 13:18:00|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1635859110000|2021-11-02 13:18:30|4321.47|4321.47|4321.82|4321.82|4321.82|4321.82|4321.47|4321.47|0
1635859130000|2021-11-02 13:18:50|4321.65|4321.65|4321.53|4321.53|4321.65|4321.65|4321.53|4321.53|0
1635859140000|2021-11-02 13:19:00|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|4321.65|0
1635859160000|2021-11-02 13:19:20|4321.3|4321.3|4321.47|4321.47|4321.47|4321.47|4321.3|4321.3|0
1635859190000|2021-11-02 13:19:50|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|0
1635859230000|2021-11-02 13:20:30|4321.74|4321.74|4320.86|4320.86|4321.74|4321.74|4320.86|4320.86|0
1635859260000|2021-11-02 13:21:00|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1635859270000|2021-11-02 13:21:10|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|0
1635859290000|2021-11-02 13:21:30|4322.42|4322.42|4322.18|4322.18|4322.42|4322.42|4322.07|4322.07|0
1635859310000|2021-11-02 13:21:50|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|4321.83|0
1635859320000|2021-11-02 13:22:00|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|0
1635859360000|2021-11-02 13:22:40|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|0
1635859390000|2021-11-02 13:23:10|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|4321.68|0
1635859400000|2021-11-02 13:23:20|4322.03|4322.03|4322.71|4322.71|4323.06|4323.06|4322.03|4322.03|0
1635859410000|2021-11-02 13:23:30|4322.88|4322.88|4322.21|4322.21|4322.88|4322.88|4322.21|4322.21|0
1635859420000|2021-11-02 13:23:40|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|0
1635859430000|2021-11-02 13:23:50|4322.03|4322.03|4321.3|4321.3|4322.03|4322.03|4320.98|4320.98|0
1635859440000|2021-11-02 13:24:00|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|0
1635859460000|2021-11-02 13:24:20|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|4321.3|0
1635859470000|2021-11-02 13:24:30|4321.47|4321.47|4320.95|4320.95|4321.47|4321.47|4320.95|4320.95|0
1635859480000|2021-11-02 13:24:40|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1635859500000|2021-11-02 13:25:00|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1635859520000|2021-11-02 13:25:20|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|4322.12|0
1635859580000|2021-11-02 13:26:20|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|0
1635859600000|2021-11-02 13:26:40|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|0
1635859610000|2021-11-02 13:26:50|4321.52|4321.52|4321.34|4321.34|4321.52|4321.52|4321.34|4321.34|0
1635859630000|2021-11-02 13:27:10|4320.47|4320.47|4321.17|4321.17|4321.17|4321.17|4320.47|4320.47|0
1635859640000|2021-11-02 13:27:20|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|0
1635859670000|2021-11-02 13:27:50|4321.17|4321.17|4320.99|4320.99|4321.17|4321.17|4320.99|4320.99|0
1635859680000|2021-11-02 13:28:00|4321.52|4321.52|4321.17|4321.17|4321.52|4321.52|4321.17|4321.17|0
1635859690000|2021-11-02 13:28:10|4321.4|4321.4|4320.88|4320.88|4321.4|4321.4|4320.88|4320.88|0
1635859740000|2021-11-02 13:29:00|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1635859760000|2021-11-02 13:29:20|4321.61|4321.61|4322.45|4322.45|4322.45|4322.45|4321.61|4321.61|0
1635859770000|2021-11-02 13:29:30|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|4322.35|0
1635859780000|2021-11-02 13:29:40|4321.67|4321.67|4321.78|4321.78|4321.94|4321.94|4321.67|4321.67|0
1635859790000|2021-11-02 13:29:50|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1635859820000|2021-11-02 13:30:20|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|4321.78|0
1635859840000|2021-11-02 13:30:40|4320.03|4320.03|4320.55|4320.55|4320.55|4320.55|4320.03|4320.03|0
1635859850000|2021-11-02 13:30:50|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1635859870000|2021-11-02 13:31:10|4320.04|4320.04|4319.52|4319.52|4320.04|4320.04|4319.52|4319.52|0
1635859880000|2021-11-02 13:31:20|4319.17|4319.17|4318.55|4318.55|4319.17|4319.17|4318.55|4318.55|0
1635859910000|2021-11-02 13:31:50|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|4317.88|0
1635859930000|2021-11-02 13:32:10|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|0
1635859940000|2021-11-02 13:32:20|4317.61|4317.61|4316.56|4316.56|4317.61|4317.61|4316.56|4316.56|0
1635859950000|2021-11-02 13:32:30|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1635859960000|2021-11-02 13:32:40|4316.56|4316.56|4316.73|4316.73|4316.73|4316.73|4316.56|4316.56|0
1635859970000|2021-11-02 13:32:50|4317.08|4317.08|4317.08|4317.08|4317.08|4317.08|4317.08|4317.08|0
1635859980000|2021-11-02 13:33:00|4316.56|4316.56|4315.2|4315.2|4316.56|4316.56|4315.2|4315.2|0
1635859990000|2021-11-02 13:33:10|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|4315.88|0
1635860000000|2021-11-02 13:33:20|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|0
1635860010000|2021-11-02 13:33:30|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1635860020000|2021-11-02 13:33:40|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|0
1635860030000|2021-11-02 13:33:50|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1635860050000|2021-11-02 13:34:10|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|4316.06|0
1635860060000|2021-11-02 13:34:20|4316.23|4316.23|4316.06|4316.06|4316.23|4316.23|4316.06|4316.06|0
1635860070000|2021-11-02 13:34:30|4315.89|4315.89|4316.24|4316.24|4316.24|4316.24|4315.89|4315.89|0
1635860080000|2021-11-02 13:34:40|4316.19|4316.19|4316.58|4316.58|4316.76|4316.76|4316.19|4316.19|0
1635860100000|2021-11-02 13:35:00|4316.23|4316.23|4316.58|4316.58|4316.58|4316.58|4316.06|4316.06|0
1635860120000|2021-11-02 13:35:20|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|0
1635860150000|2021-11-02 13:35:50|4316.73|4316.73|4317.57|4317.57|4317.57|4317.57|4316.73|4316.73|0
1635860160000|2021-11-02 13:36:00|4317.75|4317.75|4317.24|4317.24|4317.92|4317.92|4317.24|4317.24|0
1635860170000|2021-11-02 13:36:10|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|0
1635860180000|2021-11-02 13:36:20|4317.57|4317.57|4317.22|4317.22|4317.57|4317.57|4317.22|4317.22|0
1635860200000|2021-11-02 13:36:40|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|0
1635860220000|2021-11-02 13:37:00|4316.69|4316.69|4316.34|4316.34|4316.69|4316.69|4316.34|4316.34|0
1635860230000|2021-11-02 13:37:10|4315.64|4315.64|4315.34|4315.34|4315.64|4315.64|4315.34|4315.34|0
1635860250000|2021-11-02 13:37:30|4316.04|4316.04|4315.52|4315.52|4316.04|4316.04|4315.52|4315.52|0
1635860260000|2021-11-02 13:37:40|4315.87|4315.87|4316.22|4316.22|4316.22|4316.22|4315.87|4315.87|0
1635860280000|2021-11-02 13:38:00|4314.99|4314.99|4314.88|4314.88|4314.99|4314.99|4314.88|4314.88|0
1635860290000|2021-11-02 13:38:10|4314.65|4314.65|4314.3|4314.3|4314.65|4314.65|4314.3|4314.3|0
1635860340000|2021-11-02 13:39:00|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|4314.42|0
1635860350000|2021-11-02 13:39:10|4313.71|4313.71|4314.24|4314.24|4314.24|4314.24|4313.71|4313.71|0
1635860360000|2021-11-02 13:39:20|4313.36|4313.36|4314.07|4314.07|4314.07|4314.07|4313.36|4313.36|0
1635860370000|2021-11-02 13:39:30|4313.36|4313.36|4313.19|4313.19|4314.07|4314.07|4312.84|4312.84|0
1635860380000|2021-11-02 13:39:40|4313.01|4313.01|4313.19|4313.19|4313.19|4313.19|4313.01|4313.01|0
1635860390000|2021-11-02 13:39:50|4313.36|4313.36|4313.19|4313.19|4313.54|4313.54|4312.14|4312.14|0
1635860400000|2021-11-02 13:40:00|4312.84|4312.84|4313.01|4313.01|4313.01|4313.01|4311.96|4311.96|0
1635860410000|2021-11-02 13:40:10|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|0
1635860430000|2021-11-02 13:40:30|4311.96|4311.96|4312.31|4312.31|4312.31|4312.31|4311.96|4311.96|0
1635860450000|2021-11-02 13:40:50|4312.52|4312.52|4312.94|4312.94|4312.94|4312.94|4312.42|4312.42|0
1635860460000|2021-11-02 13:41:00|4312.77|4312.77|4312.94|4312.94|4313.64|4313.64|4312.59|4312.59|0
1635860480000|2021-11-02 13:41:20|4313.47|4313.47|4314.67|4314.67|4314.67|4314.67|4313.47|4313.47|0
1635860490000|2021-11-02 13:41:30|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|4314.51|0
1635860510000|2021-11-02 13:41:50|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1635860520000|2021-11-02 13:42:00|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|4313.73|0
1635860530000|2021-11-02 13:42:10|4314.08|4314.08|4313.91|4313.91|4314.08|4314.08|4313.56|4313.56|0
1635860540000|2021-11-02 13:42:20|4313.23|4313.23|4314.12|4314.12|4314.12|4314.12|4313.23|4313.23|0
1635860550000|2021-11-02 13:42:30|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1635860560000|2021-11-02 13:42:40|4312.77|4312.77|4312.09|4312.09|4312.77|4312.77|4312.09|4312.09|0
1635860570000|2021-11-02 13:42:50|4312.77|4312.77|4311.59|4311.59|4312.94|4312.94|4311.59|4311.59|0
1635860580000|2021-11-02 13:43:00|4311.38|4311.38|4312.06|4312.06|4312.06|4312.06|4311.38|4311.38|0
1635860590000|2021-11-02 13:43:10|4311.38|4311.38|4309.66|4309.66|4311.38|4311.38|4309.66|4309.66|0
1635860600000|2021-11-02 13:43:20|4310.34|4310.34|4310.39|4310.39|4310.39|4310.39|4310.34|4310.34|0
1635860610000|2021-11-02 13:43:30|4311.07|4311.07|4313.29|4313.29|4313.29|4313.29|4311.07|4311.07|0
1635860620000|2021-11-02 13:43:40|4313.46|4313.46|4312.78|4312.78|4313.46|4313.46|4312.78|4312.78|0
1635860630000|2021-11-02 13:43:50|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1635860640000|2021-11-02 13:44:00|4312.36|4312.36|4312.54|4312.54|4312.54|4312.54|4312.36|4312.36|0
1635860660000|2021-11-02 13:44:20|4313.06|4313.06|4312.86|4312.86|4313.06|4313.06|4312.71|4312.71|0
1635860700000|2021-11-02 13:45:00|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|4314.21|0
1635860710000|2021-11-02 13:45:10|4315.09|4315.09|4315.76|4315.76|4315.76|4315.76|4315.09|4315.09|0
1635860720000|2021-11-02 13:45:20|4315.41|4315.41|4314.71|4314.71|4315.41|4315.41|4314.53|4314.53|0
1635860730000|2021-11-02 13:45:30|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|4314.53|0
1635860740000|2021-11-02 13:45:40|4314.36|4314.36|4314.53|4314.53|4314.53|4314.53|4314.36|4314.36|0
1635860750000|2021-11-02 13:45:50|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|4315.23|0
1635860770000|2021-11-02 13:46:10|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|4314.71|0
1635860800000|2021-11-02 13:46:40|4315.23|4315.23|4315.76|4315.76|4315.76|4315.76|4315.23|4315.23|0
1635860820000|2021-11-02 13:47:00|4316.44|4316.44|4316.96|4316.96|4316.96|4316.96|4316.44|4316.44|0
1635860850000|2021-11-02 13:47:30|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|4317.64|0
1635860860000|2021-11-02 13:47:40|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|0
1635860870000|2021-11-02 13:47:50|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|0
1635860880000|2021-11-02 13:48:00|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|0
1635860890000|2021-11-02 13:48:10|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|4317.26|0
1635860910000|2021-11-02 13:48:30|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1635860930000|2021-11-02 13:48:50|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|4316.91|0
1635860960000|2021-11-02 13:49:20|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|0
1635860970000|2021-11-02 13:49:30|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|4317.93|0
1635860980000|2021-11-02 13:49:40|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|4317.41|0
1635860990000|2021-11-02 13:49:50|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|0
1635861000000|2021-11-02 13:50:00|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|0
1635861010000|2021-11-02 13:50:10|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|4317.76|0
1635861020000|2021-11-02 13:50:20|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|0
1635861030000|2021-11-02 13:50:30|4318.81|4318.81|4318.46|4318.46|4318.81|4318.81|4318.46|4318.46|0
1635861050000|2021-11-02 13:50:50|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|0
1635861070000|2021-11-02 13:51:10|4319.28|4319.28|4319.81|4319.81|4319.81|4319.81|4319.28|4319.28|0
1635861080000|2021-11-02 13:51:20|4319.46|4319.46|4319.46|4319.46|4319.46|4319.46|4319.46|4319.46|0
1635861090000|2021-11-02 13:51:30|4319.98|4319.98|4320.16|4320.16|4320.16|4320.16|4319.98|4319.98|0
1635861130000|2021-11-02 13:52:10|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1635861160000|2021-11-02 13:52:40|4321.21|4321.21|4320.86|4320.86|4321.21|4321.21|4320.86|4320.86|0
1635861180000|2021-11-02 13:53:00|4321.21|4321.21|4320.86|4320.86|4321.21|4321.21|4320.86|4320.86|0
1635861200000|2021-11-02 13:53:20|4320.68|4320.68|4320.16|4320.16|4320.68|4320.68|4320.16|4320.16|0
1635861220000|2021-11-02 13:53:40|4320.3|4320.3|4321.18|4321.18|4321.18|4321.18|4320.3|4320.3|0
1635861230000|2021-11-02 13:53:50|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|4321.86|0
1635861250000|2021-11-02 13:54:10|4321.33|4321.33|4321.51|4321.51|4321.51|4321.51|4321.33|4321.33|0
1635861260000|2021-11-02 13:54:20|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|4320.98|0
1635861270000|2021-11-02 13:54:30|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|4320.77|0
1635861280000|2021-11-02 13:54:40|4321.19|4321.19|4321.3|4321.3|4321.3|4321.3|4321.19|4321.19|0
1635861310000|2021-11-02 13:55:10|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|4321.18|0
1635861320000|2021-11-02 13:55:20|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|4321.53|0
1635861360000|2021-11-02 13:56:00|4320.83|4320.83|4320.48|4320.48|4320.83|4320.83|4320.48|4320.48|0
1635861370000|2021-11-02 13:56:10|4320.3|4320.3|4320|4320|4320.35|4320.35|4320|4320|0
1635861400000|2021-11-02 13:56:40|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|4319.83|0
1635861420000|2021-11-02 13:57:00|4319.48|4319.48|4320.35|4320.35|4320.35|4320.35|4319.48|4319.48|0
1635861490000|2021-11-02 13:58:10|4320.51|4320.51|4320.19|4320.19|4320.51|4320.51|4320.19|4320.19|0
1635861530000|2021-11-02 13:58:50|4320.01|4320.01|4320.16|4320.16|4320.16|4320.16|4320.01|4320.01|0
1635861550000|2021-11-02 13:59:10|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1635861570000|2021-11-02 13:59:30|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|4321.04|0
1635861600000|2021-11-02 14:00:00|4320.92|4320.92|4321.27|4321.27|4321.27|4321.27|4320.74|4320.74|0
1635861620000|2021-11-02 14:00:20|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1635861630000|2021-11-02 14:00:30|4321.8|4321.8|4321.62|4321.62|4321.8|4321.8|4321.62|4321.62|0
1635861660000|2021-11-02 14:01:00|4321.27|4321.27|4321.1|4321.1|4321.27|4321.27|4321.1|4321.1|0
1635861690000|2021-11-02 14:01:30|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1635861700000|2021-11-02 14:01:40|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|0
1635861710000|2021-11-02 14:01:50|4321.1|4321.1|4321.45|4321.45|4321.45|4321.45|4321.1|4321.1|0
1635861750000|2021-11-02 14:02:30|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1635861780000|2021-11-02 14:03:00|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|4322.15|0
1635861810000|2021-11-02 14:03:30|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|0
1635861860000|2021-11-02 14:04:20|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|4321.87|0
1635861880000|2021-11-02 14:04:40|4322.04|4322.04|4321.69|4321.69|4322.04|4322.04|4321.69|4321.69|0
1635861890000|2021-11-02 14:04:50|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|0
1635861900000|2021-11-02 14:05:00|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|0
1635861910000|2021-11-02 14:05:10|4321.97|4321.97|4321.61|4321.61|4321.97|4321.97|4321.61|4321.61|0
1635861920000|2021-11-02 14:05:20|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1635861930000|2021-11-02 14:05:30|4321.29|4321.29|4320.61|4320.61|4321.29|4321.29|4320.61|4320.61|0
1635861940000|2021-11-02 14:05:40|4320.26|4320.26|4320.09|4320.09|4320.26|4320.26|4320.09|4320.09|0
1635861950000|2021-11-02 14:05:50|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|0
1635861960000|2021-11-02 14:06:00|4319.44|4319.44|4319.61|4319.61|4319.61|4319.61|4319.44|4319.44|0
1635861970000|2021-11-02 14:06:10|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|0
1635862000000|2021-11-02 14:06:40|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|4319.61|0
1635862010000|2021-11-02 14:06:50|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|4319.97|0
1635862020000|2021-11-02 14:07:00|4320.64|4320.64|4321.17|4321.17|4321.17|4321.17|4320.64|4320.64|0
1635862090000|2021-11-02 14:08:10|4320.99|4320.99|4320.64|4320.64|4320.99|4320.99|4320.64|4320.64|0
1635862140000|2021-11-02 14:09:00|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|0
1635862190000|2021-11-02 14:09:50|4321.17|4321.17|4321.34|4321.34|4321.34|4321.34|4321.17|4321.17|0
1635862200000|2021-11-02 14:10:00|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|4321.69|0
1635862230000|2021-11-02 14:10:30|4321.52|4321.52|4322.15|4322.15|4322.15|4322.15|4321.52|4321.52|0
1635862260000|2021-11-02 14:11:00|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1635862280000|2021-11-02 14:11:20|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|4321.62|0
1635862300000|2021-11-02 14:11:40|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|4320.95|0
1635862310000|2021-11-02 14:11:50|4320.78|4320.78|4320.62|4320.62|4320.8|4320.8|4320.62|4320.62|0
1635862320000|2021-11-02 14:12:00|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|0
1635862330000|2021-11-02 14:12:10|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|0
1635862360000|2021-11-02 14:12:40|4320.09|4320.09|4319.92|4319.92|4320.09|4320.09|4319.92|4319.92|0
1635862370000|2021-11-02 14:12:50|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|4319.74|0
1635862380000|2021-11-02 14:13:00|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|4320.27|0
1635862390000|2021-11-02 14:13:10|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|0
1635862420000|2021-11-02 14:13:40|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1635862430000|2021-11-02 14:13:50|4320.02|4320.02|4319.67|4319.67|4320.02|4320.02|4319.67|4319.67|0
1635862450000|2021-11-02 14:14:10|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|0
1635862460000|2021-11-02 14:14:20|4319.91|4319.91|4320.26|4320.26|4320.26|4320.26|4319.91|4319.91|0
1635862470000|2021-11-02 14:14:30|4320.61|4320.61|4319.93|4319.93|4320.61|4320.61|4319.93|4319.93|0
1635862480000|2021-11-02 14:14:40|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|4320.64|0
1635862490000|2021-11-02 14:14:50|4319.93|4319.93|4320.11|4320.11|4320.11|4320.11|4319.93|4319.93|0
1635862510000|2021-11-02 14:15:10|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|0
1635862520000|2021-11-02 14:15:20|4319.58|4319.58|4318.76|4318.76|4319.58|4319.58|4318.76|4318.76|0
1635862550000|2021-11-02 14:15:50|4318.94|4318.94|4318.7|4318.7|4318.94|4318.94|4318.7|4318.7|0
1635862560000|2021-11-02 14:16:00|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|4318.88|0
1635862570000|2021-11-02 14:16:10|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|4319.05|0
1635862580000|2021-11-02 14:16:20|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|0
1635862600000|2021-11-02 14:16:40|4319.07|4319.07|4319.36|4319.36|4319.36|4319.36|4319.07|4319.07|0
1635862620000|2021-11-02 14:17:00|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1635862640000|2021-11-02 14:17:20|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|0
1635862680000|2021-11-02 14:18:00|4319.49|4319.49|4319.14|4319.14|4319.49|4319.49|4319.14|4319.14|0
1635862700000|2021-11-02 14:18:20|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|0
1635862710000|2021-11-02 14:18:30|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|4319.04|0
1635862720000|2021-11-02 14:18:40|4318.83|4318.83|4318.49|4318.49|4318.83|4318.83|4318.49|4318.49|0
1635862730000|2021-11-02 14:18:50|4317.96|4317.96|4317.29|4317.29|4317.96|4317.96|4317.29|4317.29|0
1635862740000|2021-11-02 14:19:00|4316.61|4316.61|4315.26|4315.26|4316.61|4316.61|4315.26|4315.26|0
1635862760000|2021-11-02 14:19:20|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|4315.08|0
1635862780000|2021-11-02 14:19:40|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|4314.56|0
1635862830000|2021-11-02 14:20:30|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|4314.39|0
1635862880000|2021-11-02 14:21:20|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|0
1635862900000|2021-11-02 14:21:40|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|4313.7|0
1635862960000|2021-11-02 14:22:40|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|0
1635863030000|2021-11-02 14:23:50|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1635863040000|2021-11-02 14:24:00|4314.29|4314.29|4314.87|4314.87|4315.22|4315.22|4314.17|4314.17|0
1635863060000|2021-11-02 14:24:20|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|0
1635863080000|2021-11-02 14:24:40|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|4314.23|0
1635863130000|2021-11-02 14:25:30|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|4314.44|0
1635863190000|2021-11-02 14:26:30|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|4314.26|0
1635863200000|2021-11-02 14:26:40|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|0
1635863290000|2021-11-02 14:28:10|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1635863310000|2021-11-02 14:28:30|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|4313.6|0
1635863320000|2021-11-02 14:28:40|4313.31|4313.31|4313.46|4313.46|4313.46|4313.46|4313.31|4313.31|0
1635863330000|2021-11-02 14:28:50|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|4313.31|0
1635863340000|2021-11-02 14:29:00|4312.63|4312.63|4311.96|4311.96|4312.63|4312.63|4311.96|4311.96|0
1635863350000|2021-11-02 14:29:10|4312.1|4312.1|4310.38|4310.38|4312.1|4312.1|4310.38|4310.38|0
1635863360000|2021-11-02 14:29:20|4310.52|4310.52|4310.17|4310.17|4310.52|4310.52|4310.17|4310.17|0
1635863370000|2021-11-02 14:29:30|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|0
1635863380000|2021-11-02 14:29:40|4310.69|4310.69|4310.69|4310.69|4310.86|4310.86|4310.69|4310.69|0
1635863390000|2021-11-02 14:29:50|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1635863410000|2021-11-02 14:30:10|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|4310.34|0
1635863420000|2021-11-02 14:30:20|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|4311.01|0
1635863430000|2021-11-02 14:30:30|4309.66|4309.66|4308.98|4308.98|4309.66|4309.66|4308.98|4308.98|0
1635863440000|2021-11-02 14:30:40|4309.09|4309.09|4308.41|4308.41|4309.09|4309.09|4308.41|4308.41|0
1635863460000|2021-11-02 14:31:00|4308.3|4308.3|4308|4308|4308.3|4308.3|4308|4308|0
1635863470000|2021-11-02 14:31:10|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|0
1635863480000|2021-11-02 14:31:20|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|0
1635863500000|2021-11-02 14:31:40|4309|4309|4309|4309|4309|4309|4309|4309|0
1635863520000|2021-11-02 14:32:00|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|4309.7|0
1635863570000|2021-11-02 14:32:50|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|0
1635863580000|2021-11-02 14:33:00|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|4309.07|0
1635863600000|2021-11-02 14:33:20|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|0
1635863630000|2021-11-02 14:33:50|4309.58|4309.58|4310.95|4310.95|4310.95|4310.95|4309.58|4309.58|0
1635863640000|2021-11-02 14:34:00|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|4310.78|0
1635863650000|2021-11-02 14:34:10|4311.31|4311.31|4311.07|4311.07|4311.31|4311.31|4311.07|4311.07|0
1635863680000|2021-11-02 14:34:40|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|0
1635863690000|2021-11-02 14:34:50|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|4311.39|0
1635863700000|2021-11-02 14:35:00|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|4311.57|0
1635863710000|2021-11-02 14:35:10|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|4311.74|0
1635863720000|2021-11-02 14:35:20|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.69|4310.69|0
1635863730000|2021-11-02 14:35:30|4310.34|4310.34|4310.16|4310.16|4310.34|4310.34|4310.16|4310.16|0
1635863760000|2021-11-02 14:36:00|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|4309.81|0
1635863770000|2021-11-02 14:36:10|4309.14|4309.14|4308.29|4308.29|4309.14|4309.14|4308.29|4308.29|0
1635863800000|2021-11-02 14:36:40|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|4308.96|0
1635863820000|2021-11-02 14:37:00|4309.49|4309.49|4309.31|4309.31|4309.49|4309.49|4309.31|4309.31|0
1635863830000|2021-11-02 14:37:10|4309.14|4309.14|4309.31|4309.31|4309.31|4309.31|4309.14|4309.14|0
1635863880000|2021-11-02 14:38:00|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1635863930000|2021-11-02 14:38:50|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|4309.83|0
1635863940000|2021-11-02 14:39:00|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|4310.53|0
1635863990000|2021-11-02 14:39:50|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1635864010000|2021-11-02 14:40:10|4309.53|4309.53|4309.18|4309.18|4309.53|4309.53|4309.18|4309.18|0
1635864020000|2021-11-02 14:40:20|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|4309.53|0
1635864030000|2021-11-02 14:40:30|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|4309.64|0
1635864070000|2021-11-02 14:41:10|4309.46|4309.46|4308.94|4308.94|4309.46|4309.46|4308.94|4308.94|0
1635864080000|2021-11-02 14:41:20|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|0
1635864100000|2021-11-02 14:41:40|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|4309.28|0
1635864120000|2021-11-02 14:42:00|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|4308.6|0
1635864160000|2021-11-02 14:42:40|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|4308.44|0
1635864170000|2021-11-02 14:42:50|4308.79|4308.79|4308.79|4308.79|4308.79|4308.79|4308.79|4308.79|0
1635864210000|2021-11-02 14:43:30|4308.73|4308.73|4308.63|4308.63|4308.73|4308.73|4308.63|4308.63|0
1635864240000|2021-11-02 14:44:00|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|4307.93|0
1635864270000|2021-11-02 14:44:30|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|0
1635864300000|2021-11-02 14:45:00|4307.61|4307.61|4307.29|4307.29|4307.61|4307.61|4307.29|4307.29|0
1635864320000|2021-11-02 14:45:20|4306.61|4306.61|4304.39|4304.39|4306.61|4306.61|4304.39|4304.39|0
1635864330000|2021-11-02 14:45:30|4304.22|4304.22|4304.4|4304.4|4304.4|4304.4|4303.37|4303.37|0
1635864340000|2021-11-02 14:45:40|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|0
1635864370000|2021-11-02 14:46:10|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|4304.22|0
1635864380000|2021-11-02 14:46:20|4304.07|4304.07|4303.28|4303.28|4304.07|4304.07|4303.28|4303.28|0
1635864390000|2021-11-02 14:46:30|4303.06|4303.06|4303.59|4303.59|4303.59|4303.59|4303.06|4303.06|0
1635864400000|2021-11-02 14:46:40|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|4303.24|0
1635864410000|2021-11-02 14:46:50|4303.12|4303.12|4303.79|4303.79|4303.79|4303.79|4303.12|4303.12|0
1635864420000|2021-11-02 14:47:00|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|4304.47|0
1635864430000|2021-11-02 14:47:10|4304.12|4304.12|4303.94|4303.94|4304.12|4304.12|4303.94|4303.94|0
1635864440000|2021-11-02 14:47:20|4303.8|4303.8|4304.03|4304.03|4304.03|4304.03|4303.8|4303.8|0
1635864460000|2021-11-02 14:47:40|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|4303.86|0
1635864480000|2021-11-02 14:48:00|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|0
1635864500000|2021-11-02 14:48:20|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|4303.91|0
1635864510000|2021-11-02 14:48:30|4304.09|4304.09|4303.97|4303.97|4304.09|4304.09|4303.97|4303.97|0
1635864560000|2021-11-02 14:49:20|4304.15|4304.15|4304.31|4304.31|4304.31|4304.31|4304.15|4304.15|0
1635864600000|2021-11-02 14:50:00|4304.47|4304.47|4304.64|4304.64|4304.64|4304.64|4304.47|4304.47|0
1635864630000|2021-11-02 14:50:30|4304.29|4304.29|4304.46|4304.46|4304.46|4304.46|4304.29|4304.29|0
1635864640000|2021-11-02 14:50:40|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1635864740000|2021-11-02 14:52:20|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|4305.48|0
1635864750000|2021-11-02 14:52:30|4305.83|4305.83|4305.33|4305.33|4306.01|4306.01|4305.33|4305.33|0
1635864760000|2021-11-02 14:52:40|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|4306.01|0
1635864790000|2021-11-02 14:53:10|4306.17|4306.17|4306.32|4306.32|4306.32|4306.32|4306.17|4306.17|0
1635864800000|2021-11-02 14:53:20|4306.5|4306.5|4306.32|4306.32|4306.5|4306.5|4306.32|4306.32|0
1635864820000|2021-11-02 14:53:40|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|4306.5|0
1635864840000|2021-11-02 14:54:00|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1635864880000|2021-11-02 14:54:40|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1635864900000|2021-11-02 14:55:00|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1635864920000|2021-11-02 14:55:20|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|0
1635864930000|2021-11-02 14:55:30|4306.05|4306.05|4306.75|4306.75|4306.75|4306.75|4306.05|4306.05|0
1635864950000|2021-11-02 14:55:50|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|0
1635864960000|2021-11-02 14:56:00|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|4306.92|0
1635864970000|2021-11-02 14:56:10|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|0
1635865050000|2021-11-02 14:57:30|4307.15|4307.15|4307.2|4307.2|4307.2|4307.2|4307.15|4307.15|0
1635865060000|2021-11-02 14:57:40|4307.1|4307.1|4307.27|4307.27|4307.62|4307.62|4307.1|4307.1|0
1635865080000|2021-11-02 14:58:00|4307.97|4307.97|4307.42|4307.42|4307.97|4307.97|4307.42|4307.42|0
1635865120000|2021-11-02 14:58:40|4308.09|4308.09|4309.44|4309.44|4309.44|4309.44|4308.09|4308.09|0
1635865130000|2021-11-02 14:58:50|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|0
1635865140000|2021-11-02 14:59:00|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1635865150000|2021-11-02 14:59:10|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|4309.94|0
1635865170000|2021-11-02 14:59:30|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|4309.82|0
1635865190000|2021-11-02 14:59:50|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|4309.99|0
1635865200000|2021-11-02 15:00:00|4309.31|4309.31|4308.63|4308.63|4309.31|4309.31|4308.63|4308.63|0
1635865210000|2021-11-02 15:00:10|4308.99|4308.99|4309.31|4309.31|4309.31|4309.31|4308.63|4308.63|0
1635865230000|2021-11-02 15:00:30|4309.84|4309.84|4310.69|4310.69|4310.69|4310.69|4309.84|4309.84|0
1635865260000|2021-11-02 15:01:00|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1635865270000|2021-11-02 15:01:10|4310.69|4310.69|4310.55|4310.55|4310.69|4310.69|4310.34|4310.34|0
1635865310000|2021-11-02 15:01:50|4310.78|4310.78|4310.2|4310.2|4310.78|4310.78|4310.2|4310.2|0
1635865330000|2021-11-02 15:02:10|4309.85|4309.85|4310.2|4310.2|4310.2|4310.2|4309.85|4309.85|0
1635865350000|2021-11-02 15:02:30|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1635865380000|2021-11-02 15:03:00|4310.31|4310.31|4310.67|4310.67|4310.67|4310.67|4310.31|4310.31|0
1635865400000|2021-11-02 15:03:20|4311.15|4311.15|4310.8|4310.8|4311.33|4311.33|4310.8|4310.8|0
1635865420000|2021-11-02 15:03:40|4310.69|4310.69|4309.87|4309.87|4310.69|4310.69|4309.87|4309.87|0
1635865430000|2021-11-02 15:03:50|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|4309.52|0
1635865440000|2021-11-02 15:04:00|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|0
1635865470000|2021-11-02 15:04:30|4308.99|4308.99|4308.82|4308.82|4308.99|4308.99|4308.64|4308.64|0
1635865490000|2021-11-02 15:04:50|4308.99|4308.99|4308.77|4308.77|4308.99|4308.99|4308.77|4308.77|0
1635865500000|2021-11-02 15:05:00|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1635865550000|2021-11-02 15:05:50|4309.12|4309.12|4309.62|4309.62|4309.62|4309.62|4308.94|4308.94|0
1635865570000|2021-11-02 15:06:10|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1635865580000|2021-11-02 15:06:20|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|0
1635865610000|2021-11-02 15:06:50|4310.73|4310.73|4310.9|4310.9|4310.9|4310.9|4310.73|4310.73|0
1635865620000|2021-11-02 15:07:00|4310.73|4310.73|4311.25|4311.25|4311.25|4311.25|4310.73|4310.73|0
1635865630000|2021-11-02 15:07:10|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|0
1635865650000|2021-11-02 15:07:30|4310.73|4310.73|4310.9|4310.9|4310.9|4310.9|4310.73|4310.73|0
1635865660000|2021-11-02 15:07:40|4310.38|4310.38|4310.73|4310.73|4310.73|4310.73|4310.38|4310.38|0
1635865670000|2021-11-02 15:07:50|4310.68|4310.68|4310.33|4310.33|4310.68|4310.68|4310.33|4310.33|0
1635865730000|2021-11-02 15:08:50|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|4309.97|0
1635865740000|2021-11-02 15:09:00|4310.65|4310.65|4310.65|4310.65|4310.65|4310.65|4310.65|4310.65|0
1635865750000|2021-11-02 15:09:10|4309.97|4309.97|4309.45|4309.45|4309.97|4309.97|4309.45|4309.45|0
1635865770000|2021-11-02 15:09:30|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1635865780000|2021-11-02 15:09:40|4309.45|4309.45|4308.75|4308.75|4309.45|4309.45|4308.75|4308.75|0
1635865790000|2021-11-02 15:09:50|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|0
1635865800000|2021-11-02 15:10:00|4308.47|4308.47|4308.35|4308.35|4308.47|4308.47|4308.35|4308.35|0
1635865810000|2021-11-02 15:10:10|4308.24|4308.24|4307.89|4307.89|4308.24|4308.24|4307.89|4307.89|0
1635865850000|2021-11-02 15:10:50|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|4307.73|0
1635865860000|2021-11-02 15:11:00|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|4307.38|0
1635865870000|2021-11-02 15:11:10|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|4307.43|0
1635865880000|2021-11-02 15:11:20|4307.32|4307.32|4307.5|4307.5|4307.5|4307.5|4307.32|4307.32|0
1635865900000|2021-11-02 15:11:40|4307.66|4307.66|4307.66|4307.66|4307.66|4307.66|4307.55|4307.55|0
1635865960000|2021-11-02 15:12:40|4307.14|4307.14|4306.96|4306.96|4307.14|4307.14|4306.96|4306.96|0
1635865980000|2021-11-02 15:13:00|4306.79|4306.79|4306.96|4306.96|4306.96|4306.96|4306.44|4306.44|0
1635866000000|2021-11-02 15:13:20|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|0
1635866070000|2021-11-02 15:14:30|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|4306.79|0
1635866110000|2021-11-02 15:15:10|4306.11|4306.11|4305.58|4305.58|4306.11|4306.11|4305.58|4305.58|0
1635866170000|2021-11-02 15:16:10|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|4305.47|0
1635866190000|2021-11-02 15:16:30|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1635866200000|2021-11-02 15:16:40|4305.47|4305.47|4305.12|4305.12|4305.47|4305.47|4305.12|4305.12|0
1635866220000|2021-11-02 15:17:00|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|4304.94|0
1635866250000|2021-11-02 15:17:30|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|0
1635866300000|2021-11-02 15:18:20|4305|4305|4305|4305|4305|4305|4305|4305|0
1635866320000|2021-11-02 15:18:40|4304.67|4304.67|4305.32|4305.32|4305.32|4305.32|4304.67|4304.67|0
1635866330000|2021-11-02 15:18:50|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1635866340000|2021-11-02 15:19:00|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1635866350000|2021-11-02 15:19:10|4306.17|4306.17|4306.69|4306.69|4306.85|4306.85|4306.17|4306.17|0
1635866360000|2021-11-02 15:19:20|4305.71|4305.71|4305.71|4305.71|4306.06|4306.06|4305.39|4305.39|0
1635866370000|2021-11-02 15:19:30|4306.06|4306.06|4306.24|4306.24|4306.24|4306.24|4306.06|4306.06|0
1635866380000|2021-11-02 15:19:40|4306.41|4306.41|4305.92|4305.92|4306.41|4306.41|4305.92|4305.92|0
1635866400000|2021-11-02 15:20:00|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|4305.57|0
1635866410000|2021-11-02 15:20:10|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|4305.81|0
1635866420000|2021-11-02 15:20:20|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|4305.13|0
1635866440000|2021-11-02 15:20:40|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|4305.31|0
1635866450000|2021-11-02 15:20:50|4305.13|4305.13|4304.78|4304.78|4305.13|4305.13|4304.78|4304.78|0
1635866460000|2021-11-02 15:21:00|4304.43|4304.43|4304.26|4304.26|4304.43|4304.43|4304.26|4304.26|0
1635866470000|2021-11-02 15:21:10|4303.58|4303.58|4303.63|4303.63|4303.63|4303.63|4303.58|4303.58|0
1635866480000|2021-11-02 15:21:20|4303.49|4303.49|4303.6|4303.6|4303.6|4303.6|4303.49|4303.49|0
1635866500000|2021-11-02 15:21:40|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|0
1635866530000|2021-11-02 15:22:10|4304.81|4304.81|4304.98|4304.98|4304.98|4304.98|4304.81|4304.81|0
1635866550000|2021-11-02 15:22:30|4305.33|4305.33|4305.68|4305.68|4305.68|4305.68|4305.33|4305.33|0
1635866580000|2021-11-02 15:23:00|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|4306.03|0
1635866590000|2021-11-02 15:23:10|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1635866600000|2021-11-02 15:23:20|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|4306.56|0
1635866610000|2021-11-02 15:23:30|4306.73|4306.73|4307.59|4307.59|4307.59|4307.59|4306.73|4306.73|0
1635866620000|2021-11-02 15:23:40|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|0
1635866630000|2021-11-02 15:23:50|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.47|4308.47|0
1635866640000|2021-11-02 15:24:00|4308.76|4308.76|4309.05|4309.05|4309.05|4309.05|4308.76|4308.76|0
1635866650000|2021-11-02 15:24:10|4309.15|4309.15|4309.56|4309.56|4309.56|4309.56|4309.15|4309.15|0
1635866680000|2021-11-02 15:24:40|4309.73|4309.73|4310.22|4310.22|4310.22|4310.22|4309.73|4309.73|0
1635866720000|2021-11-02 15:25:20|4309.7|4309.7|4309.52|4309.52|4309.7|4309.7|4309.52|4309.52|0
1635866760000|2021-11-02 15:26:00|4309.7|4309.7|4308.67|4308.67|4309.7|4309.7|4308.67|4308.67|0
1635866790000|2021-11-02 15:26:30|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1635866800000|2021-11-02 15:26:40|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|0
1635866810000|2021-11-02 15:26:50|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|4308.85|0
1635866860000|2021-11-02 15:27:40|4309.02|4309.02|4309.55|4309.55|4309.55|4309.55|4309.02|4309.02|0
1635866870000|2021-11-02 15:27:50|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|4309.37|0
1635866880000|2021-11-02 15:28:00|4308.32|4308.32|4309.38|4309.38|4309.38|4309.38|4308.32|4308.32|0
1635866890000|2021-11-02 15:28:10|4309.5|4309.5|4309.83|4309.83|4309.83|4309.83|4309.5|4309.5|0
1635866900000|2021-11-02 15:28:20|4310|4310|4310|4310|4310|4310|4310|4310|0
1635866910000|2021-11-02 15:28:30|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1635866930000|2021-11-02 15:28:50|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|0
1635866940000|2021-11-02 15:29:00|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1635866950000|2021-11-02 15:29:10|4310.8|4310.8|4310.45|4310.45|4310.8|4310.8|4310.45|4310.45|0
1635866960000|2021-11-02 15:29:20|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1635866970000|2021-11-02 15:29:30|4310.45|4310.45|4310.63|4310.63|4310.8|4310.8|4310.45|4310.45|0
1635866980000|2021-11-02 15:29:40|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|0
1635866990000|2021-11-02 15:29:50|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|4311.3|0
1635867000000|2021-11-02 15:30:00|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1635867010000|2021-11-02 15:30:10|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|0
1635867020000|2021-11-02 15:30:20|4310.28|4310.28|4309.93|4309.93|4310.28|4310.28|4309.93|4309.93|0
1635867040000|2021-11-02 15:30:40|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1635867050000|2021-11-02 15:30:50|4310.8|4310.8|4310.63|4310.63|4310.8|4310.8|4310.63|4310.63|0
1635867060000|2021-11-02 15:31:00|4309.93|4309.93|4310.1|4310.1|4310.1|4310.1|4309.93|4309.93|0
1635867090000|2021-11-02 15:31:30|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|0
1635867130000|2021-11-02 15:32:10|4309.57|4309.57|4309.4|4309.4|4309.57|4309.57|4309.4|4309.4|0
1635867140000|2021-11-02 15:32:20|4310.08|4310.08|4310.37|4310.37|4310.37|4310.37|4310.08|4310.08|0
1635867160000|2021-11-02 15:32:40|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|0
1635867180000|2021-11-02 15:33:00|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1635867230000|2021-11-02 15:33:50|4310.98|4310.98|4310.81|4310.81|4310.98|4310.98|4310.81|4310.81|0
1635867240000|2021-11-02 15:34:00|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1635867250000|2021-11-02 15:34:10|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|4310.31|0
1635867260000|2021-11-02 15:34:20|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|4310.13|0
1635867290000|2021-11-02 15:34:50|4310.48|4310.48|4310.81|4310.81|4310.81|4310.81|4310.48|4310.48|0
1635867300000|2021-11-02 15:35:00|4311.16|4311.16|4311.72|4311.72|4311.72|4311.72|4311.16|4311.16|0
1635867310000|2021-11-02 15:35:10|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|0
1635867330000|2021-11-02 15:35:30|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|0
1635867340000|2021-11-02 15:35:40|4311.37|4311.37|4311.55|4311.55|4311.55|4311.55|4311.2|4311.2|0
1635867360000|2021-11-02 15:36:00|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|4311.37|0
1635867380000|2021-11-02 15:36:20|4310.85|4310.85|4311.02|4311.02|4311.02|4311.02|4310.85|4310.85|0
1635867420000|2021-11-02 15:37:00|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|4311.55|0
1635867440000|2021-11-02 15:37:20|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1635867450000|2021-11-02 15:37:30|4311.2|4311.2|4311.49|4311.49|4311.49|4311.49|4311.2|4311.2|0
1635867460000|2021-11-02 15:37:40|4311.37|4311.37|4311.61|4311.61|4311.61|4311.61|4311.37|4311.37|0
1635867510000|2021-11-02 15:38:30|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|4311.96|0
1635867530000|2021-11-02 15:38:50|4312.63|4312.63|4312.11|4312.11|4312.63|4312.63|4312.11|4312.11|0
1635867540000|2021-11-02 15:39:00|4312.16|4312.16|4312.26|4312.26|4312.26|4312.26|4312.16|4312.16|0
1635867560000|2021-11-02 15:39:20|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|4312.44|0
1635867570000|2021-11-02 15:39:30|4312.26|4312.26|4311.93|4311.93|4312.26|4312.26|4311.93|4311.93|0
1635867600000|2021-11-02 15:40:00|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|0
1635867650000|2021-11-02 15:40:50|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|4311.05|0
1635867670000|2021-11-02 15:41:10|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|4311.75|0
1635867690000|2021-11-02 15:41:30|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|4311.4|0
1635867720000|2021-11-02 15:42:00|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|0
1635867790000|2021-11-02 15:43:10|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|4312.02|0
1635867820000|2021-11-02 15:43:40|4312.37|4312.37|4312.55|4312.55|4312.55|4312.55|4312.37|4312.37|0
1635867890000|2021-11-02 15:44:50|4312.72|4312.72|4312.67|4312.67|4312.72|4312.72|4312.67|4312.67|0
1635867900000|2021-11-02 15:45:00|4313.02|4313.02|4312.84|4312.84|4313.02|4313.02|4312.67|4312.67|0
1635867910000|2021-11-02 15:45:10|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|4312.96|0
1635867920000|2021-11-02 15:45:20|4313.14|4313.14|4312.84|4312.84|4313.14|4313.14|4312.84|4312.84|0
1635867940000|2021-11-02 15:45:40|4312.67|4312.67|4312.14|4312.14|4312.67|4312.67|4312.14|4312.14|0
1635867970000|2021-11-02 15:46:10|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|4312.26|0
1635867990000|2021-11-02 15:46:30|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|4312.08|0
1635868000000|2021-11-02 15:46:40|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1635868020000|2021-11-02 15:47:00|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|4311.66|0
1635868030000|2021-11-02 15:47:10|4311.14|4311.14|4310.81|4310.81|4311.14|4311.14|4310.81|4310.81|0
1635868050000|2021-11-02 15:47:30|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|0
1635868070000|2021-11-02 15:47:50|4310.47|4310.47|4310.65|4310.65|4310.65|4310.65|4310.47|4310.47|0
1635868100000|2021-11-02 15:48:20|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|0
1635868130000|2021-11-02 15:48:50|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|0
1635868140000|2021-11-02 15:49:00|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|0
1635868150000|2021-11-02 15:49:10|4310.88|4310.88|4310.53|4310.53|4310.88|4310.88|4310.53|4310.53|0
1635868160000|2021-11-02 15:49:20|4310.35|4310.35|4310.53|4310.53|4310.53|4310.53|4310.35|4310.35|0
1635868180000|2021-11-02 15:49:40|4310.35|4310.35|4310.7|4310.7|4310.7|4310.7|4310.35|4310.35|0
1635868220000|2021-11-02 15:50:20|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|0
1635868240000|2021-11-02 15:50:40|4309.81|4309.81|4308.79|4308.79|4309.81|4309.81|4308.79|4308.79|0
1635868270000|2021-11-02 15:51:10|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|0
1635868280000|2021-11-02 15:51:20|4309.29|4309.29|4309.01|4309.01|4309.29|4309.29|4309.01|4309.01|0
1635868300000|2021-11-02 15:51:40|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|4309.18|0
1635868330000|2021-11-02 15:52:10|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1635868350000|2021-11-02 15:52:30|4308.83|4308.83|4308.67|4308.67|4308.83|4308.83|4308.67|4308.67|0
1635868370000|2021-11-02 15:52:50|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|4308.83|0
1635868380000|2021-11-02 15:53:00|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1635868400000|2021-11-02 15:53:20|4308.56|4308.56|4308.55|4308.55|4308.56|4308.56|4308.39|4308.39|0
1635868420000|2021-11-02 15:53:40|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|0
1635868440000|2021-11-02 15:54:00|4308.73|4308.73|4308.05|4308.05|4308.73|4308.73|4308.05|4308.05|0
1635868470000|2021-11-02 15:54:30|4307.88|4307.88|4307.53|4307.53|4307.88|4307.88|4307.53|4307.53|0
1635868490000|2021-11-02 15:54:50|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|4306.65|0
1635868500000|2021-11-02 15:55:00|4306.47|4306.47|4305|4305|4306.47|4306.47|4304.96|4304.96|0
1635868520000|2021-11-02 15:55:20|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|4304.83|0
1635868540000|2021-11-02 15:55:40|4304.65|4304.65|4303.8|4303.8|4304.65|4304.65|4303.8|4303.8|0
1635868570000|2021-11-02 15:56:10|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1635868580000|2021-11-02 15:56:20|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|4304.15|0
1635868600000|2021-11-02 15:56:40|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|0
1635868620000|2021-11-02 15:57:00|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|0
1635868630000|2021-11-02 15:57:10|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1635868640000|2021-11-02 15:57:20|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|0
1635868650000|2021-11-02 15:57:30|4303.1|4303.1|4302.95|4302.95|4303.1|4303.1|4302.95|4302.95|0
1635868660000|2021-11-02 15:57:40|4302.6|4302.6|4302.78|4302.78|4302.78|4302.78|4302.6|4302.6|0
1635868670000|2021-11-02 15:57:50|4303.13|4303.13|4302.95|4302.95|4303.13|4303.13|4302.95|4302.95|0
1635868680000|2021-11-02 15:58:00|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1635868690000|2021-11-02 15:58:10|4302.6|4302.6|4302.95|4302.95|4302.95|4302.95|4302.6|4302.6|0
1635868710000|2021-11-02 15:58:30|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1635868730000|2021-11-02 15:58:50|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|0
1635868740000|2021-11-02 15:59:00|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1635868760000|2021-11-02 15:59:20|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|0
1635868790000|2021-11-02 15:59:50|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|4302.52|0
1635868800000|2021-11-02 16:00:00|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|4302.35|0
1635868810000|2021-11-02 16:00:10|4302.17|4302.17|4302.5|4302.5|4302.5|4302.5|4301.82|4301.82|0
1635868830000|2021-11-02 16:00:30|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|4302.67|0
1635868850000|2021-11-02 16:00:50|4302.85|4302.85|4303.52|4303.52|4303.52|4303.52|4302.85|4302.85|0
1635868880000|2021-11-02 16:01:20|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|0
1635868890000|2021-11-02 16:01:30|4303.57|4303.57|4303.05|4303.05|4303.57|4303.57|4303.05|4303.05|0
1635868940000|2021-11-02 16:02:20|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|4303.4|0
1635868950000|2021-11-02 16:02:30|4303.75|4303.75|4303.57|4303.57|4304.1|4304.1|4303.57|4303.57|0
1635868960000|2021-11-02 16:02:40|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|4303.46|0
1635868980000|2021-11-02 16:03:00|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|4303.63|0
1635868990000|2021-11-02 16:03:10|4303.98|4303.98|4304.66|4304.66|4304.66|4304.66|4303.98|4303.98|0
1635869010000|2021-11-02 16:03:30|4304.81|4304.81|4304.86|4304.86|4305.16|4305.16|4304.81|4304.81|0
1635869030000|2021-11-02 16:03:50|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|0
1635869070000|2021-11-02 16:04:30|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|4304.57|0
1635869130000|2021-11-02 16:05:30|4304.62|4304.62|4304.45|4304.45|4304.62|4304.62|4304.45|4304.45|0
1635869150000|2021-11-02 16:05:50|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|4304.28|0
1635869160000|2021-11-02 16:06:00|4304.18|4304.18|4304.53|4304.53|4304.7|4304.7|4304.18|4304.18|0
1635869170000|2021-11-02 16:06:10|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|4304.38|0
1635869190000|2021-11-02 16:06:30|4304.55|4304.55|4305.22|4305.22|4305.22|4305.22|4304.55|4304.55|0
1635869200000|2021-11-02 16:06:40|4304.7|4304.7|4303.85|4303.85|4304.7|4304.7|4303.85|4303.85|0
1635869210000|2021-11-02 16:06:50|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|4303.61|0
1635869220000|2021-11-02 16:07:00|4303.43|4303.43|4303.08|4303.08|4303.43|4303.43|4303.08|4303.08|0
1635869230000|2021-11-02 16:07:10|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|0
1635869270000|2021-11-02 16:07:50|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|4302.87|0
1635869280000|2021-11-02 16:08:00|4302.93|4302.93|4302.98|4302.98|4302.98|4302.98|4302.93|4302.93|0
1635869290000|2021-11-02 16:08:10|4302.8|4302.8|4302.98|4302.98|4302.98|4302.98|4302.63|4302.63|0
1635869300000|2021-11-02 16:08:20|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|4303.15|0
1635869310000|2021-11-02 16:08:30|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|4303.33|0
1635869320000|2021-11-02 16:08:40|4304|4304|4304.18|4304.18|4304.18|4304.18|4304|4304|0
1635869340000|2021-11-02 16:09:00|4304|4304|4304|4304|4304|4304|4304|4304|0
1635869380000|2021-11-02 16:09:40|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|4303.65|0
1635869390000|2021-11-02 16:09:50|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|4303.95|0
1635869410000|2021-11-02 16:10:10|4304.12|4304.12|4303.6|4303.6|4304.12|4304.12|4303.6|4303.6|0
1635869430000|2021-11-02 16:10:30|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|4303.25|0
1635869460000|2021-11-02 16:11:00|4303.42|4303.42|4304.11|4304.11|4304.11|4304.11|4303.42|4303.42|0
1635869470000|2021-11-02 16:11:10|4304.29|4304.29|4304.29|4304.29|4304.29|4304.29|4304.11|4304.11|0
1635869500000|2021-11-02 16:11:40|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|4304.17|0
1635869570000|2021-11-02 16:12:50|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|4304.02|0
1635869580000|2021-11-02 16:13:00|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|4304.14|0
1635869600000|2021-11-02 16:13:20|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1635869610000|2021-11-02 16:13:30|4304.48|4304.48|4304.13|4304.13|4304.48|4304.48|4304.13|4304.13|0
1635869630000|2021-11-02 16:13:50|4303.84|4303.84|4304.22|4304.22|4304.36|4304.36|4303.84|4303.84|0
1635869640000|2021-11-02 16:14:00|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1635869660000|2021-11-02 16:14:20|4303.92|4303.92|4304.04|4304.04|4304.04|4304.04|4303.92|4303.92|0
1635869670000|2021-11-02 16:14:30|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|0
1635869680000|2021-11-02 16:14:40|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|4304.51|0
1635869690000|2021-11-02 16:14:50|4304.95|4304.95|4304.78|4304.78|4304.95|4304.95|4304.78|4304.78|0
1635869700000|2021-11-02 16:15:00|4304.89|4304.89|4304.66|4304.66|4304.89|4304.89|4304.66|4304.66|0
1635869720000|2021-11-02 16:15:20|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|4304.81|0
1635869730000|2021-11-02 16:15:30|4305.04|4305.04|4304.87|4304.87|4305.22|4305.22|4304.87|4304.87|0
1635869740000|2021-11-02 16:15:40|4304.92|4304.92|4304.97|4304.97|4304.97|4304.97|4304.92|4304.92|0
1635869750000|2021-11-02 16:15:50|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1635869760000|2021-11-02 16:16:00|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1635869780000|2021-11-02 16:16:20|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|4305.49|0
1635869790000|2021-11-02 16:16:30|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|4305.65|0
1635869800000|2021-11-02 16:16:40|4305.13|4305.13|4304.87|4304.87|4305.36|4305.36|4304.87|4304.87|0
1635869810000|2021-11-02 16:16:50|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|0
1635869830000|2021-11-02 16:17:10|4304.72|4304.72|4304.72|4304.72|4304.9|4304.9|4304.72|4304.72|0
1635869850000|2021-11-02 16:17:30|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|4304.9|0
1635869870000|2021-11-02 16:17:50|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1635869880000|2021-11-02 16:18:00|4305.25|4305.25|4304.72|4304.72|4305.25|4305.25|4304.72|4304.72|0
1635869890000|2021-11-02 16:18:10|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1635869900000|2021-11-02 16:18:20|4305.25|4305.25|4305.31|4305.31|4305.42|4305.42|4305.25|4305.25|0
1635869910000|2021-11-02 16:18:30|4304.78|4304.78|4305.13|4305.13|4305.13|4305.13|4304.78|4304.78|0
1635869920000|2021-11-02 16:18:40|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|4305.24|0
1635869940000|2021-11-02 16:19:00|4304.88|4304.88|4304.59|4304.59|4304.88|4304.88|4304.59|4304.59|0
1635869950000|2021-11-02 16:19:10|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|4304.77|0
1635870010000|2021-11-02 16:20:10|4304.09|4304.09|4303.74|4303.74|4304.09|4304.09|4303.74|4303.74|0
1635870030000|2021-11-02 16:20:30|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1635870060000|2021-11-02 16:21:00|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|4304.2|0
1635870080000|2021-11-02 16:21:20|4303.85|4303.85|4304.9|4304.9|4304.9|4304.9|4303.85|4303.85|0
1635870090000|2021-11-02 16:21:30|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1635870100000|2021-11-02 16:21:40|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|4305.22|0
1635870150000|2021-11-02 16:22:30|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1635870160000|2021-11-02 16:22:40|4305.72|4305.72|4305.9|4305.9|4305.9|4305.9|4305.72|4305.72|0
1635870170000|2021-11-02 16:22:50|4306.07|4306.07|4306.25|4306.25|4306.25|4306.25|4306.07|4306.07|0
1635870180000|2021-11-02 16:23:00|4305.9|4305.9|4305.84|4305.84|4305.9|4305.9|4305.84|4305.84|0
1635870190000|2021-11-02 16:23:10|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|4305.67|0
1635870220000|2021-11-02 16:23:40|4305.96|4305.96|4305.96|4305.96|4305.96|4305.96|4305.78|4305.78|0
1635870230000|2021-11-02 16:23:50|4305.67|4305.67|4305.81|4305.81|4305.96|4305.96|4305.67|4305.67|0
1635870290000|2021-11-02 16:24:50|4305.65|4305.65|4305.49|4305.49|4305.65|4305.65|4305.49|4305.49|0
1635870320000|2021-11-02 16:25:20|4305.31|4305.31|4305.81|4305.81|4305.81|4305.81|4305.14|4305.14|0
1635870330000|2021-11-02 16:25:30|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|4305.14|0
1635870340000|2021-11-02 16:25:40|4304.99|4304.99|4304.81|4304.81|4304.99|4304.99|4304.81|4304.81|0
1635870350000|2021-11-02 16:25:50|4304.64|4304.64|4304.96|4304.96|4304.96|4304.96|4304.64|4304.64|0
1635870360000|2021-11-02 16:26:00|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|4305.01|0
1635870370000|2021-11-02 16:26:10|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|4304.34|0
1635870380000|2021-11-02 16:26:20|4304.19|4304.19|4303.55|4303.55|4304.19|4304.19|4303.55|4303.55|0
1635870390000|2021-11-02 16:26:30|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|0
1635870400000|2021-11-02 16:26:40|4303.29|4303.29|4303.03|4303.03|4303.29|4303.29|4303.03|4303.03|0
1635870410000|2021-11-02 16:26:50|4302.86|4302.86|4303.15|4303.15|4303.15|4303.15|4302.86|4302.86|0
1635870420000|2021-11-02 16:27:00|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|4303.3|0
1635870430000|2021-11-02 16:27:10|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|4303.44|0
1635870440000|2021-11-02 16:27:20|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|4303.27|0
1635870450000|2021-11-02 16:27:30|4303.09|4303.09|4302.54|4302.54|4303.09|4303.09|4302.39|4302.39|0
1635870460000|2021-11-02 16:27:40|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|4303.06|0
1635870470000|2021-11-02 16:27:50|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|4302.83|0
1635870480000|2021-11-02 16:28:00|4303|4303|4303.12|4303.12|4303.12|4303.12|4303|4303|0
1635870490000|2021-11-02 16:28:10|4303|4303|4303|4303|4303|4303|4303|4303|0
1635870500000|2021-11-02 16:28:20|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1635870510000|2021-11-02 16:28:30|4303.21|4303.21|4303.06|4303.06|4303.21|4303.21|4303.06|4303.06|0
1635870520000|2021-11-02 16:28:40|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1635870540000|2021-11-02 16:29:00|4303.06|4303.06|4303.24|4303.24|4303.24|4303.24|4303.06|4303.06|0
1635870550000|2021-11-02 16:29:10|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|4302.89|0
1635870570000|2021-11-02 16:29:30|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4302.89|4302.89|0
1635870580000|2021-11-02 16:29:40|4303.36|4303.36|4303.88|4303.88|4303.88|4303.88|4303.36|4303.36|0
1635870590000|2021-11-02 16:29:50|4303.53|4303.53|4304.56|4304.56|4304.56|4304.56|4303.53|4303.53|0
1635927300000|2021-11-03 08:15:00|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.04|4287.04|0
1635927320000|2021-11-03 08:15:20|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|4288.61|0
1635927330000|2021-11-03 08:15:30|4287.26|4287.26|4285.53|4285.53|4287.26|4287.26|4285.53|4285.53|0
1635927350000|2021-11-03 08:15:50|4286.41|4286.41|4286.93|4286.93|4286.93|4286.93|4286.41|4286.41|0
1635927360000|2021-11-03 08:16:00|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|0
1635927370000|2021-11-03 08:16:10|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|4287.11|0
1635927380000|2021-11-03 08:16:20|4287.79|4287.79|4289.28|4289.28|4289.28|4289.28|4287.79|4287.79|0
1635927390000|2021-11-03 08:16:30|4289.96|4289.96|4289.28|4289.28|4289.96|4289.96|4289.28|4289.28|0
1635927400000|2021-11-03 08:16:40|4289.63|4289.63|4288.26|4288.26|4289.63|4289.63|4288.26|4288.26|0
1635927410000|2021-11-03 08:16:50|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|0
1635927430000|2021-11-03 08:17:10|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|4286.68|0
1635927440000|2021-11-03 08:17:20|4286.97|4286.97|4286.29|4286.29|4286.97|4286.97|4286.29|4286.29|0
1635927450000|2021-11-03 08:17:30|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|0
1635927460000|2021-11-03 08:17:40|4287.31|4287.31|4288.01|4288.01|4288.01|4288.01|4287.31|4287.31|0
1635927480000|2021-11-03 08:18:00|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1635927490000|2021-11-03 08:18:10|4287.13|4287.13|4287.31|4287.31|4287.31|4287.31|4287.13|4287.13|0
1635927500000|2021-11-03 08:18:20|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|0
1635927510000|2021-11-03 08:18:30|4286.31|4286.31|4285.11|4285.11|4286.31|4286.31|4285.11|4285.11|0
1635927540000|2021-11-03 08:19:00|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|4284.43|0
1635927550000|2021-11-03 08:19:10|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|4285.13|0
1635927570000|2021-11-03 08:19:30|4285.48|4285.48|4285.83|4285.83|4285.83|4285.83|4285.48|4285.48|0
1635927590000|2021-11-03 08:19:50|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|4286.18|0
1635927600000|2021-11-03 08:20:00|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|0
1635927620000|2021-11-03 08:20:20|4286.04|4286.04|4286.04|4286.04|4286.04|4286.04|4286.04|4286.04|0
1635927630000|2021-11-03 08:20:30|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|4285.36|0
1635927670000|2021-11-03 08:21:10|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1635927680000|2021-11-03 08:21:20|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1635927690000|2021-11-03 08:21:30|4286.01|4286.01|4286.69|4286.69|4286.69|4286.69|4286.01|4286.01|0
1635927700000|2021-11-03 08:21:40|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|4286.86|0
1635927710000|2021-11-03 08:21:50|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|4288.22|0
1635927730000|2021-11-03 08:22:10|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|0
1635927770000|2021-11-03 08:22:50|4287.19|4287.19|4286.54|4286.54|4287.54|4287.54|4286.54|4286.54|0
1635927800000|2021-11-03 08:23:20|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|4286.71|0
1635927810000|2021-11-03 08:23:30|4286.01|4286.01|4286.71|4286.71|4286.71|4286.71|4286.01|4286.01|0
1635927820000|2021-11-03 08:23:40|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|4287.39|0
1635927830000|2021-11-03 08:23:50|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|4288.62|0
1635927860000|2021-11-03 08:24:20|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|4289.29|0
1635927880000|2021-11-03 08:24:40|4291.4|4291.4|4291.57|4291.57|4291.57|4291.57|4291.4|4291.4|0
1635927900000|2021-11-03 08:25:00|4291.69|4291.69|4293.41|4293.41|4293.41|4293.41|4291.69|4291.69|0
1635927910000|2021-11-03 08:25:10|4293.23|4293.23|4294.06|4294.06|4294.11|4294.11|4293.23|4293.23|0
1635927920000|2021-11-03 08:25:20|4293.79|4293.79|4293.27|4293.27|4293.79|4293.79|4293.27|4293.27|0
1635927930000|2021-11-03 08:25:30|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|4293.09|0
1635927970000|2021-11-03 08:26:10|4292.39|4292.39|4294.12|4294.12|4294.12|4294.12|4292.39|4292.39|0
1635927980000|2021-11-03 08:26:20|4293.44|4293.44|4292.74|4292.74|4293.44|4293.44|4292.74|4292.74|0
1635927990000|2021-11-03 08:26:30|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|4292.57|0
1635928000000|2021-11-03 08:26:40|4292.04|4292.04|4291.86|4291.86|4292.04|4292.04|4291.86|4291.86|0
1635928020000|2021-11-03 08:27:00|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|4292.04|0
1635928050000|2021-11-03 08:27:30|4291.34|4291.34|4290.59|4290.59|4291.34|4291.34|4290.47|4290.47|0
1635928080000|2021-11-03 08:28:00|4290.94|4290.94|4291.59|4291.59|4291.59|4291.59|4290.94|4290.94|0
1635928090000|2021-11-03 08:28:10|4290.37|4290.37|4291.42|4291.42|4291.42|4291.42|4290.37|4290.37|0
1635928100000|2021-11-03 08:28:20|4291.54|4291.54|4291.65|4291.65|4291.65|4291.65|4291.54|4291.54|0
1635928160000|2021-11-03 08:29:20|4291.3|4291.3|4294.06|4294.06|4294.06|4294.06|4291.3|4291.3|0
1635928170000|2021-11-03 08:29:30|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|4294.23|0
1635928180000|2021-11-03 08:29:40|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|4293.56|0
1635928200000|2021-11-03 08:30:00|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|0
1635928230000|2021-11-03 08:30:30|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|4292.65|0
1635928300000|2021-11-03 08:31:40|4292.82|4292.82|4291.95|4291.95|4292.82|4292.82|4291.95|4291.95|0
1635928310000|2021-11-03 08:31:50|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|4291.27|0
1635928330000|2021-11-03 08:32:10|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|0
1635928380000|2021-11-03 08:33:00|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1635928400000|2021-11-03 08:33:20|4289.36|4289.36|4287.43|4287.43|4289.36|4289.36|4287.43|4287.43|0
1635928420000|2021-11-03 08:33:40|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|4287.79|0
1635928430000|2021-11-03 08:33:50|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|4288.46|0
1635928450000|2021-11-03 08:34:10|4288.58|4288.58|4288.6|4288.6|4288.6|4288.6|4287.9|4287.9|0
1635928490000|2021-11-03 08:34:50|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|0
1635928500000|2021-11-03 08:35:00|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|4287.73|0
1635928530000|2021-11-03 08:35:30|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|4287.56|0
1635928550000|2021-11-03 08:35:50|4287.04|4287.04|4287.39|4287.39|4287.39|4287.39|4287.04|4287.04|0
1635928560000|2021-11-03 08:36:00|4287.15|4287.15|4287.33|4287.33|4287.33|4287.33|4287.15|4287.15|0
1635928570000|2021-11-03 08:36:10|4286.8|4286.8|4286.28|4286.28|4286.8|4286.8|4286.28|4286.28|0
1635928580000|2021-11-03 08:36:20|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|4286.63|0
1635928610000|2021-11-03 08:36:50|4287.33|4287.33|4287.5|4287.5|4287.5|4287.5|4287.33|4287.33|0
1635928620000|2021-11-03 08:37:00|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|0
1635928660000|2021-11-03 08:37:40|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|0
1635928670000|2021-11-03 08:37:50|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|0
1635928680000|2021-11-03 08:38:00|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|0
1635928750000|2021-11-03 08:39:10|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|4288.56|0
1635928760000|2021-11-03 08:39:20|4288.91|4288.91|4288.38|4288.38|4288.91|4288.91|4288.38|4288.38|0
1635928770000|2021-11-03 08:39:30|4289.06|4289.06|4289.73|4289.73|4289.73|4289.73|4289.06|4289.06|0
1635928800000|2021-11-03 08:40:00|4290.61|4290.61|4290.12|4290.12|4290.61|4290.61|4290.12|4290.12|0
1635928810000|2021-11-03 08:40:10|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|4290.65|0
1635928830000|2021-11-03 08:40:30|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|4291.32|0
1635928840000|2021-11-03 08:40:40|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|4291.21|0
1635928850000|2021-11-03 08:40:50|4290.33|4290.33|4290.68|4290.68|4290.68|4290.68|4290.33|4290.33|0
1635928870000|2021-11-03 08:41:10|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|4290.01|0
1635928890000|2021-11-03 08:41:30|4289.95|4289.95|4289.6|4289.6|4289.95|4289.95|4289.6|4289.6|0
1635928900000|2021-11-03 08:41:40|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|4289.43|0
1635928910000|2021-11-03 08:41:50|4288.75|4288.75|4288.08|4288.08|4288.75|4288.75|4288.08|4288.08|0
1635928920000|2021-11-03 08:42:00|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1635928980000|2021-11-03 08:43:00|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|4288.4|0
1635928990000|2021-11-03 08:43:10|4287.72|4287.72|4287.02|4287.02|4287.72|4287.72|4287.02|4287.02|0
1635929000000|2021-11-03 08:43:20|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1635929010000|2021-11-03 08:43:30|4286.85|4286.85|4286.67|4286.67|4286.85|4286.85|4286.67|4286.67|0
1635929070000|2021-11-03 08:44:30|4285.97|4285.97|4284.46|4284.46|4285.97|4285.97|4284.46|4284.46|0
1635929090000|2021-11-03 08:44:50|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|0
1635929100000|2021-11-03 08:45:00|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|4284.12|0
1635929130000|2021-11-03 08:45:30|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|4284.65|0
1635929140000|2021-11-03 08:45:40|4285.18|4285.18|4285.53|4285.53|4285.53|4285.53|4285.18|4285.18|0
1635929150000|2021-11-03 08:45:50|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|0
1635929160000|2021-11-03 08:46:00|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|4285.53|0
1635929180000|2021-11-03 08:46:20|4285.35|4285.35|4285|4285|4285.35|4285.35|4285|4285|0
1635929190000|2021-11-03 08:46:30|4284.65|4284.65|4285|4285|4285|4285|4284.65|4284.65|0
1635929200000|2021-11-03 08:46:40|4284.88|4284.88|4285.09|4285.09|4285.09|4285.09|4284.88|4284.88|0
1635929210000|2021-11-03 08:46:50|4285.21|4285.21|4285.89|4285.89|4285.89|4285.89|4285.21|4285.21|0
1635929220000|2021-11-03 08:47:00|4286.41|4286.41|4287.5|4287.5|4287.5|4287.5|4286.41|4286.41|0
1635929230000|2021-11-03 08:47:10|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|4288.2|0
1635929240000|2021-11-03 08:47:20|4288.73|4288.73|4289.08|4289.08|4289.25|4289.25|4288.73|4288.73|0
1635929250000|2021-11-03 08:47:30|4288.9|4288.9|4288.23|4288.23|4288.9|4288.9|4288.23|4288.23|0
1635929270000|2021-11-03 08:47:50|4287|4287|4287.17|4287.17|4287.17|4287.17|4287|4287|0
1635929280000|2021-11-03 08:48:00|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|0
1635929290000|2021-11-03 08:48:10|4287|4287|4287|4287|4287|4287|4287|4287|0
1635929300000|2021-11-03 08:48:20|4287.52|4287.52|4287.7|4287.7|4287.7|4287.7|4287.52|4287.52|0
1635929310000|2021-11-03 08:48:30|4287|4287|4287.35|4287.35|4287.35|4287.35|4287|4287|0
1635929320000|2021-11-03 08:48:40|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|4287.52|0
1635929330000|2021-11-03 08:48:50|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|0
1635929340000|2021-11-03 08:49:00|4286.82|4286.82|4285.27|4285.27|4286.82|4286.82|4285.27|4285.27|0
1635929350000|2021-11-03 08:49:10|4285.45|4285.45|4286.12|4286.12|4286.12|4286.12|4285.45|4285.45|0
1635929370000|2021-11-03 08:49:30|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|4286.82|0
1635929390000|2021-11-03 08:49:50|4286.5|4286.5|4285.81|4285.81|4286.5|4286.5|4285.81|4285.81|0
1635929400000|2021-11-03 08:50:00|4285.46|4285.46|4286.16|4286.16|4286.33|4286.33|4285.11|4285.11|0
1635929420000|2021-11-03 08:50:20|4285.83|4285.83|4285.67|4285.67|4286.16|4286.16|4285.5|4285.5|0
1635929430000|2021-11-03 08:50:30|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|4286.16|0
1635929440000|2021-11-03 08:50:40|4285.83|4285.83|4286.32|4286.32|4286.32|4286.32|4285.83|4285.83|0
1635929460000|2021-11-03 08:51:00|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|4285.79|0
1635929490000|2021-11-03 08:51:30|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|0
1635929510000|2021-11-03 08:51:50|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1635929520000|2021-11-03 08:52:00|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|4286.2|0
1635929530000|2021-11-03 08:52:10|4286.55|4286.55|4286.56|4286.56|4286.73|4286.73|4286.55|4286.55|0
1635929550000|2021-11-03 08:52:30|4287.62|4287.62|4286.94|4286.94|4287.62|4287.62|4286.77|4286.77|0
1635929560000|2021-11-03 08:52:40|4286.26|4286.26|4286.47|4286.47|4287.29|4287.29|4286.26|4286.26|0
1635929570000|2021-11-03 08:52:50|4286.12|4286.12|4285.77|4285.77|4286.12|4286.12|4285.77|4285.77|0
1635929580000|2021-11-03 08:53:00|4285.65|4285.65|4285.18|4285.18|4285.88|4285.88|4285.18|4285.18|0
1635929590000|2021-11-03 08:53:10|4284.83|4284.83|4284.17|4284.17|4285.54|4285.54|4284.17|4284.17|0
1635929610000|2021-11-03 08:53:30|4284.34|4284.34|4284.17|4284.17|4284.34|4284.34|4284.17|4284.17|0
1635929620000|2021-11-03 08:53:40|4283.82|4283.82|4283.14|4283.14|4284.34|4284.34|4283.14|4283.14|0
1635929630000|2021-11-03 08:53:50|4282.79|4282.79|4282.96|4282.96|4282.96|4282.96|4282.79|4282.79|0
1635929640000|2021-11-03 08:54:00|4282.79|4282.79|4281.42|4281.42|4282.79|4282.79|4281.42|4281.42|0
1635929650000|2021-11-03 08:54:10|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|4280.72|0
1635929660000|2021-11-03 08:54:20|4281.6|4281.6|4282.12|4282.12|4282.12|4282.12|4281.6|4281.6|0
1635929670000|2021-11-03 08:54:30|4281.42|4281.42|4282.8|4282.8|4284.03|4284.03|4281.42|4281.42|0
1635929690000|2021-11-03 08:54:50|4282.1|4282.1|4281.07|4281.07|4282.1|4282.1|4281.07|4281.07|0
1635929700000|2021-11-03 08:55:00|4281.25|4281.25|4281.42|4281.42|4281.42|4281.42|4280.72|4280.72|0
1635929710000|2021-11-03 08:55:10|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|0
1635929720000|2021-11-03 08:55:20|4280.66|4280.66|4281.34|4281.34|4281.34|4281.34|4280.66|4280.66|0
1635929730000|2021-11-03 08:55:30|4282.39|4282.39|4283.27|4283.27|4283.27|4283.27|4282.39|4282.39|0
1635929740000|2021-11-03 08:55:40|4283.79|4283.79|4283.79|4283.79|4283.79|4283.79|4283.79|4283.79|0
1635929750000|2021-11-03 08:55:50|4283.85|4283.85|4283.67|4283.67|4283.85|4283.85|4283.67|4283.67|0
1635929770000|2021-11-03 08:56:10|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|4283.85|0
1635929780000|2021-11-03 08:56:20|4283.69|4283.69|4284.21|4284.21|4285.09|4285.09|4283.69|4283.69|0
1635929790000|2021-11-03 08:56:30|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|4283.69|0
1635929820000|2021-11-03 08:57:00|4284.36|4284.36|4284.89|4284.89|4284.89|4284.89|4284.36|4284.36|0
1635929830000|2021-11-03 08:57:10|4285.57|4285.57|4286.48|4286.48|4286.48|4286.48|4285.57|4285.57|0
1635929840000|2021-11-03 08:57:20|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|4286.6|0
1635929860000|2021-11-03 08:57:40|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1635929880000|2021-11-03 08:58:00|4287|4287|4287|4287|4287|4287|4287|4287|0
1635929900000|2021-11-03 08:58:20|4286.13|4286.13|4286.3|4286.3|4287.18|4287.18|4286.13|4286.13|0
1635929910000|2021-11-03 08:58:30|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|0
1635929920000|2021-11-03 08:58:40|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|4286.65|0
1635929960000|2021-11-03 08:59:20|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1635929980000|2021-11-03 08:59:40|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|4286.13|0
1635929990000|2021-11-03 08:59:50|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|4286.45|0
1635930010000|2021-11-03 09:00:10|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|4286.1|0
1635930020000|2021-11-03 09:00:20|4286.28|4286.28|4286.1|4286.1|4286.28|4286.28|4286.1|4286.1|0
1635930030000|2021-11-03 09:00:30|4285.79|4285.79|4286.14|4286.14|4286.14|4286.14|4285.79|4285.79|0
1635930040000|2021-11-03 09:00:40|4286.49|4286.49|4286.31|4286.31|4286.49|4286.49|4286.31|4286.31|0
1635930050000|2021-11-03 09:00:50|4286.49|4286.49|4286.59|4286.59|4286.59|4286.59|4286.49|4286.49|0
1635930060000|2021-11-03 09:01:00|4288|4288|4288|4288|4288|4288|4288|4288|0
1635930080000|2021-11-03 09:01:20|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|4288.67|0
1635930100000|2021-11-03 09:01:40|4288.85|4288.85|4289.55|4289.55|4289.55|4289.55|4288.85|4288.85|0
1635930110000|2021-11-03 09:01:50|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|4289.9|0
1635930140000|2021-11-03 09:02:20|4290.78|4290.78|4290.6|4290.6|4290.78|4290.78|4290.6|4290.6|0
1635930160000|2021-11-03 09:02:40|4291.83|4291.83|4293.68|4293.68|4293.68|4293.68|4291.65|4291.65|0
1635930170000|2021-11-03 09:02:50|4294.21|4294.21|4294.91|4294.91|4294.91|4294.91|4294.21|4294.21|0
1635930180000|2021-11-03 09:03:00|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|4294.03|0
1635930190000|2021-11-03 09:03:10|4294.73|4294.73|4295.61|4295.61|4295.61|4295.61|4294.73|4294.73|0
1635930230000|2021-11-03 09:03:50|4294.38|4294.38|4295.08|4295.08|4295.08|4295.08|4294.38|4294.38|0
1635930240000|2021-11-03 09:04:00|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|0
1635930280000|2021-11-03 09:04:40|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|0
1635930290000|2021-11-03 09:04:50|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|4295.4|0
1635930300000|2021-11-03 09:05:00|4294.72|4294.72|4294.02|4294.02|4294.72|4294.72|4294.02|4294.02|0
1635930310000|2021-11-03 09:05:10|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|4293.67|0
1635930320000|2021-11-03 09:05:20|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|4293.85|0
1635930360000|2021-11-03 09:06:00|4295.25|4295.25|4295.6|4295.6|4295.6|4295.6|4294.72|4294.72|0
1635930370000|2021-11-03 09:06:10|4294.37|4294.37|4293.67|4293.67|4294.37|4294.37|4293.67|4293.67|0
1635930380000|2021-11-03 09:06:20|4293.49|4293.49|4293.2|4293.2|4293.49|4293.49|4293.14|4293.14|0
1635930390000|2021-11-03 09:06:30|4293.87|4293.87|4294.9|4294.9|4294.9|4294.9|4293.87|4293.87|0
1635930400000|2021-11-03 09:06:40|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|4295.57|0
1635930430000|2021-11-03 09:07:10|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|4294.9|0
1635930440000|2021-11-03 09:07:20|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|4295.95|0
1635930450000|2021-11-03 09:07:30|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|4296.48|0
1635930480000|2021-11-03 09:08:00|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|4295.78|0
1635930490000|2021-11-03 09:08:10|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|0
1635930500000|2021-11-03 09:08:20|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|4296.54|0
1635930510000|2021-11-03 09:08:30|4296.36|4296.36|4297.56|4297.56|4297.56|4297.56|4296.36|4296.36|0
1635930520000|2021-11-03 09:08:40|4298.24|4298.24|4298.45|4298.45|4298.45|4298.45|4298.24|4298.24|0
1635930550000|2021-11-03 09:09:10|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|4298.8|0
1635930590000|2021-11-03 09:09:50|4299.48|4299.48|4300.18|4300.18|4300.18|4300.18|4299.48|4299.48|0
1635930600000|2021-11-03 09:10:00|4300.85|4300.85|4301.01|4301.01|4301.01|4301.01|4300.85|4300.85|0
1635930620000|2021-11-03 09:10:20|4300.66|4300.66|4301.36|4301.36|4301.54|4301.54|4300.66|4300.66|0
1635930630000|2021-11-03 09:10:30|4300.84|4300.84|4300.48|4300.48|4300.84|4300.84|4300.48|4300.48|0
1635930640000|2021-11-03 09:10:40|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|4300.6|0
1635930660000|2021-11-03 09:11:00|4301.28|4301.28|4302.15|4302.15|4302.15|4302.15|4301.28|4301.28|0
1635930670000|2021-11-03 09:11:10|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1635930700000|2021-11-03 09:11:40|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1635930730000|2021-11-03 09:12:10|4303.18|4303.18|4303.71|4303.71|4303.71|4303.71|4303.01|4303.01|0
1635930740000|2021-11-03 09:12:20|4303.88|4303.88|4304.93|4304.93|4304.93|4304.93|4303.88|4303.88|0
1635930770000|2021-11-03 09:12:50|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|4304.23|0
1635930780000|2021-11-03 09:13:00|4303.53|4303.53|4302.86|4302.86|4303.53|4303.53|4302.86|4302.86|0
1635930790000|2021-11-03 09:13:10|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|4303.03|0
1635930820000|2021-11-03 09:13:40|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|4303.56|0
1635930840000|2021-11-03 09:14:00|4303.45|4303.45|4303.21|4303.21|4303.56|4303.56|4303.21|4303.21|0
1635930850000|2021-11-03 09:14:10|4302.51|4302.51|4302.35|4302.35|4302.51|4302.51|4302.35|4302.35|0
1635930860000|2021-11-03 09:14:20|4302.61|4302.61|4302.72|4302.72|4302.72|4302.72|4302.61|4302.61|0
1635930870000|2021-11-03 09:14:30|4303.39|4303.39|4302.34|4302.34|4303.39|4303.39|4302.16|4302.16|0
1635930900000|2021-11-03 09:15:00|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1635930920000|2021-11-03 09:15:20|4300.26|4300.26|4299.59|4299.59|4300.26|4300.26|4299.59|4299.59|0
1635930940000|2021-11-03 09:15:40|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|0
1635930950000|2021-11-03 09:15:50|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|4298.62|0
1635930960000|2021-11-03 09:16:00|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|4297.94|0
1635930970000|2021-11-03 09:16:10|4298.16|4298.16|4296.58|4296.58|4298.16|4298.16|4296.58|4296.58|0
1635930990000|2021-11-03 09:16:30|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|4296.4|0
1635931000000|2021-11-03 09:16:40|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|4296.23|0
1635931010000|2021-11-03 09:16:50|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|4295.55|0
1635931020000|2021-11-03 09:17:00|4295.38|4295.38|4296.08|4296.08|4296.08|4296.08|4295.38|4295.38|0
1635931070000|2021-11-03 09:17:50|4295.55|4295.55|4296.9|4296.9|4296.9|4296.9|4295.55|4295.55|0
1635931080000|2021-11-03 09:18:00|4295.67|4295.67|4294.32|4294.32|4295.67|4295.67|4294.32|4294.32|0
1635931090000|2021-11-03 09:18:10|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|4293.97|0
1635931100000|2021-11-03 09:18:20|4293.74|4293.74|4293.62|4293.62|4293.74|4293.74|4293.27|4293.27|0
1635931110000|2021-11-03 09:18:30|4292.74|4292.74|4293.8|4293.8|4293.8|4293.8|4292.74|4292.74|0
1635931120000|2021-11-03 09:18:40|4294.32|4294.32|4293.62|4293.62|4294.32|4294.32|4293.62|4293.62|0
1635931140000|2021-11-03 09:19:00|4293.77|4293.77|4293.09|4293.09|4293.77|4293.77|4292.72|4292.72|0
1635931150000|2021-11-03 09:19:10|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1635931160000|2021-11-03 09:19:20|4293.81|4293.81|4293.81|4293.81|4293.81|4293.81|4293.81|4293.81|0
1635931170000|2021-11-03 09:19:30|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1635931200000|2021-11-03 09:20:00|4295.36|4295.36|4295.57|4295.57|4295.57|4295.57|4295.36|4295.36|0
1635931210000|2021-11-03 09:20:10|4293.55|4293.55|4294.07|4294.07|4294.07|4294.07|4293.55|4293.55|0
1635931220000|2021-11-03 09:20:20|4293.91|4293.91|4293.75|4293.75|4293.91|4293.91|4293.75|4293.75|0
1635931260000|2021-11-03 09:21:00|4293.51|4293.51|4293.69|4293.69|4293.69|4293.69|4293.51|4293.51|0
1635931290000|2021-11-03 09:21:30|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|4293.52|0
1635931330000|2021-11-03 09:22:10|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|4294.22|0
1635931380000|2021-11-03 09:23:00|4293.87|4293.87|4293.2|4293.2|4293.87|4293.87|4293.2|4293.2|0
1635931410000|2021-11-03 09:23:30|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|4292.32|0
1635931460000|2021-11-03 09:24:20|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|0
1635931490000|2021-11-03 09:24:50|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1635931550000|2021-11-03 09:25:50|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1635931650000|2021-11-03 09:27:30|4294.79|4294.79|4294.61|4294.61|4294.79|4294.79|4294.61|4294.61|0
1635931660000|2021-11-03 09:27:40|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|4293.94|0
1635931680000|2021-11-03 09:28:00|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|4293.24|0
1635931690000|2021-11-03 09:28:10|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|4293.76|0
1635931740000|2021-11-03 09:29:00|4293.24|4293.24|4292.39|4292.39|4293.24|4293.24|4292.39|4292.39|0
1635931780000|2021-11-03 09:29:40|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|4291.72|0
1635931820000|2021-11-03 09:30:20|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|4291.39|0
1635931860000|2021-11-03 09:31:00|4290.69|4290.69|4290.52|4290.52|4290.69|4290.69|4290.52|4290.52|0
1635931920000|2021-11-03 09:32:00|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|4291.19|0
1635931940000|2021-11-03 09:32:20|4291.07|4291.07|4290.9|4290.9|4291.07|4291.07|4290.9|4290.9|0
1635931960000|2021-11-03 09:32:40|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|4290.66|0
1635932000000|2021-11-03 09:33:20|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|4289.99|0
1635932060000|2021-11-03 09:34:20|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|4292.44|0
1635932070000|2021-11-03 09:34:30|4291.04|4291.04|4290.69|4290.69|4291.04|4291.04|4290.69|4290.69|0
1635932150000|2021-11-03 09:35:50|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|0
1635932170000|2021-11-03 09:36:10|4291.04|4291.04|4290.78|4290.78|4291.04|4291.04|4290.78|4290.78|0
1635932190000|2021-11-03 09:36:30|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|0
1635932240000|2021-11-03 09:37:20|4289.2|4289.2|4289.2|4289.2|4289.36|4289.36|4289.2|4289.2|0
1635932250000|2021-11-03 09:37:30|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|4288.32|0
1635932260000|2021-11-03 09:37:40|4287.65|4287.65|4286.24|4286.24|4287.65|4287.65|4286.24|4286.24|0
1635932270000|2021-11-03 09:37:50|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|4287.12|0
1635932290000|2021-11-03 09:38:10|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|4286.96|0
1635932300000|2021-11-03 09:38:20|4286.08|4286.08|4285.9|4285.9|4286.08|4286.08|4285.9|4285.9|0
1635932320000|2021-11-03 09:38:40|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|0
1635932330000|2021-11-03 09:38:50|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|0
1635932350000|2021-11-03 09:39:10|4287.11|4287.11|4287.28|4287.28|4287.81|4287.81|4287.11|4287.11|0
1635932360000|2021-11-03 09:39:20|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|4287.81|0
1635932390000|2021-11-03 09:39:50|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|0
1635932400000|2021-11-03 09:40:00|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|4287.46|0
1635932410000|2021-11-03 09:40:10|4287.63|4287.63|4287.14|4287.14|4287.63|4287.63|4287.14|4287.14|0
1635932520000|2021-11-03 09:42:00|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1635932530000|2021-11-03 09:42:10|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1635932540000|2021-11-03 09:42:20|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|4287.67|0
1635932590000|2021-11-03 09:43:10|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|0
1635932630000|2021-11-03 09:43:50|4287.34|4287.34|4287.4|4287.4|4287.63|4287.63|4287.17|4287.17|0
1635932640000|2021-11-03 09:44:00|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|4287.35|0
1635932660000|2021-11-03 09:44:20|4287.87|4287.87|4288.05|4288.05|4288.05|4288.05|4287.87|4287.87|0
1635932710000|2021-11-03 09:45:10|4288.72|4288.72|4288.55|4288.55|4288.72|4288.72|4288.55|4288.55|0
1635932720000|2021-11-03 09:45:20|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|4288.37|0
1635932750000|2021-11-03 09:45:50|4287.67|4287.67|4287.05|4287.05|4287.67|4287.67|4287|4287|0
1635932760000|2021-11-03 09:46:00|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|4286.7|0
1635932770000|2021-11-03 09:46:10|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|0
1635932800000|2021-11-03 09:46:40|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|4286.85|0
1635932850000|2021-11-03 09:47:30|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|4286.67|0
1635932880000|2021-11-03 09:48:00|4285.97|4285.97|4285.8|4285.8|4285.97|4285.97|4285.8|4285.8|0
1635932910000|2021-11-03 09:48:30|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|4285.12|0
1635932920000|2021-11-03 09:48:40|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|4284.94|0
1635932940000|2021-11-03 09:49:00|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|4285.18|0
1635933010000|2021-11-03 09:50:10|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|4285.02|0
1635933080000|2021-11-03 09:51:20|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|4284.85|0
1635933200000|2021-11-03 09:53:20|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|4285.2|0
1635933210000|2021-11-03 09:53:30|4285.02|4285.02|4284.85|4284.85|4285.02|4285.02|4284.85|4284.85|0
1635933310000|2021-11-03 09:55:10|4285.02|4285.02|4285.18|4285.18|4285.18|4285.18|4285.02|4285.02|0
1635933330000|2021-11-03 09:55:30|4284.51|4284.51|4284.39|4284.39|4284.51|4284.51|4284.39|4284.39|0
1635933340000|2021-11-03 09:55:40|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|4284.27|0
1635933360000|2021-11-03 09:56:00|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|0
1635933370000|2021-11-03 09:56:10|4283.57|4283.57|4283.4|4283.4|4283.57|4283.57|4283.22|4283.22|0
1635933390000|2021-11-03 09:56:30|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|4284.07|0
1635933400000|2021-11-03 09:56:40|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|4284.02|0
1635933420000|2021-11-03 09:57:00|4283.34|4283.34|4283.58|4283.58|4283.58|4283.58|4283.23|4283.23|0
1635933440000|2021-11-03 09:57:20|4283.75|4283.75|4284.1|4284.1|4284.1|4284.1|4283.75|4283.75|0
1635933480000|2021-11-03 09:58:00|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|4283.93|0
1635933490000|2021-11-03 09:58:10|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|4284.28|0
1635933590000|2021-11-03 09:59:50|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|4283.75|0
1635933600000|2021-11-03 10:00:00|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|0
1635933620000|2021-11-03 10:00:20|4283.4|4283.4|4283.61|4283.61|4283.61|4283.61|4283.4|4283.4|0
1635933630000|2021-11-03 10:00:30|4283.79|4283.79|4284.46|4284.46|4284.46|4284.46|4283.79|4283.79|0
1635933650000|2021-11-03 10:00:50|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|0
1635933700000|2021-11-03 10:01:40|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|4284.53|0
1635933730000|2021-11-03 10:02:10|4284.01|4284.01|4284.36|4284.36|4284.36|4284.36|4284.01|4284.01|0
1635933740000|2021-11-03 10:02:20|4284.46|4284.46|4284.99|4284.99|4284.99|4284.99|4284.46|4284.46|0
1635933770000|2021-11-03 10:02:50|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|4284.64|0
1635933820000|2021-11-03 10:03:40|4284.46|4284.46|4285.28|4285.28|4285.28|4285.28|4284.46|4284.46|0
1635933830000|2021-11-03 10:03:50|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|0
1635933850000|2021-11-03 10:04:10|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|4285.8|0
1635933880000|2021-11-03 10:04:40|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|4285.97|0
1635933890000|2021-11-03 10:04:50|4286.65|4286.65|4287|4287|4287.17|4287.17|4286.65|4286.65|0
1635933900000|2021-11-03 10:05:00|4286.65|4286.65|4286.47|4286.47|4286.65|4286.65|4286.47|4286.47|0
1635933920000|2021-11-03 10:05:20|4286.12|4286.12|4286.02|4286.02|4286.12|4286.12|4286.02|4286.02|0
1635933940000|2021-11-03 10:05:40|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|4285.84|0
1635933960000|2021-11-03 10:06:00|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|0
1635933970000|2021-11-03 10:06:10|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|0
1635933990000|2021-11-03 10:06:30|4285.5|4285.5|4285.45|4285.45|4285.5|4285.5|4285.45|4285.45|0
1635934010000|2021-11-03 10:06:50|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|4285.63|0
1635934020000|2021-11-03 10:07:00|4285.98|4285.98|4286.68|4286.68|4286.68|4286.68|4285.98|4285.98|0
1635934080000|2021-11-03 10:08:00|4286.33|4286.33|4286.15|4286.15|4286.33|4286.33|4286.15|4286.15|0
1635934090000|2021-11-03 10:08:10|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|4285.89|0
1635934110000|2021-11-03 10:08:30|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|4286.59|0
1635934120000|2021-11-03 10:08:40|4286.44|4286.44|4287.14|4287.14|4287.14|4287.14|4286.29|4286.29|0
1635934160000|2021-11-03 10:09:20|4287|4287|4287|4287|4287|4287|4287|4287|0
1635934170000|2021-11-03 10:09:30|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|4286.47|0
1635934180000|2021-11-03 10:09:40|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|4286.42|0
1635934190000|2021-11-03 10:09:50|4286.31|4286.31|4286.43|4286.43|4286.43|4286.43|4286.31|4286.31|0
1635934200000|2021-11-03 10:10:00|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|4286.78|0
1635934220000|2021-11-03 10:10:20|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|4286.55|0
1635934230000|2021-11-03 10:10:30|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|4286.33|0
1635934260000|2021-11-03 10:11:00|4286.86|4286.86|4287.89|4287.89|4287.89|4287.89|4286.86|4286.86|0
1635934270000|2021-11-03 10:11:10|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1635934290000|2021-11-03 10:11:30|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1635934300000|2021-11-03 10:11:40|4289.26|4289.26|4288.91|4288.91|4289.26|4289.26|4288.91|4288.91|0
1635934330000|2021-11-03 10:12:10|4288.97|4288.97|4288.73|4288.73|4288.97|4288.97|4288.73|4288.73|0
1635934350000|2021-11-03 10:12:30|4288.56|4288.56|4288.45|4288.45|4288.8|4288.8|4288.45|4288.45|0
1635934360000|2021-11-03 10:12:40|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|4288.33|0
1635934370000|2021-11-03 10:12:50|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|4289.03|0
1635934380000|2021-11-03 10:13:00|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|4288.86|0
1635934410000|2021-11-03 10:13:30|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|4288.98|0
1635934430000|2021-11-03 10:13:50|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|4289.09|0
1635934440000|2021-11-03 10:14:00|4289.15|4289.15|4289.32|4289.32|4289.32|4289.32|4289.15|4289.15|0
1635934480000|2021-11-03 10:14:40|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|4289.27|0
1635934500000|2021-11-03 10:15:00|4289.11|4289.11|4288.95|4288.95|4289.11|4289.11|4288.95|4288.95|0
1635934510000|2021-11-03 10:15:10|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|4288.9|0
1635934520000|2021-11-03 10:15:20|4289.05|4289.05|4289.22|4289.22|4289.22|4289.22|4289.05|4289.05|0
1635934540000|2021-11-03 10:15:40|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|4289.16|0
1635934560000|2021-11-03 10:16:00|4288.46|4288.46|4288.29|4288.29|4288.46|4288.46|4288.29|4288.29|0
1635934570000|2021-11-03 10:16:10|4287.41|4287.41|4287.24|4287.24|4287.41|4287.41|4285.31|4285.31|0
1635934600000|2021-11-03 10:16:40|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1635934620000|2021-11-03 10:17:00|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|0
1635934680000|2021-11-03 10:18:00|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|4288.72|0
1635934710000|2021-11-03 10:18:30|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|0
1635934770000|2021-11-03 10:19:30|4288.03|4288.03|4287.89|4287.89|4288.03|4288.03|4287.89|4287.89|0
1635934780000|2021-11-03 10:19:40|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|4288.03|0
1635934790000|2021-11-03 10:19:50|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|4287.89|0
1635934820000|2021-11-03 10:20:20|4287.71|4287.71|4287.89|4287.89|4287.89|4287.89|4287.71|4287.71|0
1635934840000|2021-11-03 10:20:40|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1635934850000|2021-11-03 10:20:50|4288.42|4288.42|4288.25|4288.25|4288.42|4288.42|4288.25|4288.25|0
1635934860000|2021-11-03 10:21:00|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|0
1635934880000|2021-11-03 10:21:20|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|4288.25|0
1635934900000|2021-11-03 10:21:40|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1635934960000|2021-11-03 10:22:40|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1635934970000|2021-11-03 10:22:50|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1635935000000|2021-11-03 10:23:20|4287.66|4287.66|4288.19|4288.19|4288.19|4288.19|4287.66|4287.66|0
1635935060000|2021-11-03 10:24:20|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|4287.66|0
1635935070000|2021-11-03 10:24:30|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1635935080000|2021-11-03 10:24:40|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|4288.01|0
1635935100000|2021-11-03 10:25:00|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|4288.07|0
1635935130000|2021-11-03 10:25:30|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|4288.59|0
1635935140000|2021-11-03 10:25:40|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|0
1635935230000|2021-11-03 10:27:10|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|4288.42|0
1635935240000|2021-11-03 10:27:20|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|4288.27|0
1635935260000|2021-11-03 10:27:40|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|4287.98|0
1635935270000|2021-11-03 10:27:50|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|4288.24|0
1635935280000|2021-11-03 10:28:00|4288.42|4288.42|4289.64|4289.64|4289.64|4289.64|4288.42|4288.42|0
1635935290000|2021-11-03 10:28:10|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|0
1635935300000|2021-11-03 10:28:20|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|4290.64|0
1635935330000|2021-11-03 10:28:50|4290.49|4290.49|4291.22|4291.22|4291.22|4291.22|4290.49|4290.49|0
1635935380000|2021-11-03 10:29:40|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|4291.48|0
1635935390000|2021-11-03 10:29:50|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|4293.06|0
1635935400000|2021-11-03 10:30:00|4292.89|4292.89|4292.42|4292.42|4292.89|4292.89|4292.42|4292.42|0
1635935460000|2021-11-03 10:31:00|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|4292.24|0
1635935470000|2021-11-03 10:31:10|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|4291.57|0
1635935530000|2021-11-03 10:32:10|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|4291.71|0
1635935550000|2021-11-03 10:32:30|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|0
1635935560000|2021-11-03 10:32:40|4291.94|4291.94|4292.52|4292.52|4292.52|4292.52|4291.81|4291.81|0
1635935600000|2021-11-03 10:33:20|4292.67|4292.67|4292.15|4292.15|4292.67|4292.67|4292.15|4292.15|0
1635935610000|2021-11-03 10:33:30|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1635935630000|2021-11-03 10:33:50|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|0
1635935660000|2021-11-03 10:34:20|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1635935680000|2021-11-03 10:34:40|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|4292.1|0
1635935690000|2021-11-03 10:34:50|4291.05|4291.05|4291.05|4291.05|4291.4|4291.4|4291.05|4291.05|0
1635935700000|2021-11-03 10:35:00|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|4291.22|0
1635935780000|2021-11-03 10:36:20|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|4291.08|0
1635935850000|2021-11-03 10:37:30|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|4290.92|0
1635935870000|2021-11-03 10:37:50|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|4291.62|0
1635935900000|2021-11-03 10:38:20|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|4291.45|0
1635935950000|2021-11-03 10:39:10|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|4291.34|0
1635935970000|2021-11-03 10:39:30|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|4291.5|0
1635936010000|2021-11-03 10:40:10|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|4291.67|0
1635936020000|2021-11-03 10:40:20|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|4291.83|0
1635936040000|2021-11-03 10:40:40|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|4292.18|0
1635936050000|2021-11-03 10:40:50|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|4292.06|0
1635936060000|2021-11-03 10:41:00|4293.47|4293.47|4293.12|4293.12|4293.47|4293.47|4293.12|4293.12|0
1635936100000|2021-11-03 10:41:40|4293.99|4293.99|4295.17|4295.17|4295.17|4295.17|4293.64|4293.64|0
1635936140000|2021-11-03 10:42:20|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|4295.69|0
1635936150000|2021-11-03 10:42:30|4295.34|4295.34|4295.52|4295.52|4295.52|4295.52|4295.34|4295.34|0
1635936180000|2021-11-03 10:43:00|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|4295.36|0
1635936250000|2021-11-03 10:44:10|4295.57|4295.57|4295.39|4295.39|4295.57|4295.57|4295.39|4295.39|0
1635936260000|2021-11-03 10:44:20|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|4294.86|0
1635936310000|2021-11-03 10:45:10|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|4294.34|0
1635936340000|2021-11-03 10:45:40|4294.51|4294.51|4294.66|4294.66|4294.95|4294.95|4294.51|4294.51|0
1635936410000|2021-11-03 10:46:50|4293.96|4293.96|4293.64|4293.64|4293.96|4293.96|4293.64|4293.64|0
1635936420000|2021-11-03 10:47:00|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|4294.16|0
1635936430000|2021-11-03 10:47:10|4294.32|4294.32|4294.5|4294.5|4294.5|4294.5|4294.32|4294.32|0
1635936460000|2021-11-03 10:47:40|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|4295.02|0
1635936480000|2021-11-03 10:48:00|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|4295.37|0
1635936490000|2021-11-03 10:48:10|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|4295.22|0
1635936510000|2021-11-03 10:48:30|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|4295.75|0
1635936540000|2021-11-03 10:49:00|4295.05|4295.05|4295.75|4295.75|4295.75|4295.75|4295.05|4295.05|0
1635936550000|2021-11-03 10:49:10|4295.46|4295.46|4295.75|4295.75|4295.75|4295.75|4295.46|4295.46|0
1635936560000|2021-11-03 10:49:20|4295.86|4295.86|4296.06|4296.06|4296.21|4296.21|4295.86|4295.86|0
1635936600000|2021-11-03 10:50:00|4296.59|4296.59|4296.41|4296.41|4296.59|4296.59|4296.41|4296.41|0
1635936620000|2021-11-03 10:50:20|4296.57|4296.57|4296.72|4296.72|4296.72|4296.72|4296.57|4296.57|0
1635936640000|2021-11-03 10:50:40|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|4296.04|0
1635936660000|2021-11-03 10:51:00|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|0
1635936670000|2021-11-03 10:51:10|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|4296.19|0
1635936710000|2021-11-03 10:51:50|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|0
1635936720000|2021-11-03 10:52:00|4296.02|4296.02|4296.72|4296.72|4296.72|4296.72|4296.02|4296.02|0
1635936750000|2021-11-03 10:52:30|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|4296.67|0
1635936780000|2021-11-03 10:53:00|4296.32|4296.32|4296.48|4296.48|4296.48|4296.48|4296.32|4296.32|0
1635936860000|2021-11-03 10:54:20|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|4296.42|0
1635936880000|2021-11-03 10:54:40|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|4296.25|0
1635936960000|2021-11-03 10:56:00|4295.9|4295.9|4296.57|4296.57|4296.57|4296.57|4295.22|4295.22|0
1635936970000|2021-11-03 10:56:10|4295.9|4295.9|4295.72|4295.72|4295.9|4295.9|4295.05|4295.05|0
1635936980000|2021-11-03 10:56:20|4295.41|4295.41|4295.23|4295.23|4295.41|4295.41|4295.23|4295.23|0
1635937000000|2021-11-03 10:56:40|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|4294.99|0
1635937050000|2021-11-03 10:57:30|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|4295.17|0
1635937070000|2021-11-03 10:57:50|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|0
1635937090000|2021-11-03 10:58:10|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|4294.98|0
1635937100000|2021-11-03 10:58:20|4294.81|4294.81|4294.95|4294.95|4294.95|4294.95|4294.81|4294.81|0
1635937140000|2021-11-03 10:59:00|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|0
1635937160000|2021-11-03 10:59:20|4294.27|4294.27|4294.97|4294.97|4295.14|4295.14|4294.27|4294.27|0
1635937170000|2021-11-03 10:59:30|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|0
1635937200000|2021-11-03 11:00:00|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|4295.49|0
1635937210000|2021-11-03 11:00:10|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|4295.84|0
1635937260000|2021-11-03 11:01:00|4296.72|4296.72|4295.84|4295.84|4296.72|4296.72|4295.84|4295.84|0
1635937300000|2021-11-03 11:01:40|4296.52|4296.52|4297.19|4297.19|4297.19|4297.19|4296.52|4296.52|0
1635937320000|2021-11-03 11:02:00|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|4296.96|0
1635937350000|2021-11-03 11:02:30|4296.43|4296.43|4296.11|4296.11|4296.43|4296.43|4295.76|4295.76|0
1635937460000|2021-11-03 11:04:20|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|4295.58|0
1635937470000|2021-11-03 11:04:30|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|4295.23|0
1635937520000|2021-11-03 11:05:20|4295.39|4295.39|4296.09|4296.09|4296.09|4296.09|4295.39|4295.39|0
1635937530000|2021-11-03 11:05:30|4295.42|4295.42|4295.59|4295.59|4295.59|4295.59|4295.42|4295.42|0
1635937550000|2021-11-03 11:05:50|4295.42|4295.42|4295.24|4295.24|4295.42|4295.42|4295.24|4295.24|0
1635937600000|2021-11-03 11:06:40|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|4294.36|0
1635937610000|2021-11-03 11:06:50|4294.22|4294.22|4294.04|4294.04|4294.22|4294.22|4294.04|4294.04|0
1635937620000|2021-11-03 11:07:00|4293.37|4293.37|4292.52|4292.52|4293.37|4293.37|4292.52|4292.52|0
1635937640000|2021-11-03 11:07:20|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|4292.28|0
1635937650000|2021-11-03 11:07:30|4292.96|4292.96|4292.84|4292.84|4292.96|4292.96|4292.84|4292.84|0
1635937670000|2021-11-03 11:07:50|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|4293.51|0
1635937690000|2021-11-03 11:08:10|4293.75|4293.75|4293.87|4293.87|4293.87|4293.87|4293.52|4293.52|0
1635937720000|2021-11-03 11:08:40|4294.1|4294.1|4294.45|4294.45|4294.45|4294.45|4294.1|4294.1|0
1635937790000|2021-11-03 11:09:50|4293.75|4293.75|4292.02|4292.02|4293.75|4293.75|4292.02|4292.02|0
1635937810000|2021-11-03 11:10:10|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|4291.87|0
1635937820000|2021-11-03 11:10:20|4291.81|4291.81|4291.99|4291.99|4291.99|4291.99|4291.81|4291.81|0
1635937830000|2021-11-03 11:10:30|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|4291.84|0
1635937840000|2021-11-03 11:10:40|4291.17|4291.17|4290.49|4290.49|4291.17|4291.17|4290.49|4290.49|0
1635937850000|2021-11-03 11:10:50|4290.44|4290.44|4290.17|4290.17|4290.44|4290.44|4290.17|4290.17|0
1635937870000|2021-11-03 11:11:10|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|4290.33|0
1635937900000|2021-11-03 11:11:40|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|0
1635937910000|2021-11-03 11:11:50|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|0
1635937920000|2021-11-03 11:12:00|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|4291.03|0
1635938040000|2021-11-03 11:14:00|4290.93|4290.93|4290.88|4290.88|4290.93|4290.93|4290.88|4290.88|0
1635938100000|2021-11-03 11:15:00|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|4290.17|0
1635938120000|2021-11-03 11:15:20|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|4290.85|0
1635938130000|2021-11-03 11:15:30|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|4290.5|0
1635938140000|2021-11-03 11:15:40|4290.15|4290.15|4289.99|4289.99|4290.15|4290.15|4289.99|4289.99|0
1635938200000|2021-11-03 11:16:40|4289.31|4289.31|4289.63|4289.63|4289.99|4289.99|4289.31|4289.31|0
1635938230000|2021-11-03 11:17:10|4289.8|4289.8|4290.15|4290.15|4290.15|4290.15|4289.8|4289.8|0
1635938240000|2021-11-03 11:17:20|4289.62|4289.62|4289.27|4289.27|4289.62|4289.62|4289.27|4289.27|0
1635938280000|2021-11-03 11:18:00|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|4288.92|0
1635938330000|2021-11-03 11:18:50|4289.1|4289.1|4289.27|4289.27|4289.27|4289.27|4289.1|4289.1|0
1635938350000|2021-11-03 11:19:10|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|4289.95|0
1635938360000|2021-11-03 11:19:20|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1635938400000|2021-11-03 11:20:00|4290.18|4290.18|4290.41|4290.41|4290.41|4290.41|4290.06|4290.06|0
1635938410000|2021-11-03 11:20:10|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|0
1635938430000|2021-11-03 11:20:30|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1635938450000|2021-11-03 11:20:50|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|0
1635938460000|2021-11-03 11:21:00|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|0
1635938510000|2021-11-03 11:21:50|4290.24|4290.24|4289.89|4289.89|4290.24|4290.24|4289.89|4289.89|0
1635938530000|2021-11-03 11:22:10|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|4289.21|0
1635938590000|2021-11-03 11:23:10|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|0
1635938610000|2021-11-03 11:23:30|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|0
1635938650000|2021-11-03 11:24:10|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|4289.74|0
1635938670000|2021-11-03 11:24:30|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|0
1635938690000|2021-11-03 11:24:50|4289.79|4289.79|4289.9|4289.9|4289.9|4289.9|4289.79|4289.79|0
1635938700000|2021-11-03 11:25:00|4290|4290|4290.78|4290.78|4290.78|4290.78|4290|4290|0
1635938720000|2021-11-03 11:25:20|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1635938750000|2021-11-03 11:25:50|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|4290.22|0
1635938820000|2021-11-03 11:27:00|4290.1|4290.1|4290.45|4290.45|4290.45|4290.45|4290.1|4290.1|0
1635938830000|2021-11-03 11:27:10|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|0
1635938890000|2021-11-03 11:28:10|4290.98|4290.98|4291.16|4291.16|4291.16|4291.16|4290.63|4290.63|0
1635938910000|2021-11-03 11:28:30|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1635938940000|2021-11-03 11:29:00|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|4291.46|0
1635938960000|2021-11-03 11:29:20|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|4292.16|0
1635938980000|2021-11-03 11:29:40|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|4292.31|0
1635939040000|2021-11-03 11:30:40|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|4292.07|0
1635939060000|2021-11-03 11:31:00|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|4292.42|0
1635939090000|2021-11-03 11:31:30|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|4292.66|0
1635939100000|2021-11-03 11:31:40|4292.54|4292.54|4292.66|4292.66|4292.66|4292.66|4292.54|4292.54|0
1635939110000|2021-11-03 11:31:50|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|4292.48|0
1635939280000|2021-11-03 11:34:40|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|4292.25|0
1635939290000|2021-11-03 11:34:50|4292.92|4292.92|4291.87|4291.87|4292.92|4292.92|4291.7|4291.7|0
1635939300000|2021-11-03 11:35:00|4291.7|4291.7|4291.02|4291.02|4291.7|4291.7|4291.02|4291.02|0
1635939340000|2021-11-03 11:35:40|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|4290.67|0
1635939350000|2021-11-03 11:35:50|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|4290.51|0
1635939440000|2021-11-03 11:37:20|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|4290.83|0
1635939460000|2021-11-03 11:37:40|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|0
1635939480000|2021-11-03 11:38:00|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|0
1635939570000|2021-11-03 11:39:30|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1635939580000|2021-11-03 11:39:40|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|4289.34|0
1635939600000|2021-11-03 11:40:00|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|4289.17|0
1635939610000|2021-11-03 11:40:10|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|0
1635939620000|2021-11-03 11:40:20|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|0
1635939630000|2021-11-03 11:40:30|4289.35|4289.35|4289.87|4289.87|4289.87|4289.87|4289.35|4289.35|0
1635939680000|2021-11-03 11:41:20|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1635939690000|2021-11-03 11:41:30|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|4291.4|0
1635939700000|2021-11-03 11:41:40|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|4290.73|0
1635939780000|2021-11-03 11:43:00|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|0
1635939800000|2021-11-03 11:43:20|4290.73|4290.73|4290.84|4290.84|4290.84|4290.84|4290.73|4290.73|0
1635939830000|2021-11-03 11:43:50|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|4290.69|0
1635939840000|2021-11-03 11:44:00|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|4290.63|0
1635939860000|2021-11-03 11:44:20|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|4290.46|0
1635939870000|2021-11-03 11:44:30|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|4290.25|0
1635939880000|2021-11-03 11:44:40|4290.19|4290.19|4290.72|4290.72|4290.72|4290.72|4290.19|4290.19|0
1635939900000|2021-11-03 11:45:00|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|4290.96|0
1635939920000|2021-11-03 11:45:20|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|4290.79|0
1635939940000|2021-11-03 11:45:40|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|4290.62|0
1635939970000|2021-11-03 11:46:10|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|4290.27|0
1635940010000|2021-11-03 11:46:50|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|4289.56|0
1635940060000|2021-11-03 11:47:40|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|4290.24|0
1635940070000|2021-11-03 11:47:50|4290.92|4290.92|4291.59|4291.59|4291.59|4291.59|4290.92|4290.92|0
1635940080000|2021-11-03 11:48:00|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|4291.24|0
1635940090000|2021-11-03 11:48:10|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|4290.36|0
1635940140000|2021-11-03 11:49:00|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|4289.69|0
1635940150000|2021-11-03 11:49:10|4289.85|4289.85|4290.53|4290.53|4290.53|4290.53|4289.85|4289.85|0
1635940250000|2021-11-03 11:50:50|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|0
1635940260000|2021-11-03 11:51:00|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|0
1635940270000|2021-11-03 11:51:10|4289.95|4289.95|4290.13|4290.13|4290.13|4290.13|4289.95|4289.95|0
1635940340000|2021-11-03 11:52:20|4290.29|4290.29|4290.47|4290.47|4290.47|4290.47|4290.29|4290.29|0
1635940390000|2021-11-03 11:53:10|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|4290.32|0
1635940400000|2021-11-03 11:53:20|4289.62|4289.62|4289.27|4289.27|4289.62|4289.62|4289.27|4289.27|0
1635940410000|2021-11-03 11:53:30|4288.59|4288.59|4288.07|4288.07|4288.59|4288.59|4288.07|4288.07|0
1635940420000|2021-11-03 11:53:40|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|4287.72|0
1635940500000|2021-11-03 11:55:00|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|4287.36|0
1635940510000|2021-11-03 11:55:10|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|4287.13|0
1635940520000|2021-11-03 11:55:20|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|0
1635940550000|2021-11-03 11:55:50|4286.65|4286.65|4287.35|4287.35|4287.35|4287.35|4286.65|4286.65|0
1635940580000|2021-11-03 11:56:20|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|4286.83|0
1635940610000|2021-11-03 11:56:50|4287.18|4287.18|4286.83|4286.83|4287.18|4287.18|4286.83|4286.83|0
1635940650000|2021-11-03 11:57:30|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|4286.48|0
1635940720000|2021-11-03 11:58:40|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|4286.12|0
1635940730000|2021-11-03 11:58:50|4285.68|4285.68|4285.39|4285.39|4285.68|4285.68|4285.39|4285.39|0
1635940740000|2021-11-03 11:59:00|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|4286.07|0
1635940760000|2021-11-03 11:59:20|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|4285.72|0
1635940800000|2021-11-03 12:00:00|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|4285.04|0
1635940810000|2021-11-03 12:00:10|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|4285.37|0
1635940830000|2021-11-03 12:00:30|4284.69|4284.69|4284.69|4284.69|4284.69|4284.69|4284.69|4284.69|0
1635940850000|2021-11-03 12:00:50|4283.99|4283.99|4283.81|4283.81|4283.99|4283.99|4283.81|4283.81|0
1635940880000|2021-11-03 12:01:20|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|0
1635940910000|2021-11-03 12:01:50|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|4284.84|0
1635940930000|2021-11-03 12:02:10|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|4284.49|0
1635940950000|2021-11-03 12:02:30|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|4284.66|0
1635940960000|2021-11-03 12:02:40|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|4285.34|0
1635940980000|2021-11-03 12:03:00|4284.66|4284.66|4283.12|4283.12|4284.66|4284.66|4283.12|4283.12|0
1635941040000|2021-11-03 12:04:00|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|4282.77|0
1635941080000|2021-11-03 12:04:40|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|4283.3|0
1635941100000|2021-11-03 12:05:00|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|4282.62|0
1635941120000|2021-11-03 12:05:20|4283.15|4283.15|4282.97|4282.97|4283.15|4283.15|4282.97|4282.97|0
1635941130000|2021-11-03 12:05:30|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|4282.8|0
1635941150000|2021-11-03 12:05:50|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|4282.97|0
1635941160000|2021-11-03 12:06:00|4283.33|4283.33|4283.16|4283.16|4283.33|4283.33|4283.16|4283.16|0
1635941190000|2021-11-03 12:06:30|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|4283.51|0
1635941200000|2021-11-03 12:06:40|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|4284.19|0
1635941210000|2021-11-03 12:06:50|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|0
1635941240000|2021-11-03 12:07:20|4284.51|4284.51|4284.69|4284.69|4284.75|4284.75|4284.39|4284.39|0
1635941260000|2021-11-03 12:07:40|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|4284.86|0
1635941280000|2021-11-03 12:08:00|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|4284.51|0
1635941320000|2021-11-03 12:08:40|4285.19|4285.19|4284.49|4284.49|4285.19|4285.19|4284.49|4284.49|0
1635941350000|2021-11-03 12:09:10|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|0
1635941400000|2021-11-03 12:10:00|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|0
1635941430000|2021-11-03 12:10:30|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|0
1635941460000|2021-11-03 12:11:00|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|4284.5|0
1635941480000|2021-11-03 12:11:20|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|4284.33|0
1635941530000|2021-11-03 12:12:10|4284.5|4284.5|4284.68|4284.68|4284.68|4284.68|4284.5|4284.5|0
1635941570000|2021-11-03 12:12:50|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|4285.03|0
1635941580000|2021-11-03 12:13:00|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|4285.56|0
1635941600000|2021-11-03 12:13:20|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|4285.7|0
1635941610000|2021-11-03 12:13:30|4285.53|4285.53|4285.35|4285.35|4285.53|4285.53|4285.35|4285.35|0
1635941630000|2021-11-03 12:13:50|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|4286.03|0
1635941650000|2021-11-03 12:14:10|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|4285.35|0
1635941670000|2021-11-03 12:14:30|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|4285.59|0
1635941680000|2021-11-03 12:14:40|4285.94|4285.94|4286.47|4286.47|4286.47|4286.47|4285.94|4285.94|0
1635941700000|2021-11-03 12:15:00|4287.14|4287.14|4288.49|4288.49|4288.49|4288.49|4287.14|4287.14|0
1635941710000|2021-11-03 12:15:10|4288.64|4288.64|4288.82|4288.82|4288.82|4288.82|4288.64|4288.64|0
1635941730000|2021-11-03 12:15:30|4288.64|4288.64|4288.82|4288.82|4288.82|4288.82|4288.64|4288.64|0
1635941760000|2021-11-03 12:16:00|4288.7|4288.7|4288.35|4288.35|4288.7|4288.7|4288.35|4288.35|0
1635941780000|2021-11-03 12:16:20|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|4288.19|0
1635941820000|2021-11-03 12:17:00|4287.66|4287.66|4286.14|4286.14|4287.66|4287.66|4286.14|4286.14|0
1635941860000|2021-11-03 12:17:40|4286.31|4286.31|4286.99|4286.99|4286.99|4286.99|4286.31|4286.31|0
1635941870000|2021-11-03 12:17:50|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|4286.31|0
1635941880000|2021-11-03 12:18:00|4286.14|4286.14|4286.49|4286.49|4286.49|4286.49|4286.14|4286.14|0
1635941910000|2021-11-03 12:18:30|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|4285.61|0
1635941920000|2021-11-03 12:18:40|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|0
1635941940000|2021-11-03 12:19:00|4286.49|4286.49|4286.66|4286.66|4286.84|4286.84|4286.49|4286.49|0
1635941950000|2021-11-03 12:19:10|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|4286.14|0
1635941970000|2021-11-03 12:19:30|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|4285.96|0
1635942000000|2021-11-03 12:20:00|4286.64|4286.64|4287.16|4287.16|4287.16|4287.16|4286.64|4286.64|0
1635942030000|2021-11-03 12:20:30|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|4286.81|0
1635942050000|2021-11-03 12:20:50|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|4286.99|0
1635942070000|2021-11-03 12:21:10|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|4287.16|0
1635942080000|2021-11-03 12:21:20|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|4286.93|0
1635942150000|2021-11-03 12:22:30|4287.1|4287.1|4287.22|4287.22|4287.22|4287.22|4287.1|4287.1|0
1635942170000|2021-11-03 12:22:50|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|4287.9|0
1635942230000|2021-11-03 12:23:50|4287.55|4287.55|4287.31|4287.31|4287.55|4287.55|4287.31|4287.31|0
1635942250000|2021-11-03 12:24:10|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|4287.99|0
1635942260000|2021-11-03 12:24:20|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1635942360000|2021-11-03 12:26:00|4288.02|4288.02|4288.69|4288.69|4288.69|4288.69|4288.02|4288.02|0
1635942390000|2021-11-03 12:26:30|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1635942400000|2021-11-03 12:26:40|4289.15|4289.15|4288.99|4288.99|4289.15|4289.15|4288.99|4288.99|0
1635942410000|2021-11-03 12:26:50|4289.31|4289.31|4289.36|4289.36|4289.36|4289.36|4289.31|4289.31|0
1635942420000|2021-11-03 12:27:00|4290.06|4290.06|4289.71|4289.71|4290.06|4290.06|4289.71|4289.71|0
1635942430000|2021-11-03 12:27:10|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|0
1635942460000|2021-11-03 12:27:40|4288.93|4288.93|4288.41|4288.41|4288.93|4288.93|4288.41|4288.41|0
1635942480000|2021-11-03 12:28:00|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|4289.08|0
1635942570000|2021-11-03 12:29:30|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|4288.82|0
1635942580000|2021-11-03 12:29:40|4289.49|4289.49|4290.28|4290.28|4290.28|4290.28|4289.49|4289.49|0
1635942590000|2021-11-03 12:29:50|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|4290.18|0
1635942600000|2021-11-03 12:30:00|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|0
1635942610000|2021-11-03 12:30:10|4289.97|4289.97|4289.62|4289.62|4289.97|4289.97|4289.62|4289.62|0
1635942620000|2021-11-03 12:30:20|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|0
1635942700000|2021-11-03 12:31:40|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|4289.35|0
1635942730000|2021-11-03 12:32:10|4289.18|4289.18|4289|4289|4289.18|4289.18|4289|4289|0
1635942740000|2021-11-03 12:32:20|4289.16|4289.16|4289.51|4289.51|4289.51|4289.51|4289.16|4289.16|0
1635942760000|2021-11-03 12:32:40|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|4288.84|0
1635942770000|2021-11-03 12:32:50|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|4288.16|0
1635942780000|2021-11-03 12:33:00|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|4288.06|0
1635942810000|2021-11-03 12:33:30|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|4288.35|0
1635942870000|2021-11-03 12:34:30|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|4288.51|0
1635942880000|2021-11-03 12:34:40|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|4288.45|0
1635942920000|2021-11-03 12:35:20|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|4287.75|0
1635943020000|2021-11-03 12:37:00|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|4287.59|0
1635943040000|2021-11-03 12:37:20|4287.07|4287.07|4287.23|4287.23|4287.23|4287.23|4287.07|4287.07|0
1635943050000|2021-11-03 12:37:30|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|4287.33|0
1635943060000|2021-11-03 12:37:40|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|4287.38|0
1635943080000|2021-11-03 12:38:00|4287.21|4287.21|4287.03|4287.03|4287.21|4287.21|4287.03|4287.03|0
1635943100000|2021-11-03 12:38:20|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|4287.09|0
1635943130000|2021-11-03 12:38:50|4287.44|4287.44|4287.79|4287.79|4287.79|4287.79|4287.44|4287.44|0
1635943140000|2021-11-03 12:39:00|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|4287.84|0
1635943150000|2021-11-03 12:39:10|4287.79|4287.79|4288.02|4288.02|4288.02|4288.02|4287.79|4287.79|0
1635943160000|2021-11-03 12:39:20|4288.25|4288.25|4288.07|4288.07|4288.25|4288.25|4288.02|4288.02|0
1635943190000|2021-11-03 12:39:50|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|0
1635943200000|2021-11-03 12:40:00|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|4287.65|0
1635943210000|2021-11-03 12:40:10|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|4287.54|0
1635943240000|2021-11-03 12:40:40|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|4287.42|0
1635943280000|2021-11-03 12:41:20|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|4287.37|0
1635943290000|2021-11-03 12:41:30|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|4287.49|0
1635943310000|2021-11-03 12:41:50|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|4287.34|0
1635943320000|2021-11-03 12:42:00|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|4287.17|0
1635943330000|2021-11-03 12:42:10|4287.34|4287.34|4287.52|4287.52|4287.52|4287.52|4287.34|4287.34|0
1635943360000|2021-11-03 12:42:40|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|4288.04|0
1635943420000|2021-11-03 12:43:40|4288.4|4288.4|4288.22|4288.22|4288.92|4288.92|4288.04|4288.04|0
1635943440000|2021-11-03 12:44:00|4288.17|4288.17|4287.49|4287.49|4288.17|4288.17|4287.49|4287.49|0
1635943500000|2021-11-03 12:45:00|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|4287.7|0
1635943530000|2021-11-03 12:45:30|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|4288.38|0
1635943560000|2021-11-03 12:46:00|4288.9|4288.9|4289.25|4289.25|4289.61|4289.61|4288.9|4288.9|0
1635943590000|2021-11-03 12:46:30|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|4289.61|0
1635943610000|2021-11-03 12:46:50|4290.13|4290.13|4290.45|4290.45|4290.45|4290.45|4290.13|4290.13|0
1635943640000|2021-11-03 12:47:20|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|4291.12|0
1635943670000|2021-11-03 12:47:50|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|4291.18|0
1635943690000|2021-11-03 12:48:10|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|4291.53|0
1635943720000|2021-11-03 12:48:40|4291|4291|4291.33|4291.33|4291.68|4291.68|4291|4291|0
1635943740000|2021-11-03 12:49:00|4291.49|4291.49|4290.46|4290.46|4291.49|4291.49|4290.46|4290.46|0
1635943750000|2021-11-03 12:49:10|4290.11|4290.11|4290.29|4290.29|4290.29|4290.29|4290.11|4290.11|0
1635943760000|2021-11-03 12:49:20|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|4290.11|0
1635943810000|2021-11-03 12:50:10|4290.64|4290.64|4289.76|4289.76|4290.64|4290.64|4289.76|4289.76|0
1635943840000|2021-11-03 12:50:40|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|4289.53|0
1635943930000|2021-11-03 12:52:10|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|4290.2|0
1635943980000|2021-11-03 12:53:00|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|4290.38|0
1635944030000|2021-11-03 12:53:50|4290.73|4290.73|4290.2|4290.2|4290.73|4290.73|4290.2|4290.2|0
1635944090000|2021-11-03 12:54:50|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|4290.06|0
1635944150000|2021-11-03 12:55:50|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|4290.58|0
1635944160000|2021-11-03 12:56:00|4289.91|4289.91|4290.26|4290.26|4290.26|4290.26|4289.91|4289.91|0
1635944230000|2021-11-03 12:57:10|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|4289.91|0
1635944260000|2021-11-03 12:57:40|4289.38|4289.38|4289.55|4289.55|4289.55|4289.55|4289.38|4289.38|0
1635944270000|2021-11-03 12:57:50|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|4290.08|0
1635944300000|2021-11-03 12:58:20|4290.76|4290.76|4290.23|4290.23|4290.76|4290.76|4290.23|4290.23|0
1635944340000|2021-11-03 12:59:00|4290.93|4290.93|4291.63|4291.63|4291.63|4291.63|4290.93|4290.93|0
1635944350000|2021-11-03 12:59:10|4291.28|4291.28|4291.63|4291.63|4291.63|4291.63|4291.28|4291.28|0
1635944360000|2021-11-03 12:59:20|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|4290.93|0
1635944400000|2021-11-03 13:00:00|4290.61|4290.61|4290.23|4290.23|4290.93|4290.93|4290.23|4290.23|0
1635944410000|2021-11-03 13:00:10|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|0
1635944430000|2021-11-03 13:00:30|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|4290.3|0
1635944480000|2021-11-03 13:01:20|4289.95|4289.95|4290.13|4290.13|4290.13|4290.13|4289.95|4289.95|0
1635944500000|2021-11-03 13:01:40|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1635944520000|2021-11-03 13:02:00|4290.13|4290.13|4289.77|4289.77|4290.13|4290.13|4289.77|4289.77|0
1635944550000|2021-11-03 13:02:30|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|4290.13|0
1635944570000|2021-11-03 13:02:50|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1635944640000|2021-11-03 13:04:00|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|0
1635944650000|2021-11-03 13:04:10|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|4289.45|0
1635944660000|2021-11-03 13:04:20|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|0
1635944670000|2021-11-03 13:04:30|4290.48|4290.48|4291|4291|4291|4291|4290.48|4290.48|0
1635944700000|2021-11-03 13:05:00|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|4289.77|0
1635944740000|2021-11-03 13:05:40|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|4289.6|0
1635944760000|2021-11-03 13:06:00|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|4289.65|0
1635944780000|2021-11-03 13:06:20|4289.3|4289.3|4289.3|4289.3|4289.3|4289.3|4289.13|4289.13|0
1635944790000|2021-11-03 13:06:30|4289.83|4289.83|4289.48|4289.48|4289.83|4289.83|4289.48|4289.48|0
1635944960000|2021-11-03 13:09:20|4288.95|4288.95|4289.65|4289.65|4289.83|4289.83|4288.95|4288.95|0
1635945040000|2021-11-03 13:10:40|4290|4290|4291.3|4291.3|4291.35|4291.35|4290|4290|0
1635945060000|2021-11-03 13:11:00|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|4291.98|0
1635945080000|2021-11-03 13:11:20|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|4291.81|0
1635945110000|2021-11-03 13:11:50|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|4291.7|0
1635945210000|2021-11-03 13:13:30|4291.81|4291.81|4291.7|4291.7|4291.81|4291.81|4291.7|4291.7|0
1635945240000|2021-11-03 13:14:00|4291.17|4291.17|4290.82|4290.82|4291.17|4291.17|4290.82|4290.82|0
1635945280000|2021-11-03 13:14:40|4291.35|4291.35|4291.52|4291.52|4291.52|4291.52|4291.35|4291.35|0
1635945310000|2021-11-03 13:15:10|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|4291.42|0
1635945340000|2021-11-03 13:15:40|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|4291.77|0
1635945350000|2021-11-03 13:15:50|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|4291.94|0
1635945370000|2021-11-03 13:16:10|4291.77|4291.77|4291.42|4291.42|4291.77|4291.77|4291.42|4291.42|0
1635945420000|2021-11-03 13:17:00|4291.36|4291.36|4291.1|4291.1|4291.36|4291.36|4291.1|4291.1|0
1635945460000|2021-11-03 13:17:40|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|4290.98|0
1635945500000|2021-11-03 13:18:20|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|4291.1|0
1635945510000|2021-11-03 13:18:30|4290.75|4290.75|4291.1|4291.1|4291.1|4291.1|4290.75|4290.75|0
1635945520000|2021-11-03 13:18:40|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|4290.57|0
1635945530000|2021-11-03 13:18:50|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|4290.75|0
1635945540000|2021-11-03 13:19:00|4291.27|4291.27|4291.63|4291.63|4291.63|4291.63|4291.27|4291.27|0
1635945550000|2021-11-03 13:19:10|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|4291.86|0
1635945600000|2021-11-03 13:20:00|4291.74|4291.74|4291.16|4291.16|4291.86|4291.86|4291.16|4291.16|0
1635945610000|2021-11-03 13:20:10|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|4290.81|0
1635945620000|2021-11-03 13:20:20|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|4290.6|0
1635945670000|2021-11-03 13:21:10|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|4289.92|0
1635945680000|2021-11-03 13:21:20|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|4289.75|0
1635945710000|2021-11-03 13:21:50|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|4289.51|0
1635945770000|2021-11-03 13:22:50|4290.19|4290.19|4291.06|4291.06|4291.06|4291.06|4290.19|4290.19|0
1635945790000|2021-11-03 13:23:10|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|4291.59|0
1635945840000|2021-11-03 13:24:00|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1635945950000|2021-11-03 13:25:50|4290.89|4290.89|4291.05|4291.05|4291.05|4291.05|4290.89|4290.89|0
1635945970000|2021-11-03 13:26:10|4291.73|4291.73|4291.73|4291.73|4292.4|4292.4|4291.73|4291.73|0
1635945980000|2021-11-03 13:26:20|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|4291.9|0
1635946000000|2021-11-03 13:26:40|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|4292.43|0
1635946010000|2021-11-03 13:26:50|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|4293.1|0
1635946040000|2021-11-03 13:27:20|4293.32|4293.32|4293.21|4293.21|4293.32|4293.32|4293.21|4293.21|0
1635946070000|2021-11-03 13:27:50|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|4294.26|0
1635946080000|2021-11-03 13:28:00|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|4294.44|0
1635946130000|2021-11-03 13:28:50|4294.09|4294.09|4294.26|4294.26|4294.26|4294.26|4294.09|4294.09|0
1635946150000|2021-11-03 13:29:10|4292.86|4292.86|4293.56|4293.56|4294.09|4294.09|4292.86|4292.86|0
1635946170000|2021-11-03 13:29:30|4294.09|4294.09|4294.09|4294.09|4294.76|4294.76|4294.09|4294.09|0
1635946180000|2021-11-03 13:29:40|4293.91|4293.91|4294.09|4294.09|4294.09|4294.09|4293.91|4293.91|0
1635946190000|2021-11-03 13:29:50|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|4294.32|0
1635946200000|2021-11-03 13:30:00|4293.62|4293.62|4294.47|4294.47|4294.47|4294.47|4293.62|4293.62|0
1635946230000|2021-11-03 13:30:30|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|0
1635946250000|2021-11-03 13:30:50|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|4295.52|0
1635946260000|2021-11-03 13:31:00|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|4294.82|0
1635946270000|2021-11-03 13:31:10|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|0
1635946280000|2021-11-03 13:31:20|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|4296.17|0
1635946300000|2021-11-03 13:31:40|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|4296.85|0
1635946310000|2021-11-03 13:31:50|4296.69|4296.69|4296.34|4296.34|4296.69|4296.69|4296.34|4296.34|0
1635946320000|2021-11-03 13:32:00|4295.64|4295.64|4295.64|4295.64|4295.64|4295.64|4295.64|4295.64|0
1635946330000|2021-11-03 13:32:10|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|4294.96|0
1635946340000|2021-11-03 13:32:20|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|0
1635946370000|2021-11-03 13:32:50|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|4294.93|0
1635946380000|2021-11-03 13:33:00|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|4295.14|0
1635946390000|2021-11-03 13:33:10|4296.54|4296.54|4296.41|4296.41|4296.6|4296.6|4296.41|4296.41|0
1635946400000|2021-11-03 13:33:20|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|4295.7|0
1635946430000|2021-11-03 13:33:50|4295.35|4295.35|4294.83|4294.83|4295.35|4295.35|4294.83|4294.83|0
1635946450000|2021-11-03 13:34:10|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|4295.5|0
1635946470000|2021-11-03 13:34:30|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|4295.39|0
1635946490000|2021-11-03 13:34:50|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|4295.56|0
1635946500000|2021-11-03 13:35:00|4295.04|4295.04|4295.21|4295.21|4295.21|4295.21|4294.51|4294.51|0
1635946510000|2021-11-03 13:35:10|4295.04|4295.04|4294.92|4294.92|4295.09|4295.09|4294.74|4294.74|0
1635946520000|2021-11-03 13:35:20|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|4294.71|0
1635946530000|2021-11-03 13:35:30|4294.53|4294.53|4294.36|4294.36|4294.53|4294.53|4294.36|4294.36|0
1635946540000|2021-11-03 13:35:40|4294.88|4294.88|4293.51|4293.51|4294.88|4294.88|4293.51|4293.51|0
1635946560000|2021-11-03 13:36:00|4293.66|4293.66|4293.31|4293.31|4293.66|4293.66|4293.31|4293.31|0
1635946570000|2021-11-03 13:36:10|4292.61|4292.61|4293.14|4293.14|4293.14|4293.14|4292.61|4292.61|0
1635946580000|2021-11-03 13:36:20|4292.97|4292.97|4292.74|4292.74|4292.97|4292.97|4292.62|4292.62|0
1635946590000|2021-11-03 13:36:30|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|4292.58|0
1635946600000|2021-11-03 13:36:40|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|0
1635946610000|2021-11-03 13:36:50|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1635946620000|2021-11-03 13:37:00|4293.26|4293.26|4292.91|4292.91|4293.26|4293.26|4292.91|4292.91|0
1635946630000|2021-11-03 13:37:10|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|4293.08|0
1635946640000|2021-11-03 13:37:20|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|4292.41|0
1635946650000|2021-11-03 13:37:30|4292.93|4292.93|4292.58|4292.58|4292.93|4292.93|4292.58|4292.58|0
1635946660000|2021-11-03 13:37:40|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|4292.93|0
1635946670000|2021-11-03 13:37:50|4292.26|4292.26|4291.74|4291.74|4292.26|4292.26|4291.74|4291.74|0
1635946680000|2021-11-03 13:38:00|4291.22|4291.22|4291.39|4291.39|4291.39|4291.39|4291.22|4291.22|0
1635946700000|2021-11-03 13:38:20|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|4290.87|0
1635946750000|2021-11-03 13:39:10|4290.19|4290.19|4290.19|4290.19|4290.19|4290.19|4290.19|4290.19|0
1635946780000|2021-11-03 13:39:40|4289.84|4289.84|4289.67|4289.67|4289.84|4289.84|4289.67|4289.67|0
1635946790000|2021-11-03 13:39:50|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|4289.49|0
1635946810000|2021-11-03 13:40:10|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|4290.02|0
1635946820000|2021-11-03 13:40:20|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|4290.72|0
1635946850000|2021-11-03 13:40:50|4290.54|4290.54|4290.37|4290.37|4290.54|4290.54|4290.37|4290.37|0
1635946860000|2021-11-03 13:41:00|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|4290.21|0
1635946870000|2021-11-03 13:41:10|4291.56|4291.56|4291.79|4291.79|4291.79|4291.79|4290.21|4290.21|0
1635946880000|2021-11-03 13:41:20|4290.91|4290.91|4290.24|4290.24|4290.91|4290.91|4290.24|4290.24|0
1635946890000|2021-11-03 13:41:30|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|4290.41|0
1635946930000|2021-11-03 13:42:10|4290.06|4290.06|4290.59|4290.59|4290.59|4290.59|4290.06|4290.06|0
1635946940000|2021-11-03 13:42:20|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|4290.76|0
1635946950000|2021-11-03 13:42:30|4291.44|4291.44|4290.36|4290.36|4291.76|4291.76|4290.36|4290.36|0
1635946960000|2021-11-03 13:42:40|4291.06|4291.06|4290.54|4290.54|4291.06|4291.06|4290.36|4290.36|0
1635946970000|2021-11-03 13:42:50|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|4290.71|0
1635946980000|2021-11-03 13:43:00|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|4290.59|0
1635946990000|2021-11-03 13:43:10|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|4290.94|0
1635947000000|2021-11-03 13:43:20|4291.29|4291.29|4291.68|4291.68|4291.68|4291.68|4291.29|4291.29|0
1635947010000|2021-11-03 13:43:30|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|4292.03|0
1635947020000|2021-11-03 13:43:40|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|4292.38|0
1635947030000|2021-11-03 13:43:50|4292.21|4292.21|4292.03|4292.03|4292.21|4292.21|4292.03|4292.03|0
1635947040000|2021-11-03 13:44:00|4292.15|4292.15|4291.8|4291.8|4292.15|4292.15|4291.8|4291.8|0
1635947070000|2021-11-03 13:44:30|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|4291.97|0
1635947080000|2021-11-03 13:44:40|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|4291.3|0
1635947100000|2021-11-03 13:45:00|4291.47|4291.47|4291.65|4291.65|4291.65|4291.65|4291.47|4291.47|0
1635947110000|2021-11-03 13:45:10|4291.3|4291.3|4291.12|4291.12|4291.3|4291.3|4291.12|4291.12|0
1635947130000|2021-11-03 13:45:30|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|4291.8|0
1635947140000|2021-11-03 13:45:40|4292.47|4292.47|4292.64|4292.64|4292.64|4292.64|4292.47|4292.47|0
1635947170000|2021-11-03 13:46:10|4292.99|4292.99|4291.61|4291.61|4293.51|4293.51|4291.61|4291.61|0
1635947190000|2021-11-03 13:46:30|4290.94|4290.94|4290.41|4290.41|4290.94|4290.94|4290.41|4290.41|0
1635947200000|2021-11-03 13:46:40|4290.25|4290.25|4289.57|4289.57|4290.25|4290.25|4289.57|4289.57|0
1635947220000|2021-11-03 13:47:00|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|4289.72|0
1635947230000|2021-11-03 13:47:10|4289.19|4289.19|4289.72|4289.72|4289.72|4289.72|4289.19|4289.19|0
1635947240000|2021-11-03 13:47:20|4289.04|4289.04|4288.37|4288.37|4289.04|4289.04|4288.37|4288.37|0
1635947250000|2021-11-03 13:47:30|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|4289.07|0
1635947260000|2021-11-03 13:47:40|4288.39|4288.39|4289.07|4289.07|4289.07|4289.07|4288.39|4288.39|0
1635947300000|2021-11-03 13:48:20|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|4289.44|0
1635947310000|2021-11-03 13:48:30|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|4289.79|0
1635947330000|2021-11-03 13:48:50|4289.44|4289.44|4289.23|4289.23|4289.44|4289.44|4289.23|4289.23|0
1635947340000|2021-11-03 13:49:00|4289.38|4289.38|4289.54|4289.54|4289.54|4289.54|4289.38|4289.38|0
1635947370000|2021-11-03 13:49:30|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|4289.4|0
1635947380000|2021-11-03 13:49:40|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|4289.57|0
1635947400000|2021-11-03 13:50:00|4289.92|4289.92|4289.75|4289.75|4289.92|4289.92|4289.75|4289.75|0
1635947410000|2021-11-03 13:50:10|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|4290.1|0
1635947430000|2021-11-03 13:50:30|4289.57|4289.57|4288.4|4288.4|4289.57|4289.57|4288.22|4288.22|0
1635947440000|2021-11-03 13:50:40|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|0
1635947450000|2021-11-03 13:50:50|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|4288.41|0
1635947460000|2021-11-03 13:51:00|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|4288.58|0
1635947470000|2021-11-03 13:51:10|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|4288.76|0
1635947480000|2021-11-03 13:51:20|4288.93|4288.93|4290.28|4290.28|4290.28|4290.28|4288.93|4288.93|0
1635947490000|2021-11-03 13:51:30|4290.96|4290.96|4290.43|4290.43|4290.96|4290.96|4290.43|4290.43|0
1635947540000|2021-11-03 13:52:20|4290.96|4290.96|4290.67|4290.67|4291.31|4291.31|4290.67|4290.67|0
1635947600000|2021-11-03 13:53:20|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|4290.55|0
1635947610000|2021-11-03 13:53:30|4289.87|4289.87|4289.7|4289.7|4289.87|4289.87|4289.7|4289.7|0
1635947620000|2021-11-03 13:53:40|4289.54|4289.54|4289.15|4289.15|4289.54|4289.54|4289.15|4289.15|0
1635947650000|2021-11-03 13:54:10|4288.63|4288.63|4288.8|4288.8|4288.8|4288.8|4288.63|4288.63|0
1635947660000|2021-11-03 13:54:20|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|4289.04|0
1635947690000|2021-11-03 13:54:50|4288.36|4288.36|4287.52|4287.52|4288.36|4288.36|4287.52|4287.52|0
1635947700000|2021-11-03 13:55:00|4286.85|4286.85|4287.88|4287.88|4287.88|4287.88|4286.85|4286.85|0
1635947730000|2021-11-03 13:55:30|4287.52|4287.52|4287.88|4287.88|4287.88|4287.88|4287.52|4287.52|0
1635947750000|2021-11-03 13:55:50|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|4288.23|0
1635947770000|2021-11-03 13:56:10|4288.05|4288.05|4287.88|4287.88|4288.05|4288.05|4287.88|4287.88|0
1635947800000|2021-11-03 13:56:40|4287.99|4287.99|4288.17|4288.17|4288.17|4288.17|4287.99|4287.99|0
1635947820000|2021-11-03 13:57:00|4288.84|4288.84|4289.28|4289.28|4289.28|4289.28|4288.84|4288.84|0
1635947830000|2021-11-03 13:57:10|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|4289.96|0
1635947840000|2021-11-03 13:57:20|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|4290.48|0
1635947870000|2021-11-03 13:57:50|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|4289.13|0
1635947890000|2021-11-03 13:58:10|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|4289.02|0
1635947920000|2021-11-03 13:58:40|4288.84|4288.84|4289.36|4289.36|4289.36|4289.36|4288.68|4288.68|0
1635947960000|2021-11-03 13:59:20|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|4289.01|0
1635947980000|2021-11-03 13:59:40|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|4288.83|0
1635948000000|2021-11-03 14:00:00|4289.36|4289.36|4289.53|4289.53|4289.53|4289.53|4289.36|4289.36|0
1635948010000|2021-11-03 14:00:10|4289.18|4289.18|4289.36|4289.36|4289.36|4289.36|4289.01|4289.01|0
1635948020000|2021-11-03 14:00:20|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|4288.66|0
1635948030000|2021-11-03 14:00:30|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|4289.36|0
1635948060000|2021-11-03 14:01:00|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|4290.03|0
1635948090000|2021-11-03 14:01:30|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|4290.56|0
1635948100000|2021-11-03 14:01:40|4290.21|4290.21|4290.38|4290.38|4290.38|4290.38|4290.21|4290.21|0
1635948110000|2021-11-03 14:01:50|4290.74|4290.74|4291.26|4291.26|4291.26|4291.26|4290.74|4290.74|0
1635948120000|2021-11-03 14:02:00|4291.63|4291.63|4293.25|4293.25|4293.25|4293.25|4291.47|4291.47|0
1635948130000|2021-11-03 14:02:10|4292.55|4292.55|4292.73|4292.73|4292.73|4292.73|4292.55|4292.55|0
1635948140000|2021-11-03 14:02:20|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|4293.25|0
1635948150000|2021-11-03 14:02:30|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|4293.2|0
1635948170000|2021-11-03 14:02:50|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|4292.85|0
1635948190000|2021-11-03 14:03:10|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|4293.18|0
1635948200000|2021-11-03 14:03:20|4293.88|4293.88|4293.7|4293.7|4293.88|4293.88|4293.7|4293.7|0
1635948210000|2021-11-03 14:03:30|4293.88|4293.88|4295.09|4295.09|4295.09|4295.09|4293.88|4293.88|0
1635948220000|2021-11-03 14:03:40|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1635948230000|2021-11-03 14:03:50|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|0
1635948240000|2021-11-03 14:04:00|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|4295.26|0
1635948280000|2021-11-03 14:04:40|4295.44|4295.44|4294.04|4294.04|4295.44|4295.44|4294.04|4294.04|0
1635948290000|2021-11-03 14:04:50|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|4294.39|0
1635948300000|2021-11-03 14:05:00|4294.21|4294.21|4294.04|4294.04|4294.21|4294.21|4294.04|4294.04|0
1635948310000|2021-11-03 14:05:10|4293.86|4293.86|4293.83|4293.83|4294.54|4294.54|4293.83|4293.83|0
1635948320000|2021-11-03 14:05:20|4293.16|4293.16|4292.98|4292.98|4293.16|4293.16|4292.98|4292.98|0
1635948330000|2021-11-03 14:05:30|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|4292.88|0
1635948350000|2021-11-03 14:05:50|4293.55|4293.55|4293.03|4293.03|4293.55|4293.55|4293.03|4293.03|0
1635948370000|2021-11-03 14:06:10|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|4293.55|0
1635948390000|2021-11-03 14:06:30|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|4294.08|0
1635948410000|2021-11-03 14:06:50|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|4294.78|0
1635948420000|2021-11-03 14:07:00|4294.94|4294.94|4294.84|4294.84|4294.94|4294.94|4294.84|4294.84|0
1635948450000|2021-11-03 14:07:30|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|4295.01|0
1635948470000|2021-11-03 14:07:50|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|4294.14|0
1635948480000|2021-11-03 14:08:00|4294.31|4294.31|4294.17|4294.17|4294.31|4294.31|4294.17|4294.17|0
1635948490000|2021-11-03 14:08:10|4294.52|4294.52|4294.54|4294.54|4294.54|4294.54|4294.37|4294.37|0
1635948540000|2021-11-03 14:09:00|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|4294.43|0
1635948570000|2021-11-03 14:09:30|4295.1|4295.1|4295.45|4295.45|4295.45|4295.45|4295.1|4295.1|0
1635948580000|2021-11-03 14:09:40|4295.61|4295.61|4295.46|4295.46|4295.61|4295.61|4295.46|4295.46|0
1635948600000|2021-11-03 14:10:00|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|0
1635948610000|2021-11-03 14:10:10|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|4294.95|0
1635948630000|2021-11-03 14:10:30|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|4294.6|0
1635948640000|2021-11-03 14:10:40|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|4294.75|0
1635948670000|2021-11-03 14:11:10|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|4295.42|0
1635948680000|2021-11-03 14:11:20|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|4295.3|0
1635948710000|2021-11-03 14:11:50|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|4295.98|0
1635948730000|2021-11-03 14:12:10|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|4296.86|0
1635948800000|2021-11-03 14:13:20|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|4296.59|0
1635948830000|2021-11-03 14:13:50|4296.24|4296.24|4295.57|4295.57|4296.24|4296.24|4295.57|4295.57|0
1635948860000|2021-11-03 14:14:20|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|4295.92|0
1635948880000|2021-11-03 14:14:40|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|4296.09|0
1635948890000|2021-11-03 14:14:50|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|4296.15|0
1635948910000|2021-11-03 14:15:10|4296.03|4296.03|4296.55|4296.55|4296.55|4296.55|4296.03|4296.03|0
1635948950000|2021-11-03 14:15:50|4296.38|4296.38|4296.33|4296.33|4296.38|4296.38|4296.33|4296.33|0
1635948970000|2021-11-03 14:16:10|4297|4297|4297|4297|4297|4297|4297|4297|0
1635949010000|2021-11-03 14:16:50|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|4296.65|0
1635949040000|2021-11-03 14:17:20|4295.98|4295.98|4296.33|4296.33|4296.33|4296.33|4295.98|4295.98|0
1635949050000|2021-11-03 14:17:30|4295.98|4295.98|4296.65|4296.65|4296.65|4296.65|4295.98|4295.98|0
1635949060000|2021-11-03 14:17:40|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|4296.3|0
1635949090000|2021-11-03 14:18:10|4296.48|4296.48|4296.65|4296.65|4296.65|4296.65|4296.48|4296.48|0
1635949140000|2021-11-03 14:19:00|4296.48|4296.48|4297.15|4297.15|4297.15|4297.15|4296.48|4296.48|0
1635949150000|2021-11-03 14:19:10|4297.68|4297.68|4297.73|4297.73|4297.73|4297.73|4297.68|4297.68|0
1635949160000|2021-11-03 14:19:20|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|4297.84|0
1635949170000|2021-11-03 14:19:30|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|4297.66|0
1635949180000|2021-11-03 14:19:40|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|4297.45|0
1635949190000|2021-11-03 14:19:50|4297.5|4297.5|4297.65|4297.65|4297.65|4297.65|4297.5|4297.5|0
1635949230000|2021-11-03 14:20:30|4297.82|4297.82|4297.67|4297.67|4297.82|4297.82|4297.67|4297.67|0
1635949250000|2021-11-03 14:20:50|4296.32|4296.32|4295.79|4295.79|4296.32|4296.32|4295.79|4295.79|0
1635949260000|2021-11-03 14:21:00|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|4295.63|0
1635949270000|2021-11-03 14:21:10|4296.31|4296.31|4295.96|4295.96|4296.31|4296.31|4295.96|4295.96|0
1635949320000|2021-11-03 14:22:00|4296.63|4296.63|4297.31|4297.31|4297.31|4297.31|4296.63|4296.63|0
1635949330000|2021-11-03 14:22:10|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|4297.98|0
1635949370000|2021-11-03 14:22:50|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|4298.04|0
1635949380000|2021-11-03 14:23:00|4299.06|4299.06|4300.09|4300.09|4300.76|4300.76|4299.06|4299.06|0
1635949400000|2021-11-03 14:23:20|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|4300.76|0
1635949410000|2021-11-03 14:23:30|4300.94|4300.94|4301.47|4301.47|4301.47|4301.47|4300.94|4300.94|0
1635949430000|2021-11-03 14:23:50|4302.14|4302.14|4302.49|4302.49|4302.49|4302.49|4302.14|4302.14|0
1635949440000|2021-11-03 14:24:00|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|4302.84|0
1635949450000|2021-11-03 14:24:10|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|4302.32|0
1635949470000|2021-11-03 14:24:30|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|4301.64|0
1635949480000|2021-11-03 14:24:40|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|4301.47|0
1635949500000|2021-11-03 14:25:00|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|4301.41|0
1635949510000|2021-11-03 14:25:10|4301.3|4301.3|4300.42|4300.42|4301.3|4301.3|4300.42|4300.42|0
1635949530000|2021-11-03 14:25:30|4300.54|4300.54|4301.89|4301.89|4301.89|4301.89|4300.54|4300.54|0
1635949540000|2021-11-03 14:25:40|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|0
1635949550000|2021-11-03 14:25:50|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|4301.66|0
1635949560000|2021-11-03 14:26:00|4301.13|4301.13|4300.96|4300.96|4301.13|4301.13|4300.96|4300.96|0
1635949570000|2021-11-03 14:26:10|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|4300.28|0
1635949580000|2021-11-03 14:26:20|4300.96|4300.96|4300.28|4300.28|4300.96|4300.96|4300.28|4300.28|0
1635949590000|2021-11-03 14:26:30|4300.96|4300.96|4301.66|4301.66|4301.66|4301.66|4300.96|4300.96|0
1635949610000|2021-11-03 14:26:50|4301.31|4301.31|4301.66|4301.66|4301.66|4301.66|4301.31|4301.31|0
1635949620000|2021-11-03 14:27:00|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|4302.34|0
1635949630000|2021-11-03 14:27:10|4302.69|4302.69|4302.83|4302.83|4302.83|4302.83|4302.69|4302.69|0
1635949650000|2021-11-03 14:27:30|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|4303.36|0
1635949680000|2021-11-03 14:28:00|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|4303.01|0
1635949690000|2021-11-03 14:28:10|4303.18|4303.18|4303.5|4303.5|4303.5|4303.5|4303.18|4303.18|0
1635949700000|2021-11-03 14:28:20|4303.67|4303.67|4305.03|4305.03|4305.03|4305.03|4303.67|4303.67|0
1635949720000|2021-11-03 14:28:40|4305.08|4305.08|4304.92|4304.92|4305.08|4305.08|4304.92|4304.92|0
1635949760000|2021-11-03 14:29:20|4305.27|4305.27|4305.1|4305.1|4305.27|4305.27|4305.1|4305.1|0
1635949770000|2021-11-03 14:29:30|4305.27|4305.27|4305.04|4305.04|4305.27|4305.27|4305.04|4305.04|0
1635949790000|2021-11-03 14:29:50|4305.56|4305.56|4305.73|4305.73|4305.73|4305.73|4305.56|4305.56|0
1635949800000|2021-11-03 14:30:00|4307.08|4307.08|4307.72|4307.72|4307.72|4307.72|4306.4|4306.4|0
1635949810000|2021-11-03 14:30:10|4307.04|4307.04|4307.61|4307.61|4307.72|4307.72|4307.04|4307.04|0
1635949820000|2021-11-03 14:30:20|4306.94|4306.94|4307.61|4307.61|4307.61|4307.61|4306.94|4306.94|0
1635949830000|2021-11-03 14:30:30|4307.09|4307.09|4307.97|4307.97|4307.97|4307.97|4307.09|4307.09|0
1635949840000|2021-11-03 14:30:40|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|4308.49|0
1635949850000|2021-11-03 14:30:50|4308.61|4308.61|4308.26|4308.26|4308.61|4308.61|4308.26|4308.26|0
1635949870000|2021-11-03 14:31:10|4308.38|4308.38|4306.67|4306.67|4308.38|4308.38|4306.67|4306.67|0
1635949880000|2021-11-03 14:31:20|4307.02|4307.02|4307.52|4307.52|4307.52|4307.52|4306.85|4306.85|0
1635949890000|2021-11-03 14:31:30|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|4307.7|0
1635949900000|2021-11-03 14:31:40|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|4307.58|0
1635949930000|2021-11-03 14:32:10|4307.93|4307.93|4307.58|4307.58|4307.93|4307.93|4307.58|4307.58|0
1635949940000|2021-11-03 14:32:20|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|4308.11|0
1635949970000|2021-11-03 14:32:50|4308.21|4308.21|4308.32|4308.32|4308.32|4308.32|4308.21|4308.21|0
1635949980000|2021-11-03 14:33:00|4308.49|4308.49|4309.17|4309.17|4309.17|4309.17|4308.49|4308.49|0
1635949990000|2021-11-03 14:33:10|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|4309.22|0
1635950000000|2021-11-03 14:33:20|4308.7|4308.7|4309.05|4309.05|4309.05|4309.05|4308.7|4308.7|0
1635950030000|2021-11-03 14:33:50|4308.93|4308.93|4308.93|4308.93|4309.28|4309.28|4308.93|4308.93|0
1635950060000|2021-11-03 14:34:20|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|4308.98|0
1635950090000|2021-11-03 14:34:50|4308.63|4308.63|4308.4|4308.4|4308.63|4308.63|4308.28|4308.28|0
1635950110000|2021-11-03 14:35:10|4308.05|4308.05|4306.35|4306.35|4308.05|4308.05|4306.35|4306.35|0
1635950130000|2021-11-03 14:35:30|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|4305.82|0
1635950140000|2021-11-03 14:35:40|4305.47|4305.47|4306.17|4306.17|4306.17|4306.17|4305.47|4305.47|0
1635950160000|2021-11-03 14:36:00|4306.85|4306.85|4306.17|4306.17|4306.85|4306.85|4306.17|4306.17|0
1635950170000|2021-11-03 14:36:10|4306.52|4306.52|4306|4306|4306.52|4306.52|4306|4306|0
1635950190000|2021-11-03 14:36:30|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|4306.67|0
1635950200000|2021-11-03 14:36:40|4306.85|4306.85|4308.07|4308.07|4308.07|4308.07|4306.85|4306.85|0
1635950210000|2021-11-03 14:36:50|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|4307.9|0
1635950230000|2021-11-03 14:37:10|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|0
1635950240000|2021-11-03 14:37:20|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|4307.88|0
1635950250000|2021-11-03 14:37:30|4308.06|4308.06|4308.23|4308.23|4308.23|4308.23|4308.06|4308.06|0
1635950320000|2021-11-03 14:38:40|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|4307.36|0
1635950340000|2021-11-03 14:39:00|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|4308.03|0
1635950360000|2021-11-03 14:39:20|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|4308.73|0
1635950460000|2021-11-03 14:41:00|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|4309.41|0
1635950490000|2021-11-03 14:41:30|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|4308.88|0
1635950530000|2021-11-03 14:42:10|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|4309.06|0
1635950550000|2021-11-03 14:42:30|4309.58|4309.58|4309.94|4309.94|4309.94|4309.94|4309.58|4309.58|0
1635950560000|2021-11-03 14:42:40|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1635950590000|2021-11-03 14:43:10|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|0
1635950600000|2021-11-03 14:43:20|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|4311.64|0
1635950610000|2021-11-03 14:43:30|4312.31|4312.31|4312.87|4312.87|4312.87|4312.87|4312.31|4312.31|0
1635950630000|2021-11-03 14:43:50|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|4313.55|0
1635950660000|2021-11-03 14:44:20|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|0
1635950670000|2021-11-03 14:44:30|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|4312.76|0
1635950740000|2021-11-03 14:45:40|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|4314.11|0
1635950760000|2021-11-03 14:46:00|4313.43|4313.43|4312.91|4312.91|4313.43|4313.43|4312.73|4312.73|0
1635950770000|2021-11-03 14:46:10|4312.79|4312.79|4312.73|4312.73|4312.91|4312.91|4312.73|4312.73|0
1635950790000|2021-11-03 14:46:30|4313.08|4313.08|4313.86|4313.86|4313.86|4313.86|4313.08|4313.08|0
1635950840000|2021-11-03 14:47:20|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|4314.04|0
1635950860000|2021-11-03 14:47:40|4314.39|4314.39|4314.56|4314.56|4314.56|4314.56|4314.39|4314.39|0
1635950870000|2021-11-03 14:47:50|4313.86|4313.86|4312.49|4312.49|4313.86|4313.86|4312.49|4312.49|0
1635950880000|2021-11-03 14:48:00|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|0
1635950920000|2021-11-03 14:48:40|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|0
1635950930000|2021-11-03 14:48:50|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|4311.46|0
1635950940000|2021-11-03 14:49:00|4310.78|4310.78|4309.91|4309.91|4310.78|4310.78|4309.91|4309.91|0
1635950950000|2021-11-03 14:49:10|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|0
1635950960000|2021-11-03 14:49:20|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|4308.69|0
1635950970000|2021-11-03 14:49:30|4311.15|4311.15|4311.32|4311.32|4311.32|4311.32|4311.15|4311.15|0
1635950990000|2021-11-03 14:49:50|4311.5|4311.5|4311.82|4311.82|4312.17|4312.17|4311.5|4311.5|0
1635951000000|2021-11-03 14:50:00|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|4312.17|0
1635951020000|2021-11-03 14:50:20|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|0
1635951050000|2021-11-03 14:50:50|4312.69|4312.69|4312.52|4312.52|4312.69|4312.69|4312.52|4312.52|0
1635951080000|2021-11-03 14:51:20|4312.87|4312.87|4312.93|4312.93|4312.93|4312.93|4312.87|4312.87|0
1635951090000|2021-11-03 14:51:30|4313.6|4313.6|4314.33|4314.33|4314.33|4314.33|4313.6|4313.6|0
1635951100000|2021-11-03 14:51:40|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1635951110000|2021-11-03 14:51:50|4314.33|4314.33|4314.21|4314.21|4314.33|4314.33|4314.21|4314.21|0
1635951120000|2021-11-03 14:52:00|4314.56|4314.56|4315.09|4315.09|4315.09|4315.09|4314.56|4314.56|0
1635951130000|2021-11-03 14:52:10|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|4315.21|0
1635951140000|2021-11-03 14:52:20|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|4314.86|0
1635951160000|2021-11-03 14:52:40|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1635951170000|2021-11-03 14:52:50|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|0
1635951180000|2021-11-03 14:53:00|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|4315.56|0
1635951190000|2021-11-03 14:53:10|4315.39|4315.39|4315.77|4315.77|4315.91|4315.91|4315.39|4315.39|0
1635951200000|2021-11-03 14:53:20|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|0
1635951210000|2021-11-03 14:53:30|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|0
1635951220000|2021-11-03 14:53:40|4316.44|4316.44|4315.77|4315.77|4316.44|4316.44|4315.77|4315.77|0
1635951230000|2021-11-03 14:53:50|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|4315.24|0
1635951290000|2021-11-03 14:54:50|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1635951310000|2021-11-03 14:55:10|4314.74|4314.74|4315.24|4315.24|4315.24|4315.24|4314.57|4314.57|0
1635951320000|2021-11-03 14:55:20|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|4315.01|0
1635951350000|2021-11-03 14:55:50|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|4315.18|0
1635951360000|2021-11-03 14:56:00|4315.36|4315.36|4315.53|4315.53|4315.53|4315.53|4315.36|4315.36|0
1635951400000|2021-11-03 14:56:40|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|4316.21|0
1635951410000|2021-11-03 14:56:50|4317.56|4317.56|4317.21|4317.21|4317.56|4317.56|4317.21|4317.21|0
1635951420000|2021-11-03 14:57:00|4316.53|4316.53|4316.18|4316.18|4316.53|4316.53|4316.18|4316.18|0
1635951430000|2021-11-03 14:57:10|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1635951490000|2021-11-03 14:58:10|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|4315.34|0
1635951500000|2021-11-03 14:58:20|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|0
1635951520000|2021-11-03 14:58:40|4314.64|4314.64|4316.02|4316.02|4316.02|4316.02|4314.64|4314.64|0
1635951620000|2021-11-03 15:00:20|4316.25|4316.25|4316.25|4316.25|4316.25|4316.25|4316.25|4316.25|0
1635951630000|2021-11-03 15:00:30|4315.55|4315.55|4315.38|4315.38|4315.55|4315.55|4315.38|4315.38|0
1635951640000|2021-11-03 15:00:40|4315.9|4315.9|4316.25|4316.25|4316.25|4316.25|4315.9|4315.9|0
1635951660000|2021-11-03 15:01:00|4316.08|4316.08|4315.9|4315.9|4316.08|4316.08|4315.9|4315.9|0
1635951700000|2021-11-03 15:01:40|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|4316.08|0
1635951710000|2021-11-03 15:01:50|4315.9|4315.9|4315.05|4315.05|4315.9|4315.9|4315.05|4315.05|0
1635951740000|2021-11-03 15:02:20|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1635951760000|2021-11-03 15:02:40|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|0
1635951790000|2021-11-03 15:03:10|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|4316.28|0
1635951810000|2021-11-03 15:03:30|4316.45|4316.45|4316.45|4316.45|4316.45|4316.45|4316.45|4316.45|0
1635951820000|2021-11-03 15:03:40|4316.1|4316.1|4315.93|4315.93|4316.1|4316.1|4315.93|4315.93|0
1635951840000|2021-11-03 15:04:00|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|0
1635951850000|2021-11-03 15:04:10|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|0
1635951860000|2021-11-03 15:04:20|4316.7|4316.7|4316.86|4316.86|4316.86|4316.86|4316.7|4316.7|0
1635951950000|2021-11-03 15:05:50|4316.74|4316.74|4317.41|4317.41|4317.41|4317.41|4316.74|4316.74|0
1635951960000|2021-11-03 15:06:00|4316.89|4316.89|4316.21|4316.21|4316.89|4316.89|4316.21|4316.21|0
1635951970000|2021-11-03 15:06:10|4316.89|4316.89|4315.19|4315.19|4316.89|4316.89|4314.83|4314.83|0
1635951990000|2021-11-03 15:06:30|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1635952000000|2021-11-03 15:06:40|4315.6|4315.6|4315.42|4315.42|4315.6|4315.6|4315.42|4315.42|0
1635952020000|2021-11-03 15:07:00|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|4315.66|0
1635952030000|2021-11-03 15:07:10|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|4315.3|0
1635952040000|2021-11-03 15:07:20|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1635952060000|2021-11-03 15:07:40|4315.66|4315.66|4316.97|4316.97|4316.97|4316.97|4315.66|4315.66|0
1635952080000|2021-11-03 15:08:00|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|4317.09|0
1635952090000|2021-11-03 15:08:10|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|4317.33|0
1635952110000|2021-11-03 15:08:30|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|4316.98|0
1635952140000|2021-11-03 15:09:00|4316.63|4316.63|4316.52|4316.52|4316.63|4316.63|4316.52|4316.52|0
1635952150000|2021-11-03 15:09:10|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|4316.7|0
1635952170000|2021-11-03 15:09:30|4317.05|4317.05|4317.17|4317.17|4317.17|4317.17|4317.05|4317.05|0
1635952180000|2021-11-03 15:09:40|4316.93|4316.93|4316.81|4316.81|4317.05|4317.05|4316.81|4316.81|0
1635952190000|2021-11-03 15:09:50|4317.05|4317.05|4316.93|4316.93|4317.05|4317.05|4316.7|4316.7|0
1635952200000|2021-11-03 15:10:00|4316.76|4316.76|4316.37|4316.37|4317.23|4317.23|4316.37|4316.37|0
1635952210000|2021-11-03 15:10:10|4316.49|4316.49|4316.67|4316.67|4316.67|4316.67|4316.49|4316.49|0
1635952230000|2021-11-03 15:10:30|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|0
1635952240000|2021-11-03 15:10:40|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1635952290000|2021-11-03 15:11:30|4316.67|4316.67|4316.55|4316.55|4316.67|4316.67|4316.55|4316.55|0
1635952320000|2021-11-03 15:12:00|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|0
1635952330000|2021-11-03 15:12:10|4316.72|4316.72|4317.4|4317.4|4317.4|4317.4|4316.72|4316.72|0
1635952340000|2021-11-03 15:12:20|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|0
1635952360000|2021-11-03 15:12:40|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|0
1635952400000|2021-11-03 15:13:20|4317.05|4317.05|4316.87|4316.87|4317.22|4317.22|4316.87|4316.87|0
1635952430000|2021-11-03 15:13:50|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|4316.35|0
1635952460000|2021-11-03 15:14:20|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|0
1635952500000|2021-11-03 15:15:00|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1635952530000|2021-11-03 15:15:30|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|4316.18|0
1635952550000|2021-11-03 15:15:50|4315.83|4315.83|4315.66|4315.66|4315.83|4315.83|4315.66|4315.66|0
1635952570000|2021-11-03 15:16:10|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|0
1635952620000|2021-11-03 15:17:00|4316.48|4316.48|4315.95|4315.95|4316.48|4316.48|4315.95|4315.95|0
1635952630000|2021-11-03 15:17:10|4315.9|4315.9|4316.13|4316.13|4316.25|4316.25|4315.9|4315.9|0
1635952650000|2021-11-03 15:17:30|4316.08|4316.08|4315.85|4315.85|4316.08|4316.08|4315.85|4315.85|0
1635952660000|2021-11-03 15:17:40|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|4316.02|0
1635952670000|2021-11-03 15:17:50|4315.9|4315.9|4315.79|4315.79|4315.9|4315.9|4315.79|4315.79|0
1635952680000|2021-11-03 15:18:00|4315.44|4315.44|4315.08|4315.08|4315.44|4315.44|4315.08|4315.08|0
1635952700000|2021-11-03 15:18:20|4315.2|4315.2|4315.08|4315.08|4315.2|4315.2|4315.08|4315.08|0
1635952710000|2021-11-03 15:18:30|4314.91|4314.91|4313.71|4313.71|4314.91|4314.91|4313.71|4313.71|0
1635952720000|2021-11-03 15:18:40|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|4313.54|0
1635952750000|2021-11-03 15:19:10|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|0
1635952760000|2021-11-03 15:19:20|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|4313.08|0
1635952770000|2021-11-03 15:19:30|4311.87|4311.87|4311.87|4311.87|4312.11|4312.11|4311.87|4311.87|0
1635952780000|2021-11-03 15:19:40|4311.2|4311.2|4311.2|4311.2|4311.2|4311.2|4311.2|4311.2|0
1635952790000|2021-11-03 15:19:50|4310.67|4310.67|4311.15|4311.15|4311.15|4311.15|4310.62|4310.62|0
1635952820000|2021-11-03 15:20:20|4311.38|4311.38|4311.15|4311.15|4311.38|4311.38|4311.15|4311.15|0
1635952870000|2021-11-03 15:21:10|4311.31|4311.31|4310.61|4310.61|4311.31|4311.31|4310.61|4310.61|0
1635952880000|2021-11-03 15:21:20|4311.29|4311.29|4312.35|4312.35|4312.52|4312.52|4311.11|4311.11|0
1635952890000|2021-11-03 15:21:30|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1635952900000|2021-11-03 15:21:40|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|4312.7|0
1635952930000|2021-11-03 15:22:10|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|4313.38|0
1635952940000|2021-11-03 15:22:20|4313.2|4313.2|4313.7|4313.7|4313.7|4313.7|4313.03|4313.03|0
1635952950000|2021-11-03 15:22:30|4313.03|4313.03|4313.03|4313.03|4313.7|4313.7|4313.03|4313.03|0
1635952980000|2021-11-03 15:23:00|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|0
1635953020000|2021-11-03 15:23:40|4311.86|4311.86|4311.16|4311.16|4311.86|4311.86|4310.63|4310.63|0
1635953030000|2021-11-03 15:23:50|4311.33|4311.33|4310.98|4310.98|4311.33|4311.33|4310.98|4310.98|0
1635953040000|2021-11-03 15:24:00|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|4310.63|0
1635953050000|2021-11-03 15:24:10|4310.81|4310.81|4311.04|4311.04|4311.04|4311.04|4310.81|4310.81|0
1635953060000|2021-11-03 15:24:20|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1635953090000|2021-11-03 15:24:50|4310.87|4310.87|4310.71|4310.71|4310.87|4310.87|4310.71|4310.71|0
1635953100000|2021-11-03 15:25:00|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|4311.38|0
1635953110000|2021-11-03 15:25:10|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1635953130000|2021-11-03 15:25:30|4310.96|4310.96|4311.07|4311.07|4311.17|4311.17|4310.96|4310.96|0
1635953140000|2021-11-03 15:25:40|4310.54|4310.54|4311.57|4311.57|4311.57|4311.57|4310.54|4310.54|0
1635953170000|2021-11-03 15:26:10|4311.92|4311.92|4311.74|4311.74|4311.92|4311.92|4311.74|4311.74|0
1635953180000|2021-11-03 15:26:20|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|4311.63|0
1635953210000|2021-11-03 15:26:50|4312.3|4312.3|4312.98|4312.98|4312.98|4312.98|4312.3|4312.3|0
1635953220000|2021-11-03 15:27:00|4312.8|4312.8|4312.29|4312.29|4312.98|4312.98|4312.13|4312.13|0
1635953260000|2021-11-03 15:27:40|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|4312.97|0
1635953290000|2021-11-03 15:28:10|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|4312.79|0
1635953300000|2021-11-03 15:28:20|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|4312.61|0
1635953310000|2021-11-03 15:28:30|4313.14|4313.14|4313.32|4313.32|4313.32|4313.32|4313.14|4313.14|0
1635953320000|2021-11-03 15:28:40|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|4313.14|0
1635953350000|2021-11-03 15:29:10|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|4312.47|0
1635953360000|2021-11-03 15:29:20|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|4312.35|0
1635953390000|2021-11-03 15:29:50|4312.7|4312.7|4312.52|4312.52|4312.7|4312.7|4312.52|4312.52|0
1635953400000|2021-11-03 15:30:00|4312.64|4312.64|4312.52|4312.52|4312.64|4312.64|4312.52|4312.52|0
1635953410000|2021-11-03 15:30:10|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|4312.41|0
1635953420000|2021-11-03 15:30:20|4312.35|4312.35|4312.56|4312.56|4312.56|4312.56|4312.35|4312.35|0
1635953430000|2021-11-03 15:30:30|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|4312.39|0
1635953440000|2021-11-03 15:30:40|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|4312.21|0
1635953450000|2021-11-03 15:30:50|4312.45|4312.45|4313.86|4313.86|4313.86|4313.86|4312.33|4312.33|0
1635953460000|2021-11-03 15:31:00|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1635953470000|2021-11-03 15:31:10|4313.3|4313.3|4314.33|4314.33|4314.33|4314.33|4313.3|4313.3|0
1635953490000|2021-11-03 15:31:30|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|4314.15|0
1635953500000|2021-11-03 15:31:40|4314.85|4314.85|4315.03|4315.03|4315.2|4315.2|4314.85|4314.85|0
1635953510000|2021-11-03 15:31:50|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|4315.2|0
1635953530000|2021-11-03 15:32:10|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|4314.85|0
1635953550000|2021-11-03 15:32:30|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1635953560000|2021-11-03 15:32:40|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|4314.79|0
1635953570000|2021-11-03 15:32:50|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|0
1635953580000|2021-11-03 15:33:00|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|4314.73|0
1635953590000|2021-11-03 15:33:10|4314.5|4314.5|4314.62|4314.62|4314.62|4314.62|4314.5|4314.5|0
1635953600000|2021-11-03 15:33:20|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|0
1635953620000|2021-11-03 15:33:40|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|4313.27|0
1635953630000|2021-11-03 15:33:50|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1635953650000|2021-11-03 15:34:10|4312.38|4312.38|4312.48|4312.48|4312.48|4312.48|4312.38|4312.38|0
1635953680000|2021-11-03 15:34:40|4312.31|4312.31|4311.96|4311.96|4312.31|4312.31|4311.96|4311.96|0
1635953690000|2021-11-03 15:34:50|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|4312.13|0
1635953720000|2021-11-03 15:35:20|4312.81|4312.81|4312.93|4312.93|4312.93|4312.93|4312.81|4312.81|0
1635953730000|2021-11-03 15:35:30|4312.75|4312.75|4312.93|4312.93|4312.93|4312.93|4312.75|4312.75|0
1635953760000|2021-11-03 15:36:00|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|4312.75|0
1635953810000|2021-11-03 15:36:50|4312.87|4312.87|4313.31|4313.31|4313.31|4313.31|4312.87|4312.87|0
1635953820000|2021-11-03 15:37:00|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|0
1635953830000|2021-11-03 15:37:10|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|4314.34|0
1635953850000|2021-11-03 15:37:30|4315.01|4315.01|4315.19|4315.19|4315.36|4315.36|4315.01|4315.01|0
1635953860000|2021-11-03 15:37:40|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|0
1635953870000|2021-11-03 15:37:50|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|4314.16|0
1635953910000|2021-11-03 15:38:30|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|4313.81|0
1635953940000|2021-11-03 15:39:00|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1635953950000|2021-11-03 15:39:10|4314.34|4314.34|4314.51|4314.51|4314.51|4314.51|4314.34|4314.34|0
1635953960000|2021-11-03 15:39:20|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|4314.75|0
1635954000000|2021-11-03 15:40:00|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1635954010000|2021-11-03 15:40:10|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|4313.95|0
1635954020000|2021-11-03 15:40:20|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|4313.43|0
1635954040000|2021-11-03 15:40:40|4313.31|4313.31|4313.15|4313.15|4313.31|4313.31|4313.15|4313.15|0
1635954050000|2021-11-03 15:40:50|4312.97|4312.97|4312.8|4312.8|4312.97|4312.97|4312.8|4312.8|0
1635954060000|2021-11-03 15:41:00|4312.91|4312.91|4312.8|4312.8|4312.91|4312.91|4312.8|4312.8|0
1635954070000|2021-11-03 15:41:10|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|4312.62|0
1635954120000|2021-11-03 15:42:00|4312.09|4312.09|4311.74|4311.74|4312.09|4312.09|4311.74|4311.74|0
1635954130000|2021-11-03 15:42:10|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|0
1635954140000|2021-11-03 15:42:20|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|0
1635954150000|2021-11-03 15:42:30|4310.89|4310.89|4311.07|4311.07|4311.07|4311.07|4310.54|4310.54|0
1635954160000|2021-11-03 15:42:40|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|4311.24|0
1635954170000|2021-11-03 15:42:50|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1635954180000|2021-11-03 15:43:00|4311.94|4311.94|4311.59|4311.59|4311.94|4311.94|4311.59|4311.59|0
1635954190000|2021-11-03 15:43:10|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|4311.77|0
1635954220000|2021-11-03 15:43:40|4312.3|4312.3|4312.47|4312.47|4312.47|4312.47|4312.3|4312.3|0
1635954230000|2021-11-03 15:43:50|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|4312.59|0
1635954300000|2021-11-03 15:45:00|4311.91|4311.91|4310.56|4310.56|4311.91|4311.91|4310.56|4310.56|0
1635954310000|2021-11-03 15:45:10|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|4310.39|0
1635954350000|2021-11-03 15:45:50|4309.68|4309.68|4309.86|4309.86|4309.86|4309.86|4309.68|4309.68|0
1635954390000|2021-11-03 15:46:30|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|4310.54|0
1635954410000|2021-11-03 15:46:50|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|0
1635954420000|2021-11-03 15:47:00|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|4309.74|0
1635954460000|2021-11-03 15:47:40|4309.86|4309.86|4309.74|4309.74|4309.86|4309.86|4309.74|4309.74|0
1635954470000|2021-11-03 15:47:50|4309.98|4309.98|4309.3|4309.3|4309.98|4309.98|4309.3|4309.3|0
1635954480000|2021-11-03 15:48:00|4308.78|4308.78|4308.67|4308.67|4308.78|4308.78|4308.67|4308.67|0
1635954510000|2021-11-03 15:48:30|4308.56|4308.56|4308.56|4308.56|4308.68|4308.68|4308.56|4308.56|0
1635954520000|2021-11-03 15:48:40|4308.92|4308.92|4309.27|4309.27|4309.27|4309.27|4308.92|4308.92|0
1635954530000|2021-11-03 15:48:50|4309.09|4309.09|4309.14|4309.14|4309.2|4309.2|4309.09|4309.09|0
1635954540000|2021-11-03 15:49:00|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|4309.49|0
1635954560000|2021-11-03 15:49:20|4309.67|4309.67|4309.9|4309.9|4309.9|4309.9|4309.67|4309.67|0
1635954570000|2021-11-03 15:49:30|4310.13|4310.13|4310.02|4310.02|4310.13|4310.13|4310.02|4310.02|0
1635954580000|2021-11-03 15:49:40|4309.84|4309.84|4309.72|4309.72|4309.84|4309.84|4309.72|4309.72|0
1635954600000|2021-11-03 15:50:00|4309.55|4309.55|4309.37|4309.37|4309.55|4309.55|4309.37|4309.37|0
1635954620000|2021-11-03 15:50:20|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|4309.72|0
1635954650000|2021-11-03 15:50:50|4309.49|4309.49|4309.25|4309.25|4309.49|4309.49|4309.25|4309.25|0
1635954660000|2021-11-03 15:51:00|4309.14|4309.14|4309.37|4309.37|4309.37|4309.37|4309.14|4309.14|0
1635954670000|2021-11-03 15:51:10|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1635954680000|2021-11-03 15:51:20|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|4309.78|0
1635954690000|2021-11-03 15:51:30|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|4309.66|0
1635954700000|2021-11-03 15:51:40|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|4309.84|0
1635954710000|2021-11-03 15:51:50|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|4310.07|0
1635954720000|2021-11-03 15:52:00|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1635954730000|2021-11-03 15:52:10|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1635954760000|2021-11-03 15:52:40|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|4310.42|0
1635954780000|2021-11-03 15:53:00|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|4310.6|0
1635954790000|2021-11-03 15:53:10|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|4310.77|0
1635954800000|2021-11-03 15:53:20|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|4310.95|0
1635954810000|2021-11-03 15:53:30|4311.13|4311.13|4311.83|4311.83|4311.83|4311.83|4311.13|4311.13|0
1635954820000|2021-11-03 15:53:40|4312|4312|4312|4312|4312|4312|4312|4312|0
1635954830000|2021-11-03 15:53:50|4312.18|4312.18|4312.53|4312.53|4312.53|4312.53|4312.18|4312.18|0
1635954840000|2021-11-03 15:54:00|4313.2|4313.2|4313.38|4313.38|4313.38|4313.38|4313.2|4313.2|0
1635954850000|2021-11-03 15:54:10|4313.55|4313.55|4313.47|4313.47|4313.7|4313.7|4313.47|4313.47|0
1635954860000|2021-11-03 15:54:20|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|0
1635954870000|2021-11-03 15:54:30|4314.32|4314.32|4314.48|4314.48|4314.48|4314.48|4314.32|4314.32|0
1635954880000|2021-11-03 15:54:40|4314.63|4314.63|4314.98|4314.98|4314.98|4314.98|4314.63|4314.63|0
1635954890000|2021-11-03 15:54:50|4315.15|4315.15|4315.33|4315.33|4315.33|4315.33|4315.15|4315.15|0
1635954910000|2021-11-03 15:55:10|4314.65|4314.65|4315.17|4315.17|4315.17|4315.17|4314.65|4314.65|0
1635954920000|2021-11-03 15:55:20|4315|4315|4315.05|4315.05|4315.23|4315.23|4315|4315|0
1635954930000|2021-11-03 15:55:30|4314.88|4314.88|4315.67|4315.67|4315.79|4315.79|4314.88|4314.88|0
1635954950000|2021-11-03 15:55:50|4315.5|4315.5|4316.14|4316.14|4316.14|4316.14|4315.5|4315.5|0
1635954960000|2021-11-03 15:56:00|4316.32|4316.32|4316.25|4316.25|4316.42|4316.42|4316.25|4316.25|0
1635954970000|2021-11-03 15:56:10|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|4316.6|0
1635954980000|2021-11-03 15:56:20|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|4316.95|0
1635954990000|2021-11-03 15:56:30|4317.07|4317.07|4317.18|4317.18|4317.18|4317.18|4317.07|4317.07|0
1635955020000|2021-11-03 15:57:00|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|4317.71|0
1635955040000|2021-11-03 15:57:20|4318.59|4318.59|4318.94|4318.94|4318.94|4318.94|4318.59|4318.59|0
1635955050000|2021-11-03 15:57:30|4319.11|4319.11|4319.52|4319.52|4319.52|4319.52|4319.11|4319.11|0
1635955060000|2021-11-03 15:57:40|4319.87|4319.87|4320.02|4320.02|4320.55|4320.55|4319.85|4319.85|0
1635955070000|2021-11-03 15:57:50|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|4320.2|0
1635955080000|2021-11-03 15:58:00|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|4320.02|0
1635955100000|2021-11-03 15:58:20|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|4319.85|0
1635955140000|2021-11-03 15:59:00|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|4319.67|0
1635955150000|2021-11-03 15:59:10|4319|4319|4319|4319|4319|4319|4319|4319|0
1635955160000|2021-11-03 15:59:20|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|4318.82|0
1635955170000|2021-11-03 15:59:30|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1635955180000|2021-11-03 15:59:40|4319.26|4319.26|4318.74|4318.74|4319.26|4319.26|4318.74|4318.74|0
1635955190000|2021-11-03 15:59:50|4318.91|4318.91|4318.65|4318.65|4318.91|4318.91|4318.65|4318.65|0
1635955200000|2021-11-03 16:00:00|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|4318.47|0
1635955210000|2021-11-03 16:00:10|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|4318.62|0
1635955230000|2021-11-03 16:00:30|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|0
1635955240000|2021-11-03 16:00:40|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|4318.09|0
1635955270000|2021-11-03 16:01:10|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|4318.79|0
1635955300000|2021-11-03 16:01:40|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|4318.27|0
1635955340000|2021-11-03 16:02:20|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|4317.59|0
1635955360000|2021-11-03 16:02:40|4318.27|4318.27|4318.11|4318.11|4318.27|4318.27|4318.11|4318.11|0
1635955390000|2021-11-03 16:03:10|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|4318.28|0
1635955410000|2021-11-03 16:03:30|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|4318.96|0
1635955440000|2021-11-03 16:04:00|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|0
1635955470000|2021-11-03 16:04:30|4318.43|4318.43|4318.43|4318.43|4318.43|4318.43|4318.43|4318.43|0
1635955480000|2021-11-03 16:04:40|4318.25|4318.25|4318.14|4318.14|4318.25|4318.25|4318.14|4318.14|0
1635955490000|2021-11-03 16:04:50|4318.02|4318.02|4318.02|4318.02|4318.14|4318.14|4318.02|4318.02|0
1635955510000|2021-11-03 16:05:10|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|0
1635955530000|2021-11-03 16:05:30|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|0
1635955590000|2021-11-03 16:06:30|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|4318.72|0
1635955600000|2021-11-03 16:06:40|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|4318.9|0
1635955630000|2021-11-03 16:07:10|4318.55|4318.55|4318.37|4318.37|4318.55|4318.55|4318.37|4318.37|0
1635955650000|2021-11-03 16:07:30|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|4318.61|0
1635955670000|2021-11-03 16:07:50|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|4318.77|0
1635955680000|2021-11-03 16:08:00|4318.66|4318.66|4316.39|4316.39|4318.66|4318.66|4316.39|4316.39|0
1635955690000|2021-11-03 16:08:10|4316.57|4316.57|4316.72|4316.72|4316.72|4316.72|4316.57|4316.57|0
1635955700000|2021-11-03 16:08:20|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|4317.39|0
1635955710000|2021-11-03 16:08:30|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|4317.22|0
1635955740000|2021-11-03 16:09:00|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|0
1635955750000|2021-11-03 16:09:10|4316.92|4316.92|4316.47|4316.47|4316.92|4316.92|4316.47|4316.47|0
1635955790000|2021-11-03 16:09:50|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|0
1635955800000|2021-11-03 16:10:00|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|0
1635955820000|2021-11-03 16:10:20|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|4316.71|0
1635955830000|2021-11-03 16:10:30|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|4316.87|0
1635955850000|2021-11-03 16:10:50|4316.75|4316.75|4317.28|4317.28|4317.28|4317.28|4316.61|4316.61|0
1635955860000|2021-11-03 16:11:00|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|4317.43|0
1635955870000|2021-11-03 16:11:10|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|0
1635955900000|2021-11-03 16:11:40|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|0
1635955910000|2021-11-03 16:11:50|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|0
1635955920000|2021-11-03 16:12:00|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|4317.52|0
1635955950000|2021-11-03 16:12:30|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|0
1635955990000|2021-11-03 16:13:10|4317.17|4317.17|4317.28|4317.28|4317.28|4317.28|4317.17|4317.17|0
1635956000000|2021-11-03 16:13:20|4316.61|4316.61|4315.93|4315.93|4316.61|4316.61|4315.93|4315.93|0
1635956020000|2021-11-03 16:13:40|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1635956060000|2021-11-03 16:14:20|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|0
1635956110000|2021-11-03 16:15:10|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1635956130000|2021-11-03 16:15:30|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1635956140000|2021-11-03 16:15:40|4315.86|4315.86|4315.75|4315.75|4315.86|4315.86|4315.75|4315.75|0
1635956160000|2021-11-03 16:16:00|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|0
1635956170000|2021-11-03 16:16:10|4316.3|4316.3|4316.16|4316.16|4316.3|4316.3|4316.16|4316.16|0
1635956180000|2021-11-03 16:16:20|4316.32|4316.32|4316.5|4316.5|4316.5|4316.5|4316.32|4316.32|0
1635956210000|2021-11-03 16:16:50|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|4316.32|0
1635956250000|2021-11-03 16:17:30|4315.65|4315.65|4315.7|4315.7|4315.82|4315.82|4315.47|4315.47|0
1635956260000|2021-11-03 16:17:40|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|4315.53|0
1635956270000|2021-11-03 16:17:50|4315.41|4315.41|4315.23|4315.23|4315.41|4315.41|4315.23|4315.23|0
1635956280000|2021-11-03 16:18:00|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|4315.91|0
1635956290000|2021-11-03 16:18:10|4316.26|4316.26|4316.09|4316.09|4316.26|4316.26|4316.09|4316.09|0
1635956300000|2021-11-03 16:18:20|4315.91|4315.91|4315.56|4315.56|4315.91|4315.91|4315.56|4315.56|0
1635956310000|2021-11-03 16:18:30|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|0
1635956320000|2021-11-03 16:18:40|4316.09|4316.09|4316.24|4316.24|4316.24|4316.24|4316.09|4316.09|0
1635956330000|2021-11-03 16:18:50|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|4316.41|0
1635956340000|2021-11-03 16:19:00|4316.59|4316.59|4317.12|4317.12|4317.26|4317.26|4316.59|4316.59|0
1635956390000|2021-11-03 16:19:50|4317.28|4317.28|4318.13|4318.13|4318.13|4318.13|4317.28|4317.28|0
1635956400000|2021-11-03 16:20:00|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|0
1635956410000|2021-11-03 16:20:10|4318.44|4318.44|4318.59|4318.59|4318.59|4318.59|4318.44|4318.44|0
1635956420000|2021-11-03 16:20:20|4318.74|4318.74|4318.71|4318.71|4318.74|4318.74|4318.56|4318.56|0
1635956430000|2021-11-03 16:20:30|4318.03|4318.03|4317.86|4317.86|4318.03|4318.03|4317.81|4317.81|0
1635956440000|2021-11-03 16:20:40|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|4318.54|0
1635956460000|2021-11-03 16:21:00|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|4318.39|0
1635956490000|2021-11-03 16:21:30|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|0
1635956500000|2021-11-03 16:21:40|4318.36|4318.36|4318.01|4318.01|4318.36|4318.36|4318.01|4318.01|0
1635956510000|2021-11-03 16:21:50|4317.33|4317.33|4316.93|4316.93|4317.33|4317.33|4316.93|4316.93|0
1635956530000|2021-11-03 16:22:10|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|4316.77|0
1635956540000|2021-11-03 16:22:20|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|4316.82|0
1635956580000|2021-11-03 16:23:00|4317.5|4317.5|4316.97|4316.97|4317.5|4317.5|4316.97|4316.97|0
1635956600000|2021-11-03 16:23:20|4316.8|4316.8|4317.47|4317.47|4317.47|4317.47|4316.8|4316.8|0
1635956610000|2021-11-03 16:23:30|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|0
1635956640000|2021-11-03 16:24:00|4317.79|4317.79|4318.14|4318.14|4318.14|4318.14|4317.79|4317.79|0
1635956650000|2021-11-03 16:24:10|4318.02|4318.02|4318.07|4318.07|4318.07|4318.07|4318.02|4318.02|0
1635956660000|2021-11-03 16:24:20|4317.95|4317.95|4317.95|4317.95|4317.95|4317.95|4317.95|4317.95|0
1635956670000|2021-11-03 16:24:30|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|4317.79|0
1635956710000|2021-11-03 16:25:10|4317.61|4317.61|4317.44|4317.44|4317.61|4317.61|4317.44|4317.44|0
1635956720000|2021-11-03 16:25:20|4318.12|4318.12|4317.94|4317.94|4318.12|4318.12|4317.94|4317.94|0
1635956730000|2021-11-03 16:25:30|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|4317.78|0
1635956740000|2021-11-03 16:25:40|4317.95|4317.95|4317.77|4317.77|4317.95|4317.95|4317.77|4317.77|0
1635956770000|2021-11-03 16:26:10|4318.45|4318.45|4318.74|4318.74|4318.74|4318.74|4318.45|4318.45|0
1635956780000|2021-11-03 16:26:20|4318.06|4318.06|4317.39|4317.39|4318.06|4318.06|4317.39|4317.39|0
1635956790000|2021-11-03 16:26:30|4317.21|4317.21|4318.06|4318.06|4318.06|4318.06|4317.21|4317.21|0
1635956800000|2021-11-03 16:26:40|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|4318.74|0
1635956810000|2021-11-03 16:26:50|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|0
1635956820000|2021-11-03 16:27:00|4318.39|4318.39|4318.09|4318.09|4318.39|4318.39|4318.09|4318.09|0
1635956830000|2021-11-03 16:27:10|4317.95|4317.95|4317.27|4317.27|4317.95|4317.95|4317.27|4317.27|0
1635956840000|2021-11-03 16:27:20|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|4317.11|0
1635956850000|2021-11-03 16:27:30|4316.76|4316.76|4316.41|4316.41|4316.76|4316.76|4316.41|4316.41|0
1635956860000|2021-11-03 16:27:40|4317.08|4317.08|4317.26|4317.26|4317.26|4317.26|4317.08|4317.08|0
1635956880000|2021-11-03 16:28:00|4317.05|4317.05|4316.94|4316.94|4317.05|4317.05|4316.94|4316.94|0
1635956890000|2021-11-03 16:28:10|4316.68|4316.68|4317.09|4317.09|4317.09|4317.09|4316.68|4316.68|0
1635956910000|2021-11-03 16:28:30|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|4317.44|0
1635956930000|2021-11-03 16:28:50|4317.29|4317.29|4317.85|4317.85|4317.97|4317.97|4317.29|4317.29|0
1635956940000|2021-11-03 16:29:00|4317.18|4317.18|4318.73|4318.73|4318.89|4318.89|4317.18|4317.18|0
1635956950000|2021-11-03 16:29:10|4318.87|4318.87|4319.23|4319.23|4319.23|4319.23|4318.87|4318.87|0
1635956960000|2021-11-03 16:29:20|4319.49|4319.49|4319.72|4319.72|4319.72|4319.72|4319.49|4319.49|0
1635956970000|2021-11-03 16:29:30|4319.61|4319.61|4319.77|4319.77|4319.77|4319.77|4319.61|4319.61|0
1635956980000|2021-11-03 16:29:40|4319.1|4319.1|4320.63|4320.63|4320.63|4320.63|4318.94|4318.94|0
1635956990000|2021-11-03 16:29:50|4320.98|4320.98|4322.97|4322.97|4322.97|4322.97|4320.98|4320.98|0
1636013700000|2021-11-04 08:15:00|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|4326.55|0
1636013710000|2021-11-04 08:15:10|4326.73|4326.73|4326.41|4326.41|4326.73|4326.73|4326.41|4326.41|0
1636013730000|2021-11-04 08:15:30|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|0
1636013750000|2021-11-04 08:15:50|4327.64|4327.64|4327.11|4327.11|4327.64|4327.64|4327.11|4327.11|0
1636013760000|2021-11-04 08:16:00|4325.53|4325.53|4326.94|4326.94|4326.94|4326.94|4325.53|4325.53|0
1636013770000|2021-11-04 08:16:10|4327.61|4327.61|4329.31|4329.31|4329.31|4329.31|4327.61|4327.61|0
1636013780000|2021-11-04 08:16:20|4330.37|4330.37|4329.66|4329.66|4330.37|4330.37|4329.66|4329.66|0
1636013790000|2021-11-04 08:16:30|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|0
1636013800000|2021-11-04 08:16:40|4328.66|4328.66|4328.31|4328.31|4328.66|4328.66|4328.31|4328.31|0
1636013810000|2021-11-04 08:16:50|4328.99|4328.99|4328.64|4328.64|4328.99|4328.99|4328.64|4328.64|0
1636013820000|2021-11-04 08:17:00|4328.81|4328.81|4329.84|4329.84|4329.84|4329.84|4328.81|4328.81|0
1636013860000|2021-11-04 08:17:40|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1636013870000|2021-11-04 08:17:50|4331.54|4331.54|4332.07|4332.07|4332.07|4332.07|4331.54|4331.54|0
1636013880000|2021-11-04 08:18:00|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|4331.72|0
1636013890000|2021-11-04 08:18:10|4331.89|4331.89|4333.24|4333.24|4333.24|4333.24|4331.89|4331.89|0
1636013900000|2021-11-04 08:18:20|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|4333.92|0
1636013910000|2021-11-04 08:18:30|4334.59|4334.59|4334.36|4334.36|4334.59|4334.59|4334.36|4334.36|0
1636013920000|2021-11-04 08:18:40|4335.04|4335.04|4335.71|4335.71|4335.71|4335.71|4335.04|4335.04|0
1636013930000|2021-11-04 08:18:50|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|0
1636013940000|2021-11-04 08:19:00|4336.74|4336.74|4338.61|4338.61|4339.29|4339.29|4336.74|4336.74|0
1636013950000|2021-11-04 08:19:10|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|4339.2|0
1636013960000|2021-11-04 08:19:20|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|0
1636013980000|2021-11-04 08:19:40|4339.93|4339.93|4339.75|4339.75|4339.93|4339.93|4339.25|4339.25|0
1636014000000|2021-11-04 08:20:00|4338.4|4338.4|4337.73|4337.73|4338.4|4338.4|4337.73|4337.73|0
1636014010000|2021-11-04 08:20:10|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|0
1636014030000|2021-11-04 08:20:30|4337.08|4337.08|4337.55|4337.55|4337.55|4337.55|4337.08|4337.08|0
1636014040000|2021-11-04 08:20:40|4338.22|4338.22|4338.57|4338.57|4338.57|4338.57|4338.22|4338.22|0
1636014050000|2021-11-04 08:20:50|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|4337.9|0
1636014060000|2021-11-04 08:21:00|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|4336.32|0
1636014070000|2021-11-04 08:21:10|4335.64|4335.64|4335.44|4335.44|4335.64|4335.64|4334.41|4334.41|0
1636014100000|2021-11-04 08:21:40|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|0
1636014110000|2021-11-04 08:21:50|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|4336.17|0
1636014120000|2021-11-04 08:22:00|4337.52|4337.52|4336.99|4336.99|4337.52|4337.52|4336.99|4336.99|0
1636014130000|2021-11-04 08:22:10|4337.67|4337.67|4338.32|4338.32|4338.49|4338.49|4337.67|4337.67|0
1636014160000|2021-11-04 08:22:40|4339|4339|4339|4339|4339|4339|4339|4339|0
1636014170000|2021-11-04 08:22:50|4340.4|4340.4|4342.54|4342.54|4342.54|4342.54|4340.4|4340.4|0
1636014240000|2021-11-04 08:24:00|4342.89|4342.89|4342.01|4342.01|4342.89|4342.89|4342.01|4342.01|0
1636014250000|2021-11-04 08:24:10|4341.85|4341.85|4341.73|4341.73|4341.85|4341.85|4341.73|4341.73|0
1636014260000|2021-11-04 08:24:20|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1636014270000|2021-11-04 08:24:30|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1636014290000|2021-11-04 08:24:50|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|0
1636014310000|2021-11-04 08:25:10|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|0
1636014330000|2021-11-04 08:25:30|4338.43|4338.43|4337.55|4337.55|4338.43|4338.43|4337.55|4337.55|0
1636014340000|2021-11-04 08:25:40|4336.87|4336.87|4336.56|4336.56|4336.87|4336.87|4336.56|4336.56|0
1636014350000|2021-11-04 08:25:50|4335.88|4335.88|4335.72|4335.72|4335.88|4335.88|4335.72|4335.72|0
1636014360000|2021-11-04 08:26:00|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|0
1636014390000|2021-11-04 08:26:30|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|0
1636014400000|2021-11-04 08:26:40|4333.61|4333.61|4333.61|4333.61|4333.61|4333.61|4333.61|4333.61|0
1636014410000|2021-11-04 08:26:50|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|0
1636014420000|2021-11-04 08:27:00|4335.49|4335.49|4335.84|4335.84|4335.84|4335.84|4335.49|4335.49|0
1636014440000|2021-11-04 08:27:20|4335.32|4335.32|4335.32|4335.32|4335.32|4335.32|4335.32|4335.32|0
1636014450000|2021-11-04 08:27:30|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|0
1636014510000|2021-11-04 08:28:30|4334.47|4334.47|4333.44|4333.44|4334.47|4334.47|4333.44|4333.44|0
1636014520000|2021-11-04 08:28:40|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|0
1636014530000|2021-11-04 08:28:50|4333.88|4333.88|4333.76|4333.76|4333.88|4333.88|4333.76|4333.76|0
1636014540000|2021-11-04 08:29:00|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|4334.12|0
1636014550000|2021-11-04 08:29:10|4334.47|4334.47|4334.12|4334.12|4334.82|4334.82|4334.12|4334.12|0
1636014590000|2021-11-04 08:29:50|4334|4334|4334|4334|4334.35|4334.35|4334|4334|0
1636014600000|2021-11-04 08:30:00|4333.65|4333.65|4333.06|4333.06|4333.65|4333.65|4333.06|4333.06|0
1636014620000|2021-11-04 08:30:20|4334.41|4334.41|4333.39|4333.39|4334.41|4334.41|4333.39|4333.39|0
1636014640000|2021-11-04 08:30:40|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|4332.71|0
1636014650000|2021-11-04 08:30:50|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|4333.24|0
1636014680000|2021-11-04 08:31:20|4333.94|4333.94|4334.44|4334.44|4334.44|4334.44|4333.94|4333.94|0
1636014690000|2021-11-04 08:31:30|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|4335.49|0
1636014710000|2021-11-04 08:31:50|4336.17|4336.17|4336.84|4336.84|4336.84|4336.84|4336.17|4336.17|0
1636014780000|2021-11-04 08:33:00|4336.47|4336.47|4338.2|4338.2|4338.2|4338.2|4336.47|4336.47|0
1636014790000|2021-11-04 08:33:10|4339.08|4339.08|4339.66|4339.66|4339.66|4339.66|4339.08|4339.08|0
1636014800000|2021-11-04 08:33:20|4340.01|4340.01|4340.36|4340.36|4340.36|4340.36|4340.01|4340.01|0
1636014870000|2021-11-04 08:34:30|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|0
1636014900000|2021-11-04 08:35:00|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1636014940000|2021-11-04 08:35:40|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|0
1636014960000|2021-11-04 08:36:00|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|0
1636014980000|2021-11-04 08:36:20|4341.71|4341.71|4341.18|4341.18|4341.71|4341.71|4341.18|4341.18|0
1636015030000|2021-11-04 08:37:10|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|0
1636015080000|2021-11-04 08:38:00|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|0
1636015100000|2021-11-04 08:38:20|4342.23|4342.23|4341.53|4341.53|4342.23|4342.23|4341.53|4341.53|0
1636015110000|2021-11-04 08:38:30|4340.86|4340.86|4341.09|4341.09|4341.09|4341.09|4340.86|4340.86|0
1636015180000|2021-11-04 08:39:40|4340.74|4340.74|4341.27|4341.27|4341.27|4341.27|4340.74|4340.74|0
1636015210000|2021-11-04 08:40:10|4341.44|4341.44|4340.21|4340.21|4341.44|4341.44|4340.04|4340.04|0
1636015220000|2021-11-04 08:40:20|4339.86|4339.86|4339.34|4339.34|4340.39|4340.39|4339.34|4339.34|0
1636015260000|2021-11-04 08:41:00|4342.55|4342.55|4342.38|4342.38|4342.55|4342.55|4342.38|4342.38|0
1636015280000|2021-11-04 08:41:20|4343.05|4343.05|4343.73|4343.73|4343.73|4343.73|4343.05|4343.05|0
1636015300000|2021-11-04 08:41:40|4344.6|4344.6|4345.31|4345.31|4345.31|4345.31|4344.6|4344.6|0
1636015320000|2021-11-04 08:42:00|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|4345.98|0
1636015340000|2021-11-04 08:42:20|4346.14|4346.14|4345.85|4345.85|4346.14|4346.14|4345.85|4345.85|0
1636015360000|2021-11-04 08:42:40|4346.02|4346.02|4347.07|4347.07|4347.07|4347.07|4345.69|4345.69|0
1636015370000|2021-11-04 08:42:50|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|4347.77|0
1636015380000|2021-11-04 08:43:00|4347.82|4347.82|4347.66|4347.66|4347.82|4347.82|4347.66|4347.66|0
1636015390000|2021-11-04 08:43:10|4347.87|4347.87|4347.82|4347.82|4347.87|4347.87|4347.82|4347.82|0
1636015400000|2021-11-04 08:43:20|4348.4|4348.4|4348.55|4348.55|4348.55|4348.55|4348.4|4348.4|0
1636015420000|2021-11-04 08:43:40|4349.23|4349.23|4349.26|4349.26|4349.4|4349.4|4349.05|4349.05|0
1636015430000|2021-11-04 08:43:50|4349.58|4349.58|4350.93|4350.93|4350.93|4350.93|4349.58|4349.58|0
1636015440000|2021-11-04 08:44:00|4352.16|4352.16|4352.69|4352.69|4352.69|4352.69|4352.16|4352.16|0
1636015460000|2021-11-04 08:44:20|4352.83|4352.83|4354.5|4354.5|4354.5|4354.5|4352.83|4352.83|0
1636015480000|2021-11-04 08:44:40|4354.66|4354.66|4356.01|4356.01|4356.01|4356.01|4354.66|4354.66|0
1636015490000|2021-11-04 08:44:50|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|4355.9|0
1636015500000|2021-11-04 08:45:00|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1636015510000|2021-11-04 08:45:10|4355.55|4355.55|4357.65|4357.65|4357.83|4357.83|4355.55|4355.55|0
1636015550000|2021-11-04 08:45:50|4357.48|4357.48|4357.98|4357.98|4357.98|4357.98|4357.3|4357.3|0
1636015580000|2021-11-04 08:46:20|4357.39|4357.39|4357.68|4357.68|4357.68|4357.68|4357.39|4357.39|0
1636015590000|2021-11-04 08:46:30|4357.01|4357.01|4355.46|4355.46|4357.03|4357.03|4355.46|4355.46|0
1636015600000|2021-11-04 08:46:40|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|0
1636015610000|2021-11-04 08:46:50|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|4355.78|0
1636015620000|2021-11-04 08:47:00|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|0
1636015640000|2021-11-04 08:47:20|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|0
1636015650000|2021-11-04 08:47:30|4355.67|4355.67|4355.85|4355.85|4355.85|4355.85|4355.67|4355.67|0
1636015680000|2021-11-04 08:48:00|4355.5|4355.5|4355.67|4355.67|4355.67|4355.67|4355.5|4355.5|0
1636015700000|2021-11-04 08:48:20|4355.15|4355.15|4355.85|4355.85|4355.85|4355.85|4355.15|4355.15|0
1636015730000|2021-11-04 08:48:50|4357.2|4357.2|4356.15|4356.15|4357.2|4357.2|4356.15|4356.15|0
1636015750000|2021-11-04 08:49:10|4356.5|4356.5|4356.38|4356.38|4356.5|4356.5|4356.38|4356.38|0
1636015760000|2021-11-04 08:49:20|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|4355.71|0
1636015790000|2021-11-04 08:49:50|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|4356.04|0
1636015800000|2021-11-04 08:50:00|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|0
1636015810000|2021-11-04 08:50:10|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|4355.53|0
1636015820000|2021-11-04 08:50:20|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|4355.41|0
1636015840000|2021-11-04 08:50:40|4355.06|4355.06|4355.18|4355.18|4355.18|4355.18|4355.06|4355.06|0
1636015850000|2021-11-04 08:50:50|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|0
1636015860000|2021-11-04 08:51:00|4356.29|4356.29|4357.16|4357.16|4357.16|4357.16|4356.29|4356.29|0
1636015870000|2021-11-04 08:51:10|4357.84|4357.84|4359.19|4359.19|4359.19|4359.19|4357.84|4357.84|0
1636015880000|2021-11-04 08:51:20|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|4358.51|0
1636015890000|2021-11-04 08:51:30|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1636015910000|2021-11-04 08:51:50|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|4358.86|0
1636015920000|2021-11-04 08:52:00|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|4357.81|0
1636015930000|2021-11-04 08:52:10|4357.14|4357.14|4356.46|4356.46|4357.14|4357.14|4355.79|4355.79|0
1636015940000|2021-11-04 08:52:20|4355.97|4355.97|4356.5|4356.5|4356.5|4356.5|4355.97|4355.97|0
1636015950000|2021-11-04 08:52:30|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|4355.15|0
1636015980000|2021-11-04 08:53:00|4355.41|4355.41|4356.15|4356.15|4356.15|4356.15|4355.41|4355.41|0
1636016000000|2021-11-04 08:53:20|4356|4356|4356|4356|4356|4356|4356|4356|0
1636016020000|2021-11-04 08:53:40|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|4355.65|0
1636016030000|2021-11-04 08:53:50|4355.49|4355.49|4354.81|4354.81|4355.49|4355.49|4354.81|4354.81|0
1636016040000|2021-11-04 08:54:00|4355.13|4355.13|4355.21|4355.21|4355.39|4355.39|4355.13|4355.13|0
1636016050000|2021-11-04 08:54:10|4356.09|4356.09|4356.97|4356.97|4356.97|4356.97|4356.09|4356.09|0
1636016070000|2021-11-04 08:54:30|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|0
1636016100000|2021-11-04 08:55:00|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|4355.77|0
1636016110000|2021-11-04 08:55:10|4356.44|4356.44|4356.27|4356.27|4356.44|4356.44|4356.27|4356.27|0
1636016120000|2021-11-04 08:55:20|4356.15|4356.15|4356.38|4356.38|4356.38|4356.38|4356.15|4356.15|0
1636016130000|2021-11-04 08:55:30|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|4356.56|0
1636016140000|2021-11-04 08:55:40|4357.23|4357.23|4357.12|4357.12|4357.23|4357.23|4357.12|4357.12|0
1636016160000|2021-11-04 08:56:00|4358.17|4358.17|4359.52|4359.52|4359.52|4359.52|4358.17|4358.17|0
1636016170000|2021-11-04 08:56:10|4358.84|4358.84|4358.17|4358.17|4358.84|4358.84|4358.17|4358.17|0
1636016190000|2021-11-04 08:56:30|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|4358.87|0
1636016200000|2021-11-04 08:56:40|4359.02|4359.02|4360.3|4360.3|4360.3|4360.3|4358.9|4358.9|0
1636016210000|2021-11-04 08:56:50|4358.9|4358.9|4360.13|4360.13|4360.13|4360.13|4358.9|4358.9|0
1636016220000|2021-11-04 08:57:00|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|4359.84|0
1636016260000|2021-11-04 08:57:40|4360.01|4360.01|4360.89|4360.89|4360.89|4360.89|4360.01|4360.01|0
1636016270000|2021-11-04 08:57:50|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|4360.54|0
1636016300000|2021-11-04 08:58:20|4361.59|4361.59|4361.24|4361.24|4361.59|4361.59|4361.24|4361.24|0
1636016320000|2021-11-04 08:58:40|4362.59|4362.59|4363.47|4363.47|4363.47|4363.47|4362.59|4362.59|0
1636016340000|2021-11-04 08:59:00|4363.58|4363.58|4363.39|4363.39|4363.7|4363.7|4363.39|4363.39|0
1636016350000|2021-11-04 08:59:10|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|4364.74|0
1636016370000|2021-11-04 08:59:30|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|4364.91|0
1636016380000|2021-11-04 08:59:40|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|4364.56|0
1636016430000|2021-11-04 09:00:30|4364.71|4364.71|4366.44|4366.44|4367.03|4367.03|4364.71|4364.71|0
1636016440000|2021-11-04 09:00:40|4366.88|4366.88|4368.23|4368.23|4368.23|4368.23|4366.88|4366.88|0
1636016450000|2021-11-04 09:00:50|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|0
1636016460000|2021-11-04 09:01:00|4368.51|4368.51|4368.02|4368.02|4368.51|4368.51|4367.46|4367.46|0
1636016470000|2021-11-04 09:01:10|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|0
1636016500000|2021-11-04 09:01:40|4369.4|4369.4|4369.07|4369.07|4369.4|4369.4|4369.07|4369.07|0
1636016510000|2021-11-04 09:01:50|4370.65|4370.65|4369.6|4369.6|4370.65|4370.65|4369.6|4369.6|0
1636016520000|2021-11-04 09:02:00|4369.92|4369.92|4369.57|4369.57|4369.92|4369.92|4369.57|4369.57|0
1636016570000|2021-11-04 09:02:50|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|4369.22|0
1636016600000|2021-11-04 09:03:20|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|4370.45|0
1636016620000|2021-11-04 09:03:40|4369.77|4369.77|4369.89|4369.89|4369.89|4369.89|4369.77|4369.77|0
1636016630000|2021-11-04 09:03:50|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|0
1636016680000|2021-11-04 09:04:40|4370.62|4370.62|4370.41|4370.41|4370.62|4370.62|4370.41|4370.41|0
1636016700000|2021-11-04 09:05:00|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|4372.16|0
1636016710000|2021-11-04 09:05:10|4373.04|4373.04|4374.09|4374.09|4374.09|4374.09|4373.04|4373.04|0
1636016750000|2021-11-04 09:05:50|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|0
1636016770000|2021-11-04 09:06:10|4374.59|4374.59|4374.96|4374.96|4374.96|4374.96|4374.59|4374.59|0
1636016800000|2021-11-04 09:06:40|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|0
1636016820000|2021-11-04 09:07:00|4375.11|4375.11|4375.28|4375.28|4375.46|4375.46|4375.11|4375.11|0
1636016830000|2021-11-04 09:07:10|4375.96|4375.96|4376.63|4376.63|4376.63|4376.63|4375.96|4375.96|0
1636016840000|2021-11-04 09:07:20|4377.51|4377.51|4377.34|4377.34|4377.51|4377.51|4377.34|4377.34|0
1636016850000|2021-11-04 09:07:30|4378.56|4378.56|4378.4|4378.4|4378.68|4378.68|4378.4|4378.4|0
1636016880000|2021-11-04 09:08:00|4377.52|4377.52|4378.4|4378.4|4378.4|4378.4|4377.52|4377.52|0
1636016890000|2021-11-04 09:08:10|4377.72|4377.72|4377.72|4377.72|4377.72|4377.72|4377.72|4377.72|0
1636016900000|2021-11-04 09:08:20|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|0
1636016930000|2021-11-04 09:08:50|4375.37|4375.37|4375.53|4375.53|4375.53|4375.53|4375.37|4375.37|0
1636016960000|2021-11-04 09:09:20|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|4376.21|0
1636016980000|2021-11-04 09:09:40|4376.58|4376.58|4377.45|4377.45|4377.45|4377.45|4376.58|4376.58|0
1636016990000|2021-11-04 09:09:50|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|0
1636017000000|2021-11-04 09:10:00|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|4377.97|0
1636017070000|2021-11-04 09:11:10|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|0
1636017100000|2021-11-04 09:11:40|4376.24|4376.24|4375.89|4375.89|4376.24|4376.24|4375.37|4375.37|0
1636017110000|2021-11-04 09:11:50|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|0
1636017120000|2021-11-04 09:12:00|4376.07|4376.07|4376.42|4376.42|4376.42|4376.42|4376.07|4376.07|0
1636017140000|2021-11-04 09:12:20|4376.21|4376.21|4376|4376|4376.21|4376.21|4376|4376|0
1636017150000|2021-11-04 09:12:30|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|0
1636017180000|2021-11-04 09:13:00|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|0
1636017220000|2021-11-04 09:13:40|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|0
1636017240000|2021-11-04 09:14:00|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|0
1636017250000|2021-11-04 09:14:10|4373.66|4373.66|4373.66|4373.66|4373.66|4373.66|4373.51|4373.51|0
1636017260000|2021-11-04 09:14:20|4373.48|4373.48|4374.16|4374.16|4374.16|4374.16|4373.48|4373.48|0
1636017300000|2021-11-04 09:15:00|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1636017310000|2021-11-04 09:15:10|4375.45|4375.45|4375.3|4375.3|4375.45|4375.45|4375.3|4375.3|0
1636017330000|2021-11-04 09:15:30|4375.18|4375.18|4375.18|4375.18|4375.18|4375.18|4375.18|4375.18|0
1636017350000|2021-11-04 09:15:50|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|0
1636017360000|2021-11-04 09:16:00|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|0
1636017390000|2021-11-04 09:16:30|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|0
1636017410000|2021-11-04 09:16:50|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|0
1636017420000|2021-11-04 09:17:00|4375.41|4375.41|4375.94|4375.94|4375.94|4375.94|4375.41|4375.41|0
1636017440000|2021-11-04 09:17:20|4375.59|4375.59|4375.7|4375.7|4375.7|4375.7|4375.59|4375.59|0
1636017450000|2021-11-04 09:17:30|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|0
1636017480000|2021-11-04 09:18:00|4376.47|4376.47|4376.58|4376.58|4376.58|4376.58|4376.47|4376.47|0
1636017490000|2021-11-04 09:18:10|4376.47|4376.47|4376.35|4376.35|4376.47|4376.47|4376.35|4376.35|0
1636017530000|2021-11-04 09:18:50|4375.82|4375.82|4375.47|4375.47|4375.82|4375.82|4375.47|4375.47|0
1636017540000|2021-11-04 09:19:00|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|0
1636017570000|2021-11-04 09:19:30|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|0
1636017580000|2021-11-04 09:19:40|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|0
1636017600000|2021-11-04 09:20:00|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|4373.33|0
1636017620000|2021-11-04 09:20:20|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|4372.66|0
1636017660000|2021-11-04 09:21:00|4372.29|4372.29|4372.03|4372.03|4372.45|4372.45|4372.03|4372.03|0
1636017670000|2021-11-04 09:21:10|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|0
1636017680000|2021-11-04 09:21:20|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|0
1636017690000|2021-11-04 09:21:30|4372.03|4372.03|4371.92|4371.92|4372.03|4372.03|4371.92|4371.92|0
1636017710000|2021-11-04 09:21:50|4372.03|4372.03|4371.92|4371.92|4372.03|4372.03|4371.92|4371.92|0
1636017730000|2021-11-04 09:22:10|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|0
1636017750000|2021-11-04 09:22:30|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|0
1636017760000|2021-11-04 09:22:40|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|4372.09|0
1636017780000|2021-11-04 09:23:00|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|4372.79|0
1636017790000|2021-11-04 09:23:10|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|4374.14|0
1636017800000|2021-11-04 09:23:20|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|4373.97|0
1636017820000|2021-11-04 09:23:40|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|4374.44|0
1636017860000|2021-11-04 09:24:20|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|4374.73|0
1636017890000|2021-11-04 09:24:50|4374.84|4374.84|4375|4375|4375|4375|4374.84|4374.84|0
1636017910000|2021-11-04 09:25:10|4375.11|4375.11|4374.97|4374.97|4375.11|4375.11|4374.97|4374.97|0
1636017920000|2021-11-04 09:25:20|4375.32|4375.32|4375.2|4375.2|4375.32|4375.32|4374.97|4374.97|0
1636017930000|2021-11-04 09:25:30|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|4375.36|0
1636017960000|2021-11-04 09:26:00|4375.01|4375.01|4371.35|4371.35|4375.01|4375.01|4371.35|4371.35|0
1636017970000|2021-11-04 09:26:10|4371.47|4371.47|4372.7|4372.7|4373.37|4373.37|4371.47|4371.47|0
1636017990000|2021-11-04 09:26:30|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|0
1636018000000|2021-11-04 09:26:40|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|0
1636018010000|2021-11-04 09:26:50|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|0
1636018020000|2021-11-04 09:27:00|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|0
1636018030000|2021-11-04 09:27:10|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|0
1636018050000|2021-11-04 09:27:30|4373.37|4373.37|4374.6|4374.6|4374.6|4374.6|4373.37|4373.37|0
1636018080000|2021-11-04 09:28:00|4374.72|4374.72|4374.6|4374.6|4374.72|4374.72|4374.6|4374.6|0
1636018090000|2021-11-04 09:28:10|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|4374.76|0
1636018150000|2021-11-04 09:29:10|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|0
1636018170000|2021-11-04 09:29:30|4375.7|4375.7|4376.2|4376.2|4376.2|4376.2|4375.52|4375.52|0
1636018180000|2021-11-04 09:29:40|4376.87|4376.87|4379.68|4379.68|4379.68|4379.68|4376.87|4376.87|0
1636018220000|2021-11-04 09:30:20|4379.73|4379.73|4379.47|4379.47|4379.73|4379.73|4379.47|4379.47|0
1636018230000|2021-11-04 09:30:30|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|0
1636018260000|2021-11-04 09:31:00|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|4378.62|0
1636018270000|2021-11-04 09:31:10|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|0
1636018290000|2021-11-04 09:31:30|4377.63|4377.63|4377.47|4377.47|4377.63|4377.63|4377.47|4377.47|0
1636018310000|2021-11-04 09:31:50|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|0
1636018320000|2021-11-04 09:32:00|4376.95|4376.95|4377.68|4377.68|4377.68|4377.68|4376.95|4376.95|0
1636018330000|2021-11-04 09:32:10|4377.84|4377.84|4377.38|4377.38|4377.84|4377.84|4377.38|4377.38|0
1636018350000|2021-11-04 09:32:30|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|0
1636018360000|2021-11-04 09:32:40|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|4377.64|0
1636018390000|2021-11-04 09:33:10|4377.9|4377.9|4377.9|4377.9|4377.9|4377.9|4377.9|4377.9|0
1636018400000|2021-11-04 09:33:20|4375.5|4375.5|4374.97|4374.97|4375.5|4375.5|4374.97|4374.97|0
1636018410000|2021-11-04 09:33:30|4375.5|4375.5|4375.35|4375.35|4375.5|4375.5|4375.35|4375.35|0
1636018440000|2021-11-04 09:34:00|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|0
1636018480000|2021-11-04 09:34:40|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|0
1636018510000|2021-11-04 09:35:10|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|0
1636018520000|2021-11-04 09:35:20|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|0
1636018550000|2021-11-04 09:35:50|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|4374.15|0
1636018590000|2021-11-04 09:36:30|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|0
1636018600000|2021-11-04 09:36:40|4372.64|4372.64|4371.96|4371.96|4372.64|4372.64|4371.96|4371.96|0
1636018610000|2021-11-04 09:36:50|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|4371.8|0
1636018680000|2021-11-04 09:38:00|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|0
1636018690000|2021-11-04 09:38:10|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|4368.5|0
1636018710000|2021-11-04 09:38:30|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|4367.62|0
1636018720000|2021-11-04 09:38:40|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|4367.97|0
1636018740000|2021-11-04 09:39:00|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|4367.44|0
1636018750000|2021-11-04 09:39:10|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|0
1636018770000|2021-11-04 09:39:30|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|0
1636018780000|2021-11-04 09:39:40|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|0
1636018810000|2021-11-04 09:40:10|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|4368.15|0
1636018830000|2021-11-04 09:40:30|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|4367.47|0
1636018860000|2021-11-04 09:41:00|4367.12|4367.12|4366|4366|4367.35|4367.35|4366|4366|0
1636018900000|2021-11-04 09:41:40|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|0
1636018910000|2021-11-04 09:41:50|4365.68|4365.68|4365.58|4365.58|4365.68|4365.68|4365.58|4365.58|0
1636018920000|2021-11-04 09:42:00|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|4365.73|0
1636018930000|2021-11-04 09:42:10|4365.59|4365.59|4365.29|4365.29|4365.59|4365.59|4365.29|4365.29|0
1636019000000|2021-11-04 09:43:20|4365.08|4365.08|4365.66|4365.66|4365.66|4365.66|4365.08|4365.08|0
1636019020000|2021-11-04 09:43:40|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|4364.96|0
1636019040000|2021-11-04 09:44:00|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|0
1636019060000|2021-11-04 09:44:20|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|4365.4|0
1636019090000|2021-11-04 09:44:50|4364.88|4364.88|4365.67|4365.67|4365.67|4365.67|4364.88|4364.88|0
1636019100000|2021-11-04 09:45:00|4365.88|4365.88|4366.11|4366.11|4366.11|4366.11|4365.88|4365.88|0
1636019110000|2021-11-04 09:45:10|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|0
1636019120000|2021-11-04 09:45:20|4366.2|4366.2|4367.05|4367.05|4367.05|4367.05|4366.2|4366.2|0
1636019150000|2021-11-04 09:45:50|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|0
1636019160000|2021-11-04 09:46:00|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|0
1636019170000|2021-11-04 09:46:10|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|0
1636019180000|2021-11-04 09:46:20|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|4367.4|0
1636019210000|2021-11-04 09:46:50|4367.72|4367.72|4367.72|4367.72|4367.72|4367.72|4367.72|4367.72|0
1636019220000|2021-11-04 09:47:00|4367.77|4367.77|4367.2|4367.2|4367.82|4367.82|4367.15|4367.15|0
1636019270000|2021-11-04 09:47:50|4367.09|4367.09|4367.04|4367.04|4367.09|4367.09|4367.04|4367.04|0
1636019280000|2021-11-04 09:48:00|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|0
1636019300000|2021-11-04 09:48:20|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|0
1636019380000|2021-11-04 09:49:40|4365.99|4365.99|4365.99|4365.99|4366.17|4366.17|4365.99|4365.99|0
1636019400000|2021-11-04 09:50:00|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|0
1636019420000|2021-11-04 09:50:20|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1636019430000|2021-11-04 09:50:30|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|4365.9|0
1636019490000|2021-11-04 09:51:30|4366.02|4366.02|4366.9|4366.9|4366.9|4366.9|4366.02|4366.02|0
1636019510000|2021-11-04 09:51:50|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1636019520000|2021-11-04 09:52:00|4367.6|4367.6|4367.77|4367.77|4368.12|4368.12|4367.6|4367.6|0
1636019600000|2021-11-04 09:53:20|4366.42|4366.42|4366.63|4366.63|4366.63|4366.63|4366.42|4366.42|0
1636019610000|2021-11-04 09:53:30|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|4367.33|0
1636019650000|2021-11-04 09:54:10|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1636019660000|2021-11-04 09:54:20|4366.14|4366.14|4365.11|4365.11|4366.49|4366.49|4365.11|4365.11|0
1636019700000|2021-11-04 09:55:00|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|4365.46|0
1636019760000|2021-11-04 09:56:00|4365.64|4365.64|4367.51|4367.51|4367.51|4367.51|4365.64|4365.64|0
1636019770000|2021-11-04 09:56:10|4369.09|4369.09|4367.34|4367.34|4369.09|4369.09|4367.34|4367.34|0
1636019780000|2021-11-04 09:56:20|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|0
1636019790000|2021-11-04 09:56:30|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|0
1636019810000|2021-11-04 09:56:50|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|0
1636019820000|2021-11-04 09:57:00|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|0
1636019880000|2021-11-04 09:58:00|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|4365.78|0
1636019890000|2021-11-04 09:58:10|4363.5|4363.5|4363.82|4363.82|4363.82|4363.82|4363.5|4363.5|0
1636019910000|2021-11-04 09:58:30|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|4363.3|0
1636019960000|2021-11-04 09:59:20|4362.62|4362.62|4361.27|4361.27|4362.62|4362.62|4361.27|4361.27|0
1636019990000|2021-11-04 09:59:50|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|4361.45|0
1636020010000|2021-11-04 10:00:10|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|4361.3|0
1636020020000|2021-11-04 10:00:20|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|4361.65|0
1636020030000|2021-11-04 10:00:30|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|4362.32|0
1636020140000|2021-11-04 10:02:20|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|4362.21|0
1636020220000|2021-11-04 10:03:40|4362.88|4362.88|4363.56|4363.56|4363.56|4363.56|4362.88|4362.88|0
1636020230000|2021-11-04 10:03:50|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|4364.08|0
1636020240000|2021-11-04 10:04:00|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|4364.29|0
1636020270000|2021-11-04 10:04:30|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|4364.41|0
1636020280000|2021-11-04 10:04:40|4365.29|4365.29|4366.64|4366.64|4366.64|4366.64|4365.29|4365.29|0
1636020290000|2021-11-04 10:04:50|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|4367.87|0
1636020300000|2021-11-04 10:05:00|4368.03|4368.03|4368.9|4368.9|4368.9|4368.9|4368.03|4368.03|0
1636020310000|2021-11-04 10:05:10|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|4368.23|0
1636020350000|2021-11-04 10:05:50|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|0
1636020360000|2021-11-04 10:06:00|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|4369.45|0
1636020370000|2021-11-04 10:06:10|4369.98|4369.98|4369.77|4369.77|4369.98|4369.98|4369.77|4369.77|0
1636020380000|2021-11-04 10:06:20|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|0
1636020390000|2021-11-04 10:06:30|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|4369.84|0
1636020410000|2021-11-04 10:06:50|4369.52|4369.52|4368.65|4368.65|4369.52|4369.52|4368.65|4368.65|0
1636020420000|2021-11-04 10:07:00|4369.17|4369.17|4367.12|4367.12|4369.17|4369.17|4367.12|4367.12|0
1636020430000|2021-11-04 10:07:10|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|4366.44|0
1636020470000|2021-11-04 10:07:50|4365.77|4365.77|4365.51|4365.51|4365.77|4365.77|4365.51|4365.51|0
1636020480000|2021-11-04 10:08:00|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|0
1636020490000|2021-11-04 10:08:10|4364.67|4364.67|4364.72|4364.72|4364.72|4364.72|4364.67|4364.67|0
1636020500000|2021-11-04 10:08:20|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|4364.88|0
1636020510000|2021-11-04 10:08:30|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|0
1636020520000|2021-11-04 10:08:40|4364.72|4364.72|4364.5|4364.5|4364.72|4364.72|4364.5|4364.5|0
1636020530000|2021-11-04 10:08:50|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1636020540000|2021-11-04 10:09:00|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|4364.39|0
1636020570000|2021-11-04 10:09:30|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|0
1636020590000|2021-11-04 10:09:50|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|4364.04|0
1636020600000|2021-11-04 10:10:00|4364.3|4364.3|4363.63|4363.63|4364.3|4364.3|4363.63|4363.63|0
1636020650000|2021-11-04 10:10:50|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|4362.93|0
1636020660000|2021-11-04 10:11:00|4362.69|4362.69|4362.81|4362.81|4362.81|4362.81|4362.69|4362.69|0
1636020690000|2021-11-04 10:11:30|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|4363.34|0
1636020710000|2021-11-04 10:11:50|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|4362.98|0
1636020720000|2021-11-04 10:12:00|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|4362.46|0
1636020730000|2021-11-04 10:12:10|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|4361.11|0
1636020750000|2021-11-04 10:12:30|4361.21|4361.21|4363.18|4363.18|4363.18|4363.18|4361.21|4361.21|0
1636020790000|2021-11-04 10:13:10|4362.5|4362.5|4362.85|4362.85|4362.85|4362.85|4362.5|4362.5|0
1636020800000|2021-11-04 10:13:20|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|0
1636020850000|2021-11-04 10:14:10|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|0
1636020860000|2021-11-04 10:14:20|4361.98|4361.98|4360.07|4360.07|4361.98|4361.98|4360.07|4360.07|0
1636020870000|2021-11-04 10:14:30|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|4359.91|0
1636020880000|2021-11-04 10:14:40|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|0
1636020910000|2021-11-04 10:15:10|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|4359.41|0
1636020950000|2021-11-04 10:15:50|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|4359.29|0
1636020980000|2021-11-04 10:16:20|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|4359.97|0
1636021010000|2021-11-04 10:16:50|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|4360.14|0
1636021020000|2021-11-04 10:17:00|4360.84|4360.84|4361.55|4361.55|4361.55|4361.55|4360.67|4360.67|0
1636021040000|2021-11-04 10:17:20|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|4360.7|0
1636021080000|2021-11-04 10:18:00|4360.52|4360.52|4361.2|4361.2|4361.2|4361.2|4360.52|4360.52|0
1636021110000|2021-11-04 10:18:30|4361.9|4361.9|4361.58|4361.58|4361.9|4361.9|4361.58|4361.58|0
1636021130000|2021-11-04 10:18:50|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|4361.7|0
1636021140000|2021-11-04 10:19:00|4361.82|4361.82|4361.87|4361.87|4361.87|4361.87|4361.76|4361.76|0
1636021150000|2021-11-04 10:19:10|4362.39|4362.39|4362.56|4362.56|4362.56|4362.56|4362.39|4362.39|0
1636021170000|2021-11-04 10:19:30|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|4362.73|0
1636021180000|2021-11-04 10:19:40|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|4363.41|0
1636021200000|2021-11-04 10:20:00|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|4364.11|0
1636021220000|2021-11-04 10:20:20|4364.16|4364.16|4364.06|4364.06|4364.32|4364.32|4364.06|4364.06|0
1636021240000|2021-11-04 10:20:40|4363.36|4363.36|4364.01|4364.01|4364.06|4364.06|4363.36|4363.36|0
1636021260000|2021-11-04 10:21:00|4363.84|4363.84|4363.85|4363.85|4363.85|4363.85|4363.56|4363.56|0
1636021280000|2021-11-04 10:21:20|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|4364.02|0
1636021300000|2021-11-04 10:21:40|4364.18|4364.18|4364.55|4364.55|4364.55|4364.55|4364.18|4364.18|0
1636021320000|2021-11-04 10:22:00|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|0
1636021340000|2021-11-04 10:22:20|4364.2|4364.2|4364.55|4364.55|4364.55|4364.55|4364.2|4364.2|0
1636021390000|2021-11-04 10:23:10|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|4363.87|0
1636021420000|2021-11-04 10:23:40|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|4363.52|0
1636021440000|2021-11-04 10:24:00|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|0
1636021460000|2021-11-04 10:24:20|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|0
1636021470000|2021-11-04 10:24:30|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|4364.17|0
1636021560000|2021-11-04 10:26:00|4364.87|4364.87|4365.01|4365.01|4365.01|4365.01|4364.87|4364.87|0
1636021580000|2021-11-04 10:26:20|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|0
1636021630000|2021-11-04 10:27:10|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|4364.49|0
1636021670000|2021-11-04 10:27:50|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|4363.61|0
1636021720000|2021-11-04 10:28:40|4363.66|4363.66|4363.93|4363.93|4363.93|4363.93|4363.66|4363.66|0
1636021760000|2021-11-04 10:29:20|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|0
1636021770000|2021-11-04 10:29:30|4364.45|4364.45|4364.72|4364.72|4364.72|4364.72|4364.45|4364.45|0
1636021780000|2021-11-04 10:29:40|4365.04|4365.04|4364.72|4364.72|4365.04|4365.04|4364.72|4364.72|0
1636021800000|2021-11-04 10:30:00|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|4364.61|0
1636021810000|2021-11-04 10:30:10|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|4364.77|0
1636021820000|2021-11-04 10:30:20|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|4364.59|0
1636021830000|2021-11-04 10:30:30|4365.03|4365.03|4365.38|4365.38|4365.38|4365.38|4365.03|4365.03|0
1636021840000|2021-11-04 10:30:40|4365.5|4365.5|4365.94|4365.94|4366.26|4366.26|4365.38|4365.38|0
1636021850000|2021-11-04 10:30:50|4366.06|4366.06|4365.94|4365.94|4366.18|4366.18|4365.94|4365.94|0
1636021860000|2021-11-04 10:31:00|4366.18|4366.18|4365.58|4365.58|4366.18|4366.18|4365.58|4365.58|0
1636021870000|2021-11-04 10:31:10|4365.52|4365.52|4365.47|4365.47|4365.52|4365.52|4365.47|4365.47|0
1636021890000|2021-11-04 10:31:30|4364.79|4364.79|4365.32|4365.32|4365.32|4365.32|4364.79|4364.79|0
1636021910000|2021-11-04 10:31:50|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|4364.79|0
1636021920000|2021-11-04 10:32:00|4364.12|4364.12|4364.17|4364.17|4364.28|4364.28|4364.12|4364.12|0
1636021930000|2021-11-04 10:32:10|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|0
1636021950000|2021-11-04 10:32:30|4364.77|4364.77|4364.07|4364.07|4364.77|4364.77|4364.07|4364.07|0
1636021980000|2021-11-04 10:33:00|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|0
1636022030000|2021-11-04 10:33:50|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1636022050000|2021-11-04 10:34:10|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|0
1636022140000|2021-11-04 10:35:40|4365.15|4365.15|4365.03|4365.03|4365.15|4365.15|4365.03|4365.03|0
1636022150000|2021-11-04 10:35:50|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|4365.15|0
1636022170000|2021-11-04 10:36:10|4365|4365|4364.71|4364.71|4365|4365|4364.71|4364.71|0
1636022180000|2021-11-04 10:36:20|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|0
1636022230000|2021-11-04 10:37:10|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|4363.15|0
1636022370000|2021-11-04 10:39:30|4363.83|4363.83|4364.67|4364.67|4364.67|4364.67|4363.83|4363.83|0
1636022400000|2021-11-04 10:40:00|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|4364.51|0
1636022530000|2021-11-04 10:42:10|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|0
1636022550000|2021-11-04 10:42:30|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1636022580000|2021-11-04 10:43:00|4364.33|4364.33|4363.65|4363.65|4364.33|4364.33|4363.65|4363.65|0
1636022590000|2021-11-04 10:43:10|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|0
1636022600000|2021-11-04 10:43:20|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|4364.18|0
1636022620000|2021-11-04 10:43:40|4363.51|4363.51|4364.56|4364.56|4364.56|4364.56|4363.51|4363.51|0
1636022640000|2021-11-04 10:44:00|4364.03|4364.03|4364.39|4364.39|4364.39|4364.39|4364.03|4364.03|0
1636022660000|2021-11-04 10:44:20|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|0
1636022690000|2021-11-04 10:44:50|4363.16|4363.16|4363.16|4363.16|4363.16|4363.16|4363.16|4363.16|0
1636022720000|2021-11-04 10:45:20|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|4363.68|0
1636022780000|2021-11-04 10:46:20|4363.8|4363.8|4363.68|4363.68|4363.8|4363.8|4363.68|4363.68|0
1636022810000|2021-11-04 10:46:50|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|0
1636022830000|2021-11-04 10:47:10|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|4363.33|0
1636022840000|2021-11-04 10:47:20|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|4363.23|0
1636022880000|2021-11-04 10:48:00|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|4363.4|0
1636022930000|2021-11-04 10:48:50|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|0
1636023130000|2021-11-04 10:52:10|4363.4|4363.4|4363.58|4363.58|4363.58|4363.58|4363.4|4363.4|0
1636023140000|2021-11-04 10:52:20|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|4362.9|0
1636023150000|2021-11-04 10:52:30|4362.55|4362.55|4362.03|4362.03|4362.55|4362.55|4362.03|4362.03|0
1636023240000|2021-11-04 10:54:00|4361.85|4361.85|4362.38|4362.38|4362.38|4362.38|4361.85|4361.85|0
1636023250000|2021-11-04 10:54:10|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|4362.03|0
1636023260000|2021-11-04 10:54:20|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|4361.82|0
1636023320000|2021-11-04 10:55:20|4359.71|4359.71|4359.04|4359.04|4359.71|4359.71|4359.04|4359.04|0
1636023330000|2021-11-04 10:55:30|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|0
1636023340000|2021-11-04 10:55:40|4358.24|4358.24|4358.1|4358.1|4358.24|4358.24|4358.1|4358.1|0
1636023360000|2021-11-04 10:56:00|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|0
1636023380000|2021-11-04 10:56:20|4357.82|4357.82|4357.7|4357.7|4357.82|4357.82|4357.7|4357.7|0
1636023420000|2021-11-04 10:57:00|4358.05|4358.05|4358.05|4358.05|4358.05|4358.05|4358.05|4358.05|0
1636023450000|2021-11-04 10:57:30|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|4357.7|0
1636023460000|2021-11-04 10:57:40|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|4357.35|0
1636023560000|2021-11-04 10:59:20|4356.82|4356.82|4356.65|4356.65|4356.82|4356.82|4356.65|4356.65|0
1636023590000|2021-11-04 10:59:50|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|4356.47|0
1636023610000|2021-11-04 11:00:10|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|4356.35|0
1636023620000|2021-11-04 11:00:20|4355.83|4355.83|4356|4356|4356|4356|4355.83|4355.83|0
1636023630000|2021-11-04 11:00:30|4355.88|4355.88|4355.73|4355.73|4355.88|4355.88|4355.73|4355.73|0
1636023670000|2021-11-04 11:01:10|4355.55|4355.55|4355.9|4355.9|4355.9|4355.9|4355.55|4355.55|0
1636023690000|2021-11-04 11:01:30|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|4356.58|0
1636023700000|2021-11-04 11:01:40|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|0
1636023710000|2021-11-04 11:01:50|4356.9|4356.9|4357.25|4357.25|4357.25|4357.25|4356.9|4356.9|0
1636023720000|2021-11-04 11:02:00|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|0
1636023750000|2021-11-04 11:02:30|4358.1|4358.1|4359.67|4359.67|4359.67|4359.67|4358.1|4358.1|0
1636023780000|2021-11-04 11:03:00|4359.3|4359.3|4360|4360|4360|4360|4359.3|4359.3|0
1636023790000|2021-11-04 11:03:10|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|4359.9|0
1636023800000|2021-11-04 11:03:20|4359.78|4359.78|4359.78|4359.78|4359.78|4359.78|4359.78|4359.78|0
1636023820000|2021-11-04 11:03:40|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|4359.6|0
1636023830000|2021-11-04 11:03:50|4359.43|4359.43|4359.6|4359.6|4359.6|4359.6|4359.43|4359.43|0
1636023840000|2021-11-04 11:04:00|4358.93|4358.93|4358.25|4358.25|4358.93|4358.93|4358.25|4358.25|0
1636023850000|2021-11-04 11:04:10|4357.55|4357.55|4356.88|4356.88|4357.55|4357.55|4356.88|4356.88|0
1636023860000|2021-11-04 11:04:20|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.28|4356.28|0
1636023870000|2021-11-04 11:04:30|4356.75|4356.75|4356.91|4356.91|4356.91|4356.91|4356.75|4356.75|0
1636023880000|2021-11-04 11:04:40|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|4356.7|0
1636023900000|2021-11-04 11:05:00|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|4356.03|0
1636023920000|2021-11-04 11:05:20|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|0
1636023930000|2021-11-04 11:05:30|4355.58|4355.58|4355.27|4355.27|4355.58|4355.58|4355.27|4355.27|0
1636023940000|2021-11-04 11:05:40|4354.92|4354.92|4355.39|4355.39|4355.39|4355.39|4354.92|4354.92|0
1636023970000|2021-11-04 11:06:10|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|4356.07|0
1636023980000|2021-11-04 11:06:20|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|4355.19|0
1636024010000|2021-11-04 11:06:50|4354.51|4354.51|4353.84|4353.84|4354.51|4354.51|4353.84|4353.84|0
1636024020000|2021-11-04 11:07:00|4354.21|4354.21|4354|4354|4354.21|4354.21|4354|4354|0
1636024030000|2021-11-04 11:07:10|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|4353.73|0
1636024040000|2021-11-04 11:07:20|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|0
1636024080000|2021-11-04 11:08:00|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|4353.45|0
1636024100000|2021-11-04 11:08:20|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|4353.77|0
1636024110000|2021-11-04 11:08:30|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|4353.72|0
1636024160000|2021-11-04 11:09:20|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|4353.19|0
1636024180000|2021-11-04 11:09:40|4353.54|4353.54|4353.72|4353.72|4353.72|4353.72|4353.54|4353.54|0
1636024220000|2021-11-04 11:10:20|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|4353.4|0
1636024230000|2021-11-04 11:10:30|4353.66|4353.66|4353.82|4353.82|4353.82|4353.82|4353.66|4353.66|0
1636024240000|2021-11-04 11:10:40|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|4353.66|0
1636024250000|2021-11-04 11:10:50|4353.61|4353.61|4353.67|4353.67|4353.67|4353.67|4353.51|4353.51|0
1636024260000|2021-11-04 11:11:00|4355.02|4355.02|4355.96|4355.96|4355.96|4355.96|4355.02|4355.02|0
1636024290000|2021-11-04 11:11:30|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|4355.91|0
1636024310000|2021-11-04 11:11:50|4357.66|4357.66|4357.84|4357.84|4357.84|4357.84|4357.66|4357.66|0
1636024320000|2021-11-04 11:12:00|4357.95|4357.95|4358.06|4358.06|4358.06|4358.06|4357.95|4357.95|0
1636024340000|2021-11-04 11:12:20|4358.73|4358.73|4358.63|4358.63|4358.73|4358.73|4358.63|4358.63|0
1636024350000|2021-11-04 11:12:30|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|0
1636024410000|2021-11-04 11:13:30|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|0
1636024420000|2021-11-04 11:13:40|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1636024430000|2021-11-04 11:13:50|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|4358.88|0
1636024440000|2021-11-04 11:14:00|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|4358.2|0
1636024460000|2021-11-04 11:14:20|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|4358.15|0
1636024480000|2021-11-04 11:14:40|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|4358.04|0
1636024490000|2021-11-04 11:14:50|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|4357.94|0
1636024500000|2021-11-04 11:15:00|4358.81|4358.81|4358.87|4358.87|4358.87|4358.87|4358.7|4358.7|0
1636024530000|2021-11-04 11:15:30|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|4358.71|0
1636024540000|2021-11-04 11:15:40|4358.03|4358.03|4357.01|4357.01|4358.03|4358.03|4357.01|4357.01|0
1636024550000|2021-11-04 11:15:50|4357.22|4357.22|4357.27|4357.27|4357.27|4357.27|4357.22|4357.22|0
1636024560000|2021-11-04 11:16:00|4356.92|4356.92|4357.18|4357.18|4357.18|4357.18|4356.92|4356.92|0
1636024590000|2021-11-04 11:16:30|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|4357.39|0
1636024610000|2021-11-04 11:16:50|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1636024640000|2021-11-04 11:17:20|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|0
1636024660000|2021-11-04 11:17:40|4356.06|4356.06|4356.23|4356.23|4356.23|4356.23|4356.06|4356.06|0
1636024670000|2021-11-04 11:17:50|4355.74|4355.74|4356.06|4356.06|4356.06|4356.06|4355.74|4355.74|0
1636024680000|2021-11-04 11:18:00|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|4354.84|0
1636024690000|2021-11-04 11:18:10|4354.51|4354.51|4354.67|4354.67|4354.67|4354.67|4354.51|4354.51|0
1636024710000|2021-11-04 11:18:30|4354.57|4354.57|4354.41|4354.41|4354.57|4354.57|4354.41|4354.41|0
1636024720000|2021-11-04 11:18:40|4354.24|4354.24|4354.42|4354.42|4354.42|4354.42|4354.24|4354.24|0
1636024750000|2021-11-04 11:19:10|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|4354.58|0
1636024770000|2021-11-04 11:19:30|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|0
1636024800000|2021-11-04 11:20:00|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|4355.63|0
1636024810000|2021-11-04 11:20:10|4355.34|4355.34|4355.66|4355.66|4355.66|4355.66|4355.34|4355.34|0
1636024860000|2021-11-04 11:21:00|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|4356.01|0
1636024870000|2021-11-04 11:21:10|4356.54|4356.54|4354.84|4354.84|4356.86|4356.86|4354.84|4354.84|0
1636024880000|2021-11-04 11:21:20|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|4354.16|0
1636024890000|2021-11-04 11:21:30|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|4354.86|0
1636024930000|2021-11-04 11:22:10|4355.51|4355.51|4355.68|4355.68|4355.68|4355.68|4355.51|4355.51|0
1636024950000|2021-11-04 11:22:30|4355.79|4355.79|4356.67|4356.67|4356.67|4356.67|4355.79|4355.79|0
1636024960000|2021-11-04 11:22:40|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|4356.44|0
1636024980000|2021-11-04 11:23:00|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|4356.55|0
1636025020000|2021-11-04 11:23:40|4356.4|4356.4|4355.67|4355.67|4356.45|4356.45|4355.67|4355.67|0
1636025050000|2021-11-04 11:24:10|4356.02|4356.02|4354.97|4354.97|4356.02|4356.02|4354.97|4354.97|0
1636025060000|2021-11-04 11:24:20|4354.7|4354.7|4354.38|4354.38|4354.7|4354.7|4354.38|4354.38|0
1636025070000|2021-11-04 11:24:30|4354.22|4354.22|4354.6|4354.6|4354.74|4354.74|4354.22|4354.22|0
1636025080000|2021-11-04 11:24:40|4354.77|4354.77|4354.45|4354.45|4354.77|4354.77|4354.45|4354.45|0
1636025090000|2021-11-04 11:24:50|4354.3|4354.3|4354.14|4354.14|4354.3|4354.3|4354.14|4354.14|0
1636025110000|2021-11-04 11:25:10|4353.44|4353.44|4353.79|4353.79|4353.79|4353.79|4353.44|4353.44|0
1636025130000|2021-11-04 11:25:30|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|4354.05|0
1636025140000|2021-11-04 11:25:40|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|4353.52|0
1636025160000|2021-11-04 11:26:00|4354.23|4354.23|4353.9|4353.9|4354.23|4354.23|4353.9|4353.9|0
1636025170000|2021-11-04 11:26:10|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|4353.57|0
1636025180000|2021-11-04 11:26:20|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|4353.9|0
1636025200000|2021-11-04 11:26:40|4353.74|4353.74|4353.74|4353.74|4353.74|4353.74|4353.74|4353.74|0
1636025250000|2021-11-04 11:27:30|4353.07|4353.07|4352.19|4352.19|4353.07|4353.07|4352.19|4352.19|0
1636025280000|2021-11-04 11:28:00|4352.01|4352.01|4351.84|4351.84|4352.01|4352.01|4351.84|4351.84|0
1636025320000|2021-11-04 11:28:40|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|4351.16|0
1636025330000|2021-11-04 11:28:50|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|0
1636025390000|2021-11-04 11:29:50|4350.94|4350.94|4350.94|4350.94|4351.27|4351.27|4350.94|4350.94|0
1636025400000|2021-11-04 11:30:00|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|0
1636025410000|2021-11-04 11:30:10|4350.9|4350.9|4351.11|4351.11|4351.11|4351.11|4350.9|4350.9|0
1636025440000|2021-11-04 11:30:40|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|4351.6|0
1636025450000|2021-11-04 11:30:50|4351.25|4351.25|4350.9|4350.9|4351.25|4351.25|4350.9|4350.9|0
1636025490000|2021-11-04 11:31:30|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|4350.22|0
1636025510000|2021-11-04 11:31:50|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|4349.69|0
1636025540000|2021-11-04 11:32:20|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1636025560000|2021-11-04 11:32:40|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|4349.84|0
1636025580000|2021-11-04 11:33:00|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|0
1636025600000|2021-11-04 11:33:20|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|0
1636025620000|2021-11-04 11:33:40|4350.6|4350.6|4351.75|4351.75|4351.75|4351.75|4350.6|4350.6|0
1636025630000|2021-11-04 11:33:50|4352.42|4352.42|4352.69|4352.69|4352.69|4352.69|4352.42|4352.42|0
1636025640000|2021-11-04 11:34:00|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|0
1636025670000|2021-11-04 11:34:30|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|4352.7|0
1636025690000|2021-11-04 11:34:50|4352.97|4352.97|4352.76|4352.76|4352.97|4352.97|4352.76|4352.76|0
1636025720000|2021-11-04 11:35:20|4352.23|4352.23|4352.58|4352.58|4352.58|4352.58|4352.23|4352.23|0
1636025760000|2021-11-04 11:36:00|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|4352.44|0
1636025790000|2021-11-04 11:36:30|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|4352.96|0
1636025820000|2021-11-04 11:37:00|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|4352.61|0
1636025830000|2021-11-04 11:37:10|4352.77|4352.77|4352.77|4352.77|4352.77|4352.77|4352.77|4352.77|0
1636025870000|2021-11-04 11:37:50|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|4352.94|0
1636025880000|2021-11-04 11:38:00|4353.29|4353.29|4353.35|4353.35|4353.47|4353.47|4353.29|4353.29|0
1636025890000|2021-11-04 11:38:10|4353.59|4353.59|4353.35|4353.35|4353.59|4353.59|4353.35|4353.35|0
1636025900000|2021-11-04 11:38:20|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|4353.59|0
1636025910000|2021-11-04 11:38:30|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|4353.41|0
1636025920000|2021-11-04 11:38:40|4353.24|4353.24|4353.06|4353.06|4353.24|4353.24|4353.06|4353.06|0
1636025930000|2021-11-04 11:38:50|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|0
1636025940000|2021-11-04 11:39:00|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|0
1636025970000|2021-11-04 11:39:30|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|4351.87|0
1636026000000|2021-11-04 11:40:00|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|0
1636026050000|2021-11-04 11:40:50|4352.02|4352.02|4350.8|4350.8|4352.02|4352.02|4350.8|4350.8|0
1636026060000|2021-11-04 11:41:00|4350.69|4350.69|4350.53|4350.53|4350.69|4350.69|4350.53|4350.53|0
1636026070000|2021-11-04 11:41:10|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|0
1636026080000|2021-11-04 11:41:20|4350.47|4350.47|4350.47|4350.47|4350.71|4350.71|4350.47|4350.47|0
1636026090000|2021-11-04 11:41:30|4350.71|4350.71|4350.44|4350.44|4350.71|4350.71|4350.44|4350.44|0
1636026110000|2021-11-04 11:41:50|4350.97|4350.97|4350.79|4350.79|4350.97|4350.97|4350.79|4350.79|0
1636026120000|2021-11-04 11:42:00|4350.62|4350.62|4350.51|4350.51|4350.62|4350.62|4350.51|4350.51|0
1636026180000|2021-11-04 11:43:00|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|4350.67|0
1636026210000|2021-11-04 11:43:30|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|4350.72|0
1636026300000|2021-11-04 11:45:00|4350.02|4350.02|4349.85|4349.85|4350.02|4350.02|4349.85|4349.85|0
1636026350000|2021-11-04 11:45:50|4349.61|4349.61|4349.97|4349.97|4349.97|4349.97|4349.61|4349.61|0
1636026360000|2021-11-04 11:46:00|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|4349.61|0
1636026380000|2021-11-04 11:46:20|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|4349.09|0
1636026420000|2021-11-04 11:47:00|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|4349.26|0
1636026480000|2021-11-04 11:48:00|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|4350.31|0
1636026490000|2021-11-04 11:48:10|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|0
1636026540000|2021-11-04 11:49:00|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|4349.2|0
1636026570000|2021-11-04 11:49:30|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|0
1636026590000|2021-11-04 11:49:50|4349.44|4349.44|4349.79|4349.79|4349.79|4349.79|4349.44|4349.44|0
1636026600000|2021-11-04 11:50:00|4350.03|4350.03|4349.76|4349.76|4350.7|4350.7|4349.76|4349.76|0
1636026620000|2021-11-04 11:50:20|4349.65|4349.65|4349.41|4349.41|4349.65|4349.65|4349.41|4349.41|0
1636026660000|2021-11-04 11:51:00|4349.25|4349.25|4349.25|4349.25|4349.92|4349.92|4349.25|4349.25|0
1636026700000|2021-11-04 11:51:40|4349.92|4349.92|4349.25|4349.25|4349.92|4349.92|4349.25|4349.25|0
1636026730000|2021-11-04 11:52:10|4349.04|4349.04|4349.04|4349.04|4349.04|4349.04|4349.04|4349.04|0
1636026780000|2021-11-04 11:53:00|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|0
1636026910000|2021-11-04 11:55:10|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|4348.19|0
1636026920000|2021-11-04 11:55:20|4348.01|4348.01|4347.49|4347.49|4348.01|4348.01|4347.49|4347.49|0
1636026930000|2021-11-04 11:55:30|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|4347.84|0
1636026990000|2021-11-04 11:56:30|4348.36|4348.36|4348.36|4348.36|4348.36|4348.36|4348.36|4348.36|0
1636027020000|2021-11-04 11:57:00|4348.01|4348.01|4347.84|4347.84|4348.01|4348.01|4347.84|4347.84|0
1636027030000|2021-11-04 11:57:10|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|4348.54|0
1636027060000|2021-11-04 11:57:40|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|0
1636027090000|2021-11-04 11:58:10|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|4347.98|0
1636027110000|2021-11-04 11:58:30|4347.82|4347.82|4346.43|4346.43|4347.82|4347.82|4346.43|4346.43|0
1636027190000|2021-11-04 11:59:50|4346.25|4346.25|4346.41|4346.41|4346.41|4346.41|4346.25|4346.25|0
1636027200000|2021-11-04 12:00:00|4347.09|4347.09|4349.71|4349.71|4349.86|4349.86|4347.09|4347.09|0
1636027210000|2021-11-04 12:00:10|4351.76|4351.76|4350.68|4350.68|4351.94|4351.94|4350.68|4350.68|0
1636027220000|2021-11-04 12:00:20|4350.84|4350.84|4353.55|4353.55|4353.55|4353.55|4350.84|4350.84|0
1636027230000|2021-11-04 12:00:30|4353.73|4353.73|4353.55|4353.55|4353.73|4353.73|4353.55|4353.55|0
1636027240000|2021-11-04 12:00:40|4353.38|4353.38|4354.78|4354.78|4354.78|4354.78|4353.38|4353.38|0
1636027250000|2021-11-04 12:00:50|4355.13|4355.13|4356.48|4356.48|4356.48|4356.48|4355.13|4355.13|0
1636027260000|2021-11-04 12:01:00|4357.01|4357.01|4356.25|4356.25|4357.01|4357.01|4356.25|4356.25|0
1636027270000|2021-11-04 12:01:10|4356.46|4356.46|4356.11|4356.11|4356.81|4356.81|4356.11|4356.11|0
1636027280000|2021-11-04 12:01:20|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|4356.78|0
1636027290000|2021-11-04 12:01:30|4357.57|4357.57|4358.92|4358.92|4358.92|4358.92|4357.57|4357.57|0
1636027300000|2021-11-04 12:01:40|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|0
1636027320000|2021-11-04 12:02:00|4359.85|4359.85|4359.59|4359.59|4360|4360|4359.59|4359.59|0
1636027330000|2021-11-04 12:02:10|4360.26|4360.26|4361.75|4361.75|4361.75|4361.75|4360.26|4360.26|0
1636027340000|2021-11-04 12:02:20|4362.27|4362.27|4362.62|4362.62|4362.79|4362.79|4362.27|4362.27|0
1636027350000|2021-11-04 12:02:30|4362.97|4362.97|4362.15|4362.15|4362.97|4362.97|4362.15|4362.15|0
1636027360000|2021-11-04 12:02:40|4361.98|4361.98|4361.63|4361.63|4361.98|4361.98|4361.63|4361.63|0
1636027370000|2021-11-04 12:02:50|4360.95|4360.95|4360.63|4360.63|4360.95|4360.95|4360.27|4360.27|0
1636027380000|2021-11-04 12:03:00|4360.98|4360.98|4360.1|4360.1|4360.98|4360.98|4360.1|4360.1|0
1636027390000|2021-11-04 12:03:10|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|0
1636027410000|2021-11-04 12:03:30|4360.01|4360.01|4360.13|4360.13|4360.13|4360.13|4360.01|4360.01|0
1636027420000|2021-11-04 12:03:40|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|4360.25|0
1636027430000|2021-11-04 12:03:50|4359.37|4359.37|4359.49|4359.49|4359.49|4359.49|4359.37|4359.37|0
1636027450000|2021-11-04 12:04:10|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|4359.72|0
1636027470000|2021-11-04 12:04:30|4359.55|4359.55|4360.07|4360.07|4360.07|4360.07|4359.55|4359.55|0
1636027480000|2021-11-04 12:04:40|4360.59|4360.59|4361.61|4361.61|4361.61|4361.61|4360.59|4360.59|0
1636027490000|2021-11-04 12:04:50|4360.94|4360.94|4360.14|4360.14|4360.94|4360.94|4360.14|4360.14|0
1636027510000|2021-11-04 12:05:10|4359.27|4359.27|4359.09|4359.09|4359.27|4359.27|4359.09|4359.09|0
1636027520000|2021-11-04 12:05:20|4360.49|4360.49|4360.32|4360.32|4360.49|4360.49|4359.97|4359.97|0
1636027560000|2021-11-04 12:06:00|4359.64|4359.64|4358.97|4358.97|4359.64|4359.64|4358.97|4358.97|0
1636027580000|2021-11-04 12:06:20|4360.02|4360.02|4359.49|4359.49|4360.02|4360.02|4359.49|4359.49|0
1636027590000|2021-11-04 12:06:30|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|4360.17|0
1636027600000|2021-11-04 12:06:40|4360.22|4360.22|4359.52|4359.52|4360.22|4360.22|4359.52|4359.52|0
1636027610000|2021-11-04 12:06:50|4359.41|4359.41|4359.26|4359.26|4359.41|4359.41|4359.26|4359.26|0
1636027620000|2021-11-04 12:07:00|4359.08|4359.08|4359.96|4359.96|4359.96|4359.96|4359.08|4359.08|0
1636027630000|2021-11-04 12:07:10|4360.31|4360.31|4360.1|4360.1|4360.31|4360.31|4360.1|4360.1|0
1636027640000|2021-11-04 12:07:20|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|4360.05|0
1636027650000|2021-11-04 12:07:30|4360.4|4360.4|4363.12|4363.12|4363.12|4363.12|4360.4|4360.4|0
1636027660000|2021-11-04 12:07:40|4363.23|4363.23|4363.33|4363.33|4363.33|4363.33|4363.23|4363.23|0
1636027670000|2021-11-04 12:07:50|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|4363.51|0
1636027680000|2021-11-04 12:08:00|4362.63|4362.63|4362.46|4362.46|4362.63|4362.63|4362.46|4362.46|0
1636027690000|2021-11-04 12:08:10|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|0
1636027700000|2021-11-04 12:08:20|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|4362.33|0
1636027710000|2021-11-04 12:08:30|4362.56|4362.56|4362.21|4362.21|4362.56|4362.56|4362.21|4362.21|0
1636027720000|2021-11-04 12:08:40|4361.86|4361.86|4361.1|4361.1|4361.86|4361.86|4361.1|4361.1|0
1636027730000|2021-11-04 12:08:50|4361.33|4361.33|4360.74|4360.74|4361.33|4361.33|4360.74|4360.74|0
1636027740000|2021-11-04 12:09:00|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1636027750000|2021-11-04 12:09:10|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|4359.24|0
1636027760000|2021-11-04 12:09:20|4359.95|4359.95|4359.8|4359.8|4359.95|4359.95|4359.8|4359.8|0
1636027780000|2021-11-04 12:09:40|4359.92|4359.92|4359.85|4359.85|4360.09|4360.09|4359.8|4359.8|0
1636027790000|2021-11-04 12:09:50|4360.09|4360.09|4359.85|4359.85|4360.09|4360.09|4359.85|4359.85|0
1636027800000|2021-11-04 12:10:00|4360.05|4360.05|4359.9|4359.9|4360.05|4360.05|4359.9|4359.9|0
1636027810000|2021-11-04 12:10:10|4360.61|4360.61|4361.11|4361.11|4361.11|4361.11|4360.43|4360.43|0
1636027820000|2021-11-04 12:10:20|4361.46|4361.46|4361.43|4361.43|4361.46|4361.46|4361.11|4361.11|0
1636027830000|2021-11-04 12:10:30|4361.78|4361.78|4361.43|4361.43|4361.78|4361.78|4361.43|4361.43|0
1636027840000|2021-11-04 12:10:40|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|0
1636027850000|2021-11-04 12:10:50|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|4362.31|0
1636027860000|2021-11-04 12:11:00|4362.66|4362.66|4362.66|4362.66|4363.13|4363.13|4362.66|4362.66|0
1636027870000|2021-11-04 12:11:10|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|4362.83|0
1636027880000|2021-11-04 12:11:20|4363.3|4363.3|4363.34|4363.34|4363.48|4363.48|4363.12|4363.12|0
1636027890000|2021-11-04 12:11:30|4363.51|4363.51|4364.19|4364.19|4364.19|4364.19|4363.51|4363.51|0
1636027900000|2021-11-04 12:11:40|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1636027910000|2021-11-04 12:11:50|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|4363.84|0
1636027930000|2021-11-04 12:12:10|4363.48|4363.48|4362.6|4362.6|4363.48|4363.48|4362.6|4362.6|0
1636027940000|2021-11-04 12:12:20|4362.28|4362.28|4362.28|4362.28|4362.44|4362.44|4362.28|4362.28|0
1636027960000|2021-11-04 12:12:40|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|4362.11|0
1636027970000|2021-11-04 12:12:50|4362.46|4362.46|4362.58|4362.58|4362.58|4362.58|4362.46|4362.46|0
1636027980000|2021-11-04 12:13:00|4362.72|4362.72|4363.29|4363.29|4363.29|4363.29|4362.72|4362.72|0
1636027990000|2021-11-04 12:13:10|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|0
1636028000000|2021-11-04 12:13:20|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1636028010000|2021-11-04 12:13:30|4363.09|4363.09|4363.17|4363.17|4363.17|4363.17|4362.93|4362.93|0
1636028030000|2021-11-04 12:13:50|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|0
1636028050000|2021-11-04 12:14:10|4363.81|4363.81|4365|4365|4365|4365|4363.81|4363.81|0
1636028060000|2021-11-04 12:14:20|4364.88|4364.88|4364.77|4364.77|4364.88|4364.88|4364.77|4364.77|0
1636028070000|2021-11-04 12:14:30|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|0
1636028080000|2021-11-04 12:14:40|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|0
1636028090000|2021-11-04 12:14:50|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|0
1636028100000|2021-11-04 12:15:00|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|0
1636028110000|2021-11-04 12:15:10|4365.44|4365.44|4366.08|4366.08|4366.08|4366.08|4365.44|4365.44|0
1636028120000|2021-11-04 12:15:20|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|0
1636028170000|2021-11-04 12:16:10|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|4364.71|0
1636028190000|2021-11-04 12:16:30|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|0
1636028200000|2021-11-04 12:16:40|4365.73|4365.73|4365.06|4365.06|4365.73|4365.73|4365.06|4365.06|0
1636028210000|2021-11-04 12:16:50|4365.41|4365.41|4366.11|4366.11|4366.11|4366.11|4365.41|4365.41|0
1636028220000|2021-11-04 12:17:00|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|4365.95|0
1636028230000|2021-11-04 12:17:10|4365.43|4365.43|4365.07|4365.07|4365.43|4365.43|4365.07|4365.07|0
1636028250000|2021-11-04 12:17:30|4364.92|4364.92|4364.76|4364.76|4364.92|4364.92|4364.76|4364.76|0
1636028280000|2021-11-04 12:18:00|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|4365.11|0
1636028290000|2021-11-04 12:18:10|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|4364.99|0
1636028310000|2021-11-04 12:18:30|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|4364.87|0
1636028320000|2021-11-04 12:18:40|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|4364.7|0
1636028330000|2021-11-04 12:18:50|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|4364.52|0
1636028340000|2021-11-04 12:19:00|4364.36|4364.36|4364.48|4364.48|4364.48|4364.48|4364.36|4364.36|0
1636028350000|2021-11-04 12:19:10|4364.6|4364.6|4364.71|4364.71|4364.71|4364.71|4364.6|4364.6|0
1636028360000|2021-11-04 12:19:20|4365.41|4365.41|4365.87|4365.87|4365.87|4365.87|4365.41|4365.41|0
1636028370000|2021-11-04 12:19:30|4366.03|4366.03|4366.38|4366.38|4366.38|4366.38|4366.03|4366.03|0
1636028390000|2021-11-04 12:19:50|4366.52|4366.52|4366.64|4366.64|4366.64|4366.64|4366.52|4366.52|0
1636028400000|2021-11-04 12:20:00|4366.29|4366.29|4365.06|4365.06|4366.29|4366.29|4365.06|4365.06|0
1636028450000|2021-11-04 12:20:50|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|0
1636028480000|2021-11-04 12:21:20|4366.34|4366.34|4367.04|4367.04|4367.04|4367.04|4366.34|4366.34|0
1636028490000|2021-11-04 12:21:30|4367.28|4367.28|4367.51|4367.51|4367.51|4367.51|4367.28|4367.28|0
1636028510000|2021-11-04 12:21:50|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1636028520000|2021-11-04 12:22:00|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|0
1636028540000|2021-11-04 12:22:20|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|0
1636028560000|2021-11-04 12:22:40|4367.12|4367.12|4367.39|4367.39|4367.39|4367.39|4367.12|4367.12|0
1636028570000|2021-11-04 12:22:50|4367.74|4367.74|4368.03|4368.03|4368.15|4368.15|4367.74|4367.74|0
1636028580000|2021-11-04 12:23:00|4367.86|4367.86|4367.5|4367.5|4367.86|4367.86|4367.5|4367.5|0
1636028610000|2021-11-04 12:23:30|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|4367.15|0
1636028690000|2021-11-04 12:24:50|4367|4367|4367|4367|4367|4367|4367|4367|0
1636028700000|2021-11-04 12:25:00|4366.64|4366.64|4367|4367|4367.14|4367.14|4366.64|4366.64|0
1636028710000|2021-11-04 12:25:10|4367.35|4367.35|4367.52|4367.52|4367.52|4367.52|4367.35|4367.35|0
1636028770000|2021-11-04 12:26:10|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|0
1636028800000|2021-11-04 12:26:40|4366.96|4366.96|4367.2|4367.2|4367.2|4367.2|4366.96|4366.96|0
1636028820000|2021-11-04 12:27:00|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|4367.3|0
1636028830000|2021-11-04 12:27:10|4367.45|4367.45|4368.12|4368.12|4368.12|4368.12|4367.45|4367.45|0
1636028840000|2021-11-04 12:27:20|4368.24|4368.24|4368.36|4368.36|4368.36|4368.36|4368.24|4368.24|0
1636028850000|2021-11-04 12:27:30|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1636028900000|2021-11-04 12:28:20|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1636028920000|2021-11-04 12:28:40|4369.86|4369.86|4369.68|4369.68|4369.86|4369.86|4369.68|4369.68|0
1636028930000|2021-11-04 12:28:50|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|0
1636028940000|2021-11-04 12:29:00|4369.34|4369.34|4368.12|4368.12|4369.34|4369.34|4368.12|4368.12|0
1636028970000|2021-11-04 12:29:30|4368.64|4368.64|4368.64|4368.64|4368.64|4368.64|4368.64|4368.64|0
1636028990000|2021-11-04 12:29:50|4368.76|4368.76|4368.87|4368.87|4368.87|4368.87|4368.76|4368.76|0
1636029020000|2021-11-04 12:30:20|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|4369.04|0
1636029030000|2021-11-04 12:30:30|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|0
1636029040000|2021-11-04 12:30:40|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|4369.08|0
1636029050000|2021-11-04 12:30:50|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|0
1636029070000|2021-11-04 12:31:10|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|0
1636029080000|2021-11-04 12:31:20|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|0
1636029090000|2021-11-04 12:31:30|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|4369.54|0
1636029100000|2021-11-04 12:31:40|4369.28|4369.28|4369.23|4369.23|4369.28|4369.28|4369.23|4369.23|0
1636029110000|2021-11-04 12:31:50|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|0
1636029120000|2021-11-04 12:32:00|4368.7|4368.7|4367.56|4367.56|4368.7|4368.7|4367.56|4367.56|0
1636029130000|2021-11-04 12:32:10|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|4367.73|0
1636029180000|2021-11-04 12:33:00|4367.78|4367.78|4367.26|4367.26|4367.78|4367.78|4367.26|4367.26|0
1636029220000|2021-11-04 12:33:40|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|0
1636029240000|2021-11-04 12:34:00|4367.08|4367.08|4368.79|4368.79|4368.79|4368.79|4367.08|4367.08|0
1636029270000|2021-11-04 12:34:30|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1636029300000|2021-11-04 12:35:00|4368.76|4368.76|4369.99|4369.99|4369.99|4369.99|4368.76|4368.76|0
1636029360000|2021-11-04 12:36:00|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|4371.34|0
1636029430000|2021-11-04 12:37:10|4371.1|4371.1|4370.87|4370.87|4371.1|4371.1|4370.87|4370.87|0
1636029450000|2021-11-04 12:37:30|4370.52|4370.52|4370.52|4370.52|4370.52|4370.52|4370.52|4370.52|0
1636029580000|2021-11-04 12:39:40|4370.67|4370.67|4369.17|4369.17|4370.73|4370.73|4369.17|4369.17|0
1636029610000|2021-11-04 12:40:10|4369.02|4369.02|4369.23|4369.23|4369.23|4369.23|4369.02|4369.02|0
1636029620000|2021-11-04 12:40:20|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1636029630000|2021-11-04 12:40:30|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|4368.6|0
1636029640000|2021-11-04 12:40:40|4368.54|4368.54|4368.44|4368.44|4368.54|4368.54|4368.44|4368.44|0
1636029680000|2021-11-04 12:41:20|4368.86|4368.86|4368.7|4368.7|4368.86|4368.86|4368.7|4368.7|0
1636029700000|2021-11-04 12:41:40|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|0
1636029710000|2021-11-04 12:41:50|4369.06|4369.06|4369.38|4369.38|4369.38|4369.38|4369.06|4369.06|0
1636029720000|2021-11-04 12:42:00|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|4369.26|0
1636029730000|2021-11-04 12:42:10|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|0
1636029750000|2021-11-04 12:42:30|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|0
1636029780000|2021-11-04 12:43:00|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|4368.44|0
1636029810000|2021-11-04 12:43:30|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|0
1636029870000|2021-11-04 12:44:30|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|4368.03|0
1636029880000|2021-11-04 12:44:40|4367.91|4367.91|4367.15|4367.15|4367.91|4367.91|4367.03|4367.03|0
1636029910000|2021-11-04 12:45:10|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1636029930000|2021-11-04 12:45:30|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|0
1636029950000|2021-11-04 12:45:50|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|0
1636029960000|2021-11-04 12:46:00|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|4366.34|0
1636029980000|2021-11-04 12:46:20|4366.45|4366.45|4366.4|4366.4|4366.45|4366.45|4366.4|4366.4|0
1636030000000|2021-11-04 12:46:40|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|4366.16|0
1636030040000|2021-11-04 12:47:20|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1636030070000|2021-11-04 12:47:50|4366.16|4366.16|4366.99|4366.99|4367.72|4367.72|4366.16|4366.16|0
1636030080000|2021-11-04 12:48:00|4367.15|4367.15|4367.5|4367.5|4367.67|4367.67|4367.15|4367.15|0
1636030110000|2021-11-04 12:48:30|4367.61|4367.61|4367.61|4367.61|4367.61|4367.61|4367.61|4367.61|0
1636030120000|2021-11-04 12:48:40|4367.26|4367.26|4367.61|4367.61|4367.61|4367.61|4367.26|4367.26|0
1636030130000|2021-11-04 12:48:50|4367.35|4367.35|4367.14|4367.14|4367.61|4367.61|4367.14|4367.14|0
1636030140000|2021-11-04 12:49:00|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|0
1636030150000|2021-11-04 12:49:10|4366.49|4366.49|4366.86|4366.86|4366.86|4366.86|4366.49|4366.49|0
1636030160000|2021-11-04 12:49:20|4367.02|4367.02|4367.23|4367.23|4367.23|4367.23|4367.02|4367.02|0
1636030180000|2021-11-04 12:49:40|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|0
1636030190000|2021-11-04 12:49:50|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|0
1636030200000|2021-11-04 12:50:00|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|4367.01|0
1636030210000|2021-11-04 12:50:10|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|4367.17|0
1636030220000|2021-11-04 12:50:20|4367.02|4367.02|4366.87|4366.87|4367.02|4367.02|4366.87|4366.87|0
1636030230000|2021-11-04 12:50:30|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|4366.52|0
1636030250000|2021-11-04 12:50:50|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|4366.79|0
1636030280000|2021-11-04 12:51:20|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|0
1636030310000|2021-11-04 12:51:50|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|4367.66|0
1636030330000|2021-11-04 12:52:10|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|4367.14|0
1636030350000|2021-11-04 12:52:30|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|4366.99|0
1636030380000|2021-11-04 12:53:00|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|0
1636030390000|2021-11-04 12:53:10|4365.79|4365.79|4365.96|4365.96|4365.96|4365.96|4365.79|4365.79|0
1636030440000|2021-11-04 12:54:00|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|4366.11|0
1636030460000|2021-11-04 12:54:20|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|4366.27|0
1636030470000|2021-11-04 12:54:30|4366.62|4366.62|4367.32|4367.32|4367.32|4367.32|4366.62|4366.62|0
1636030480000|2021-11-04 12:54:40|4368|4368|4368.7|4368.7|4368.87|4368.87|4368|4368|0
1636030490000|2021-11-04 12:54:50|4368.52|4368.52|4368.47|4368.47|4368.52|4368.52|4368.47|4368.47|0
1636030510000|2021-11-04 12:55:10|4368.15|4368.15|4368.05|4368.05|4368.15|4368.15|4368.05|4368.05|0
1636030530000|2021-11-04 12:55:30|4368|4368|4367.89|4367.89|4368|4368|4367.89|4367.89|0
1636030550000|2021-11-04 12:55:50|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|4367.37|0
1636030560000|2021-11-04 12:56:00|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|4367.19|0
1636030570000|2021-11-04 12:56:10|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|0
1636030580000|2021-11-04 12:56:20|4367.49|4367.49|4367.31|4367.31|4367.49|4367.49|4367.31|4367.31|0
1636030590000|2021-11-04 12:56:30|4367.26|4367.26|4367.26|4367.26|4367.26|4367.26|4367.26|4367.26|0
1636030620000|2021-11-04 12:57:00|4366.91|4366.91|4367.59|4367.59|4367.59|4367.59|4366.91|4366.91|0
1636030630000|2021-11-04 12:57:10|4366.91|4366.91|4364.78|4364.78|4366.91|4366.91|4364.78|4364.78|0
1636030640000|2021-11-04 12:57:20|4365.48|4365.48|4365.8|4365.8|4366.15|4366.15|4365.48|4365.48|0
1636030670000|2021-11-04 12:57:50|4365.57|4365.57|4365.39|4365.39|4365.57|4365.57|4365.39|4365.39|0
1636030690000|2021-11-04 12:58:10|4364.17|4364.17|4363.76|4363.76|4364.17|4364.17|4363.76|4363.76|0
1636030730000|2021-11-04 12:58:50|4363.61|4363.61|4363.72|4363.72|4363.72|4363.72|4363.61|4363.61|0
1636030760000|2021-11-04 12:59:20|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|0
1636030770000|2021-11-04 12:59:30|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|4364.75|0
1636030790000|2021-11-04 12:59:50|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|4364.57|0
1636030830000|2021-11-04 13:00:30|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|4364.69|0
1636030840000|2021-11-04 13:00:40|4364.79|4364.79|4364.9|4364.9|4364.9|4364.9|4364.79|4364.79|0
1636030850000|2021-11-04 13:00:50|4366.28|4366.28|4366.45|4366.45|4366.45|4366.45|4366.28|4366.28|0
1636030860000|2021-11-04 13:01:00|4367.65|4367.65|4368.15|4368.15|4368.33|4368.33|4367.65|4367.65|0
1636030900000|2021-11-04 13:01:40|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|0
1636030920000|2021-11-04 13:02:00|4367.63|4367.63|4367.63|4367.63|4367.63|4367.63|4367.63|4367.63|0
1636030930000|2021-11-04 13:02:10|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1636030970000|2021-11-04 13:02:50|4368.45|4368.45|4368.97|4368.97|4368.97|4368.97|4368.45|4368.45|0
1636030980000|2021-11-04 13:03:00|4368.8|4368.8|4368.45|4368.45|4368.8|4368.8|4368.45|4368.45|0
1636031000000|2021-11-04 13:03:20|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|4369.12|0
1636031020000|2021-11-04 13:03:40|4369.8|4369.8|4370.47|4370.47|4370.47|4370.47|4369.8|4369.8|0
1636031030000|2021-11-04 13:03:50|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|4371.15|0
1636031040000|2021-11-04 13:04:00|4370.47|4370.47|4370.63|4370.63|4370.63|4370.63|4370.47|4370.47|0
1636031050000|2021-11-04 13:04:10|4370.51|4370.51|4369.87|4369.87|4370.51|4370.51|4369.87|4369.87|0
1636031060000|2021-11-04 13:04:20|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|4369.99|0
1636031070000|2021-11-04 13:04:30|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|0
1636031080000|2021-11-04 13:04:40|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|0
1636031100000|2021-11-04 13:05:00|4370.77|4370.77|4371.22|4371.22|4371.22|4371.22|4370.77|4370.77|0
1636031110000|2021-11-04 13:05:10|4370.87|4370.87|4370.87|4370.87|4370.87|4370.87|4370.87|4370.87|0
1636031140000|2021-11-04 13:05:40|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|4370.2|0
1636031200000|2021-11-04 13:06:40|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|0
1636031240000|2021-11-04 13:07:20|4369.1|4369.1|4368.88|4368.88|4369.1|4369.1|4368.88|4368.88|0
1636031260000|2021-11-04 13:07:40|4368.77|4368.77|4368.61|4368.61|4368.77|4368.77|4368.61|4368.61|0
1636031270000|2021-11-04 13:07:50|4368.56|4368.56|4369.03|4369.03|4369.09|4369.09|4368.56|4368.56|0
1636031280000|2021-11-04 13:08:00|4369.24|4369.24|4369.54|4369.54|4369.54|4369.54|4369.03|4369.03|0
1636031290000|2021-11-04 13:08:10|4369.59|4369.59|4369.65|4369.65|4369.65|4369.65|4369.59|4369.59|0
1636031300000|2021-11-04 13:08:20|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|0
1636031310000|2021-11-04 13:08:30|4369.65|4369.65|4369.59|4369.59|4369.65|4369.65|4369.59|4369.59|0
1636031320000|2021-11-04 13:08:40|4369.54|4369.54|4369.69|4369.69|4369.83|4369.83|4369.54|4369.54|0
1636031330000|2021-11-04 13:08:50|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|4369.74|0
1636031350000|2021-11-04 13:09:10|4370.27|4370.27|4370.62|4370.62|4370.62|4370.62|4370.27|4370.27|0
1636031360000|2021-11-04 13:09:20|4370.77|4370.77|4370.83|4370.83|4370.83|4370.83|4370.77|4370.77|0
1636031370000|2021-11-04 13:09:30|4370.72|4370.72|4370.67|4370.67|4370.72|4370.72|4370.67|4370.67|0
1636031400000|2021-11-04 13:10:00|4370.14|4370.14|4369.97|4369.97|4370.49|4370.49|4369.97|4369.97|0
1636031420000|2021-11-04 13:10:20|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|0
1636031430000|2021-11-04 13:10:30|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|4369.44|0
1636031460000|2021-11-04 13:11:00|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|4369.6|0
1636031480000|2021-11-04 13:11:20|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|4370.18|0
1636031490000|2021-11-04 13:11:30|4368.83|4368.83|4368.16|4368.16|4368.83|4368.83|4368.16|4368.16|0
1636031510000|2021-11-04 13:11:50|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|0
1636031520000|2021-11-04 13:12:00|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|4368.33|0
1636031530000|2021-11-04 13:12:10|4369.01|4369.01|4369.01|4369.01|4369.01|4369.01|4369.01|4369.01|0
1636031540000|2021-11-04 13:12:20|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|0
1636031610000|2021-11-04 13:13:30|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|4369.71|0
1636031640000|2021-11-04 13:14:00|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|4369.36|0
1636031670000|2021-11-04 13:14:30|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|4370.03|0
1636031680000|2021-11-04 13:14:40|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|4370.74|0
1636031700000|2021-11-04 13:15:00|4370.84|4370.84|4370.33|4370.33|4370.84|4370.84|4370.33|4370.33|0
1636031730000|2021-11-04 13:15:30|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|4370.16|0
1636031750000|2021-11-04 13:15:50|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|4369.63|0
1636031780000|2021-11-04 13:16:20|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|0
1636031800000|2021-11-04 13:16:40|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|0
1636031820000|2021-11-04 13:17:00|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|4371.66|0
1636031850000|2021-11-04 13:17:30|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|0
1636031880000|2021-11-04 13:18:00|4371.13|4371.13|4371.48|4371.48|4371.48|4371.48|4371.13|4371.13|0
1636031890000|2021-11-04 13:18:10|4372.18|4372.18|4371.83|4371.83|4372.18|4372.18|4371.83|4371.83|0
1636031930000|2021-11-04 13:18:50|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|0
1636031960000|2021-11-04 13:19:20|4372.52|4372.52|4372.35|4372.35|4372.52|4372.52|4372.35|4372.35|0
1636031970000|2021-11-04 13:19:30|4372.61|4372.61|4372.61|4372.61|4372.61|4372.61|4372.61|4372.61|0
1636032010000|2021-11-04 13:20:10|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|4372.44|0
1636032020000|2021-11-04 13:20:20|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|4372.29|0
1636032060000|2021-11-04 13:21:00|4372.64|4372.64|4372.61|4372.61|4372.76|4372.76|4372.61|4372.61|0
1636032070000|2021-11-04 13:21:10|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|4373.29|0
1636032080000|2021-11-04 13:21:20|4373.43|4373.43|4373.2|4373.2|4373.43|4373.43|4373.2|4373.2|0
1636032090000|2021-11-04 13:21:30|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|0
1636032100000|2021-11-04 13:21:40|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|4373.84|0
1636032130000|2021-11-04 13:22:10|4373.17|4373.17|4373.84|4373.84|4373.84|4373.84|4373.17|4373.17|0
1636032160000|2021-11-04 13:22:40|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|0
1636032200000|2021-11-04 13:23:20|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|4373.9|0
1636032210000|2021-11-04 13:23:30|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|0
1636032260000|2021-11-04 13:24:20|4373.89|4373.89|4372.54|4372.54|4373.89|4373.89|4372.54|4372.54|0
1636032270000|2021-11-04 13:24:30|4372.01|4372.01|4372.19|4372.19|4372.19|4372.19|4372.01|4372.01|0
1636032320000|2021-11-04 13:25:20|4371.84|4371.84|4370.49|4370.49|4371.84|4371.84|4370.49|4370.49|0
1636032340000|2021-11-04 13:25:40|4370.31|4370.31|4369.63|4369.63|4370.31|4370.31|4369.63|4369.63|0
1636032360000|2021-11-04 13:26:00|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|4369.31|0
1636032390000|2021-11-04 13:26:30|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|0
1636032420000|2021-11-04 13:27:00|4368.43|4368.43|4367.91|4367.91|4368.43|4368.43|4367.91|4367.91|0
1636032440000|2021-11-04 13:27:20|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|0
1636032460000|2021-11-04 13:27:40|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|4368.26|0
1636032500000|2021-11-04 13:28:20|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|4367.55|0
1636032520000|2021-11-04 13:28:40|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|4366.85|0
1636032530000|2021-11-04 13:28:50|4366.8|4366.8|4366.75|4366.75|4366.8|4366.8|4366.75|4366.75|0
1636032550000|2021-11-04 13:29:10|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|4366.91|0
1636032560000|2021-11-04 13:29:20|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|4365.51|0
1636032570000|2021-11-04 13:29:30|4364.83|4364.83|4365.03|4365.03|4366.56|4366.56|4364.16|4364.16|0
1636032580000|2021-11-04 13:29:40|4365.56|4365.56|4366.24|4366.24|4366.24|4366.24|4365.56|4365.56|0
1636032600000|2021-11-04 13:30:00|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|4366.35|0
1636032620000|2021-11-04 13:30:20|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|4367.23|0
1636032640000|2021-11-04 13:30:40|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|4367.05|0
1636032650000|2021-11-04 13:30:50|4367.23|4367.23|4366.88|4366.88|4367.23|4367.23|4366.88|4366.88|0
1636032660000|2021-11-04 13:31:00|4367.23|4367.23|4367.05|4367.05|4367.76|4367.76|4367.05|4367.05|0
1636032670000|2021-11-04 13:31:10|4367.76|4367.76|4367.55|4367.55|4368.07|4368.07|4367.55|4367.55|0
1636032680000|2021-11-04 13:31:20|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|4367.65|0
1636032700000|2021-11-04 13:31:40|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|0
1636032710000|2021-11-04 13:31:50|4368|4368|4367.83|4367.83|4368|4368|4367.83|4367.83|0
1636032720000|2021-11-04 13:32:00|4368.18|4368.18|4367.83|4367.83|4368.18|4368.18|4367.83|4367.83|0
1636032750000|2021-11-04 13:32:30|4368|4368|4368|4368|4368|4368|4368|4368|0
1636032760000|2021-11-04 13:32:40|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|0
1636032770000|2021-11-04 13:32:50|4367.5|4367.5|4367.5|4367.5|4367.85|4367.85|4367.5|4367.5|0
1636032780000|2021-11-04 13:33:00|4367.15|4367.15|4368.7|4368.7|4368.7|4368.7|4367.15|4367.15|0
1636032790000|2021-11-04 13:33:10|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|0
1636032840000|2021-11-04 13:34:00|4368.7|4368.7|4368.02|4368.02|4368.7|4368.7|4368.02|4368.02|0
1636032850000|2021-11-04 13:34:10|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|0
1636032870000|2021-11-04 13:34:30|4367.84|4367.84|4367.49|4367.49|4367.84|4367.84|4367.49|4367.49|0
1636032880000|2021-11-04 13:34:40|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|4367.38|0
1636032890000|2021-11-04 13:34:50|4367.2|4367.2|4366.86|4366.86|4367.2|4367.2|4366.86|4366.86|0
1636032910000|2021-11-04 13:35:10|4366.63|4366.63|4366.74|4366.74|4366.74|4366.74|4366.63|4366.63|0
1636032920000|2021-11-04 13:35:20|4366.91|4366.91|4367.07|4367.07|4367.07|4367.07|4366.91|4366.91|0
1636032950000|2021-11-04 13:35:50|4366.39|4366.39|4366.75|4366.75|4366.75|4366.75|4366.39|4366.39|0
1636032960000|2021-11-04 13:36:00|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1636032980000|2021-11-04 13:36:20|4366.77|4366.77|4367.48|4367.48|4367.48|4367.48|4366.77|4366.77|0
1636032990000|2021-11-04 13:36:30|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|4368.16|0
1636033010000|2021-11-04 13:36:50|4368.51|4368.51|4368.16|4368.16|4368.51|4368.51|4368.16|4368.16|0
1636033030000|2021-11-04 13:37:10|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|0
1636033040000|2021-11-04 13:37:20|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|4367.69|0
1636033050000|2021-11-04 13:37:30|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1636033110000|2021-11-04 13:38:30|4367.34|4367.34|4367.34|4367.34|4367.69|4367.69|4367.34|4367.34|0
1636033130000|2021-11-04 13:38:50|4367.86|4367.86|4368.04|4368.04|4368.54|4368.54|4367.86|4367.86|0
1636033150000|2021-11-04 13:39:10|4368.92|4368.92|4369.09|4369.09|4369.09|4369.09|4368.92|4368.92|0
1636033160000|2021-11-04 13:39:20|4368.92|4368.92|4368.57|4368.57|4368.92|4368.92|4368.57|4368.57|0
1636033170000|2021-11-04 13:39:30|4368.74|4368.74|4369.07|4369.07|4369.07|4369.07|4368.74|4368.74|0
1636033190000|2021-11-04 13:39:50|4369.17|4369.17|4369.35|4369.35|4369.52|4369.52|4369.17|4369.17|0
1636033220000|2021-11-04 13:40:20|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|4369.7|0
1636033230000|2021-11-04 13:40:30|4369.35|4369.35|4369.17|4369.17|4369.35|4369.35|4369.17|4369.17|0
1636033240000|2021-11-04 13:40:40|4368.96|4368.96|4369.14|4369.14|4369.14|4369.14|4368.85|4368.85|0
1636033260000|2021-11-04 13:41:00|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|4368.61|0
1636033270000|2021-11-04 13:41:10|4367.91|4367.91|4368.43|4368.43|4368.43|4368.43|4367.91|4367.91|0
1636033310000|2021-11-04 13:41:50|4368.58|4368.58|4367.9|4367.9|4368.58|4368.58|4367.9|4367.9|0
1636033340000|2021-11-04 13:42:20|4368.43|4368.43|4368.81|4368.81|4368.81|4368.81|4368.28|4368.28|0
1636033350000|2021-11-04 13:42:30|4369.48|4369.48|4369.7|4369.7|4369.7|4369.7|4369.48|4369.48|0
1636033360000|2021-11-04 13:42:40|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|4369.52|0
1636033370000|2021-11-04 13:42:50|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|4369.17|0
1636033380000|2021-11-04 13:43:00|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|4369.33|0
1636033400000|2021-11-04 13:43:20|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|4369.86|0
1636033420000|2021-11-04 13:43:40|4369.51|4369.51|4369.63|4369.63|4369.63|4369.63|4369.51|4369.51|0
1636033430000|2021-11-04 13:43:50|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|4370.3|0
1636033460000|2021-11-04 13:44:20|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|4370.13|0
1636033500000|2021-11-04 13:45:00|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|0
1636033530000|2021-11-04 13:45:30|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|4369.95|0
1636033540000|2021-11-04 13:45:40|4370.3|4370.3|4370.83|4370.83|4370.83|4370.83|4370.3|4370.3|0
1636033600000|2021-11-04 13:46:40|4370.48|4370.48|4371.35|4371.35|4371.35|4371.35|4370.48|4370.48|0
1636033630000|2021-11-04 13:47:10|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|4370.65|0
1636033650000|2021-11-04 13:47:30|4370.51|4370.51|4370.33|4370.33|4370.51|4370.51|4370.33|4370.33|0
1636033670000|2021-11-04 13:47:50|4370.15|4370.15|4369.8|4369.8|4370.15|4370.15|4369.8|4369.8|0
1636033690000|2021-11-04 13:48:10|4369.69|4369.69|4369.82|4369.82|4369.98|4369.98|4369.69|4369.69|0
1636033700000|2021-11-04 13:48:20|4369.67|4369.67|4370.17|4370.17|4370.17|4370.17|4369.67|4369.67|0
1636033730000|2021-11-04 13:48:50|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|4370.69|0
1636033740000|2021-11-04 13:49:00|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|0
1636033760000|2021-11-04 13:49:20|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|4371.16|0
1636033770000|2021-11-04 13:49:30|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|4371.33|0
1636033780000|2021-11-04 13:49:40|4371.47|4371.47|4371.34|4371.34|4371.47|4371.47|4371.18|4371.18|0
1636033790000|2021-11-04 13:49:50|4371.45|4371.45|4371.71|4371.71|4371.71|4371.71|4371.45|4371.45|0
1636033800000|2021-11-04 13:50:00|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|4371.89|0
1636033810000|2021-11-04 13:50:10|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|0
1636033860000|2021-11-04 13:51:00|4372.24|4372.24|4372.24|4372.24|4372.24|4372.24|4372.24|4372.24|0
1636033870000|2021-11-04 13:51:10|4372.59|4372.59|4373.46|4373.46|4373.64|4373.64|4372.59|4372.59|0
1636033880000|2021-11-04 13:51:20|4373.64|4373.64|4373.45|4373.45|4373.64|4373.64|4373.29|4373.29|0
1636033980000|2021-11-04 13:53:00|4373.29|4373.29|4374.97|4374.97|4374.97|4374.97|4373.29|4373.29|0
1636034000000|2021-11-04 13:53:20|4375.14|4375.14|4375.86|4375.86|4375.86|4375.86|4375.14|4375.14|0
1636034010000|2021-11-04 13:53:30|4376.54|4376.54|4377.59|4377.59|4377.77|4377.77|4376.54|4376.54|0
1636034020000|2021-11-04 13:53:40|4377.07|4377.07|4376.39|4376.39|4377.07|4377.07|4376.39|4376.39|0
1636034040000|2021-11-04 13:54:00|4375.69|4375.69|4376.04|4376.04|4376.04|4376.04|4375.69|4375.69|0
1636034050000|2021-11-04 13:54:10|4375.51|4375.51|4374.46|4374.46|4375.51|4375.51|4374.46|4374.46|0
1636034060000|2021-11-04 13:54:20|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|4373.79|0
1636034080000|2021-11-04 13:54:40|4373.68|4373.68|4373.58|4373.58|4373.68|4373.68|4373.58|4373.58|0
1636034090000|2021-11-04 13:54:50|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|4374.63|0
1636034110000|2021-11-04 13:55:10|4373.58|4373.58|4373.4|4373.4|4373.58|4373.58|4373.4|4373.4|0
1636034130000|2021-11-04 13:55:30|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|0
1636034140000|2021-11-04 13:55:40|4374.31|4374.31|4374.31|4374.31|4374.31|4374.31|4374.31|4374.31|0
1636034180000|2021-11-04 13:56:20|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|4374.46|0
1636034190000|2021-11-04 13:56:30|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|4375.14|0
1636034200000|2021-11-04 13:56:40|4374.61|4374.61|4374.43|4374.43|4374.61|4374.61|4374.27|4374.27|0
1636034210000|2021-11-04 13:56:50|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|0
1636034220000|2021-11-04 13:57:00|4373.56|4373.56|4373.56|4373.56|4373.56|4373.56|4373.56|4373.56|0
1636034270000|2021-11-04 13:57:50|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|4374.27|0
1636034280000|2021-11-04 13:58:00|4374.32|4374.32|4374.53|4374.53|4374.53|4374.53|4374.32|4374.32|0
1636034310000|2021-11-04 13:58:30|4374.7|4374.7|4374.03|4374.03|4374.7|4374.7|4374.03|4374.03|0
1636034340000|2021-11-04 13:59:00|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|4373.68|0
1636034370000|2021-11-04 13:59:30|4374.55|4374.55|4374.03|4374.03|4374.55|4374.55|4374.03|4374.03|0
1636034390000|2021-11-04 13:59:50|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1636034430000|2021-11-04 14:00:30|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|0
1636034460000|2021-11-04 14:01:00|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|4373.83|0
1636034470000|2021-11-04 14:01:10|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1636034480000|2021-11-04 14:01:20|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|4374.39|0
1636034500000|2021-11-04 14:01:40|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|0
1636034510000|2021-11-04 14:01:50|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|0
1636034520000|2021-11-04 14:02:00|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1636034530000|2021-11-04 14:02:10|4373.27|4373.27|4373.68|4373.68|4373.8|4373.8|4373.27|4373.27|0
1636034540000|2021-11-04 14:02:20|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|0
1636034550000|2021-11-04 14:02:30|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|4375.21|0
1636034570000|2021-11-04 14:02:50|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1636034580000|2021-11-04 14:03:00|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|0
1636034590000|2021-11-04 14:03:10|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|4375.88|0
1636034620000|2021-11-04 14:03:40|4375.36|4375.36|4375.18|4375.18|4375.36|4375.36|4375.18|4375.18|0
1636034630000|2021-11-04 14:03:50|4375.01|4375.01|4375.53|4375.53|4375.53|4375.53|4375.01|4375.01|0
1636034680000|2021-11-04 14:04:40|4375.18|4375.18|4374.66|4374.66|4375.18|4375.18|4374.66|4374.66|0
1636034700000|2021-11-04 14:05:00|4374.55|4374.55|4373.85|4373.85|4374.55|4374.55|4373.85|4373.85|0
1636034720000|2021-11-04 14:05:20|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1636034730000|2021-11-04 14:05:30|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|4374.02|0
1636034740000|2021-11-04 14:05:40|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|4374.2|0
1636034760000|2021-11-04 14:06:00|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|4372.47|4372.47|0
1636034770000|2021-11-04 14:06:10|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|0
1636034780000|2021-11-04 14:06:20|4374.11|4374.11|4374.06|4374.06|4374.11|4374.11|4374.06|4374.06|0
1636034820000|2021-11-04 14:07:00|4373.71|4373.71|4373.03|4373.03|4373.71|4373.71|4373.03|4373.03|0
1636034840000|2021-11-04 14:07:20|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|0
1636034860000|2021-11-04 14:07:40|4372.77|4372.77|4372.42|4372.42|4372.77|4372.77|4372.42|4372.42|0
1636034870000|2021-11-04 14:07:50|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|4371.74|0
1636034890000|2021-11-04 14:08:10|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|4371.43|0
1636034920000|2021-11-04 14:08:40|4372.3|4372.3|4372.04|4372.04|4372.3|4372.3|4372.04|4372.04|0
1636034930000|2021-11-04 14:08:50|4371.99|4371.99|4372.86|4372.86|4372.86|4372.86|4371.99|4371.99|0
1636034940000|2021-11-04 14:09:00|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|0
1636034960000|2021-11-04 14:09:20|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|0
1636034990000|2021-11-04 14:09:50|4374.33|4374.33|4373.98|4373.98|4374.33|4374.33|4373.98|4373.98|0
1636035010000|2021-11-04 14:10:10|4373.87|4373.87|4374|4374|4374|4374|4373.82|4373.82|0
1636035030000|2021-11-04 14:10:30|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|0
1636035060000|2021-11-04 14:11:00|4373.47|4373.47|4374|4374|4374|4374|4373.47|4373.47|0
1636035070000|2021-11-04 14:11:10|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|0
1636035080000|2021-11-04 14:11:20|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|0
1636035110000|2021-11-04 14:11:50|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|4375.05|0
1636035120000|2021-11-04 14:12:00|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|0
1636035130000|2021-11-04 14:12:10|4376.6|4376.6|4376.95|4376.95|4376.95|4376.95|4376.6|4376.6|0
1636035140000|2021-11-04 14:12:20|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|0
1636035160000|2021-11-04 14:12:40|4378.33|4378.33|4379.18|4379.18|4379.18|4379.18|4377.8|4377.8|0
1636035170000|2021-11-04 14:12:50|4379.53|4379.53|4379.65|4379.65|4379.65|4379.65|4379.53|4379.53|0
1636035180000|2021-11-04 14:13:00|4378.77|4378.77|4379.44|4379.44|4379.44|4379.44|4378.77|4378.77|0
1636035190000|2021-11-04 14:13:10|4378.92|4378.92|4379.09|4379.09|4379.09|4379.09|4378.92|4378.92|0
1636035200000|2021-11-04 14:13:20|4379.27|4379.27|4379.12|4379.12|4379.27|4379.27|4379.12|4379.12|0
1636035210000|2021-11-04 14:13:30|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|0
1636035220000|2021-11-04 14:13:40|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|0
1636035230000|2021-11-04 14:13:50|4380|4380|4380.52|4380.52|4380.52|4380.52|4380|4380|0
1636035260000|2021-11-04 14:14:20|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|4380.7|0
1636035270000|2021-11-04 14:14:30|4380.88|4380.88|4381.23|4381.23|4381.23|4381.23|4380.88|4380.88|0
1636035280000|2021-11-04 14:14:40|4380.88|4380.88|4381.05|4381.05|4381.05|4381.05|4380.88|4380.88|0
1636035300000|2021-11-04 14:15:00|4381.16|4381.16|4381.65|4381.65|4381.83|4381.83|4381.16|4381.16|0
1636035310000|2021-11-04 14:15:10|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|0
1636035320000|2021-11-04 14:15:20|4381.98|4381.98|4382.14|4382.14|4382.14|4382.14|4381.98|4381.98|0
1636035330000|2021-11-04 14:15:30|4382.32|4382.32|4382.32|4382.32|4382.32|4382.32|4382.32|4382.32|0
1636035340000|2021-11-04 14:15:40|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|4382.49|0
1636035360000|2021-11-04 14:16:00|4383.34|4383.34|4384.54|4384.54|4384.54|4384.54|4383.34|4383.34|0
1636035370000|2021-11-04 14:16:10|4384.19|4384.19|4385.39|4385.39|4385.39|4385.39|4384.19|4384.19|0
1636035380000|2021-11-04 14:16:20|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|4385.54|0
1636035390000|2021-11-04 14:16:30|4385.69|4385.69|4386.36|4386.36|4386.36|4386.36|4385.69|4385.69|0
1636035400000|2021-11-04 14:16:40|4386.2|4386.2|4386.2|4386.2|4386.2|4386.2|4386.2|4386.2|0
1636035410000|2021-11-04 14:16:50|4385.85|4385.85|4386.2|4386.2|4386.67|4386.67|4385.85|4385.85|0
1636035420000|2021-11-04 14:17:00|4385.68|4385.68|4386.01|4386.01|4386.2|4386.2|4385.68|4385.68|0
1636035430000|2021-11-04 14:17:10|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|4386.06|0
1636035450000|2021-11-04 14:17:30|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|4386.42|0
1636035460000|2021-11-04 14:17:40|4386.94|4386.94|4387.47|4387.47|4387.82|4387.82|4386.94|4386.94|0
1636035470000|2021-11-04 14:17:50|4387.29|4387.29|4386.94|4386.94|4387.29|4387.29|4386.59|4386.59|0
1636035480000|2021-11-04 14:18:00|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|4387.12|0
1636035490000|2021-11-04 14:18:10|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|4387.29|0
1636035500000|2021-11-04 14:18:20|4386.62|4386.62|4386.62|4386.62|4386.62|4386.62|4386.62|4386.62|0
1636035530000|2021-11-04 14:18:50|4386.27|4386.27|4385.58|4385.58|4386.27|4386.27|4385.58|4385.58|0
1636035540000|2021-11-04 14:19:00|4385.05|4385.05|4384.52|4384.52|4385.23|4385.23|4384.52|4384.52|0
1636035550000|2021-11-04 14:19:10|4384.41|4384.41|4383.87|4383.87|4384.41|4384.41|4383.69|4383.69|0
1636035560000|2021-11-04 14:19:20|4384.4|4384.4|4383.34|4383.34|4384.57|4384.57|4383.34|4383.34|0
1636035570000|2021-11-04 14:19:30|4383.52|4383.52|4383.87|4383.87|4383.87|4383.87|4383.52|4383.52|0
1636035590000|2021-11-04 14:19:50|4384.22|4384.22|4384.22|4384.22|4384.22|4384.22|4384.22|4384.22|0
1636035600000|2021-11-04 14:20:00|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|4384.4|0
1636035620000|2021-11-04 14:20:20|4384.22|4384.22|4384.22|4384.22|4384.22|4384.22|4384.22|4384.22|0
1636035630000|2021-11-04 14:20:30|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|4384.55|0
1636035640000|2021-11-04 14:20:40|4385.07|4385.07|4384.9|4384.9|4385.07|4385.07|4384.9|4384.9|0
1636035660000|2021-11-04 14:21:00|4384.55|4384.55|4384.9|4384.9|4384.9|4384.9|4384.55|4384.55|0
1636035670000|2021-11-04 14:21:10|4385.07|4385.07|4384.75|4384.75|4385.07|4385.07|4384.75|4384.75|0
1636035690000|2021-11-04 14:21:30|4385.04|4385.04|4384.89|4384.89|4385.04|4385.04|4384.75|4384.75|0
1636035700000|2021-11-04 14:21:40|4384.54|4384.54|4385.24|4385.24|4385.24|4385.24|4384.54|4384.54|0
1636035710000|2021-11-04 14:21:50|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|0
1636035720000|2021-11-04 14:22:00|4385.59|4385.59|4385.07|4385.07|4385.59|4385.59|4385.07|4385.07|0
1636035740000|2021-11-04 14:22:20|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|4384.89|0
1636035750000|2021-11-04 14:22:30|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|4385.57|0
1636035760000|2021-11-04 14:22:40|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|4385.69|0
1636035770000|2021-11-04 14:22:50|4385.83|4385.83|4385.83|4385.83|4385.83|4385.83|4385.83|4385.83|0
1636035780000|2021-11-04 14:23:00|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|4385.66|0
1636035790000|2021-11-04 14:23:10|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|4386.33|0
1636035810000|2021-11-04 14:23:30|4385.98|4385.98|4386.16|4386.16|4386.16|4386.16|4385.98|4385.98|0
1636035820000|2021-11-04 14:23:40|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|4385.48|0
1636035860000|2021-11-04 14:24:20|4386.01|4386.01|4386.92|4386.92|4386.92|4386.92|4386.01|4386.01|0
1636035890000|2021-11-04 14:24:50|4387.8|4387.8|4386.75|4386.75|4387.8|4387.8|4386.75|4386.75|0
1636035900000|2021-11-04 14:25:00|4386.57|4386.57|4385.69|4385.69|4386.75|4386.75|4385.69|4385.69|0
1636035910000|2021-11-04 14:25:10|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|4385.81|0
1636035920000|2021-11-04 14:25:20|4385.93|4385.93|4385.69|4385.69|4386.05|4386.05|4385.69|4385.69|0
1636035930000|2021-11-04 14:25:30|4385.81|4385.81|4385.14|4385.14|4385.81|4385.81|4385.14|4385.14|0
1636035960000|2021-11-04 14:26:00|4385.28|4385.28|4385.63|4385.63|4385.63|4385.63|4385.28|4385.28|0
1636035980000|2021-11-04 14:26:20|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|4385.96|0
1636035990000|2021-11-04 14:26:30|4386.49|4386.49|4385.42|4385.42|4386.49|4386.49|4384.64|4384.64|0
1636036000000|2021-11-04 14:26:40|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|4385.25|0
1636036030000|2021-11-04 14:27:10|4385.07|4385.07|4385.6|4385.6|4385.6|4385.6|4385.07|4385.07|0
1636036090000|2021-11-04 14:28:10|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|0
1636036100000|2021-11-04 14:28:20|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|4386.12|0
1636036120000|2021-11-04 14:28:40|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|4385.42|0
1636036160000|2021-11-04 14:29:20|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|4385.77|0
1636036170000|2021-11-04 14:29:30|4386.12|4386.12|4386.47|4386.47|4386.47|4386.47|4386.12|4386.12|0
1636036180000|2021-11-04 14:29:40|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|4386.36|0
1636036190000|2021-11-04 14:29:50|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|4386.3|0
1636036210000|2021-11-04 14:30:10|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|4386.47|0
1636036220000|2021-11-04 14:30:20|4386.3|4386.3|4386.48|4386.48|4386.48|4386.48|4386.3|4386.3|0
1636036230000|2021-11-04 14:30:30|4388|4388|4388.36|4388.36|4388.36|4388.36|4388|4388|0
1636036250000|2021-11-04 14:30:50|4388|4388|4388.18|4388.18|4388.18|4388.18|4388|4388|0
1636036270000|2021-11-04 14:31:10|4388.33|4388.33|4388.5|4388.5|4388.5|4388.5|4388.33|4388.33|0
1636036280000|2021-11-04 14:31:20|4388.85|4388.85|4388.68|4388.68|4389.38|4389.38|4388.68|4388.68|0
1636036310000|2021-11-04 14:31:50|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|0
1636036320000|2021-11-04 14:32:00|4388.73|4388.73|4388.63|4388.63|4388.73|4388.73|4388.63|4388.63|0
1636036330000|2021-11-04 14:32:10|4388.45|4388.45|4388.45|4388.45|4388.45|4388.45|4388.45|4388.45|0
1636036340000|2021-11-04 14:32:20|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|4388.8|0
1636036350000|2021-11-04 14:32:30|4389.15|4389.15|4388.45|4388.45|4389.15|4389.15|4388.45|4388.45|0
1636036360000|2021-11-04 14:32:40|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|0
1636036370000|2021-11-04 14:32:50|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|4387.63|0
1636036380000|2021-11-04 14:33:00|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|4387.47|0
1636036390000|2021-11-04 14:33:10|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|4386.94|0
1636036430000|2021-11-04 14:33:50|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|4386.27|0
1636036440000|2021-11-04 14:34:00|4386.15|4386.15|4386.5|4386.5|4386.5|4386.5|4386.15|4386.15|0
1636036450000|2021-11-04 14:34:10|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|4387.03|0
1636036500000|2021-11-04 14:35:00|4386.32|4386.32|4386.85|4386.85|4386.85|4386.85|4386.32|4386.32|0
1636036510000|2021-11-04 14:35:10|4387.53|4387.53|4387.53|4387.53|4387.53|4387.53|4387.53|4387.53|0
1636036520000|2021-11-04 14:35:20|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|4387.7|0
1636036530000|2021-11-04 14:35:30|4387.88|4387.88|4387.35|4387.35|4387.88|4387.88|4387.35|4387.35|0
1636036540000|2021-11-04 14:35:40|4388.03|4388.03|4388.03|4388.03|4388.03|4388.03|4388.03|4388.03|0
1636036560000|2021-11-04 14:36:00|4387.88|4387.88|4387.76|4387.76|4388.05|4388.05|4387.76|4387.76|0
1636036580000|2021-11-04 14:36:20|4388.11|4388.11|4388.96|4388.96|4389.83|4389.83|4388.11|4388.11|0
1636036590000|2021-11-04 14:36:30|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|4389.63|0
1636036610000|2021-11-04 14:36:50|4390.51|4390.51|4390.51|4390.51|4390.66|4390.66|4389.98|4389.98|0
1636036620000|2021-11-04 14:37:00|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|4390.36|0
1636036630000|2021-11-04 14:37:10|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|0
1636036640000|2021-11-04 14:37:20|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|0
1636036650000|2021-11-04 14:37:30|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|0
1636036660000|2021-11-04 14:37:40|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|4391.01|0
1636036670000|2021-11-04 14:37:50|4390.89|4390.89|4391.07|4391.07|4391.07|4391.07|4390.89|4390.89|0
1636036680000|2021-11-04 14:38:00|4390.36|4390.36|4391.07|4391.07|4391.07|4391.07|4390.36|4390.36|0
1636036700000|2021-11-04 14:38:20|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|0
1636036710000|2021-11-04 14:38:30|4391.4|4391.4|4390.87|4390.87|4391.92|4391.92|4390.7|4390.7|0
1636036720000|2021-11-04 14:38:40|4391.05|4391.05|4388.33|4388.33|4391.05|4391.05|4388.33|4388.33|0
1636036730000|2021-11-04 14:38:50|4388.15|4388.15|4389.38|4389.38|4389.38|4389.38|4388.15|4388.15|0
1636036750000|2021-11-04 14:39:10|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|0
1636036760000|2021-11-04 14:39:20|4390.22|4390.22|4390.36|4390.36|4390.36|4390.36|4390.22|4390.22|0
1636036770000|2021-11-04 14:39:30|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|4390.48|0
1636036790000|2021-11-04 14:39:50|4390.36|4390.36|4390.54|4390.54|4391.06|4391.06|4390.36|4390.36|0
1636036800000|2021-11-04 14:40:00|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|4390.01|0
1636036840000|2021-11-04 14:40:40|4389.48|4389.48|4389.48|4389.48|4389.66|4389.66|4389.31|4389.31|0
1636036860000|2021-11-04 14:41:00|4388.96|4388.96|4388.11|4388.11|4388.96|4388.96|4388.11|4388.11|0
1636036870000|2021-11-04 14:41:10|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|0
1636036920000|2021-11-04 14:42:00|4388.96|4388.96|4389.63|4389.63|4389.63|4389.63|4388.96|4388.96|0
1636036930000|2021-11-04 14:42:10|4389.52|4389.52|4389.63|4389.63|4389.63|4389.63|4389.52|4389.52|0
1636036940000|2021-11-04 14:42:20|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|4388.96|0
1636036960000|2021-11-04 14:42:40|4389.12|4389.12|4389.25|4389.25|4389.25|4389.25|4388.96|4388.96|0
1636036970000|2021-11-04 14:42:50|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|4388.73|0
1636036980000|2021-11-04 14:43:00|4388.9|4388.9|4388.38|4388.38|4388.9|4388.9|4388.38|4388.38|0
1636036990000|2021-11-04 14:43:10|4387.68|4387.68|4386.82|4386.82|4387.68|4387.68|4386.47|4386.47|0
1636037000000|2021-11-04 14:43:20|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|4386.64|0
1636037030000|2021-11-04 14:43:50|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|4386.99|0
1636037040000|2021-11-04 14:44:00|4386.29|4386.29|4386.47|4386.47|4386.47|4386.47|4386.29|4386.29|0
1636037050000|2021-11-04 14:44:10|4386.64|4386.64|4387.17|4387.17|4387.17|4387.17|4386.64|4386.64|0
1636037090000|2021-11-04 14:44:50|4387.84|4387.84|4387.84|4387.84|4387.84|4387.84|4387.84|4387.84|0
1636037100000|2021-11-04 14:45:00|4388.54|4388.54|4388.54|4388.54|4388.54|4388.54|4388.54|4388.54|0
1636037140000|2021-11-04 14:45:40|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|4388.89|0
1636037150000|2021-11-04 14:45:50|4388.95|4388.95|4389|4389|4389.18|4389.18|4388.95|4388.95|0
1636037200000|2021-11-04 14:46:40|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|4388.47|0
1636037220000|2021-11-04 14:47:00|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|4388.36|0
1636037260000|2021-11-04 14:47:40|4389.03|4389.03|4388.36|4388.36|4389.71|4389.71|4388.36|4388.36|0
1636037270000|2021-11-04 14:47:50|4389.71|4389.71|4390.23|4390.23|4390.23|4390.23|4389.03|4389.03|0
1636037280000|2021-11-04 14:48:00|4390.91|4390.91|4391.58|4391.58|4391.58|4391.58|4390.91|4390.91|0
1636037300000|2021-11-04 14:48:20|4390.91|4390.91|4392.44|4392.44|4392.44|4392.44|4390.91|4390.91|0
1636037310000|2021-11-04 14:48:30|4392.61|4392.61|4393.29|4393.29|4393.29|4393.29|4392.61|4392.61|0
1636037320000|2021-11-04 14:48:40|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|0
1636037330000|2021-11-04 14:48:50|4393.81|4393.81|4394.51|4394.51|4394.51|4394.51|4393.81|4393.81|0
1636037340000|2021-11-04 14:49:00|4393.99|4393.99|4393.14|4393.14|4393.99|4393.99|4393.14|4393.14|0
1636037360000|2021-11-04 14:49:20|4392.79|4392.79|4392.09|4392.09|4392.79|4392.79|4392.09|4392.09|0
1636037370000|2021-11-04 14:49:30|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|4391.98|0
1636037380000|2021-11-04 14:49:40|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|0
1636037390000|2021-11-04 14:49:50|4390.75|4390.75|4390.75|4390.75|4390.75|4390.75|4390.75|4390.75|0
1636037400000|2021-11-04 14:50:00|4390.08|4390.08|4390.37|4390.37|4390.43|4390.43|4390.08|4390.08|0
1636037410000|2021-11-04 14:50:10|4391.05|4391.05|4391.73|4391.73|4391.73|4391.73|4391.05|4391.05|0
1636037420000|2021-11-04 14:50:20|4391.58|4391.58|4390.88|4390.88|4391.58|4391.58|4390.88|4390.88|0
1636037430000|2021-11-04 14:50:30|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|4390.2|0
1636037440000|2021-11-04 14:50:40|4390.1|4390.1|4390.39|4390.39|4390.39|4390.39|4390.1|4390.1|0
1636037450000|2021-11-04 14:50:50|4389.71|4389.71|4390.39|4390.39|4390.39|4390.39|4389.71|4389.71|0
1636037460000|2021-11-04 14:51:00|4389.86|4389.86|4390.56|4390.56|4390.92|4390.92|4389.86|4389.86|0
1636037500000|2021-11-04 14:51:40|4390.04|4390.04|4390.04|4390.04|4390.04|4390.04|4390.04|4390.04|0
1636037520000|2021-11-04 14:52:00|4389.86|4389.86|4390.04|4390.04|4390.04|4390.04|4389.86|4389.86|0
1636037540000|2021-11-04 14:52:20|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|4390.21|0
1636037550000|2021-11-04 14:52:30|4390.1|4390.1|4390.45|4390.45|4390.45|4390.45|4390.1|4390.1|0
1636037560000|2021-11-04 14:52:40|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|4390.3|0
1636037570000|2021-11-04 14:52:50|4390.98|4390.98|4390.47|4390.47|4390.98|4390.98|4389.42|4389.42|0
1636037580000|2021-11-04 14:53:00|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|0
1636037600000|2021-11-04 14:53:20|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|0
1636037620000|2021-11-04 14:53:40|4389.6|4389.6|4389.48|4389.48|4389.6|4389.6|4389.48|4389.48|0
1636037630000|2021-11-04 14:53:50|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|4388.78|0
1636037640000|2021-11-04 14:54:00|4388.1|4388.1|4387.99|4387.99|4388.1|4388.1|4387.99|4387.99|0
1636037690000|2021-11-04 14:54:50|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|4388.16|0
1636037700000|2021-11-04 14:55:00|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|4388.28|0
1636037710000|2021-11-04 14:55:10|4388.12|4388.12|4388.12|4388.12|4388.12|4388.12|4388.12|4388.12|0
1636037720000|2021-11-04 14:55:20|4387.95|4387.95|4388.07|4388.07|4388.07|4388.07|4387.95|4387.95|0
1636037730000|2021-11-04 14:55:30|4387.92|4387.92|4387.05|4387.05|4387.92|4387.92|4387.05|4387.05|0
1636037740000|2021-11-04 14:55:40|4386.87|4386.87|4385.52|4385.52|4386.87|4386.87|4385.52|4385.52|0
1636037770000|2021-11-04 14:56:10|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|0
1636037780000|2021-11-04 14:56:20|4385.3|4385.3|4384.25|4384.25|4385.3|4385.3|4384.25|4384.25|0
1636037790000|2021-11-04 14:56:30|4383.57|4383.57|4384.47|4384.47|4384.47|4384.47|4383.57|4383.57|0
1636037800000|2021-11-04 14:56:40|4385|4385|4384.18|4384.18|4385|4385|4384.18|4384.18|0
1636037810000|2021-11-04 14:56:50|4384.3|4384.3|4384.18|4384.18|4384.3|4384.3|4384.18|4384.18|0
1636037820000|2021-11-04 14:57:00|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|4384.3|0
1636037840000|2021-11-04 14:57:20|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|0
1636037850000|2021-11-04 14:57:30|4382.71|4382.71|4382.71|4382.71|4382.71|4382.71|4382.71|4382.71|0
1636037860000|2021-11-04 14:57:40|4383.23|4383.23|4383.23|4383.23|4383.58|4383.58|4383.23|4383.23|0
1636037870000|2021-11-04 14:57:50|4382.88|4382.88|4382.71|4382.71|4382.88|4382.88|4382.71|4382.71|0
1636037880000|2021-11-04 14:58:00|4382.53|4382.53|4383.04|4383.04|4383.04|4383.04|4382.53|4382.53|0
1636037890000|2021-11-04 14:58:10|4383.39|4383.39|4383.57|4383.57|4383.57|4383.57|4383.39|4383.39|0
1636037900000|2021-11-04 14:58:20|4384.24|4384.24|4384.24|4384.24|4384.24|4384.24|4384.24|4384.24|0
1636037920000|2021-11-04 14:58:40|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|0
1636037990000|2021-11-04 14:59:50|4384.01|4384.01|4383.84|4383.84|4384.01|4384.01|4383.84|4383.84|0
1636038000000|2021-11-04 15:00:00|4383.16|4383.16|4382.46|4382.46|4383.16|4383.16|4382.46|4382.46|0
1636038010000|2021-11-04 15:00:10|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|0
1636038020000|2021-11-04 15:00:20|4381.23|4381.23|4381.13|4381.13|4381.23|4381.23|4381.13|4381.13|0
1636038030000|2021-11-04 15:00:30|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|4381.48|0
1636038050000|2021-11-04 15:00:50|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|0
1636038070000|2021-11-04 15:01:10|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|4380.45|0
1636038090000|2021-11-04 15:01:30|4380.34|4380.34|4379.99|4379.99|4380.34|4380.34|4379.99|4379.99|0
1636038100000|2021-11-04 15:01:40|4379.31|4379.31|4379.99|4379.99|4379.99|4379.99|4379.31|4379.31|0
1636038110000|2021-11-04 15:01:50|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|4379.46|0
1636038120000|2021-11-04 15:02:00|4380.69|4380.69|4379.56|4379.56|4380.69|4380.69|4379.56|4379.56|0
1636038130000|2021-11-04 15:02:10|4379.03|4379.03|4377.85|4377.85|4379.91|4379.91|4377.85|4377.85|0
1636038140000|2021-11-04 15:02:20|4376.45|4376.45|4377.18|4377.18|4377.5|4377.5|4376.45|4376.45|0
1636038180000|2021-11-04 15:03:00|4376.83|4376.83|4377.88|4377.88|4377.88|4377.88|4376.65|4376.65|0
1636038200000|2021-11-04 15:03:20|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|4376.48|0
1636038230000|2021-11-04 15:03:50|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|0
1636038240000|2021-11-04 15:04:00|4376.5|4376.5|4375.63|4375.63|4376.5|4376.5|4375.63|4375.63|0
1636038250000|2021-11-04 15:04:10|4375.45|4375.45|4374.1|4374.1|4375.45|4375.45|4374.1|4374.1|0
1636038300000|2021-11-04 15:05:00|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|0
1636038310000|2021-11-04 15:05:10|4372.87|4372.87|4370.61|4370.61|4372.87|4372.87|4370.61|4370.61|0
1636038350000|2021-11-04 15:05:50|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|0
1636038360000|2021-11-04 15:06:00|4370.26|4370.26|4369.56|4369.56|4370.26|4370.26|4369.56|4369.56|0
1636038370000|2021-11-04 15:06:10|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|4369.35|0
1636038390000|2021-11-04 15:06:30|4369.11|4369.11|4369.23|4369.23|4369.23|4369.23|4369.11|4369.11|0
1636038400000|2021-11-04 15:06:40|4368.35|4368.35|4368.19|4368.19|4368.35|4368.35|4368.19|4368.19|0
1636038420000|2021-11-04 15:07:00|4368.53|4368.53|4368.88|4368.88|4368.88|4368.88|4368.53|4368.53|0
1636038430000|2021-11-04 15:07:10|4368.74|4368.74|4368.59|4368.59|4368.74|4368.74|4368.59|4368.59|0
1636038440000|2021-11-04 15:07:20|4368.47|4368.47|4369.5|4369.5|4369.5|4369.5|4368.47|4368.47|0
1636038450000|2021-11-04 15:07:30|4369.85|4369.85|4369.8|4369.8|4369.85|4369.85|4369.69|4369.69|0
1636038460000|2021-11-04 15:07:40|4369.13|4369.13|4368.78|4368.78|4369.13|4369.13|4368.78|4368.78|0
1636038480000|2021-11-04 15:08:00|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|0
1636038490000|2021-11-04 15:08:10|4370.43|4370.43|4370.48|4370.48|4370.48|4370.48|4370.43|4370.43|0
1636038500000|2021-11-04 15:08:20|4370.6|4370.6|4370.65|4370.65|4370.65|4370.65|4370.6|4370.6|0
1636038510000|2021-11-04 15:08:30|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|4370.5|0
1636038530000|2021-11-04 15:08:50|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|4370.36|0
1636038540000|2021-11-04 15:09:00|4371.03|4371.03|4370.51|4370.51|4371.03|4371.03|4370.51|4370.51|0
1636038580000|2021-11-04 15:09:40|4370.67|4370.67|4370.51|4370.51|4370.67|4370.67|4370.51|4370.51|0
1636038600000|2021-11-04 15:10:00|4368.43|4368.43|4367.41|4367.41|4368.43|4368.43|4367.41|4367.41|0
1636038610000|2021-11-04 15:10:10|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|0
1636038630000|2021-11-04 15:10:30|4369.11|4369.11|4369.81|4369.81|4369.81|4369.81|4369.11|4369.11|0
1636038640000|2021-11-04 15:10:40|4370.48|4370.48|4370.84|4370.84|4370.84|4370.84|4370.48|4370.48|0
1636038650000|2021-11-04 15:10:50|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|4370.66|0
1636038660000|2021-11-04 15:11:00|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|4370.48|0
1636038670000|2021-11-04 15:11:10|4370.84|4370.84|4371.86|4371.86|4371.86|4371.86|4370.84|4370.84|0
1636038700000|2021-11-04 15:11:40|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|4372.39|0
1636038720000|2021-11-04 15:12:00|4372.56|4372.56|4373.79|4373.79|4373.79|4373.79|4372.4|4372.4|0
1636038750000|2021-11-04 15:12:30|4374.32|4374.32|4373.79|4373.79|4374.99|4374.99|4373.79|4373.79|0
1636038770000|2021-11-04 15:12:50|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|4373.95|0
1636038780000|2021-11-04 15:13:00|4373.25|4373.25|4372.77|4372.77|4373.6|4373.6|4372.77|4372.77|0
1636038790000|2021-11-04 15:13:10|4372.82|4372.82|4372.94|4372.94|4372.99|4372.99|4372.82|4372.82|0
1636038800000|2021-11-04 15:13:20|4372.99|4372.99|4372.78|4372.78|4372.99|4372.99|4372.78|4372.78|0
1636038810000|2021-11-04 15:13:30|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|0
1636038830000|2021-11-04 15:13:50|4372.08|4372.08|4372.43|4372.43|4372.43|4372.43|4372.08|4372.08|0
1636038850000|2021-11-04 15:14:10|4372.27|4372.27|4373.13|4373.13|4373.13|4373.13|4372.27|4372.27|0
1636038870000|2021-11-04 15:14:30|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|4372.43|0
1636038880000|2021-11-04 15:14:40|4372.49|4372.49|4372.75|4372.75|4372.75|4372.75|4372.49|4372.49|0
1636038890000|2021-11-04 15:14:50|4372.63|4372.63|4372.25|4372.25|4372.63|4372.63|4372.25|4372.25|0
1636038910000|2021-11-04 15:15:10|4372.6|4372.6|4372.95|4372.95|4372.95|4372.95|4372.6|4372.6|0
1636038920000|2021-11-04 15:15:20|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|0
1636038930000|2021-11-04 15:15:30|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|4373.89|0
1636038950000|2021-11-04 15:15:50|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|0
1636038970000|2021-11-04 15:16:10|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|4373.19|0
1636038980000|2021-11-04 15:16:20|4373.71|4373.71|4373.19|4373.19|4373.71|4373.71|4373.19|4373.19|0
1636039010000|2021-11-04 15:16:50|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|4372.51|0
1636039030000|2021-11-04 15:17:10|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|4373.04|0
1636039050000|2021-11-04 15:17:30|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|4373.14|0
1636039060000|2021-11-04 15:17:40|4373.04|4373.04|4373.68|4373.68|4373.68|4373.68|4373.04|4373.04|0
1636039070000|2021-11-04 15:17:50|4374.56|4374.56|4374.03|4374.03|4374.56|4374.56|4374.03|4374.03|0
1636039080000|2021-11-04 15:18:00|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|4374.71|0
1636039090000|2021-11-04 15:18:10|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|4374.18|0
1636039100000|2021-11-04 15:18:20|4373.65|4373.65|4374.18|4374.18|4374.18|4374.18|4373.65|4373.65|0
1636039120000|2021-11-04 15:18:40|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|4374.3|0
1636039170000|2021-11-04 15:19:30|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|0
1636039180000|2021-11-04 15:19:40|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|4373.92|0
1636039190000|2021-11-04 15:19:50|4373.87|4373.87|4373.66|4373.66|4373.87|4373.87|4373.66|4373.66|0
1636039210000|2021-11-04 15:20:10|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|4373.55|0
1636039220000|2021-11-04 15:20:20|4373.44|4373.44|4373.39|4373.39|4373.44|4373.44|4373.39|4373.39|0
1636039230000|2021-11-04 15:20:30|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|0
1636039260000|2021-11-04 15:21:00|4374.22|4374.22|4374.36|4374.36|4374.81|4374.81|4374.22|4374.22|0
1636039270000|2021-11-04 15:21:10|4374.01|4374.01|4374.01|4374.01|4374.36|4374.36|4374.01|4374.01|0
1636039280000|2021-11-04 15:21:20|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|4373.34|0
1636039290000|2021-11-04 15:21:30|4374.04|4374.04|4374.04|4374.04|4374.04|4374.04|4374.04|4374.04|0
1636039300000|2021-11-04 15:21:40|4374.33|4374.33|4374.19|4374.19|4374.48|4374.48|4374.19|4374.19|0
1636039310000|2021-11-04 15:21:50|4373.98|4373.98|4373.83|4373.83|4373.98|4373.98|4373.83|4373.83|0
1636039320000|2021-11-04 15:22:00|4373.88|4373.88|4373.93|4373.93|4373.93|4373.93|4373.88|4373.88|0
1636039330000|2021-11-04 15:22:10|4374.28|4374.28|4373.93|4373.93|4374.46|4374.46|4373.93|4373.93|0
1636039340000|2021-11-04 15:22:20|4373.58|4373.58|4373.42|4373.42|4373.58|4373.58|4373.42|4373.42|0
1636039350000|2021-11-04 15:22:30|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|0
1636039360000|2021-11-04 15:22:40|4372.91|4372.91|4372.24|4372.24|4372.91|4372.91|4372.24|4372.24|0
1636039370000|2021-11-04 15:22:50|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|0
1636039380000|2021-11-04 15:23:00|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|4370.86|0
1636039390000|2021-11-04 15:23:10|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|0
1636039400000|2021-11-04 15:23:20|4369.64|4369.64|4369.99|4369.99|4369.99|4369.99|4369.64|4369.64|0
1636039420000|2021-11-04 15:23:40|4370.67|4370.67|4370.99|4370.99|4370.99|4370.99|4370.67|4370.67|0
1636039440000|2021-11-04 15:24:00|4370.29|4370.29|4370.29|4370.29|4370.29|4370.29|4370.29|4370.29|0
1636039450000|2021-11-04 15:24:10|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|4369.93|0
1636039460000|2021-11-04 15:24:20|4369.82|4369.82|4369.58|4369.58|4369.82|4369.82|4369.58|4369.58|0
1636039500000|2021-11-04 15:25:00|4369.06|4369.06|4369.32|4369.32|4369.32|4369.32|4369.06|4369.06|0
1636039510000|2021-11-04 15:25:10|4368.64|4368.64|4369.18|4369.18|4369.18|4369.18|4368.64|4368.64|0
1636039530000|2021-11-04 15:25:30|4368.51|4368.51|4367.45|4367.45|4368.51|4368.51|4367.45|4367.45|0
1636039540000|2021-11-04 15:25:40|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|0
1636039570000|2021-11-04 15:26:10|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|4367.98|0
1636039580000|2021-11-04 15:26:20|4367.72|4367.72|4368.57|4368.57|4368.57|4368.57|4367.72|4367.72|0
1636039590000|2021-11-04 15:26:30|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|4368.36|0
1636039610000|2021-11-04 15:26:50|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|4368.18|0
1636039620000|2021-11-04 15:27:00|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|4368.71|0
1636039650000|2021-11-04 15:27:30|4368.53|4368.53|4367.83|4367.83|4368.53|4368.53|4367.83|4367.83|0
1636039660000|2021-11-04 15:27:40|4368.18|4368.18|4367.83|4367.83|4368.3|4368.3|4367.71|4367.71|0
1636039670000|2021-11-04 15:27:50|4367.6|4367.6|4367.83|4367.83|4367.83|4367.83|4367.6|4367.6|0
1636039700000|2021-11-04 15:28:20|4367.71|4367.71|4367.71|4367.71|4367.71|4367.71|4367.71|4367.71|0
1636039720000|2021-11-04 15:28:40|4367.54|4367.54|4366.84|4366.84|4367.54|4367.54|4366.84|4366.84|0
1636039730000|2021-11-04 15:28:50|4366.72|4366.72|4367.07|4367.07|4367.07|4367.07|4366.72|4366.72|0
1636039740000|2021-11-04 15:29:00|4367.19|4367.19|4367.31|4367.31|4367.31|4367.31|4367.19|4367.19|0
1636039750000|2021-11-04 15:29:10|4367.13|4367.13|4367.31|4367.31|4367.31|4367.31|4366.43|4366.43|0
1636039770000|2021-11-04 15:29:30|4367.48|4367.48|4366.96|4366.96|4367.48|4367.48|4366.96|4366.96|0
1636039790000|2021-11-04 15:29:50|4367.31|4367.31|4367.83|4367.83|4367.83|4367.83|4367.31|4367.31|0
1636039800000|2021-11-04 15:30:00|4368.36|4368.36|4368.88|4368.88|4368.88|4368.88|4368.36|4368.36|0
1636039810000|2021-11-04 15:30:10|4369.15|4369.15|4369.97|4369.97|4370.15|4370.15|4369.15|4369.15|0
1636039820000|2021-11-04 15:30:20|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|4369.87|0
1636039840000|2021-11-04 15:30:40|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|0
1636039860000|2021-11-04 15:31:00|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|0
1636039870000|2021-11-04 15:31:10|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|4370.37|0
1636039880000|2021-11-04 15:31:20|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|0
1636039910000|2021-11-04 15:31:50|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|0
1636039920000|2021-11-04 15:32:00|4371.07|4371.07|4370.91|4370.91|4371.07|4371.07|4370.91|4370.91|0
1636039940000|2021-11-04 15:32:20|4370.73|4370.73|4370.56|4370.56|4370.73|4370.73|4370.56|4370.56|0
1636039950000|2021-11-04 15:32:30|4371.23|4371.23|4372.43|4372.43|4372.43|4372.43|4371.23|4371.23|0
1636039990000|2021-11-04 15:33:10|4372.55|4372.55|4373.78|4373.78|4373.78|4373.78|4372.55|4372.55|0
1636040000000|2021-11-04 15:33:20|4372.9|4372.9|4373.08|4373.08|4373.2|4373.2|4372.9|4372.9|0
1636040060000|2021-11-04 15:34:20|4372.56|4372.56|4372.56|4372.56|4372.56|4372.56|4372.21|4372.21|0
1636040070000|2021-11-04 15:34:30|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|4372.91|0
1636040100000|2021-11-04 15:35:00|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|4372.23|0
1636040110000|2021-11-04 15:35:10|4372.41|4372.41|4372.58|4372.58|4372.58|4372.58|4372.41|4372.41|0
1636040120000|2021-11-04 15:35:20|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|4372.85|0
1636040150000|2021-11-04 15:35:50|4372.53|4372.53|4372.37|4372.37|4372.53|4372.53|4372.37|4372.37|0
1636040160000|2021-11-04 15:36:00|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|0
1636040180000|2021-11-04 15:36:20|4372.36|4372.36|4372.18|4372.18|4372.36|4372.36|4372.18|4372.18|0
1636040200000|2021-11-04 15:36:40|4372.04|4372.04|4371.74|4371.74|4372.04|4372.04|4371.74|4371.74|0
1636040210000|2021-11-04 15:36:50|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|4372.42|0
1636040220000|2021-11-04 15:37:00|4372.94|4372.94|4372.94|4372.94|4372.94|4372.94|4372.94|4372.94|0
1636040260000|2021-11-04 15:37:40|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|0
1636040270000|2021-11-04 15:37:50|4372.12|4372.12|4372.3|4372.3|4372.3|4372.3|4372.12|4372.12|0
1636040280000|2021-11-04 15:38:00|4372.98|4372.98|4373.68|4373.68|4373.68|4373.68|4372.98|4372.98|0
1636040300000|2021-11-04 15:38:20|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1636040310000|2021-11-04 15:38:30|4374|4374|4374|4374|4374|4374|4374|4374|0
1636040340000|2021-11-04 15:39:00|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|0
1636040350000|2021-11-04 15:39:10|4374.5|4374.5|4374.15|4374.15|4374.5|4374.5|4374.15|4374.15|0
1636040380000|2021-11-04 15:39:40|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|0
1636040390000|2021-11-04 15:39:50|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|4374.52|0
1636040400000|2021-11-04 15:40:00|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|4374.87|0
1636040410000|2021-11-04 15:40:10|4374.7|4374.7|4374.52|4374.52|4374.7|4374.7|4374.52|4374.52|0
1636040420000|2021-11-04 15:40:20|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|4374.7|0
1636040460000|2021-11-04 15:41:00|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|0
1636040480000|2021-11-04 15:41:20|4375.05|4375.05|4374.7|4374.7|4375.05|4375.05|4374.7|4374.7|0
1636040490000|2021-11-04 15:41:30|4374.52|4374.52|4374.17|4374.17|4374.52|4374.52|4374.17|4374.17|0
1636040530000|2021-11-04 15:42:10|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|0
1636040570000|2021-11-04 15:42:50|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|4373.32|0
1636040580000|2021-11-04 15:43:00|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|4372.64|0
1636040590000|2021-11-04 15:43:10|4372.29|4372.29|4372.41|4372.41|4372.41|4372.41|4372.29|4372.29|0
1636040600000|2021-11-04 15:43:20|4372.23|4372.23|4371.21|4371.21|4372.23|4372.23|4371.21|4371.21|0
1636040610000|2021-11-04 15:43:30|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|4371.38|0
1636040630000|2021-11-04 15:43:50|4371.21|4371.21|4371.38|4371.38|4371.38|4371.38|4371.21|4371.21|0
1636040640000|2021-11-04 15:44:00|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|0
1636040650000|2021-11-04 15:44:10|4370.47|4370.47|4370.47|4370.47|4370.47|4370.47|4370.47|4370.47|0
1636040670000|2021-11-04 15:44:30|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|0
1636040680000|2021-11-04 15:44:40|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|0
1636040690000|2021-11-04 15:44:50|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|4370.6|0
1636040740000|2021-11-04 15:45:40|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|4371.28|0
1636040760000|2021-11-04 15:46:00|4371.45|4371.45|4372.13|4372.13|4372.13|4372.13|4371.45|4371.45|0
1636040800000|2021-11-04 15:46:40|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|4371.78|0
1636040810000|2021-11-04 15:46:50|4371.25|4371.25|4371.25|4371.25|4371.25|4371.25|4371.25|4371.25|0
1636040820000|2021-11-04 15:47:00|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|4370.9|0
1636040830000|2021-11-04 15:47:10|4371.05|4371.05|4370.75|4370.75|4371.05|4371.05|4370.75|4370.75|0
1636040850000|2021-11-04 15:47:30|4370.4|4370.4|4370.58|4370.58|4371.1|4371.1|4370.4|4370.4|0
1636040860000|2021-11-04 15:47:40|4368.82|4368.82|4370.58|4370.58|4370.58|4370.58|4368.82|4368.82|0
1636040870000|2021-11-04 15:47:50|4370.23|4370.23|4369.2|4369.2|4370.23|4370.23|4368.85|4368.85|0
1636040880000|2021-11-04 15:48:00|4368.85|4368.85|4368.85|4368.85|4368.85|4368.85|4368.85|4368.85|0
1636040900000|2021-11-04 15:48:20|4369.03|4369.03|4369.2|4369.2|4369.2|4369.2|4369.03|4369.03|0
1636040930000|2021-11-04 15:48:50|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|0
1636040950000|2021-11-04 15:49:10|4368.85|4368.85|4368.32|4368.32|4368.85|4368.85|4368.32|4368.32|0
1636040960000|2021-11-04 15:49:20|4368.68|4368.68|4368.85|4368.85|4368.85|4368.85|4368.68|4368.68|0
1636040970000|2021-11-04 15:49:30|4368.32|4368.32|4368.68|4368.68|4368.68|4368.68|4368.32|4368.32|0
1636040980000|2021-11-04 15:49:40|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|0
1636040990000|2021-11-04 15:49:50|4367.86|4367.86|4366.86|4366.86|4367.86|4367.86|4366.7|4366.7|0
1636041000000|2021-11-04 15:50:00|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|0
1636041010000|2021-11-04 15:50:10|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1636041020000|2021-11-04 15:50:20|4366.13|4366.13|4365.95|4365.95|4366.13|4366.13|4365.95|4365.95|0
1636041030000|2021-11-04 15:50:30|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|4365.43|0
1636041040000|2021-11-04 15:50:40|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|0
1636041050000|2021-11-04 15:50:50|4364.9|4364.9|4364.73|4364.73|4364.9|4364.9|4364.73|4364.73|0
1636041060000|2021-11-04 15:51:00|4364.55|4364.55|4364.2|4364.2|4364.55|4364.55|4364.2|4364.2|0
1636041070000|2021-11-04 15:51:10|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|4363.67|0
1636041090000|2021-11-04 15:51:30|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|4364.2|0
1636041100000|2021-11-04 15:51:40|4364.55|4364.55|4364.73|4364.73|4364.73|4364.73|4364.55|4364.55|0
1636041110000|2021-11-04 15:51:50|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|0
1636041130000|2021-11-04 15:52:10|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1636041160000|2021-11-04 15:52:40|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|0
1636041190000|2021-11-04 15:53:10|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|4364.55|0
1636041200000|2021-11-04 15:53:20|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|4364.9|0
1636041240000|2021-11-04 15:54:00|4364.78|4364.78|4364.67|4364.67|4364.78|4364.78|4364.67|4364.67|0
1636041250000|2021-11-04 15:54:10|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|0
1636041260000|2021-11-04 15:54:20|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|4365.52|0
1636041270000|2021-11-04 15:54:30|4365.34|4365.34|4366.18|4366.18|4366.18|4366.18|4365.34|4365.34|0
1636041280000|2021-11-04 15:54:40|4366.02|4366.02|4365.97|4365.97|4366.02|4366.02|4365.97|4365.97|0
1636041300000|2021-11-04 15:55:00|4365.82|4365.82|4365.77|4365.77|4365.82|4365.82|4365.77|4365.77|0
1636041310000|2021-11-04 15:55:10|4365.87|4365.87|4365.93|4365.93|4365.93|4365.93|4365.87|4365.87|0
1636041320000|2021-11-04 15:55:20|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|0
1636041330000|2021-11-04 15:55:30|4366.6|4366.6|4366.44|4366.44|4366.6|4366.6|4366.44|4366.44|0
1636041360000|2021-11-04 15:56:00|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|0
1636041370000|2021-11-04 15:56:10|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|0
1636041390000|2021-11-04 15:56:30|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|0
1636041420000|2021-11-04 15:57:00|4366.59|4366.59|4366.7|4366.7|4366.7|4366.7|4366.59|4366.59|0
1636041430000|2021-11-04 15:57:10|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|4366.88|0
1636041460000|2021-11-04 15:57:40|4367.55|4367.55|4367.7|4367.7|4367.7|4367.7|4367.55|4367.55|0
1636041470000|2021-11-04 15:57:50|4367.88|4367.88|4368.05|4368.05|4368.05|4368.05|4367.88|4367.88|0
1636041480000|2021-11-04 15:58:00|4367.88|4367.88|4367|4367|4367.88|4367.88|4367|4367|0
1636041490000|2021-11-04 15:58:10|4366.88|4366.88|4366.65|4366.65|4366.88|4366.88|4366.65|4366.65|0
1636041500000|2021-11-04 15:58:20|4368.38|4368.38|4368.39|4368.39|4368.71|4368.71|4368.38|4368.38|0
1636041510000|2021-11-04 15:58:30|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|4368.56|0
1636041550000|2021-11-04 15:59:10|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|4367.89|0
1636041560000|2021-11-04 15:59:20|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|4367.54|0
1636041570000|2021-11-04 15:59:30|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|4367.36|0
1636041580000|2021-11-04 15:59:40|4367.54|4367.54|4368.21|4368.21|4368.21|4368.21|4367.54|4367.54|0
1636041600000|2021-11-04 16:00:00|4368.42|4368.42|4368.55|4368.55|4368.55|4368.55|4368.38|4368.38|0
1636041610000|2021-11-04 16:00:10|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|0
1636041620000|2021-11-04 16:00:20|4367.36|4367.36|4367.52|4367.52|4367.52|4367.52|4367.36|4367.36|0
1636041640000|2021-11-04 16:00:40|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|4367.34|0
1636041660000|2021-11-04 16:01:00|4367.46|4367.46|4367.29|4367.29|4367.46|4367.46|4367.29|4367.29|0
1636041670000|2021-11-04 16:01:10|4366.76|4366.76|4366.6|4366.6|4366.76|4366.76|4366.6|4366.6|0
1636041690000|2021-11-04 16:01:30|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|4365.92|0
1636041700000|2021-11-04 16:01:40|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|4365.25|0
1636041730000|2021-11-04 16:02:10|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|4364.72|0
1636041740000|2021-11-04 16:02:20|4364.89|4364.89|4364.89|4364.89|4364.89|4364.89|4364.72|4364.72|0
1636041760000|2021-11-04 16:02:40|4364.78|4364.78|4364.94|4364.94|4364.94|4364.94|4364.78|4364.78|0
1636041770000|2021-11-04 16:02:50|4365.12|4365.12|4365.29|4365.29|4365.29|4365.29|4365.12|4365.12|0
1636041780000|2021-11-04 16:03:00|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|0
1636041790000|2021-11-04 16:03:10|4366.14|4366.14|4366.83|4366.83|4366.95|4366.95|4366.14|4366.14|0
1636041810000|2021-11-04 16:03:30|4366.65|4366.65|4366.18|4366.18|4366.65|4366.65|4366.18|4366.18|0
1636041820000|2021-11-04 16:03:40|4366.53|4366.53|4366.42|4366.42|4366.53|4366.53|4366.42|4366.42|0
1636041830000|2021-11-04 16:03:50|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|4366.73|0
1636041850000|2021-11-04 16:04:10|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|0
1636041860000|2021-11-04 16:04:20|4366.69|4366.69|4367.19|4367.19|4367.36|4367.36|4366.69|4366.69|0
1636041880000|2021-11-04 16:04:40|4367.87|4367.87|4367.6|4367.6|4367.87|4367.87|4367.6|4367.6|0
1636041890000|2021-11-04 16:04:50|4367.31|4367.31|4366.86|4366.86|4367.31|4367.31|4366.86|4366.86|0
1636041900000|2021-11-04 16:05:00|4365.5|4365.5|4365.63|4365.63|4365.68|4365.68|4365.5|4365.5|0
1636041910000|2021-11-04 16:05:10|4366.3|4366.3|4365.95|4365.95|4366.3|4366.3|4365.95|4365.95|0
1636041920000|2021-11-04 16:05:20|4366.12|4366.12|4365.95|4365.95|4366.12|4366.12|4365.95|4365.95|0
1636041950000|2021-11-04 16:05:50|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|4366.07|0
1636041960000|2021-11-04 16:06:00|4365.39|4365.39|4364.86|4364.86|4365.56|4365.56|4364.86|4364.86|0
1636041970000|2021-11-04 16:06:10|4365.53|4365.53|4365.69|4365.69|4365.69|4365.69|4365.53|4365.53|0
1636042010000|2021-11-04 16:06:50|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|0
1636042020000|2021-11-04 16:07:00|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|4365.34|0
1636042040000|2021-11-04 16:07:20|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|0
1636042090000|2021-11-04 16:08:10|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|4364.81|0
1636042100000|2021-11-04 16:08:20|4364.87|4364.87|4364.88|4364.88|4365.06|4365.06|4364.71|4364.71|0
1636042120000|2021-11-04 16:08:40|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|4365.06|0
1636042130000|2021-11-04 16:08:50|4365.18|4365.18|4363.83|4363.83|4365.18|4365.18|4363.83|4363.83|0
1636042140000|2021-11-04 16:09:00|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|4363.65|0
1636042170000|2021-11-04 16:09:30|4363.48|4363.48|4364|4364|4364|4364|4363.48|4363.48|0
1636042180000|2021-11-04 16:09:40|4364.35|4364.35|4364.19|4364.19|4364.35|4364.35|4364.19|4364.19|0
1636042190000|2021-11-04 16:09:50|4364.14|4364.14|4365.16|4365.16|4365.16|4365.16|4364.14|4364.14|0
1636042200000|2021-11-04 16:10:00|4365.28|4365.28|4365.96|4365.96|4365.96|4365.96|4365.28|4365.28|0
1636042210000|2021-11-04 16:10:10|4365.8|4365.8|4366.47|4366.47|4366.47|4366.47|4365.8|4365.8|0
1636042230000|2021-11-04 16:10:30|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|4366.59|0
1636042260000|2021-11-04 16:11:00|4367.29|4367.29|4367.82|4367.82|4367.82|4367.82|4367.29|4367.29|0
1636042280000|2021-11-04 16:11:20|4367.92|4367.92|4367.25|4367.25|4367.92|4367.92|4367.25|4367.25|0
1636042300000|2021-11-04 16:11:40|4367.3|4367.3|4367.46|4367.46|4367.46|4367.46|4367.3|4367.3|0
1636042310000|2021-11-04 16:11:50|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|4367.31|0
1636042320000|2021-11-04 16:12:00|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1636042340000|2021-11-04 16:12:20|4367.37|4367.37|4367.32|4367.32|4367.37|4367.37|4367.32|4367.32|0
1636042350000|2021-11-04 16:12:30|4367.44|4367.44|4368.11|4368.11|4368.11|4368.11|4367.44|4367.44|0
1636042360000|2021-11-04 16:12:40|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|0
1636042380000|2021-11-04 16:13:00|4367.9|4367.9|4367.8|4367.8|4367.9|4367.9|4367.8|4367.8|0
1636042390000|2021-11-04 16:13:10|4367.97|4367.97|4368.63|4368.63|4368.63|4368.63|4367.8|4367.8|0
1636042400000|2021-11-04 16:13:20|4368.47|4368.47|4367.84|4367.84|4368.52|4368.52|4367.84|4367.84|0
1636042410000|2021-11-04 16:13:30|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|4367.9|0
1636042420000|2021-11-04 16:13:40|4368.42|4368.42|4368.66|4368.66|4368.66|4368.66|4367.43|4367.43|0
1636042430000|2021-11-04 16:13:50|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|0
1636042440000|2021-11-04 16:14:00|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|4368.45|0
1636042450000|2021-11-04 16:14:10|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|4368.35|0
1636042460000|2021-11-04 16:14:20|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|0
1636042470000|2021-11-04 16:14:30|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|4368.25|0
1636042480000|2021-11-04 16:14:40|4368.36|4368.36|4368.2|4368.2|4368.36|4368.36|4368.2|4368.2|0
1636042490000|2021-11-04 16:14:50|4368.32|4368.32|4368.15|4368.15|4368.32|4368.32|4368.15|4368.15|0
1636042500000|2021-11-04 16:15:00|4367.62|4367.62|4367.97|4367.97|4367.97|4367.97|4367.62|4367.62|0
1636042530000|2021-11-04 16:15:30|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|0
1636042540000|2021-11-04 16:15:40|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|4368.48|0
1636042560000|2021-11-04 16:16:00|4368.63|4368.63|4367.96|4367.96|4368.63|4368.63|4367.96|4367.96|0
1636042570000|2021-11-04 16:16:10|4367.61|4367.61|4368.28|4368.28|4368.28|4368.28|4367.61|4367.61|0
1636042580000|2021-11-04 16:16:20|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|4368.96|0
1636042600000|2021-11-04 16:16:40|4368.78|4368.78|4368.61|4368.61|4368.78|4368.78|4368.61|4368.61|0
1636042630000|2021-11-04 16:17:10|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|4368.87|0
1636042650000|2021-11-04 16:17:30|4369.57|4369.57|4369.57|4369.57|4369.57|4369.57|4369.57|4369.57|0
1636042660000|2021-11-04 16:17:40|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|0
1636042670000|2021-11-04 16:17:50|4370.04|4370.04|4369.36|4369.36|4370.04|4370.04|4369.36|4369.36|0
1636042680000|2021-11-04 16:18:00|4369.01|4369.01|4368.64|4368.64|4369.01|4369.01|4368.64|4368.64|0
1636042690000|2021-11-04 16:18:10|4368.49|4368.49|4368.31|4368.31|4368.49|4368.49|4368.31|4368.31|0
1636042700000|2021-11-04 16:18:20|4368.21|4368.21|4368.21|4368.21|4368.31|4368.31|4368.21|4368.21|0
1636042710000|2021-11-04 16:18:30|4368.09|4368.09|4368.03|4368.03|4368.09|4368.09|4368.03|4368.03|0
1636042730000|2021-11-04 16:18:50|4368.19|4368.19|4367.84|4367.84|4368.19|4368.19|4367.84|4367.84|0
1636042740000|2021-11-04 16:19:00|4367.95|4367.95|4367.95|4367.95|4368.07|4368.07|4367.95|4367.95|0
1636042750000|2021-11-04 16:19:10|4367.78|4367.78|4367.95|4367.95|4367.95|4367.95|4367.78|4367.78|0
1636042760000|2021-11-04 16:19:20|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1636042780000|2021-11-04 16:19:40|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|4367.94|0
1636042800000|2021-11-04 16:20:00|4368.47|4368.47|4367.97|4367.97|4368.47|4368.47|4367.97|4367.97|0
1636042810000|2021-11-04 16:20:10|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|4368.27|0
1636042830000|2021-11-04 16:20:30|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|4368.38|0
1636042840000|2021-11-04 16:20:40|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|4368.73|0
1636042850000|2021-11-04 16:20:50|4369.41|4369.41|4370.11|4370.11|4370.11|4370.11|4369.41|4369.41|0
1636042880000|2021-11-04 16:21:20|4370.29|4370.29|4371.19|4371.19|4371.19|4371.19|4370.29|4370.29|0
1636042890000|2021-11-04 16:21:30|4371.55|4371.55|4372.04|4372.04|4372.04|4372.04|4371.55|4371.55|0
1636042900000|2021-11-04 16:21:40|4371.93|4371.93|4371.98|4371.98|4371.98|4371.98|4371.93|4371.93|0
1636042910000|2021-11-04 16:21:50|4372.16|4372.16|4373.01|4373.01|4373.01|4373.01|4372.16|4372.16|0
1636042920000|2021-11-04 16:22:00|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|0
1636042930000|2021-11-04 16:22:10|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|4373.51|0
1636042940000|2021-11-04 16:22:20|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|0
1636042950000|2021-11-04 16:22:30|4373.97|4373.97|4374.49|4374.49|4374.49|4374.49|4373.97|4373.97|0
1636042960000|2021-11-04 16:22:40|4375.02|4375.02|4376.4|4376.4|4376.4|4376.4|4375.02|4375.02|0
1636042970000|2021-11-04 16:22:50|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|4376.05|0
1636042980000|2021-11-04 16:23:00|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|4375.37|0
1636042990000|2021-11-04 16:23:10|4375.02|4375.02|4375.49|4375.49|4375.49|4375.49|4375.02|4375.02|0
1636043010000|2021-11-04 16:23:30|4374.81|4374.81|4374.23|4374.23|4374.81|4374.81|4374.23|4374.23|0
1636043020000|2021-11-04 16:23:40|4373.93|4373.93|4374.66|4374.66|4374.66|4374.66|4373.93|4373.93|0
1636043030000|2021-11-04 16:23:50|4374.45|4374.45|4374.5|4374.5|4374.5|4374.5|4374.45|4374.45|0
1636043040000|2021-11-04 16:24:00|4375.2|4375.2|4375.28|4375.28|4375.44|4375.44|4375.2|4375.2|0
1636043050000|2021-11-04 16:24:10|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|4374.58|0
1636043060000|2021-11-04 16:24:20|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|4374.4|0
1636043070000|2021-11-04 16:24:30|4374.58|4374.58|4375.28|4375.28|4375.28|4375.28|4374.58|4374.58|0
1636043080000|2021-11-04 16:24:40|4375.96|4375.96|4374.58|4374.58|4375.96|4375.96|4374.58|4374.58|0
1636043100000|2021-11-04 16:25:00|4374.05|4374.05|4374.05|4374.05|4374.05|4374.05|4374.05|4374.05|0
1636043110000|2021-11-04 16:25:10|4373.7|4373.7|4374.4|4374.4|4374.4|4374.4|4373.7|4373.7|0
1636043130000|2021-11-04 16:25:30|4374.58|4374.58|4374.08|4374.08|4374.76|4374.76|4374.08|4374.08|0
1636043140000|2021-11-04 16:25:40|4374.2|4374.2|4373.96|4373.96|4374.2|4374.2|4373.96|4373.96|0
1636043150000|2021-11-04 16:25:50|4373.79|4373.79|4374.05|4374.05|4374.05|4374.05|4373.79|4373.79|0
1636043160000|2021-11-04 16:26:00|4373.37|4373.37|4373.2|4373.2|4373.37|4373.37|4373.2|4373.2|0
1636043170000|2021-11-04 16:26:10|4373.04|4373.04|4372.88|4372.88|4373.04|4373.04|4372.88|4372.88|0
1636043180000|2021-11-04 16:26:20|4372.21|4372.21|4371.89|4371.89|4372.21|4372.21|4371.89|4371.89|0
1636043190000|2021-11-04 16:26:30|4371.19|4371.19|4371.4|4371.4|4371.4|4371.4|4371.19|4371.19|0
1636043200000|2021-11-04 16:26:40|4371.58|4371.58|4371.08|4371.08|4371.58|4371.58|4370.9|4370.9|0
1636043210000|2021-11-04 16:26:50|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|0
1636043220000|2021-11-04 16:27:00|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|0
1636043230000|2021-11-04 16:27:10|4370.9|4370.9|4370.95|4370.95|4370.95|4370.95|4370.9|4370.9|0
1636043260000|2021-11-04 16:27:40|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|0
1636043270000|2021-11-04 16:27:50|4371.14|4371.14|4372.07|4372.07|4372.25|4372.25|4371.14|4371.14|0
1636043280000|2021-11-04 16:28:00|4372.24|4372.24|4371.89|4371.89|4372.24|4372.24|4371.89|4371.89|0
1636043290000|2021-11-04 16:28:10|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|4371.72|0
1636043320000|2021-11-04 16:28:40|4371.9|4371.9|4372.41|4372.41|4373.09|4373.09|4371.74|4371.74|0
1636043330000|2021-11-04 16:28:50|4372.74|4372.74|4373.19|4373.19|4373.94|4373.94|4372.74|4372.74|0
1636043340000|2021-11-04 16:29:00|4373.02|4373.02|4374.43|4374.43|4374.43|4374.43|4373.02|4373.02|0
1636043350000|2021-11-04 16:29:10|4375.13|4375.13|4374.6|4374.6|4375.13|4375.13|4374.6|4374.6|0
1636043360000|2021-11-04 16:29:20|4374.95|4374.95|4375.16|4375.16|4375.63|4375.63|4374.95|4374.95|0
1636043370000|2021-11-04 16:29:30|4375.21|4375.21|4375.04|4375.04|4375.21|4375.21|4375.04|4375.04|0
1636043380000|2021-11-04 16:29:40|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|0
1636043390000|2021-11-04 16:29:50|4374.01|4374.01|4376.39|4376.39|4376.39|4376.39|4374.01|4374.01|0
1636100100000|2021-11-05 08:15:00|4374.07|4374.07|4374.42|4374.42|4374.42|4374.42|4374.07|4374.07|0
1636100110000|2021-11-05 08:15:10|4372.66|4372.66|4373.34|4373.34|4373.34|4373.34|4372.66|4372.66|0
1636100120000|2021-11-05 08:15:20|4371.99|4371.99|4371.37|4371.37|4371.99|4371.99|4371.37|4371.37|0
1636100130000|2021-11-05 08:15:30|4371.9|4371.9|4370.29|4370.29|4371.9|4371.9|4369.09|4369.09|0
1636100140000|2021-11-05 08:15:40|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|4369.06|0
1636100150000|2021-11-05 08:15:50|4369.3|4369.3|4369.32|4369.32|4369.32|4369.32|4368.62|4368.62|0
1636100160000|2021-11-05 08:16:00|4369.44|4369.44|4369.09|4369.09|4369.44|4369.44|4369.09|4369.09|0
1636100170000|2021-11-05 08:16:10|4367.74|4367.74|4367.58|4367.58|4367.74|4367.74|4367.58|4367.58|0
1636100180000|2021-11-05 08:16:20|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|0
1636100190000|2021-11-05 08:16:30|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|4366.94|0
1636100200000|2021-11-05 08:16:40|4366.58|4366.58|4365.5|4365.5|4366.73|4366.73|4365.5|4365.5|0
1636100210000|2021-11-05 08:16:50|4365.62|4365.62|4368.2|4368.2|4368.2|4368.2|4365.09|4365.09|0
1636100220000|2021-11-05 08:17:00|4368.38|4368.38|4367.7|4367.7|4368.38|4368.38|4367.7|4367.7|0
1636100230000|2021-11-05 08:17:10|4367.35|4367.35|4365.74|4365.74|4367.49|4367.49|4365.74|4365.74|0
1636100240000|2021-11-05 08:17:20|4365.92|4365.92|4365.24|4365.24|4365.92|4365.92|4365.24|4365.24|0
1636100250000|2021-11-05 08:17:30|4366.12|4366.12|4366.29|4366.29|4366.29|4366.29|4366.12|4366.12|0
1636100270000|2021-11-05 08:17:50|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|4366.12|0
1636100280000|2021-11-05 08:18:00|4366.29|4366.29|4366.47|4366.47|4366.47|4366.47|4365.59|4365.59|0
1636100290000|2021-11-05 08:18:10|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|0
1636100300000|2021-11-05 08:18:20|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|4364.34|0
1636100320000|2021-11-05 08:18:40|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|4362.77|0
1636100330000|2021-11-05 08:18:50|4363.47|4363.47|4363.5|4363.5|4363.64|4363.64|4363.47|4363.47|0
1636100340000|2021-11-05 08:19:00|4362.97|4362.97|4363.14|4363.14|4363.14|4363.14|4362.97|4362.97|0
1636100350000|2021-11-05 08:19:10|4361.92|4361.92|4361.24|4361.24|4361.92|4361.92|4361.24|4361.24|0
1636100360000|2021-11-05 08:19:20|4361.07|4361.07|4361.24|4361.24|4361.24|4361.24|4361.07|4361.07|0
1636100370000|2021-11-05 08:19:30|4360.36|4360.36|4359.84|4359.84|4360.36|4360.36|4359.84|4359.84|0
1636100390000|2021-11-05 08:19:50|4359.16|4359.16|4356.73|4356.73|4359.16|4359.16|4356.73|4356.73|0
1636100410000|2021-11-05 08:20:10|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|4357.61|0
1636100420000|2021-11-05 08:20:20|4357.28|4357.28|4356.78|4356.78|4357.46|4357.46|4356.78|4356.78|0
1636100430000|2021-11-05 08:20:30|4356.96|4356.96|4355.91|4355.91|4356.96|4356.96|4355.21|4355.21|0
1636100440000|2021-11-05 08:20:40|4356.08|4356.08|4355.15|4355.15|4356.38|4356.38|4355.03|4355.03|0
1636100450000|2021-11-05 08:20:50|4355.86|4355.86|4358.11|4358.11|4358.11|4358.11|4355.86|4355.86|0
1636100470000|2021-11-05 08:21:10|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|4358.78|0
1636100480000|2021-11-05 08:21:20|4359.13|4359.13|4359.81|4359.81|4359.81|4359.81|4359.13|4359.13|0
1636100490000|2021-11-05 08:21:30|4359.96|4359.96|4358.58|4358.58|4359.96|4359.96|4358.58|4358.58|0
1636100500000|2021-11-05 08:21:40|4358.48|4358.48|4359.15|4359.15|4359.15|4359.15|4358.48|4358.48|0
1636100510000|2021-11-05 08:21:50|4357.57|4357.57|4357.22|4357.22|4358.8|4358.8|4357.22|4357.22|0
1636100520000|2021-11-05 08:22:00|4357.57|4357.57|4358.25|4358.25|4358.25|4358.25|4357.57|4357.57|0
1636100540000|2021-11-05 08:22:20|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|4359.13|0
1636100560000|2021-11-05 08:22:40|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|4358.95|0
1636100570000|2021-11-05 08:22:50|4358.83|4358.83|4358.31|4358.31|4358.83|4358.83|4357.63|4357.63|0
1636100580000|2021-11-05 08:23:00|4357.63|4357.63|4357.81|4357.81|4357.81|4357.81|4357.63|4357.63|0
1636100590000|2021-11-05 08:23:10|4357.57|4357.57|4356.9|4356.9|4357.57|4357.57|4356.9|4356.9|0
1636100620000|2021-11-05 08:23:40|4356.95|4356.95|4355.37|4355.37|4356.95|4356.95|4355.37|4355.37|0
1636100630000|2021-11-05 08:23:50|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|4355.11|0
1636100650000|2021-11-05 08:24:10|4354.99|4354.99|4354.88|4354.88|4354.99|4354.99|4354.88|4354.88|0
1636100670000|2021-11-05 08:24:30|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|0
1636100680000|2021-11-05 08:24:40|4353.53|4353.53|4353.36|4353.36|4353.53|4353.53|4353.36|4353.36|0
1636100690000|2021-11-05 08:24:50|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|4351.43|0
1636100700000|2021-11-05 08:25:00|4353.36|4353.36|4353.64|4353.64|4353.64|4353.64|4353.36|4353.36|0
1636100710000|2021-11-05 08:25:10|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|4353.99|0
1636100730000|2021-11-05 08:25:30|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|4355.39|0
1636100740000|2021-11-05 08:25:40|4356.44|4356.44|4357.8|4357.8|4357.8|4357.8|4356.44|4356.44|0
1636100750000|2021-11-05 08:25:50|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|4358.29|0
1636100760000|2021-11-05 08:26:00|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|4358.96|0
1636100770000|2021-11-05 08:26:10|4358.29|4358.29|4356.53|4356.53|4358.29|4358.29|4356.53|4356.53|0
1636100780000|2021-11-05 08:26:20|4355.48|4355.48|4354.95|4354.95|4355.48|4355.48|4354.95|4354.95|0
1636100800000|2021-11-05 08:26:40|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|4356.18|0
1636100820000|2021-11-05 08:27:00|4354.6|4354.6|4355.83|4355.83|4356.18|4356.18|4354.6|4354.6|0
1636100830000|2021-11-05 08:27:10|4355.71|4355.71|4355.54|4355.54|4355.71|4355.71|4355.54|4355.54|0
1636100840000|2021-11-05 08:27:20|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|4356.77|0
1636100850000|2021-11-05 08:27:30|4356.09|4356.09|4356.09|4356.09|4356.09|4356.09|4356.09|4356.09|0
1636100860000|2021-11-05 08:27:40|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|4355.97|0
1636100870000|2021-11-05 08:27:50|4356.21|4356.21|4356.56|4356.56|4356.56|4356.56|4355.97|4355.97|0
1636100880000|2021-11-05 08:28:00|4354.28|4354.28|4350.51|4350.51|4354.28|4354.28|4350.51|4350.51|0
1636100890000|2021-11-05 08:28:10|4350.39|4350.39|4350.39|4350.39|4351.09|4351.09|4350.39|4350.39|0
1636100900000|2021-11-05 08:28:20|4350.29|4350.29|4351.16|4351.16|4351.16|4351.16|4350.29|4350.29|0
1636100910000|2021-11-05 08:28:30|4350.46|4350.46|4348.88|4348.88|4350.46|4350.46|4348.88|4348.88|0
1636100920000|2021-11-05 08:28:40|4348.21|4348.21|4349.61|4349.61|4349.61|4349.61|4347.51|4347.51|0
1636100930000|2021-11-05 08:28:50|4348.03|4348.03|4349.08|4349.08|4349.08|4349.08|4348.03|4348.03|0
1636100940000|2021-11-05 08:29:00|4349.26|4349.26|4349.79|4349.79|4349.79|4349.79|4349.26|4349.26|0
1636100950000|2021-11-05 08:29:10|4349.49|4349.49|4350.14|4350.14|4350.17|4350.17|4349.37|4349.37|0
1636100960000|2021-11-05 08:29:20|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|4349.91|0
1636100970000|2021-11-05 08:29:30|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|0
1636100980000|2021-11-05 08:29:40|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|4351.08|0
1636100990000|2021-11-05 08:29:50|4350.4|4350.4|4350.57|4350.57|4350.57|4350.57|4350.4|4350.4|0
1636101000000|2021-11-05 08:30:00|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.06|4347.06|0
1636101020000|2021-11-05 08:30:20|4347.7|4347.7|4348.39|4348.39|4348.39|4348.39|4347.7|4347.7|0
1636101030000|2021-11-05 08:30:30|4349.06|4349.06|4350.81|4350.81|4350.81|4350.81|4349.06|4349.06|0
1636101050000|2021-11-05 08:30:50|4351.34|4351.34|4351.29|4351.29|4351.34|4351.34|4351.29|4351.29|0
1636101060000|2021-11-05 08:31:00|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|4351.46|0
1636101070000|2021-11-05 08:31:10|4350.41|4350.41|4350.91|4350.91|4350.91|4350.91|4350.41|4350.41|0
1636101090000|2021-11-05 08:31:30|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|4350.03|0
1636101100000|2021-11-05 08:31:40|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|4348.98|0
1636101110000|2021-11-05 08:31:50|4350.33|4350.33|4351.91|4351.91|4351.91|4351.91|4350.33|4350.33|0
1636101120000|2021-11-05 08:32:00|4351.86|4351.86|4353.08|4353.08|4353.08|4353.08|4351.86|4351.86|0
1636101130000|2021-11-05 08:32:10|4352.41|4352.41|4352.11|4352.11|4352.41|4352.41|4352.11|4352.11|0
1636101140000|2021-11-05 08:32:20|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|4351.76|0
1636101150000|2021-11-05 08:32:30|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|0
1636101160000|2021-11-05 08:32:40|4351.76|4351.76|4351.88|4351.88|4351.88|4351.88|4351.76|4351.76|0
1636101180000|2021-11-05 08:33:00|4351.64|4351.64|4353.35|4353.35|4353.35|4353.35|4351.64|4351.64|0
1636101190000|2021-11-05 08:33:10|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|4352.82|0
1636101200000|2021-11-05 08:33:20|4351.77|4351.77|4350.54|4350.54|4351.77|4351.77|4350.54|4350.54|0
1636101210000|2021-11-05 08:33:30|4350.37|4350.37|4351.94|4351.94|4351.94|4351.94|4349.84|4349.84|0
1636101220000|2021-11-05 08:33:40|4351.42|4351.42|4353.35|4353.35|4353.35|4353.35|4351.42|4351.42|0
1636101240000|2021-11-05 08:34:00|4353.52|4353.52|4352.82|4352.82|4353.52|4353.52|4352.82|4352.82|0
1636101250000|2021-11-05 08:34:10|4352.29|4352.29|4352.03|4352.03|4352.53|4352.53|4351.85|4351.85|0
1636101260000|2021-11-05 08:34:20|4352.19|4352.19|4354.27|4354.27|4354.27|4354.27|4352.02|4352.02|0
1636101270000|2021-11-05 08:34:30|4353.92|4353.92|4354.89|4354.89|4355.18|4355.18|4353.92|4353.92|0
1636101280000|2021-11-05 08:34:40|4355.41|4355.41|4355.76|4355.76|4355.76|4355.76|4355.24|4355.24|0
1636101290000|2021-11-05 08:34:50|4355.94|4355.94|4355.99|4355.99|4355.99|4355.99|4355.94|4355.94|0
1636101300000|2021-11-05 08:35:00|4356.04|4356.04|4356.37|4356.37|4356.72|4356.72|4356.04|4356.04|0
1636101310000|2021-11-05 08:35:10|4356.89|4356.89|4357.42|4357.42|4357.42|4357.42|4356.89|4356.89|0
1636101320000|2021-11-05 08:35:20|4357.95|4357.95|4358.12|4358.12|4358.12|4358.12|4357.95|4357.95|0
1636101330000|2021-11-05 08:35:30|4358.24|4358.24|4360.14|4360.14|4360.14|4360.14|4358.24|4358.24|0
1636101340000|2021-11-05 08:35:40|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|4360.19|0
1636101350000|2021-11-05 08:35:50|4360.49|4360.49|4361.1|4361.1|4361.1|4361.1|4360.49|4360.49|0
1636101360000|2021-11-05 08:36:00|4362.5|4362.5|4362.45|4362.45|4362.5|4362.5|4361.63|4361.63|0
1636101370000|2021-11-05 08:36:10|4362.62|4362.62|4362.72|4362.72|4362.95|4362.95|4361.89|4361.89|0
1636101380000|2021-11-05 08:36:20|4362.01|4362.01|4361.18|4361.18|4362.01|4362.01|4361.18|4361.18|0
1636101390000|2021-11-05 08:36:30|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|0
1636101410000|2021-11-05 08:36:50|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|4361.01|0
1636101420000|2021-11-05 08:37:00|4359.96|4359.96|4357.38|4357.38|4359.96|4359.96|4357.38|4357.38|0
1636101430000|2021-11-05 08:37:10|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|4357.55|0
1636101450000|2021-11-05 08:37:30|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|4358.23|0
1636101470000|2021-11-05 08:37:50|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|4357.88|0
1636101480000|2021-11-05 08:38:00|4358.4|4358.4|4358.05|4358.05|4358.75|4358.75|4358.05|4358.05|0
1636101490000|2021-11-05 08:38:10|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|4357.18|0
1636101500000|2021-11-05 08:38:20|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|4358.58|0
1636101510000|2021-11-05 08:38:30|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|4359.1|0
1636101530000|2021-11-05 08:38:50|4358.43|4358.43|4356.7|4356.7|4358.43|4358.43|4356.7|4356.7|0
1636101550000|2021-11-05 08:39:10|4356.54|4356.54|4356.19|4356.19|4356.54|4356.54|4356.19|4356.19|0
1636101560000|2021-11-05 08:39:20|4357.24|4357.24|4357.41|4357.41|4357.41|4357.41|4357.24|4357.24|0
1636101600000|2021-11-05 08:40:00|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|4357.25|0
1636101670000|2021-11-05 08:41:10|4357.78|4357.78|4357.43|4357.43|4357.78|4357.78|4357.43|4357.43|0
1636101680000|2021-11-05 08:41:20|4355.32|4355.32|4356.16|4356.16|4356.16|4356.16|4355.32|4355.32|0
1636101690000|2021-11-05 08:41:30|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|4356.68|0
1636101700000|2021-11-05 08:41:40|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1636101710000|2021-11-05 08:41:50|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|4353.75|0
1636101760000|2021-11-05 08:42:40|4354.81|4354.81|4354.98|4354.98|4354.98|4354.98|4354.81|4354.81|0
1636101770000|2021-11-05 08:42:50|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|4355.09|0
1636101800000|2021-11-05 08:43:20|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|4355.25|0
1636101820000|2021-11-05 08:43:40|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|4355.95|0
1636101830000|2021-11-05 08:43:50|4356.83|4356.83|4357.35|4357.35|4357.35|4357.35|4356.83|4356.83|0
1636101840000|2021-11-05 08:44:00|4358.23|4358.23|4360.83|4360.83|4361.89|4361.89|4358.23|4358.23|0
1636101850000|2021-11-05 08:44:10|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|0
1636101860000|2021-11-05 08:44:20|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|4362.54|0
1636101870000|2021-11-05 08:44:30|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|0
1636101890000|2021-11-05 08:44:50|4363.36|4363.36|4362.89|4362.89|4363.36|4363.36|4362.89|4362.89|0
1636101900000|2021-11-05 08:45:00|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|4363.24|0
1636101940000|2021-11-05 08:45:40|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|4363.59|0
1636101970000|2021-11-05 08:46:10|4363.94|4363.94|4363.7|4363.7|4363.94|4363.94|4363.7|4363.7|0
1636101980000|2021-11-05 08:46:20|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|4363.88|0
1636102000000|2021-11-05 08:46:40|4364.11|4364.11|4362.71|4362.71|4364.11|4364.11|4362.71|4362.71|0
1636102010000|2021-11-05 08:46:50|4362.04|4362.04|4362.14|4362.14|4362.14|4362.14|4362.04|4362.04|0
1636102030000|2021-11-05 08:47:10|4362.62|4362.62|4363.29|4363.29|4363.29|4363.29|4362.62|4362.62|0
1636102040000|2021-11-05 08:47:20|4363.47|4363.47|4364.52|4364.52|4364.52|4364.52|4363.47|4363.47|0
1636102050000|2021-11-05 08:47:30|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|4364.68|0
1636102060000|2021-11-05 08:47:40|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|0
1636102080000|2021-11-05 08:48:00|4364.15|4364.15|4364.5|4364.5|4364.5|4364.5|4364.15|4364.15|0
1636102100000|2021-11-05 08:48:20|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|4364.86|0
1636102130000|2021-11-05 08:48:50|4365.53|4365.53|4363.81|4363.81|4365.53|4365.53|4363.81|4363.81|0
1636102140000|2021-11-05 08:49:00|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|4365.16|0
1636102160000|2021-11-05 08:49:20|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|4365.83|0
1636102170000|2021-11-05 08:49:30|4365.16|4365.16|4364.1|4364.1|4365.16|4365.16|4364.1|4364.1|0
1636102180000|2021-11-05 08:49:40|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|0
1636102200000|2021-11-05 08:50:00|4364.1|4364.1|4366.56|4366.56|4366.56|4366.56|4364.1|4364.1|0
1636102230000|2021-11-05 08:50:30|4367.24|4367.24|4365.88|4365.88|4367.24|4367.24|4365.88|4365.88|0
1636102250000|2021-11-05 08:50:50|4365.72|4365.72|4365.02|4365.02|4365.72|4365.72|4365.02|4365.02|0
1636102260000|2021-11-05 08:51:00|4365.69|4365.69|4365.84|4365.84|4366.37|4366.37|4365.69|4365.69|0
1636102280000|2021-11-05 08:51:20|4366.37|4366.37|4367.25|4367.25|4367.25|4367.25|4366.37|4366.37|0
1636102290000|2021-11-05 08:51:30|4366.2|4366.2|4365.49|4365.49|4366.2|4366.2|4365.49|4365.49|0
1636102300000|2021-11-05 08:51:40|4365.14|4365.14|4364.47|4364.47|4365.14|4365.14|4364.47|4364.47|0
1636102340000|2021-11-05 08:52:20|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|4364.36|0
1636102350000|2021-11-05 08:52:30|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|4362.61|0
1636102370000|2021-11-05 08:52:50|4362.56|4362.56|4362.56|4362.56|4362.56|4362.56|4362.5|4362.5|0
1636102400000|2021-11-05 08:53:20|4361.5|4361.5|4362.2|4362.2|4362.2|4362.2|4361.5|4361.5|0
1636102420000|2021-11-05 08:53:40|4361.33|4361.33|4360.83|4360.83|4361.33|4361.33|4360.65|4360.65|0
1636102450000|2021-11-05 08:54:10|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|4360.59|0
1636102460000|2021-11-05 08:54:20|4360.71|4360.71|4360.59|4360.59|4360.83|4360.83|4360.59|4360.59|0
1636102470000|2021-11-05 08:54:30|4360.65|4360.65|4360.47|4360.47|4360.65|4360.65|4360.47|4360.47|0
1636102480000|2021-11-05 08:54:40|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|0
1636102490000|2021-11-05 08:54:50|4362.22|4362.22|4363.07|4363.07|4363.07|4363.07|4362.01|4362.01|0
1636102500000|2021-11-05 08:55:00|4363.59|4363.59|4364.12|4364.12|4364.12|4364.12|4363.59|4363.59|0
1636102510000|2021-11-05 08:55:10|4364.24|4364.24|4364.12|4364.12|4364.24|4364.24|4364.12|4364.12|0
1636102530000|2021-11-05 08:55:30|4363.42|4363.42|4363.42|4363.42|4363.42|4363.42|4363.42|4363.42|0
1636102540000|2021-11-05 08:55:40|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|4363.94|0
1636102560000|2021-11-05 08:56:00|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|0
1636102600000|2021-11-05 08:56:40|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|0
1636102620000|2021-11-05 08:57:00|4364.42|4364.42|4364.07|4364.07|4364.42|4364.42|4364.07|4364.07|0
1636102650000|2021-11-05 08:57:30|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|4363.39|0
1636102660000|2021-11-05 08:57:40|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|4363.64|0
1636102680000|2021-11-05 08:58:00|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|0
1636102690000|2021-11-05 08:58:10|4363.14|4363.14|4362.61|4362.61|4363.14|4363.14|4362.61|4362.61|0
1636102700000|2021-11-05 08:58:20|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|0
1636102720000|2021-11-05 08:58:40|4362|4362|4362.17|4362.17|4362.17|4362.17|4362|4362|0
1636102750000|2021-11-05 08:59:10|4362|4362|4361.79|4361.79|4362|4362|4361.79|4361.79|0
1636102770000|2021-11-05 08:59:30|4361.84|4361.84|4362.05|4362.05|4362.05|4362.05|4361.84|4361.84|0
1636102780000|2021-11-05 08:59:40|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|4361.87|0
1636102790000|2021-11-05 08:59:50|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|4361.58|0
1636102800000|2021-11-05 09:00:00|4361.35|4361.35|4359.69|4359.69|4361.35|4361.35|4359.32|4359.32|0
1636102810000|2021-11-05 09:00:10|4359.79|4359.79|4360.81|4360.81|4360.81|4360.81|4359.62|4359.62|0
1636102820000|2021-11-05 09:00:20|4361.04|4361.04|4361.86|4361.86|4361.86|4361.86|4360.81|4360.81|0
1636102840000|2021-11-05 09:00:40|4362.09|4362.09|4362.93|4362.93|4362.93|4362.93|4362.09|4362.09|0
1636102860000|2021-11-05 09:01:00|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|4363.6|0
1636102890000|2021-11-05 09:01:30|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|4363.66|0
1636102900000|2021-11-05 09:01:40|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|4364.01|0
1636102910000|2021-11-05 09:01:50|4364.88|4364.88|4366.23|4366.23|4366.23|4366.23|4364.88|4364.88|0
1636102930000|2021-11-05 09:02:10|4366.12|4366.12|4365.44|4365.44|4366.12|4366.12|4365.44|4365.44|0
1636102940000|2021-11-05 09:02:20|4365.55|4365.55|4366.6|4366.6|4366.6|4366.6|4365.55|4365.55|0
1636102960000|2021-11-05 09:02:40|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|0
1636103020000|2021-11-05 09:03:40|4367.64|4367.64|4369.22|4369.22|4369.22|4369.22|4367.64|4367.64|0
1636103030000|2021-11-05 09:03:50|4369.38|4369.38|4370.26|4370.26|4370.78|4370.78|4369.38|4369.38|0
1636103040000|2021-11-05 09:04:00|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|4370.93|0
1636103060000|2021-11-05 09:04:20|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|4371.17|0
1636103070000|2021-11-05 09:04:30|4371.49|4371.49|4372.17|4372.17|4372.17|4372.17|4371.49|4371.49|0
1636103120000|2021-11-05 09:05:20|4371.84|4371.84|4372.03|4372.03|4372.03|4372.03|4371.68|4371.68|0
1636103130000|2021-11-05 09:05:30|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|4372.36|0
1636103160000|2021-11-05 09:06:00|4372.52|4372.52|4371.48|4371.48|4372.52|4372.52|4371.48|4371.48|0
1636103170000|2021-11-05 09:06:10|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|4371.83|0
1636103190000|2021-11-05 09:06:30|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|0
1636103200000|2021-11-05 09:06:40|4371.71|4371.71|4370.49|4370.49|4371.83|4371.83|4370.49|4370.49|0
1636103220000|2021-11-05 09:07:00|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|4371.54|0
1636103230000|2021-11-05 09:07:10|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|0
1636103290000|2021-11-05 09:08:10|4370.02|4370.02|4370.14|4370.14|4370.14|4370.14|4370.02|4370.02|0
1636103300000|2021-11-05 09:08:20|4370.02|4370.02|4371.42|4371.42|4371.42|4371.42|4370.02|4370.02|0
1636103310000|2021-11-05 09:08:30|4371.54|4371.54|4372.21|4372.21|4372.21|4372.21|4371.54|4371.54|0
1636103320000|2021-11-05 09:08:40|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|4372.38|0
1636103330000|2021-11-05 09:08:50|4372.85|4372.85|4372.73|4372.73|4372.85|4372.85|4372.73|4372.73|0
1636103340000|2021-11-05 09:09:00|4373|4373|4373.11|4373.11|4373.11|4373.11|4373|4373|0
1636103350000|2021-11-05 09:09:10|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|4374.34|0
1636103360000|2021-11-05 09:09:20|4374.55|4374.55|4374.66|4374.66|4374.66|4374.66|4374.55|4374.55|0
1636103370000|2021-11-05 09:09:30|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|4375.71|0
1636103400000|2021-11-05 09:10:00|4375.89|4375.89|4375.64|4375.64|4375.89|4375.89|4375.64|4375.64|0
1636103430000|2021-11-05 09:10:30|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|0
1636103440000|2021-11-05 09:10:40|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|4378.9|0
1636103490000|2021-11-05 09:11:30|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|0
1636103510000|2021-11-05 09:11:50|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|4377.86|0
1636103520000|2021-11-05 09:12:00|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|4378.54|0
1636103540000|2021-11-05 09:12:20|4377.86|4377.86|4378.54|4378.54|4378.54|4378.54|4377.86|4377.86|0
1636103560000|2021-11-05 09:12:40|4378.75|4378.75|4379.38|4379.38|4379.64|4379.64|4378.75|4378.75|0
1636103590000|2021-11-05 09:13:10|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|0
1636103610000|2021-11-05 09:13:30|4379.46|4379.46|4379.93|4379.93|4379.93|4379.93|4379.46|4379.46|0
1636103620000|2021-11-05 09:13:40|4380.11|4380.11|4380.42|4380.42|4380.42|4380.42|4380.11|4380.11|0
1636103630000|2021-11-05 09:13:50|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|4380.77|0
1636103640000|2021-11-05 09:14:00|4381.45|4381.45|4381.92|4381.92|4381.92|4381.92|4381.45|4381.45|0
1636103650000|2021-11-05 09:14:10|4381.8|4381.8|4381.92|4381.92|4381.92|4381.92|4381.8|4381.8|0
1636103680000|2021-11-05 09:14:40|4381.4|4381.4|4381.08|4381.08|4381.4|4381.4|4381.08|4381.08|0
1636103700000|2021-11-05 09:15:00|4380.4|4380.4|4380.96|4380.96|4380.96|4380.96|4380.29|4380.29|0
1636103710000|2021-11-05 09:15:10|4380.44|4380.44|4380.27|4380.27|4380.44|4380.44|4380.27|4380.27|0
1636103720000|2021-11-05 09:15:20|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|0
1636103730000|2021-11-05 09:15:30|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|4378.87|0
1636103740000|2021-11-05 09:15:40|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|0
1636103750000|2021-11-05 09:15:50|4378.72|4378.72|4378.4|4378.4|4379.07|4379.07|4378.4|4378.4|0
1636103760000|2021-11-05 09:16:00|4378.51|4378.51|4378.63|4378.63|4378.63|4378.63|4378.28|4378.28|0
1636103780000|2021-11-05 09:16:20|4378.86|4378.86|4378.07|4378.07|4378.86|4378.86|4378.07|4378.07|0
1636103810000|2021-11-05 09:16:50|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|4378.95|0
1636103830000|2021-11-05 09:17:10|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|4379.07|0
1636103840000|2021-11-05 09:17:20|4378.74|4378.74|4378.32|4378.32|4378.74|4378.74|4378.32|4378.32|0
1636103850000|2021-11-05 09:17:30|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|0
1636103930000|2021-11-05 09:18:50|4375.86|4375.86|4375.51|4375.51|4375.86|4375.86|4375.51|4375.51|0
1636103940000|2021-11-05 09:19:00|4374.83|4374.83|4374.83|4374.83|4374.95|4374.95|4374.83|4374.83|0
1636103960000|2021-11-05 09:19:20|4374.67|4374.67|4374.51|4374.51|4374.67|4374.67|4374.51|4374.51|0
1636104000000|2021-11-05 09:20:00|4374.66|4374.66|4374.54|4374.54|4374.66|4374.66|4374.54|4374.54|0
1636104010000|2021-11-05 09:20:10|4374.66|4374.66|4374.54|4374.54|4374.66|4374.66|4374.54|4374.54|0
1636104020000|2021-11-05 09:20:20|4372.08|4372.08|4372.08|4372.08|4372.2|4372.2|4372.08|4372.08|0
1636104030000|2021-11-05 09:20:30|4372.43|4372.43|4372.43|4372.43|4372.55|4372.55|4372.43|4372.43|0
1636104040000|2021-11-05 09:20:40|4372.08|4372.08|4371.93|4371.93|4372.08|4372.08|4371.82|4371.82|0
1636104050000|2021-11-05 09:20:50|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|0
1636104120000|2021-11-05 09:22:00|4371.94|4371.94|4372.04|4372.04|4372.04|4372.04|4371.94|4371.94|0
1636104140000|2021-11-05 09:22:20|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|0
1636104150000|2021-11-05 09:22:30|4371.58|4371.58|4371.63|4371.63|4371.63|4371.63|4371.58|4371.58|0
1636104170000|2021-11-05 09:22:50|4371.95|4371.95|4372.62|4372.62|4372.62|4372.62|4371.95|4371.95|0
1636104180000|2021-11-05 09:23:00|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|4372.97|0
1636104190000|2021-11-05 09:23:10|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|4372.12|0
1636104300000|2021-11-05 09:25:00|4372.47|4372.47|4372.47|4372.47|4372.47|4372.47|4372.47|4372.47|0
1636104330000|2021-11-05 09:25:30|4372.53|4372.53|4372.58|4372.58|4372.58|4372.58|4372.53|4372.53|0
1636104350000|2021-11-05 09:25:50|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|0
1636104360000|2021-11-05 09:26:00|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|0
1636104370000|2021-11-05 09:26:10|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|0
1636104450000|2021-11-05 09:27:30|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|4371.79|0
1636104470000|2021-11-05 09:27:50|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|4372.11|0
1636104480000|2021-11-05 09:28:00|4370.71|4370.71|4367.96|4367.96|4370.71|4370.71|4367.96|4367.96|0
1636104510000|2021-11-05 09:28:30|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|4367.25|0
1636104520000|2021-11-05 09:28:40|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|4366.9|0
1636104550000|2021-11-05 09:29:10|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|4366.76|0
1636104560000|2021-11-05 09:29:20|4366.59|4366.59|4368|4368|4368|4368|4366.59|4366.59|0
1636104590000|2021-11-05 09:29:50|4367.82|4367.82|4368.52|4368.52|4368.52|4368.52|4367.82|4367.82|0
1636104600000|2021-11-05 09:30:00|4369.22|4369.22|4369.58|4369.58|4369.58|4369.58|4369.22|4369.22|0
1636104620000|2021-11-05 09:30:20|4370.25|4370.25|4368.32|4368.32|4370.25|4370.25|4368.32|4368.32|0
1636104670000|2021-11-05 09:31:10|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|0
1636104700000|2021-11-05 09:31:40|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|0
1636104720000|2021-11-05 09:32:00|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|0
1636104730000|2021-11-05 09:32:10|4370.78|4370.78|4371.13|4371.13|4371.13|4371.13|4370.78|4370.78|0
1636104770000|2021-11-05 09:32:50|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|4369.9|0
1636104790000|2021-11-05 09:33:10|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|0
1636104830000|2021-11-05 09:33:50|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|4369.58|0
1636104880000|2021-11-05 09:34:40|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|4369.75|0
1636104900000|2021-11-05 09:35:00|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|4370.43|0
1636104950000|2021-11-05 09:35:50|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|4370.78|0
1636104970000|2021-11-05 09:36:10|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|4371.45|0
1636105030000|2021-11-05 09:37:10|4370.58|4370.58|4369.9|4369.9|4370.58|4370.58|4369.9|4369.9|0
1636105060000|2021-11-05 09:37:40|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|4371.3|0
1636105070000|2021-11-05 09:37:50|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|4371.42|0
1636105120000|2021-11-05 09:38:40|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|0
1636105130000|2021-11-05 09:38:50|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|4370.54|0
1636105170000|2021-11-05 09:39:30|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|4371.22|0
1636105250000|2021-11-05 09:40:50|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|4371.1|0
1636105270000|2021-11-05 09:41:10|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|4370.84|0
1636105280000|2021-11-05 09:41:20|4371.05|4371.05|4370.84|4370.84|4371.05|4371.05|4370.84|4370.84|0
1636105290000|2021-11-05 09:41:30|4370.89|4370.89|4371.57|4371.57|4371.57|4371.57|4370.89|4370.89|0
1636105300000|2021-11-05 09:41:40|4371.88|4371.88|4371.43|4371.43|4371.88|4371.88|4371.43|4371.43|0
1636105320000|2021-11-05 09:42:00|4372.13|4372.13|4372.3|4372.3|4372.3|4372.3|4372.13|4372.13|0
1636105370000|2021-11-05 09:42:50|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1636105380000|2021-11-05 09:43:00|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|0
1636105410000|2021-11-05 09:43:30|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|0
1636105460000|2021-11-05 09:44:20|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|0
1636105470000|2021-11-05 09:44:30|4372.09|4372.09|4372.27|4372.27|4372.27|4372.27|4372.09|4372.09|0
1636105530000|2021-11-05 09:45:30|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|0
1636105560000|2021-11-05 09:46:00|4371.51|4371.51|4372.39|4372.39|4372.39|4372.39|4371.51|4371.51|0
1636105570000|2021-11-05 09:46:10|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|4373.06|0
1636105610000|2021-11-05 09:46:50|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|0
1636105620000|2021-11-05 09:47:00|4373.56|4373.56|4373.3|4373.3|4373.56|4373.56|4373.3|4373.3|0
1636105630000|2021-11-05 09:47:10|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|0
1636105640000|2021-11-05 09:47:20|4372.95|4372.95|4372.95|4372.95|4372.95|4372.95|4372.95|4372.95|0
1636105660000|2021-11-05 09:47:40|4372.83|4372.83|4372.04|4372.04|4372.83|4372.83|4372.04|4372.04|0
1636105670000|2021-11-05 09:47:50|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|4371.92|0
1636105680000|2021-11-05 09:48:00|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|0
1636105710000|2021-11-05 09:48:30|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|4371.77|0
1636105770000|2021-11-05 09:49:30|4370.54|4370.54|4370.19|4370.19|4370.54|4370.54|4370.19|4370.19|0
1636105780000|2021-11-05 09:49:40|4370.37|4370.37|4369.67|4369.67|4370.37|4370.37|4369.67|4369.67|0
1636105800000|2021-11-05 09:50:00|4370.19|4370.19|4371.39|4371.39|4371.39|4371.39|4370.19|4370.19|0
1636105810000|2021-11-05 09:50:10|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|4372.45|0
1636105830000|2021-11-05 09:50:30|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|4372.62|0
1636105840000|2021-11-05 09:50:40|4373.67|4373.67|4374.2|4374.2|4374.2|4374.2|4373.67|4373.67|0
1636105850000|2021-11-05 09:50:50|4376.13|4376.13|4376.63|4376.63|4376.63|4376.63|4375.95|4375.95|0
1636105860000|2021-11-05 09:51:00|4376.28|4376.28|4376.79|4376.79|4376.79|4376.79|4376.28|4376.28|0
1636105880000|2021-11-05 09:51:20|4377.32|4377.32|4377.18|4377.18|4377.32|4377.32|4376.97|4376.97|0
1636105900000|2021-11-05 09:51:40|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|0
1636105950000|2021-11-05 09:52:30|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|4376.36|0
1636105980000|2021-11-05 09:53:00|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|4375.83|0
1636106060000|2021-11-05 09:54:20|4377.06|4377.06|4375.16|4375.16|4377.06|4377.06|4375.16|4375.16|0
1636106070000|2021-11-05 09:54:30|4375.83|4375.83|4377.18|4377.18|4377.18|4377.18|4375.83|4375.83|0
1636106100000|2021-11-05 09:55:00|4378.24|4378.24|4378.59|4378.59|4378.59|4378.59|4378.24|4378.24|0
1636106140000|2021-11-05 09:55:40|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|4378.76|0
1636106150000|2021-11-05 09:55:50|4378.62|4378.62|4378.47|4378.47|4378.62|4378.62|4378.47|4378.47|0
1636106160000|2021-11-05 09:56:00|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|0
1636106190000|2021-11-05 09:56:30|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|0
1636106210000|2021-11-05 09:56:50|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|0
1636106220000|2021-11-05 09:57:00|4376.04|4376.04|4374.66|4374.66|4376.04|4376.04|4374.66|4374.66|0
1636106250000|2021-11-05 09:57:30|4374.35|4374.35|4374.29|4374.29|4374.35|4374.35|4374.29|4374.29|0
1636106270000|2021-11-05 09:57:50|4373.59|4373.59|4373.77|4373.77|4373.77|4373.77|4373.59|4373.59|0
1636106290000|2021-11-05 09:58:10|4374.29|4374.29|4374.47|4374.47|4374.47|4374.47|4374.12|4374.12|0
1636106320000|2021-11-05 09:58:40|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|0
1636106400000|2021-11-05 10:00:00|4373.77|4373.77|4373.77|4373.77|4373.77|4373.77|4373.77|4373.77|0
1636106430000|2021-11-05 10:00:30|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|4373.24|0
1636106450000|2021-11-05 10:00:50|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|0
1636106460000|2021-11-05 10:01:00|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|4373.27|0
1636106480000|2021-11-05 10:01:20|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|4372.59|0
1636106520000|2021-11-05 10:02:00|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|0
1636106610000|2021-11-05 10:03:30|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|4372.04|0
1636106700000|2021-11-05 10:05:00|4372.27|4372.27|4371.92|4371.92|4372.27|4372.27|4371.92|4371.92|0
1636106730000|2021-11-05 10:05:30|4372.1|4372.1|4371.74|4371.74|4372.1|4372.1|4371.74|4371.74|0
1636106810000|2021-11-05 10:06:50|4371.6|4371.6|4371.45|4371.45|4371.6|4371.6|4371.45|4371.45|0
1636106820000|2021-11-05 10:07:00|4370.4|4370.4|4370.75|4370.75|4370.75|4370.75|4370.4|4370.4|0
1636106840000|2021-11-05 10:07:20|4370.93|4370.93|4371.14|4371.14|4371.14|4371.14|4370.93|4370.93|0
1636106850000|2021-11-05 10:07:30|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|4371.31|0
1636106880000|2021-11-05 10:08:00|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|4370.96|0
1636106890000|2021-11-05 10:08:10|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|0
1636106900000|2021-11-05 10:08:20|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|4372.19|0
1636106940000|2021-11-05 10:09:00|4373.54|4373.54|4374.22|4374.22|4374.22|4374.22|4373.54|4373.54|0
1636106980000|2021-11-05 10:09:40|4374.04|4374.04|4374.04|4374.04|4374.04|4374.04|4374.04|4374.04|0
1636106990000|2021-11-05 10:09:50|4374.39|4374.39|4374.74|4374.74|4374.74|4374.74|4374.39|4374.39|0
1636107020000|2021-11-05 10:10:20|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|0
1636107050000|2021-11-05 10:10:50|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|4373.54|0
1636107120000|2021-11-05 10:12:00|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|4373.36|0
1636107130000|2021-11-05 10:12:10|4374.07|4374.07|4373.89|4373.89|4374.07|4374.07|4373.89|4373.89|0
1636107150000|2021-11-05 10:12:30|4374.15|4374.15|4374.73|4374.73|4374.73|4374.73|4374.15|4374.15|0
1636107180000|2021-11-05 10:13:00|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|0
1636107190000|2021-11-05 10:13:10|4374.9|4374.9|4374.9|4374.9|4375.06|4375.06|4374.9|4374.9|0
1636107200000|2021-11-05 10:13:20|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|0
1636107220000|2021-11-05 10:13:40|4375.18|4375.18|4375.18|4375.18|4375.18|4375.18|4375.18|4375.18|0
1636107230000|2021-11-05 10:13:50|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|0
1636107240000|2021-11-05 10:14:00|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|4375.74|0
1636107260000|2021-11-05 10:14:20|4376.26|4376.26|4376.09|4376.09|4376.26|4376.26|4376.09|4376.09|0
1636107270000|2021-11-05 10:14:30|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|4376.26|0
1636107290000|2021-11-05 10:14:50|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1636107300000|2021-11-05 10:15:00|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|0
1636107310000|2021-11-05 10:15:10|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|4375.56|0
1636107320000|2021-11-05 10:15:20|4375.68|4375.68|4375.4|4375.4|4375.68|4375.68|4375.4|4375.4|0
1636107370000|2021-11-05 10:16:10|4374.73|4374.73|4374.85|4374.85|4374.85|4374.85|4374.73|4374.73|0
1636107380000|2021-11-05 10:16:20|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|4374.96|0
1636107420000|2021-11-05 10:17:00|4374.79|4374.79|4374.55|4374.55|4374.79|4374.79|4374.55|4374.55|0
1636107430000|2021-11-05 10:17:10|4374.73|4374.73|4375.76|4375.76|4375.76|4375.76|4374.73|4374.73|0
1636107460000|2021-11-05 10:17:40|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|0
1636107470000|2021-11-05 10:17:50|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|0
1636107480000|2021-11-05 10:18:00|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|0
1636107570000|2021-11-05 10:19:30|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|0
1636107620000|2021-11-05 10:20:20|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|4375.78|0
1636107650000|2021-11-05 10:20:50|4376.48|4376.48|4376.65|4376.65|4376.65|4376.65|4376.48|4376.48|0
1636107660000|2021-11-05 10:21:00|4377.33|4377.33|4377.59|4377.59|4377.59|4377.59|4377.33|4377.33|0
1636107680000|2021-11-05 10:21:20|4377.71|4377.71|4377.71|4377.71|4377.71|4377.71|4377.71|4377.71|0
1636107720000|2021-11-05 10:22:00|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|4380.17|0
1636107730000|2021-11-05 10:22:10|4379.9|4379.9|4379.9|4379.9|4379.9|4379.9|4379.9|4379.9|0
1636107750000|2021-11-05 10:22:30|4380.19|4380.19|4379.84|4379.84|4380.19|4380.19|4379.84|4379.84|0
1636107760000|2021-11-05 10:22:40|4378.29|4378.29|4377.62|4377.62|4378.29|4378.29|4377.62|4377.62|0
1636107770000|2021-11-05 10:22:50|4377.26|4377.26|4377.05|4377.05|4377.26|4377.26|4377.05|4377.05|0
1636107810000|2021-11-05 10:23:30|4376.38|4376.38|4376.38|4376.38|4376.38|4376.38|4376.38|4376.38|0
1636107840000|2021-11-05 10:24:00|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|0
1636107860000|2021-11-05 10:24:20|4376.85|4376.85|4376.33|4376.33|4376.85|4376.85|4376.33|4376.33|0
1636107960000|2021-11-05 10:26:00|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|0
1636107980000|2021-11-05 10:26:20|4375.86|4375.86|4377.03|4377.03|4377.03|4377.03|4375.86|4375.86|0
1636107990000|2021-11-05 10:26:30|4377.38|4377.38|4376.85|4376.85|4377.38|4377.38|4376.85|4376.85|0
1636108000000|2021-11-05 10:26:40|4377.09|4377.09|4377.2|4377.2|4377.2|4377.2|4376.85|4376.85|0
1636108010000|2021-11-05 10:26:50|4377.06|4377.06|4377|4377|4377.06|4377.06|4376.9|4376.9|0
1636108020000|2021-11-05 10:27:00|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|4376.3|0
1636108060000|2021-11-05 10:27:40|4376.54|4376.54|4376.3|4376.3|4376.54|4376.54|4376.3|4376.3|0
1636108080000|2021-11-05 10:28:00|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|4376.65|0
1636108090000|2021-11-05 10:28:10|4375.98|4375.98|4374.23|4374.23|4375.98|4375.98|4374.23|4374.23|0
1636108100000|2021-11-05 10:28:20|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|0
1636108110000|2021-11-05 10:28:30|4373.02|4373.02|4373.7|4373.7|4373.7|4373.7|4373.02|4373.02|0
1636108120000|2021-11-05 10:28:40|4373.02|4373.02|4372.4|4372.4|4373.02|4373.02|4372.35|4372.35|0
1636108140000|2021-11-05 10:29:00|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|4372.55|0
1636108160000|2021-11-05 10:29:20|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|0
1636108180000|2021-11-05 10:29:40|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|4372.32|0
1636108240000|2021-11-05 10:30:40|4371.46|4371.46|4371.11|4371.11|4371.46|4371.46|4371.11|4371.11|0
1636108270000|2021-11-05 10:31:10|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|4371.23|0
1636108280000|2021-11-05 10:31:20|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|0
1636108400000|2021-11-05 10:33:20|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|4371.76|0
1636108450000|2021-11-05 10:34:10|4371.61|4371.61|4371.46|4371.46|4371.61|4371.61|4371.46|4371.46|0
1636108480000|2021-11-05 10:34:40|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|4371.64|0
1636108500000|2021-11-05 10:35:00|4371.29|4371.29|4371.39|4371.39|4371.39|4371.39|4371.29|4371.29|0
1636108520000|2021-11-05 10:35:20|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|4371.51|0
1636108530000|2021-11-05 10:35:30|4371.63|4371.63|4372.77|4372.77|4372.77|4372.77|4371.63|4371.63|0
1636108570000|2021-11-05 10:36:10|4372.82|4372.82|4373.93|4373.93|4374.05|4374.05|4372.82|4372.82|0
1636108580000|2021-11-05 10:36:20|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|0
1636108610000|2021-11-05 10:36:50|4374.31|4374.31|4374.19|4374.19|4374.31|4374.31|4374.19|4374.19|0
1636108620000|2021-11-05 10:37:00|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|4374.07|0
1636108640000|2021-11-05 10:37:20|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|4374.75|0
1636108700000|2021-11-05 10:38:20|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|4375.1|0
1636108740000|2021-11-05 10:39:00|4374.75|4374.75|4374.58|4374.58|4374.75|4374.75|4374.58|4374.58|0
1636108750000|2021-11-05 10:39:10|4374.46|4374.46|4374.62|4374.62|4374.62|4374.62|4374.46|4374.46|0
1636108780000|2021-11-05 10:39:40|4374.39|4374.39|4374.27|4374.27|4374.39|4374.39|4374.27|4374.27|0
1636108790000|2021-11-05 10:39:50|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|4374.5|0
1636108840000|2021-11-05 10:40:40|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|4374.85|0
1636108850000|2021-11-05 10:40:50|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|4374.91|0
1636108860000|2021-11-05 10:41:00|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|0
1636108900000|2021-11-05 10:41:40|4373.77|4373.77|4374.44|4374.44|4374.44|4374.44|4373.77|4373.77|0
1636108910000|2021-11-05 10:41:50|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|0
1636108930000|2021-11-05 10:42:10|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|0
1636108980000|2021-11-05 10:43:00|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|0
1636108990000|2021-11-05 10:43:10|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|0
1636109010000|2021-11-05 10:43:30|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|0
1636109020000|2021-11-05 10:43:40|4377.14|4377.14|4376.62|4376.62|4377.14|4377.14|4376.62|4376.62|0
1636109040000|2021-11-05 10:44:00|4377.14|4377.14|4377.32|4377.32|4377.32|4377.32|4377.14|4377.14|0
1636109070000|2021-11-05 10:44:30|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|4376.62|0
1636109080000|2021-11-05 10:44:40|4376.74|4376.74|4376.62|4376.62|4376.74|4376.74|4376.62|4376.62|0
1636109090000|2021-11-05 10:44:50|4376.67|4376.67|4376.93|4376.93|4376.93|4376.93|4376.67|4376.67|0
1636109140000|2021-11-05 10:45:40|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|0
1636109160000|2021-11-05 10:46:00|4378.64|4378.64|4379.16|4379.16|4379.16|4379.16|4378.64|4378.64|0
1636109200000|2021-11-05 10:46:40|4379.28|4379.28|4379.16|4379.16|4379.28|4379.28|4379.16|4379.16|0
1636109220000|2021-11-05 10:47:00|4379.34|4379.34|4379.57|4379.57|4379.57|4379.57|4379.34|4379.34|0
1636109340000|2021-11-05 10:49:00|4380.1|4380.1|4379.92|4379.92|4380.1|4380.1|4379.92|4379.92|0
1636109350000|2021-11-05 10:49:10|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|0
1636109380000|2021-11-05 10:49:40|4379.41|4379.41|4380.29|4380.29|4380.29|4380.29|4379.41|4379.41|0
1636109400000|2021-11-05 10:50:00|4380.99|4380.99|4380.99|4380.99|4381.16|4381.16|4380.99|4380.99|0
1636109420000|2021-11-05 10:50:20|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|4381.66|0
1636109440000|2021-11-05 10:50:40|4381.84|4381.84|4382.19|4382.19|4382.19|4382.19|4381.84|4381.84|0
1636109450000|2021-11-05 10:50:50|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|4382.86|0
1636109460000|2021-11-05 10:51:00|4383.39|4383.39|4383.74|4383.74|4383.74|4383.74|4383.39|4383.39|0
1636109470000|2021-11-05 10:51:10|4383.92|4383.92|4387.34|4387.34|4387.34|4387.34|4383.92|4383.92|0
1636109480000|2021-11-05 10:51:20|4387.61|4387.61|4387.96|4387.96|4388.48|4388.48|4387.61|4387.61|0
1636109490000|2021-11-05 10:51:30|4387.84|4387.84|4387.96|4387.96|4387.96|4387.96|4387.84|4387.84|0
1636109500000|2021-11-05 10:51:40|4389.01|4389.01|4388.89|4388.89|4389.01|4389.01|4388.89|4388.89|0
1636109520000|2021-11-05 10:52:00|4389.57|4389.57|4389.38|4389.38|4389.73|4389.73|4389.38|4389.38|0
1636109530000|2021-11-05 10:52:10|4390.61|4390.61|4390.8|4390.8|4390.8|4390.8|4390.44|4390.44|0
1636109540000|2021-11-05 10:52:20|4390.63|4390.63|4390.72|4390.72|4390.72|4390.72|4390.46|4390.46|0
1636109550000|2021-11-05 10:52:30|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|0
1636109560000|2021-11-05 10:52:40|4389.79|4389.79|4389.79|4389.79|4389.79|4389.79|4389.67|4389.67|0
1636109570000|2021-11-05 10:52:50|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|4389.67|0
1636109580000|2021-11-05 10:53:00|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1636109590000|2021-11-05 10:53:10|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|4391.07|0
1636109600000|2021-11-05 10:53:20|4391.77|4391.77|4392.8|4392.8|4392.8|4392.8|4391.77|4391.77|0
1636109610000|2021-11-05 10:53:30|4391.75|4391.75|4391.22|4391.22|4391.75|4391.75|4391.22|4391.22|0
1636109620000|2021-11-05 10:53:40|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|0
1636109630000|2021-11-05 10:53:50|4390.02|4390.02|4390.81|4390.81|4390.81|4390.81|4390.02|4390.02|0
1636109640000|2021-11-05 10:54:00|4391.16|4391.16|4390.34|4390.34|4391.16|4391.16|4390.34|4390.34|0
1636109670000|2021-11-05 10:54:30|4390.46|4390.46|4390.34|4390.34|4390.46|4390.46|4390.34|4390.34|0
1636109680000|2021-11-05 10:54:40|4391.22|4391.22|4391.92|4391.92|4391.92|4391.92|4391.22|4391.22|0
1636109700000|2021-11-05 10:55:00|4392.44|4392.44|4393.91|4393.91|4393.91|4393.91|4392.44|4392.44|0
1636109710000|2021-11-05 10:55:10|4393.68|4393.68|4394.09|4394.09|4394.09|4394.09|4393.68|4393.68|0
1636109740000|2021-11-05 10:55:40|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|4394.97|0
1636109750000|2021-11-05 10:55:50|4395.14|4395.14|4394.79|4394.79|4395.14|4395.14|4394.79|4394.79|0
1636109770000|2021-11-05 10:56:10|4396.19|4396.19|4396.37|4396.37|4396.37|4396.37|4396.19|4396.19|0
1636109780000|2021-11-05 10:56:20|4395.84|4395.84|4397.31|4397.31|4397.31|4397.31|4395.84|4395.84|0
1636109790000|2021-11-05 10:56:30|4396.64|4396.64|4397.34|4397.34|4397.34|4397.34|4396.64|4396.64|0
1636109800000|2021-11-05 10:56:40|4397.5|4397.5|4397.5|4397.5|4397.5|4397.5|4397.34|4397.34|0
1636109810000|2021-11-05 10:56:50|4397.62|4397.62|4398.66|4398.66|4398.66|4398.66|4397.62|4397.62|0
1636109820000|2021-11-05 10:57:00|4398.31|4398.31|4398.07|4398.07|4398.31|4398.31|4398.07|4398.07|0
1636109830000|2021-11-05 10:57:10|4398.24|4398.24|4398.59|4398.59|4398.59|4398.59|4398.24|4398.24|0
1636109840000|2021-11-05 10:57:20|4398.74|4398.74|4398.85|4398.85|4398.85|4398.85|4398.74|4398.74|0
1636109850000|2021-11-05 10:57:30|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|0
1636109860000|2021-11-05 10:57:40|4398.87|4398.87|4398.7|4398.7|4398.87|4398.87|4398.7|4398.7|0
1636109870000|2021-11-05 10:57:50|4397.65|4397.65|4398.53|4398.53|4398.88|4398.88|4397.65|4397.65|0
1636109880000|2021-11-05 10:58:00|4399.23|4399.23|4399.11|4399.11|4399.23|4399.23|4399.11|4399.11|0
1636109890000|2021-11-05 10:58:10|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|4399.29|0
1636109900000|2021-11-05 10:58:20|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|4399.99|0
1636109910000|2021-11-05 10:58:30|4399.29|4399.29|4399.99|4399.99|4399.99|4399.99|4399.29|4399.29|0
1636109920000|2021-11-05 10:58:40|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1636109940000|2021-11-05 10:59:00|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|0
1636109960000|2021-11-05 10:59:20|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|4401.1|0
1636109980000|2021-11-05 10:59:40|4402.85|4402.85|4403.38|4403.38|4403.38|4403.38|4402.85|4402.85|0
1636109990000|2021-11-05 10:59:50|4402.67|4402.67|4404.95|4404.95|4404.95|4404.95|4402.67|4402.67|0
1636110000000|2021-11-05 11:00:00|4404.69|4404.69|4404.49|4404.49|4404.69|4404.69|4403.81|4403.81|0
1636110010000|2021-11-05 11:00:10|4405.54|4405.54|4404.49|4404.49|4405.54|4405.54|4404.49|4404.49|0
1636110020000|2021-11-05 11:00:20|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|0
1636110040000|2021-11-05 11:00:40|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|4406.42|0
1636110050000|2021-11-05 11:00:50|4407.65|4407.65|4409.05|4409.05|4409.05|4409.05|4407.65|4407.65|0
1636110060000|2021-11-05 11:01:00|4409.47|4409.47|4409.35|4409.35|4409.47|4409.47|4409.35|4409.35|0
1636110070000|2021-11-05 11:01:10|4408.98|4408.98|4409.04|4409.04|4409.04|4409.04|4408.98|4408.98|0
1636110080000|2021-11-05 11:01:20|4410.44|4410.44|4415.75|4415.75|4415.75|4415.75|4410.44|4410.44|0
1636110090000|2021-11-05 11:01:30|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|4416.45|0
1636110100000|2021-11-05 11:01:40|4416.29|4416.29|4417.31|4417.31|4417.31|4417.31|4415.96|4415.96|0
1636110110000|2021-11-05 11:01:50|4417.43|4417.43|4419.18|4419.18|4419.18|4419.18|4417.43|4417.43|0
1636110120000|2021-11-05 11:02:00|4419.06|4419.06|4421.11|4421.11|4421.11|4421.11|4419.06|4419.06|0
1636110130000|2021-11-05 11:02:10|4422.51|4422.51|4423.92|4423.92|4423.92|4423.92|4421.64|4421.64|0
1636110140000|2021-11-05 11:02:20|4424.28|4424.28|4424.63|4424.63|4426.03|4426.03|4424.28|4424.28|0
1636110150000|2021-11-05 11:02:30|4425.33|4425.33|4425.3|4425.3|4426|4426|4425.3|4425.3|0
1636110170000|2021-11-05 11:02:50|4425.63|4425.63|4425.42|4425.42|4425.63|4425.63|4425.3|4425.3|0
1636110200000|2021-11-05 11:03:20|4427.52|4427.52|4427.82|4427.82|4429.22|4429.22|4427.52|4427.52|0
1636110210000|2021-11-05 11:03:30|4428.49|4428.49|4428.79|4428.79|4429.08|4429.08|4428.37|4428.37|0
1636110220000|2021-11-05 11:03:40|4428.9|4428.9|4428.79|4428.79|4428.9|4428.9|4428.79|4428.79|0
1636110230000|2021-11-05 11:03:50|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|0
1636110240000|2021-11-05 11:04:00|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|4429.49|0
1636110250000|2021-11-05 11:04:10|4430.71|4430.71|4432.88|4432.88|4432.88|4432.88|4430.71|4430.71|0
1636110260000|2021-11-05 11:04:20|4433.03|4433.03|4434.6|4434.6|4434.6|4434.6|4433.03|4433.03|0
1636110270000|2021-11-05 11:04:30|4433.72|4433.72|4432.44|4432.44|4434.37|4434.37|4432.44|4432.44|0
1636110280000|2021-11-05 11:04:40|4432.79|4432.79|4432.81|4432.81|4433.49|4433.49|4432.79|4432.79|0
1636110290000|2021-11-05 11:04:50|4434.39|4434.39|4434.22|4434.22|4434.39|4434.39|4434.22|4434.22|0
1636110300000|2021-11-05 11:05:00|4433.54|4433.54|4433.04|4433.04|4433.92|4433.92|4432.87|4432.87|0
1636110310000|2021-11-05 11:05:10|4432.87|4432.87|4432.87|4432.87|4433.22|4433.22|4432.87|4432.87|0
1636110320000|2021-11-05 11:05:20|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|4433.01|0
1636110330000|2021-11-05 11:05:30|4434.24|4434.24|4434.93|4434.93|4434.93|4434.93|4434.24|4434.24|0
1636110340000|2021-11-05 11:05:40|4434.77|4434.77|4440.03|4440.03|4442.13|4442.13|4434.77|4434.77|0
1636110350000|2021-11-05 11:05:50|4440.71|4440.71|4444.91|4444.91|4444.91|4444.91|4440.71|4440.71|0
1636110360000|2021-11-05 11:06:00|4444.39|4444.39|4448.55|4448.55|4448.55|4448.55|4444.39|4444.39|0
1636110370000|2021-11-05 11:06:10|4447.67|4447.67|4448.19|4448.19|4448.55|4448.55|4447.49|4447.49|0
1636110380000|2021-11-05 11:06:20|4447.67|4447.67|4447|4447|4447.84|4447.84|4447|4447|0
1636110400000|2021-11-05 11:06:40|4445.25|4445.25|4442.98|4442.98|4445.25|4445.25|4442.98|4442.98|0
1636110410000|2021-11-05 11:06:50|4444.39|4444.39|4444.68|4444.68|4444.74|4444.74|4443.86|4443.86|0
1636110430000|2021-11-05 11:07:10|4445.56|4445.56|4444.33|4444.33|4445.56|4445.56|4444.33|4444.33|0
1636110440000|2021-11-05 11:07:20|4446.44|4446.44|4447.46|4447.46|4447.46|4447.46|4446.44|4446.44|0
1636110450000|2021-11-05 11:07:30|4448.81|4448.81|4450.92|4450.92|4450.92|4450.92|4448.81|4448.81|0
1636110460000|2021-11-05 11:07:40|4450.74|4450.74|4451.97|4451.97|4451.97|4451.97|4450.74|4450.74|0
1636110470000|2021-11-05 11:07:50|4452.15|4452.15|4453.12|4453.12|4453.12|4453.12|4452.15|4452.15|0
1636110480000|2021-11-05 11:08:00|4452.94|4452.94|4452.88|4452.88|4454.52|4454.52|4452.59|4452.59|0
1636110490000|2021-11-05 11:08:10|4453.23|4453.23|4452.73|4452.73|4453.41|4453.41|4452.36|4452.36|0
1636110500000|2021-11-05 11:08:20|4452.5|4452.5|4451.97|4451.97|4453.2|4453.2|4451.45|4451.45|0
1636110510000|2021-11-05 11:08:30|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|0
1636110520000|2021-11-05 11:08:40|4450.75|4450.75|4448.45|4448.45|4450.75|4450.75|4448.33|4448.33|0
1636110540000|2021-11-05 11:09:00|4450.02|4450.02|4449.85|4449.85|4450.02|4450.02|4449.85|4449.85|0
1636110550000|2021-11-05 11:09:10|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|0
1636110560000|2021-11-05 11:09:20|4449.82|4449.82|4452.45|4452.45|4452.45|4452.45|4449.82|4449.82|0
1636110570000|2021-11-05 11:09:30|4452.8|4452.8|4452.1|4452.1|4452.8|4452.8|4452.1|4452.1|0
1636110580000|2021-11-05 11:09:40|4450|4450|4448.95|4448.95|4450|4450|4448.95|4448.95|0
1636110590000|2021-11-05 11:09:50|4447.59|4447.59|4450.57|4450.57|4450.57|4450.57|4447.44|4447.44|0
1636110600000|2021-11-05 11:10:00|4450.83|4450.83|4451.53|4451.53|4452.76|4452.76|4450.83|4450.83|0
1636110610000|2021-11-05 11:10:10|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|0
1636110630000|2021-11-05 11:10:30|4453.33|4453.33|4452.8|4452.8|4453.33|4453.33|4452.8|4452.8|0
1636110640000|2021-11-05 11:10:40|4452.28|4452.28|4452.28|4452.28|4452.28|4452.28|4452.28|4452.28|0
1636110650000|2021-11-05 11:10:50|4452.04|4452.04|4451.93|4451.93|4452.16|4452.16|4451.93|4451.93|0
1636110660000|2021-11-05 11:11:00|4450.87|4450.87|4450.52|4450.52|4450.87|4450.87|4450.52|4450.52|0
1636110690000|2021-11-05 11:11:30|4449.17|4449.17|4447.94|4447.94|4449.17|4449.17|4447.94|4447.94|0
1636110700000|2021-11-05 11:11:40|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|0
1636110710000|2021-11-05 11:11:50|4447.39|4447.39|4447.56|4447.56|4447.56|4447.56|4447.39|4447.39|0
1636110720000|2021-11-05 11:12:00|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|0
1636110740000|2021-11-05 11:12:20|4444.61|4444.61|4445.13|4445.13|4445.13|4445.13|4444.61|4444.61|0
1636110750000|2021-11-05 11:12:30|4444.43|4444.43|4443.73|4443.73|4445.13|4445.13|4443.73|4443.73|0
1636110760000|2021-11-05 11:12:40|4443.2|4443.2|4443.08|4443.08|4444.78|4444.78|4442.68|4442.68|0
1636110770000|2021-11-05 11:12:50|4442.03|4442.03|4444.31|4444.31|4444.31|4444.31|4441.68|4441.68|0
1636110780000|2021-11-05 11:13:00|4444.47|4444.47|4449.31|4449.31|4449.31|4449.31|4444.47|4444.47|0
1636110790000|2021-11-05 11:13:10|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|0
1636110810000|2021-11-05 11:13:30|4449.29|4449.29|4448.78|4448.78|4449.29|4449.29|4448.78|4448.78|0
1636110830000|2021-11-05 11:13:50|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1636110850000|2021-11-05 11:14:10|4448.96|4448.96|4448.25|4448.25|4448.96|4448.96|4448.25|4448.25|0
1636110860000|2021-11-05 11:14:20|4447.73|4447.73|4448.73|4448.73|4449.08|4449.08|4447.73|4447.73|0
1636110890000|2021-11-05 11:14:50|4448.38|4448.38|4444.6|4444.6|4448.38|4448.38|4444.6|4444.6|0
1636110900000|2021-11-05 11:15:00|4446.17|4446.17|4446|4446|4446.17|4446.17|4446|4446|0
1636110910000|2021-11-05 11:15:10|4446.88|4446.88|4445.97|4445.97|4446.88|4446.88|4445.18|4445.18|0
1636110920000|2021-11-05 11:15:20|4445.83|4445.83|4446.5|4446.5|4446.5|4446.5|4445.83|4445.83|0
1636110930000|2021-11-05 11:15:30|4446.66|4446.66|4446.34|4446.34|4446.66|4446.66|4446.34|4446.34|0
1636110950000|2021-11-05 11:15:50|4446.22|4446.22|4447.62|4447.62|4447.62|4447.62|4446.22|4446.22|0
1636110960000|2021-11-05 11:16:00|4448.32|4448.32|4448.44|4448.44|4448.44|4448.44|4448.32|4448.32|0
1636110990000|2021-11-05 11:16:30|4446.51|4446.51|4443.56|4443.56|4446.51|4446.51|4443.56|4443.56|0
1636111000000|2021-11-05 11:16:40|4443.73|4443.73|4445.31|4445.31|4445.49|4445.49|4443.62|4443.62|0
1636111010000|2021-11-05 11:16:50|4445.19|4445.19|4445.19|4445.19|4445.31|4445.31|4445.19|4445.19|0
1636111020000|2021-11-05 11:17:00|4444.52|4444.52|4443.29|4443.29|4444.52|4444.52|4443.29|4443.29|0
1636111040000|2021-11-05 11:17:20|4443.99|4443.99|4446.45|4446.45|4446.45|4446.45|4443.99|4443.99|0
1636111050000|2021-11-05 11:17:30|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|0
1636111060000|2021-11-05 11:17:40|4446.14|4446.14|4444.74|4444.74|4446.14|4446.14|4444.74|4444.74|0
1636111070000|2021-11-05 11:17:50|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|0
1636111080000|2021-11-05 11:18:00|4444.68|4444.68|4445.55|4445.55|4445.55|4445.55|4444.68|4444.68|0
1636111090000|2021-11-05 11:18:10|4445.44|4445.44|4445.12|4445.12|4445.44|4445.44|4445.12|4445.12|0
1636111110000|2021-11-05 11:18:30|4444.42|4444.42|4443.22|4443.22|4444.42|4444.42|4443.22|4443.22|0
1636111120000|2021-11-05 11:18:40|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|0
1636111140000|2021-11-05 11:19:00|4441.8|4441.8|4442.33|4442.33|4443.03|4443.03|4441.8|4441.8|0
1636111160000|2021-11-05 11:19:20|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|4443.38|0
1636111170000|2021-11-05 11:19:30|4443.91|4443.91|4445.61|4445.61|4445.61|4445.61|4443.03|4443.03|0
1636111180000|2021-11-05 11:19:40|4445.43|4445.43|4445.43|4445.43|4445.43|4445.43|4445.43|4445.43|0
1636111190000|2021-11-05 11:19:50|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|4444.38|0
1636111200000|2021-11-05 11:20:00|4444.23|4444.23|4444.91|4444.91|4444.91|4444.91|4444.23|4444.23|0
1636111230000|2021-11-05 11:20:30|4445.96|4445.96|4446.69|4446.69|4447.39|4447.39|4445.81|4445.81|0
1636111240000|2021-11-05 11:20:40|4445.46|4445.46|4444.96|4444.96|4445.46|4445.46|4444.96|4444.96|0
1636111250000|2021-11-05 11:20:50|4446.02|4446.02|4446.89|4446.89|4446.89|4446.89|4446.02|4446.02|0
1636111270000|2021-11-05 11:21:10|4446.02|4446.02|4446.02|4446.02|4446.02|4446.02|4446.02|4446.02|0
1636111280000|2021-11-05 11:21:20|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|0
1636111300000|2021-11-05 11:21:40|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|4445.32|0
1636111310000|2021-11-05 11:21:50|4446.02|4446.02|4444.96|4444.96|4446.02|4446.02|4444.96|4444.96|0
1636111320000|2021-11-05 11:22:00|4444.61|4444.61|4444.96|4444.96|4446.37|4446.37|4444.61|4444.61|0
1636111330000|2021-11-05 11:22:10|4444.73|4444.73|4447.06|4447.06|4447.06|4447.06|4444.73|4444.73|0
1636111340000|2021-11-05 11:22:20|4446.82|4446.82|4447.51|4447.51|4447.51|4447.51|4446.82|4446.82|0
1636111350000|2021-11-05 11:22:30|4447.68|4447.68|4448.21|4448.21|4448.21|4448.21|4447.68|4447.68|0
1636111360000|2021-11-05 11:22:40|4448.73|4448.73|4448.1|4448.1|4448.73|4448.73|4448.1|4448.1|0
1636111370000|2021-11-05 11:22:50|4446.7|4446.7|4446.7|4446.7|4446.7|4446.7|4446.7|4446.7|0
1636111380000|2021-11-05 11:23:00|4446.17|4446.17|4448.57|4448.57|4448.57|4448.57|4446.17|4446.17|0
1636111410000|2021-11-05 11:23:30|4447.52|4447.52|4446.64|4446.64|4447.69|4447.69|4446.64|4446.64|0
1636111440000|2021-11-05 11:24:00|4447.52|4447.52|4448.43|4448.43|4448.43|4448.43|4447.52|4447.52|0
1636111450000|2021-11-05 11:24:10|4449.83|4449.83|4448.25|4448.25|4449.83|4449.83|4448.25|4448.25|0
1636111460000|2021-11-05 11:24:20|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|4449.13|0
1636111470000|2021-11-05 11:24:30|4448.43|4448.43|4448.78|4448.78|4448.78|4448.78|4448.25|4448.25|0
1636111480000|2021-11-05 11:24:40|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|0
1636111510000|2021-11-05 11:25:10|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|0
1636111520000|2021-11-05 11:25:20|4448.1|4448.1|4447.4|4447.4|4448.1|4448.1|4447.4|4447.4|0
1636111540000|2021-11-05 11:25:40|4448.28|4448.28|4449.97|4449.97|4449.97|4449.97|4448.28|4448.28|0
1636111550000|2021-11-05 11:25:50|4450.32|4450.32|4450.67|4450.67|4450.67|4450.67|4450.32|4450.32|0
1636111560000|2021-11-05 11:26:00|4450.49|4450.49|4452|4452|4452|4452|4450.49|4450.49|0
1636111590000|2021-11-05 11:26:30|4453.41|4453.41|4454.81|4454.81|4455.51|4455.51|4453.41|4453.41|0
1636111600000|2021-11-05 11:26:40|4456.56|4456.56|4461.71|4461.71|4463.06|4463.06|4456.56|4456.56|0
1636111610000|2021-11-05 11:26:50|4459.43|4459.43|4458.76|4458.76|4459.43|4459.43|4458.41|4458.41|0
1636111620000|2021-11-05 11:27:00|4459.81|4459.81|4460.06|4460.06|4460.06|4460.06|4459.64|4459.64|0
1636111630000|2021-11-05 11:27:10|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|0
1636111640000|2021-11-05 11:27:20|4459.18|4459.18|4457.63|4457.63|4459.18|4459.18|4457.1|4457.1|0
1636111650000|2021-11-05 11:27:30|4459.03|4459.03|4458.5|4458.5|4459.38|4459.38|4457.63|4457.63|0
1636111660000|2021-11-05 11:27:40|4458.15|4458.15|4456.75|4456.75|4458.15|4458.15|4456.05|4456.05|0
1636111670000|2021-11-05 11:27:50|4456.08|4456.08|4456.19|4456.19|4456.19|4456.19|4456.08|4456.08|0
1636111680000|2021-11-05 11:28:00|4456.54|4456.54|4455.49|4455.49|4456.54|4456.54|4455.49|4455.49|0
1636111690000|2021-11-05 11:28:10|4454.44|4454.44|4453.39|4453.39|4454.44|4454.44|4452.86|4452.86|0
1636111700000|2021-11-05 11:28:20|4454.44|4454.44|4454.33|4454.33|4454.44|4454.44|4454.33|4454.33|0
1636111720000|2021-11-05 11:28:40|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|0
1636111730000|2021-11-05 11:28:50|4453.69|4453.69|4453.87|4453.87|4453.87|4453.87|4453.69|4453.69|0
1636111740000|2021-11-05 11:29:00|4454.39|4454.39|4455.45|4455.45|4455.45|4455.45|4454.39|4454.39|0
1636111760000|2021-11-05 11:29:20|4455.1|4455.1|4454.04|4454.04|4455.1|4455.1|4454.04|4454.04|0
1636111770000|2021-11-05 11:29:30|4454.31|4454.31|4455.01|4455.01|4456.76|4456.76|4454.31|4454.31|0
1636111790000|2021-11-05 11:29:50|4455.18|4455.18|4455.51|4455.51|4455.51|4455.51|4455.18|4455.18|0
1636111800000|2021-11-05 11:30:00|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|4455.33|0
1636111810000|2021-11-05 11:30:10|4454.81|4454.81|4453.23|4453.23|4454.81|4454.81|4453.23|4453.23|0
1636111820000|2021-11-05 11:30:20|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|0
1636111850000|2021-11-05 11:30:50|4453.08|4453.08|4449.92|4449.92|4453.08|4453.08|4449.92|4449.92|0
1636111860000|2021-11-05 11:31:00|4450.63|4450.63|4450.73|4450.73|4450.73|4450.73|4450.63|4450.63|0
1636111870000|2021-11-05 11:31:10|4451.43|4451.43|4453.34|4453.34|4453.34|4453.34|4451.43|4451.43|0
1636111880000|2021-11-05 11:31:20|4454.01|4454.01|4452.66|4452.66|4454.01|4454.01|4452.66|4452.66|0
1636111890000|2021-11-05 11:31:30|4453.89|4453.89|4455.82|4455.82|4455.82|4455.82|4453.71|4453.71|0
1636111900000|2021-11-05 11:31:40|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|0
1636111910000|2021-11-05 11:31:50|4454.94|4454.94|4455.59|4455.59|4455.59|4455.59|4454.78|4454.78|0
1636111920000|2021-11-05 11:32:00|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|0
1636111930000|2021-11-05 11:32:10|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|0
1636111940000|2021-11-05 11:32:20|4454.53|4454.53|4454.15|4454.15|4454.53|4454.53|4454.15|4454.15|0
1636111950000|2021-11-05 11:32:30|4453.98|4453.98|4453.8|4453.8|4454.33|4454.33|4453.8|4453.8|0
1636111970000|2021-11-05 11:32:50|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|0
1636111980000|2021-11-05 11:33:00|4453.1|4453.1|4456.19|4456.19|4456.19|4456.19|4453.1|4453.1|0
1636111990000|2021-11-05 11:33:10|4456.54|4456.54|4456.71|4456.71|4456.71|4456.71|4456.54|4456.54|0
1636112000000|2021-11-05 11:33:20|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|0
1636112010000|2021-11-05 11:33:30|4456.71|4456.71|4456.54|4456.54|4456.71|4456.71|4456.19|4456.19|0
1636112020000|2021-11-05 11:33:40|4456.36|4456.36|4455.16|4455.16|4456.36|4456.36|4455.16|4455.16|0
1636112030000|2021-11-05 11:33:50|4454.81|4454.81|4453.78|4453.78|4454.81|4454.81|4453.78|4453.78|0
1636112040000|2021-11-05 11:34:00|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|0
1636112050000|2021-11-05 11:34:10|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|0
1636112060000|2021-11-05 11:34:20|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|0
1636112090000|2021-11-05 11:34:50|4451.18|4451.18|4448.89|4448.89|4451.18|4451.18|4448.89|4448.89|0
1636112100000|2021-11-05 11:35:00|4448.78|4448.78|4447.6|4447.6|4448.8|4448.8|4447.6|4447.6|0
1636112120000|2021-11-05 11:35:20|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|0
1636112130000|2021-11-05 11:35:30|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|0
1636112140000|2021-11-05 11:35:40|4449.15|4449.15|4449.85|4449.85|4449.85|4449.85|4449.15|4449.15|0
1636112160000|2021-11-05 11:36:00|4448.27|4448.27|4449.85|4449.85|4449.85|4449.85|4448.27|4448.27|0
1636112180000|2021-11-05 11:36:20|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|0
1636112190000|2021-11-05 11:36:30|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|0
1636112210000|2021-11-05 11:36:50|4450.49|4450.49|4450.14|4450.14|4450.49|4450.49|4450.14|4450.14|0
1636112220000|2021-11-05 11:37:00|4450.46|4450.46|4450.56|4450.56|4450.56|4450.56|4450.46|4450.46|0
1636112230000|2021-11-05 11:37:10|4450.72|4450.72|4451.34|4451.34|4451.35|4451.35|4450.72|4450.72|0
1636112260000|2021-11-05 11:37:40|4451.22|4451.22|4451.46|4451.46|4451.46|4451.46|4451.22|4451.22|0
1636112270000|2021-11-05 11:37:50|4451.22|4451.22|4451.22|4451.22|4451.22|4451.22|4451.22|4451.22|0
1636112290000|2021-11-05 11:38:10|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|0
1636112300000|2021-11-05 11:38:20|4450.61|4450.61|4451.14|4451.14|4451.14|4451.14|4450.61|4450.61|0
1636112320000|2021-11-05 11:38:40|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|0
1636112340000|2021-11-05 11:39:00|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|0
1636112370000|2021-11-05 11:39:30|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|0
1636112390000|2021-11-05 11:39:50|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|0
1636112400000|2021-11-05 11:40:00|4450.93|4450.93|4450.37|4450.37|4450.93|4450.93|4450.25|4450.25|0
1636112410000|2021-11-05 11:40:10|4450.25|4450.25|4450.31|4450.31|4450.37|4450.37|4450.2|4450.2|0
1636112420000|2021-11-05 11:40:20|4449.64|4449.64|4448.84|4448.84|4449.64|4449.64|4448.84|4448.84|0
1636112430000|2021-11-05 11:40:30|4448.96|4448.96|4448.96|4448.96|4448.96|4448.96|4448.96|4448.96|0
1636112440000|2021-11-05 11:40:40|4449.64|4449.64|4449.67|4449.67|4449.67|4449.67|4449.52|4449.52|0
1636112450000|2021-11-05 11:40:50|4449.79|4449.79|4449.67|4449.67|4449.79|4449.79|4449.67|4449.67|0
1636112460000|2021-11-05 11:41:00|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|0
1636112470000|2021-11-05 11:41:10|4450.14|4450.14|4450.14|4450.14|4450.14|4450.14|4450.02|4450.02|0
1636112480000|2021-11-05 11:41:20|4450.81|4450.81|4450.11|4450.11|4450.81|4450.81|4450.11|4450.11|0
1636112500000|2021-11-05 11:41:40|4449.99|4449.99|4450.14|4450.14|4450.14|4450.14|4449.99|4449.99|0
1636112510000|2021-11-05 11:41:50|4450.38|4450.38|4451.19|4451.19|4451.19|4451.19|4450.38|4450.38|0
1636112520000|2021-11-05 11:42:00|4451.87|4451.87|4451.05|4451.05|4451.87|4451.87|4451.05|4451.05|0
1636112530000|2021-11-05 11:42:10|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|0
1636112570000|2021-11-05 11:42:50|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|0
1636112580000|2021-11-05 11:43:00|4451.87|4451.87|4451.37|4451.37|4453.44|4453.44|4451.37|4451.37|0
1636112590000|2021-11-05 11:43:10|4451.19|4451.19|4450.21|4450.21|4451.19|4451.19|4450.21|4450.21|0
1636112600000|2021-11-05 11:43:20|4450.44|4450.44|4450.56|4450.56|4450.56|4450.56|4450.44|4450.44|0
1636112610000|2021-11-05 11:43:30|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|0
1636112620000|2021-11-05 11:43:40|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|0
1636112650000|2021-11-05 11:44:10|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|0
1636112670000|2021-11-05 11:44:30|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|0
1636112680000|2021-11-05 11:44:40|4451.43|4451.43|4451.55|4451.55|4451.55|4451.55|4451.43|4451.43|0
1636112690000|2021-11-05 11:44:50|4453.31|4453.31|4454.34|4454.34|4454.95|4454.95|4453.31|4453.31|0
1636112710000|2021-11-05 11:45:10|4452.76|4452.76|4454.09|4454.09|4454.09|4454.09|4452.76|4452.76|0
1636112720000|2021-11-05 11:45:20|4453.74|4453.74|4452.09|4452.09|4453.86|4453.86|4452.09|4452.09|0
1636112730000|2021-11-05 11:45:30|4452.21|4452.21|4452.21|4452.21|4452.21|4452.21|4452.21|4452.21|0
1636112740000|2021-11-05 11:45:40|4451.51|4451.51|4450.68|4450.68|4451.56|4451.56|4450.68|4450.68|0
1636112750000|2021-11-05 11:45:50|4450.86|4450.86|4449.13|4449.13|4450.86|4450.86|4449.13|4449.13|0
1636112760000|2021-11-05 11:46:00|4450.18|4450.18|4449.51|4449.51|4450.18|4450.18|4449.51|4449.51|0
1636112770000|2021-11-05 11:46:10|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|0
1636112780000|2021-11-05 11:46:20|4448.3|4448.3|4447.95|4447.95|4448.3|4448.3|4447.95|4447.95|0
1636112800000|2021-11-05 11:46:40|4447.42|4447.42|4449.12|4449.12|4449.12|4449.12|4447.42|4447.42|0
1636112810000|2021-11-05 11:46:50|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|0
1636112820000|2021-11-05 11:47:00|4448.79|4448.79|4449.95|4449.95|4450.2|4450.2|4448.09|4448.09|0
1636112830000|2021-11-05 11:47:10|4450.65|4450.65|4450.55|4450.55|4450.65|4450.65|4450.55|4450.55|0
1636112840000|2021-11-05 11:47:20|4450.23|4450.23|4450.93|4450.93|4450.93|4450.93|4450.23|4450.23|0
1636112860000|2021-11-05 11:47:40|4451.99|4451.99|4451.81|4451.81|4451.99|4451.99|4451.81|4451.81|0
1636112870000|2021-11-05 11:47:50|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|0
1636112890000|2021-11-05 11:48:10|4453.14|4453.14|4453.49|4453.49|4453.49|4453.49|4453.14|4453.14|0
1636112900000|2021-11-05 11:48:20|4453.33|4453.33|4453.49|4453.49|4453.49|4453.49|4453.33|4453.33|0
1636112910000|2021-11-05 11:48:30|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|0
1636112940000|2021-11-05 11:49:00|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|0
1636112950000|2021-11-05 11:49:10|4452.44|4452.44|4452.32|4452.32|4452.44|4452.44|4452.21|4452.21|0
1636112960000|2021-11-05 11:49:20|4451.62|4451.62|4451.62|4451.62|4451.62|4451.62|4451.62|4451.62|0
1636112980000|2021-11-05 11:49:40|4451.51|4451.51|4450.86|4450.86|4451.62|4451.62|4450.86|4450.86|0
1636112990000|2021-11-05 11:49:50|4450.63|4450.63|4449.46|4449.46|4450.86|4450.86|4449.46|4449.46|0
1636113010000|2021-11-05 11:50:10|4448.78|4448.78|4447.91|4447.91|4448.78|4448.78|4447.91|4447.91|0
1636113030000|2021-11-05 11:50:30|4447.73|4447.73|4447.38|4447.38|4447.73|4447.73|4447.21|4447.21|0
1636113040000|2021-11-05 11:50:40|4447.03|4447.03|4447.56|4447.56|4447.56|4447.56|4447.03|4447.03|0
1636113050000|2021-11-05 11:50:50|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|0
1636113070000|2021-11-05 11:51:10|4446.5|4446.5|4446.5|4446.5|4447.38|4447.38|4446.15|4446.15|0
1636113080000|2021-11-05 11:51:20|4447.73|4447.73|4448.26|4448.26|4448.43|4448.43|4447.73|4447.73|0
1636113110000|2021-11-05 11:51:50|4448.14|4448.14|4447.67|4447.67|4448.14|4448.14|4447.67|4447.67|0
1636113130000|2021-11-05 11:52:10|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|0
1636113160000|2021-11-05 11:52:40|4448.89|4448.89|4448.02|4448.02|4448.89|4448.89|4448.02|4448.02|0
1636113180000|2021-11-05 11:53:00|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|0
1636113200000|2021-11-05 11:53:20|4446.11|4446.11|4444.89|4444.89|4446.11|4446.11|4444.89|4444.89|0
1636113210000|2021-11-05 11:53:30|4444.62|4444.62|4445.11|4445.11|4445.11|4445.11|4443.36|4443.36|0
1636113220000|2021-11-05 11:53:40|4445.01|4445.01|4443.57|4443.57|4445.01|4445.01|4443.57|4443.57|0
1636113230000|2021-11-05 11:53:50|4443.69|4443.69|4444.39|4444.39|4444.39|4444.39|4443.69|4443.69|0
1636113240000|2021-11-05 11:54:00|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|0
1636113250000|2021-11-05 11:54:10|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|4446.12|0
1636113280000|2021-11-05 11:54:40|4445.88|4445.88|4444.33|4444.33|4445.88|4445.88|4444.33|4444.33|0
1636113310000|2021-11-05 11:55:10|4443.63|4443.63|4443.51|4443.51|4443.63|4443.63|4443.51|4443.51|0
1636113320000|2021-11-05 11:55:20|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|0
1636113340000|2021-11-05 11:55:40|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|0
1636113350000|2021-11-05 11:55:50|4443.51|4443.51|4442.81|4442.81|4443.51|4443.51|4442.81|4442.81|0
1636113360000|2021-11-05 11:56:00|4442.28|4442.28|4443.33|4443.33|4443.51|4443.51|4442.28|4442.28|0
1636113370000|2021-11-05 11:56:10|4443.22|4443.22|4443.16|4443.16|4443.69|4443.69|4443.16|4443.16|0
1636113410000|2021-11-05 11:56:50|4442.11|4442.11|4441.76|4441.76|4442.11|4442.11|4441.76|4441.76|0
1636113430000|2021-11-05 11:57:10|4441.64|4441.64|4441.46|4441.46|4441.64|4441.64|4441.46|4441.46|0
1636113440000|2021-11-05 11:57:20|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|0
1636113450000|2021-11-05 11:57:30|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1636113470000|2021-11-05 11:57:50|4441.81|4441.81|4442.69|4442.69|4442.69|4442.69|4441.64|4441.64|0
1636113480000|2021-11-05 11:58:00|4443.04|4443.04|4443.39|4443.39|4443.39|4443.39|4443.04|4443.04|0
1636113490000|2021-11-05 11:58:10|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|4444.07|0
1636113510000|2021-11-05 11:58:30|4444.24|4444.24|4443.89|4443.89|4444.24|4444.24|4443.36|4443.36|0
1636113540000|2021-11-05 11:59:00|4444.57|4444.57|4445.09|4445.09|4445.09|4445.09|4444.57|4444.57|0
1636113550000|2021-11-05 11:59:10|4446.5|4446.5|4447.08|4447.08|4447.2|4447.2|4445.79|4445.79|0
1636113570000|2021-11-05 11:59:30|4446.9|4446.9|4445.35|4445.35|4446.9|4446.9|4445.35|4445.35|0
1636113580000|2021-11-05 11:59:40|4445.47|4445.47|4445.35|4445.35|4445.47|4445.47|4445.35|4445.35|0
1636113590000|2021-11-05 11:59:50|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|4445.19|0
1636113600000|2021-11-05 12:00:00|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|4445.54|0
1636113610000|2021-11-05 12:00:10|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|4445.71|0
1636113630000|2021-11-05 12:00:30|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|0
1636113660000|2021-11-05 12:01:00|4446.06|4446.06|4445.74|4445.74|4446.06|4446.06|4445.74|4445.74|0
1636113670000|2021-11-05 12:01:10|4445.57|4445.57|4445.04|4445.04|4445.74|4445.74|4445.04|4445.04|0
1636113680000|2021-11-05 12:01:20|4444.88|4444.88|4444.38|4444.38|4445.05|4445.05|4444.38|4444.38|0
1636113720000|2021-11-05 12:02:00|4445.08|4445.08|4445.08|4445.08|4445.08|4445.08|4445.08|4445.08|0
1636113730000|2021-11-05 12:02:10|4445.78|4445.78|4447.51|4447.51|4447.51|4447.51|4445.78|4445.78|0
1636113740000|2021-11-05 12:02:20|4447.83|4447.83|4448.71|4448.71|4448.71|4448.71|4447.83|4447.83|0
1636113750000|2021-11-05 12:02:30|4448.36|4448.36|4449.59|4449.59|4449.59|4449.59|4448.36|4448.36|0
1636113760000|2021-11-05 12:02:40|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|0
1636113780000|2021-11-05 12:03:00|4448.71|4448.71|4450.06|4450.06|4450.06|4450.06|4448.71|4448.71|0
1636113790000|2021-11-05 12:03:10|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|0
1636113800000|2021-11-05 12:03:20|4449.19|4449.19|4449.01|4449.01|4449.19|4449.19|4449.01|4449.01|0
1636113810000|2021-11-05 12:03:30|4448.84|4448.84|4449.19|4449.19|4449.19|4449.19|4448.84|4448.84|0
1636113840000|2021-11-05 12:04:00|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|0
1636113850000|2021-11-05 12:04:10|4449.95|4449.95|4452.05|4452.05|4452.05|4452.05|4449.95|4449.95|0
1636113860000|2021-11-05 12:04:20|4451.35|4451.35|4451.53|4451.53|4451.53|4451.53|4451.35|4451.35|0
1636113870000|2021-11-05 12:04:30|4451.17|4451.17|4450.82|4450.82|4451.17|4451.17|4450.82|4450.82|0
1636113880000|2021-11-05 12:04:40|4450.47|4450.47|4450.3|4450.3|4450.47|4450.47|4450.3|4450.3|0
1636113890000|2021-11-05 12:04:50|4451|4451|4451|4451|4451|4451|4451|4451|0
1636113930000|2021-11-05 12:05:30|4452.05|4452.05|4452.05|4452.05|4452.05|4452.05|4452.05|4452.05|0
1636113940000|2021-11-05 12:05:40|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|0
1636113950000|2021-11-05 12:05:50|4451.52|4451.52|4451.64|4451.64|4451.64|4451.64|4451.52|4451.52|0
1636113960000|2021-11-05 12:06:00|4452.32|4452.32|4454.43|4454.43|4454.43|4454.43|4452.32|4452.32|0
1636113970000|2021-11-05 12:06:10|4453.55|4453.55|4453.26|4453.26|4453.55|4453.55|4453.26|4453.26|0
1636113980000|2021-11-05 12:06:20|4454.31|4454.31|4454.31|4454.31|4454.31|4454.31|4454.31|4454.31|0
1636114030000|2021-11-05 12:07:10|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|0
1636114040000|2021-11-05 12:07:20|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|0
1636114050000|2021-11-05 12:07:30|4456.04|4456.04|4456.39|4456.39|4456.39|4456.39|4456.04|4456.04|0
1636114060000|2021-11-05 12:07:40|4455.69|4455.69|4454.31|4454.31|4455.69|4455.69|4454.31|4454.31|0
1636114070000|2021-11-05 12:07:50|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|0
1636114100000|2021-11-05 12:08:20|4452.76|4452.76|4452.23|4452.23|4452.76|4452.76|4452.23|4452.23|0
1636114110000|2021-11-05 12:08:30|4453.28|4453.28|4452.41|4452.41|4453.28|4453.28|4452.41|4452.41|0
1636114120000|2021-11-05 12:08:40|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|0
1636114140000|2021-11-05 12:09:00|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|0
1636114150000|2021-11-05 12:09:10|4453.11|4453.11|4452.99|4452.99|4453.11|4453.11|4452.93|4452.93|0
1636114160000|2021-11-05 12:09:20|4452.81|4452.81|4451.58|4451.58|4452.81|4452.81|4451.58|4451.58|0
1636114190000|2021-11-05 12:09:50|4450.88|4450.88|4450.72|4450.72|4450.88|4450.88|4450.72|4450.72|0
1636114200000|2021-11-05 12:10:00|4450.89|4450.89|4452.12|4452.12|4452.3|4452.3|4450.89|4450.89|0
1636114210000|2021-11-05 12:10:10|4453.35|4453.35|4452.28|4452.28|4453.51|4453.51|4452.28|4452.28|0
1636114220000|2021-11-05 12:10:20|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|0
1636114230000|2021-11-05 12:10:30|4453.16|4453.16|4453.01|4453.01|4453.18|4453.18|4453.01|4453.01|0
1636114250000|2021-11-05 12:10:50|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|0
1636114260000|2021-11-05 12:11:00|4451.96|4451.96|4452.63|4452.63|4452.63|4452.63|4451.96|4451.96|0
1636114270000|2021-11-05 12:11:10|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|0
1636114290000|2021-11-05 12:11:30|4452.28|4452.28|4452.28|4452.28|4452.28|4452.28|4452.28|4452.28|0
1636114320000|2021-11-05 12:12:00|4452.98|4452.98|4453.68|4453.68|4453.68|4453.68|4452.98|4452.98|0
1636114350000|2021-11-05 12:12:30|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|4453.33|0
1636114360000|2021-11-05 12:12:40|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|0
1636114400000|2021-11-05 12:13:20|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|0
1636114420000|2021-11-05 12:13:40|4454.19|4454.19|4454.19|4454.19|4454.36|4454.36|4454.19|4454.19|0
1636114430000|2021-11-05 12:13:50|4454.36|4454.36|4454.41|4454.41|4454.41|4454.41|4454.36|4454.36|0
1636114460000|2021-11-05 12:14:20|4455.47|4455.47|4456.17|4456.17|4456.17|4456.17|4455.47|4455.47|0
1636114480000|2021-11-05 12:14:40|4455.47|4455.47|4455.11|4455.11|4455.47|4455.47|4455.11|4455.11|0
1636114500000|2021-11-05 12:15:00|4454.94|4454.94|4454.94|4454.94|4454.94|4454.94|4454.94|4454.94|0
1636114520000|2021-11-05 12:15:20|4455.64|4455.64|4455.64|4455.64|4455.64|4455.64|4455.64|4455.64|0
1636114540000|2021-11-05 12:15:40|4456.32|4456.32|4456.67|4456.67|4456.67|4456.67|4456.32|4456.32|0
1636114550000|2021-11-05 12:15:50|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|0
1636114580000|2021-11-05 12:16:20|4455.62|4455.62|4454.44|4454.44|4455.62|4455.62|4454.44|4454.44|0
1636114590000|2021-11-05 12:16:30|4454.27|4454.27|4454.8|4454.8|4454.8|4454.8|4454.27|4454.27|0
1636114600000|2021-11-05 12:16:40|4454.98|4454.98|4455.15|4455.15|4455.15|4455.15|4454.98|4454.98|0
1636114610000|2021-11-05 12:16:50|4455.83|4455.83|4455.83|4455.83|4455.83|4455.83|4455.83|4455.83|0
1636114630000|2021-11-05 12:17:10|4456.18|4456.18|4456.18|4456.18|4456.18|4456.18|4456.18|4456.18|0
1636114640000|2021-11-05 12:17:20|4456.02|4456.02|4455.91|4455.91|4456.02|4456.02|4455.76|4455.76|0
1636114650000|2021-11-05 12:17:30|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|0
1636114680000|2021-11-05 12:18:00|4455.56|4455.56|4455.1|4455.1|4455.56|4455.56|4455.1|4455.1|0
1636114690000|2021-11-05 12:18:10|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|0
1636114700000|2021-11-05 12:18:20|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|0
1636114720000|2021-11-05 12:18:40|4454.74|4454.74|4454.04|4454.04|4454.74|4454.74|4454.04|4454.04|0
1636114730000|2021-11-05 12:18:50|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|0
1636114740000|2021-11-05 12:19:00|4454.39|4454.39|4454.39|4454.39|4454.39|4454.39|4454.39|4454.39|0
1636114750000|2021-11-05 12:19:10|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|0
1636114760000|2021-11-05 12:19:20|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|4455.45|0
1636114810000|2021-11-05 12:20:10|4455.61|4455.61|4456.14|4456.14|4456.14|4456.14|4455.61|4455.61|0
1636114820000|2021-11-05 12:20:20|4456.56|4456.56|4456.56|4456.56|4456.56|4456.56|4456.56|4456.56|0
1636114840000|2021-11-05 12:20:40|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|0
1636114860000|2021-11-05 12:21:00|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|0
1636114870000|2021-11-05 12:21:10|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|0
1636114930000|2021-11-05 12:22:10|4457.89|4457.89|4457.19|4457.19|4458.24|4458.24|4457.19|4457.19|0
1636114940000|2021-11-05 12:22:20|4457.01|4457.01|4457.19|4457.19|4457.19|4457.19|4457.01|4457.01|0
1636114960000|2021-11-05 12:22:40|4456.66|4456.66|4456.49|4456.49|4456.66|4456.66|4456.49|4456.49|0
1636115010000|2021-11-05 12:23:30|4456.31|4456.31|4455.08|4455.08|4456.31|4456.31|4455.08|4455.08|0
1636115020000|2021-11-05 12:23:40|4454.03|4454.03|4453.36|4453.36|4454.03|4454.03|4453.36|4453.36|0
1636115030000|2021-11-05 12:23:50|4452.68|4452.68|4453.38|4453.38|4453.38|4453.38|4452.68|4452.68|0
1636115040000|2021-11-05 12:24:00|4453.56|4453.56|4454.08|4454.08|4454.08|4454.08|4453.56|4453.56|0
1636115050000|2021-11-05 12:24:10|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|0
1636115060000|2021-11-05 12:24:20|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|0
1636115080000|2021-11-05 12:24:40|4453.41|4453.41|4453.23|4453.23|4453.41|4453.41|4453.23|4453.23|0
1636115090000|2021-11-05 12:24:50|4452.88|4452.88|4452.36|4452.36|4452.88|4452.88|4452.36|4452.36|0
1636115100000|2021-11-05 12:25:00|4452|4452|4450.65|4450.65|4452|4452|4450.65|4450.65|0
1636115110000|2021-11-05 12:25:10|4450.48|4450.48|4452.38|4452.38|4452.38|4452.38|4450.48|4450.48|0
1636115120000|2021-11-05 12:25:20|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|0
1636115160000|2021-11-05 12:26:00|4451.35|4451.35|4451.53|4451.53|4451.53|4451.53|4451.18|4451.18|0
1636115220000|2021-11-05 12:27:00|4452.06|4452.06|4452|4452|4452.06|4452.06|4452|4452|0
1636115240000|2021-11-05 12:27:20|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|4451.95|0
1636115250000|2021-11-05 12:27:30|4452.13|4452.13|4451.43|4451.43|4452.13|4452.13|4451.43|4451.43|0
1636115270000|2021-11-05 12:27:50|4450.75|4450.75|4449.49|4449.49|4450.75|4450.75|4449.2|4449.2|0
1636115300000|2021-11-05 12:28:20|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|0
1636115330000|2021-11-05 12:28:50|4449.43|4449.43|4449.98|4449.98|4450.13|4450.13|4449.43|4449.43|0
1636115340000|2021-11-05 12:29:00|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|0
1636115360000|2021-11-05 12:29:20|4450.82|4450.82|4451|4451|4451|4451|4450.82|4450.82|0
1636115390000|2021-11-05 12:29:50|4450.47|4450.47|4450.31|4450.31|4450.47|4450.47|4450.14|4450.14|0
1636115400000|2021-11-05 12:30:00|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|0
1636115410000|2021-11-05 12:30:10|4450.48|4450.48|4450.19|4450.19|4450.48|4450.48|4449.96|4449.96|0
1636115420000|2021-11-05 12:30:20|4451.07|4451.07|4450.95|4450.95|4451.07|4451.07|4450.95|4450.95|0
1636115440000|2021-11-05 12:30:40|4451.13|4451.13|4452.33|4452.33|4452.33|4452.33|4451.13|4451.13|0
1636115470000|2021-11-05 12:31:10|4451.98|4451.98|4451.8|4451.8|4451.98|4451.98|4451.8|4451.8|0
1636115500000|2021-11-05 12:31:40|4451.45|4451.45|4450.43|4450.43|4451.45|4451.45|4450.43|4450.43|0
1636115520000|2021-11-05 12:32:00|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|0
1636115530000|2021-11-05 12:32:10|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1636115550000|2021-11-05 12:32:30|4450.07|4450.07|4450.78|4450.78|4450.78|4450.78|4449.9|4449.9|0
1636115570000|2021-11-05 12:32:50|4451.45|4451.45|4452.68|4452.68|4452.68|4452.68|4451.45|4451.45|0
1636115590000|2021-11-05 12:33:10|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|0
1636115600000|2021-11-05 12:33:20|4454.23|4454.23|4454.28|4454.28|4454.28|4454.28|4454.23|4454.23|0
1636115610000|2021-11-05 12:33:30|4454.96|4454.96|4453.58|4453.58|4454.96|4454.96|4453.58|4453.58|0
1636115630000|2021-11-05 12:33:50|4453.93|4453.93|4454.11|4454.11|4454.11|4454.11|4453.93|4453.93|0
1636115640000|2021-11-05 12:34:00|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|0
1636115650000|2021-11-05 12:34:10|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|0
1636115700000|2021-11-05 12:35:00|4454.05|4454.05|4454.05|4454.05|4454.05|4454.05|4454.05|4454.05|0
1636115730000|2021-11-05 12:35:30|4454.93|4454.93|4455.28|4455.28|4455.28|4455.28|4454.93|4454.93|0
1636115740000|2021-11-05 12:35:40|4454.4|4454.4|4454.93|4454.93|4455.1|4455.1|4454.4|4454.4|0
1636115750000|2021-11-05 12:35:50|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|0
1636115760000|2021-11-05 12:36:00|4455.38|4455.38|4456.09|4456.09|4456.09|4456.09|4455.38|4455.38|0
1636115770000|2021-11-05 12:36:10|4455.97|4455.97|4456.09|4456.09|4456.09|4456.09|4455.97|4455.97|0
1636115780000|2021-11-05 12:36:20|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|0
1636115800000|2021-11-05 12:36:40|4455.56|4455.56|4455.56|4455.56|4455.56|4455.56|4455.56|4455.56|0
1636115820000|2021-11-05 12:37:00|4455.79|4455.79|4456.03|4456.03|4456.03|4456.03|4455.79|4455.79|0
1636115830000|2021-11-05 12:37:10|4456.73|4456.73|4456.72|4456.72|4457.75|4457.75|4456.54|4456.54|0
1636115840000|2021-11-05 12:37:20|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|0
1636115850000|2021-11-05 12:37:30|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|0
1636115870000|2021-11-05 12:37:50|4455.84|4455.84|4455.84|4455.84|4455.84|4455.84|4455.84|4455.84|0
1636115880000|2021-11-05 12:38:00|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|0
1636115890000|2021-11-05 12:38:10|4454.96|4454.96|4454.44|4454.44|4454.96|4454.96|4454.44|4454.44|0
1636115900000|2021-11-05 12:38:20|4455.14|4455.14|4455.14|4455.14|4455.14|4455.14|4455.14|4455.14|0
1636115920000|2021-11-05 12:38:40|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|0
1636115980000|2021-11-05 12:39:40|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|0
1636116020000|2021-11-05 12:40:20|4455.64|4455.64|4455.99|4455.99|4455.99|4455.99|4455.29|4455.29|0
1636116030000|2021-11-05 12:40:30|4456.34|4456.34|4455.99|4455.99|4456.34|4456.34|4455.99|4455.99|0
1636116050000|2021-11-05 12:40:50|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|0
1636116060000|2021-11-05 12:41:00|4455.84|4455.84|4455.84|4455.84|4455.84|4455.84|4455.84|4455.84|0
1636116070000|2021-11-05 12:41:10|4455.66|4455.66|4455.66|4455.66|4455.66|4455.66|4455.66|4455.66|0
1636116080000|2021-11-05 12:41:20|4454.79|4454.79|4455.96|4455.96|4455.96|4455.96|4454.79|4454.79|0
1636116100000|2021-11-05 12:41:40|4455.43|4455.43|4454.76|4454.76|4455.43|4455.43|4454.76|4454.76|0
1636116110000|2021-11-05 12:41:50|4453.88|4453.88|4453.38|4453.38|4453.88|4453.88|4453.21|4453.21|0
1636116120000|2021-11-05 12:42:00|4453.22|4453.22|4452.94|4452.94|4453.82|4453.82|4452.94|4452.94|0
1636116140000|2021-11-05 12:42:20|4452.82|4452.82|4453.51|4453.51|4455.74|4455.74|4452.82|4452.82|0
1636116150000|2021-11-05 12:42:30|4453.69|4453.69|4453.86|4453.86|4453.86|4453.86|4453.69|4453.69|0
1636116160000|2021-11-05 12:42:40|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|0
1636116180000|2021-11-05 12:43:00|4453.34|4453.34|4454.22|4454.22|4454.22|4454.22|4453.34|4453.34|0
1636116190000|2021-11-05 12:43:10|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|0
1636116200000|2021-11-05 12:43:20|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|0
1636116210000|2021-11-05 12:43:30|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|0
1636116230000|2021-11-05 12:43:50|4452.46|4452.46|4453.51|4453.51|4453.51|4453.51|4452.46|4452.46|0
1636116270000|2021-11-05 12:44:30|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|0
1636116280000|2021-11-05 12:44:40|4453.51|4453.51|4455.94|4455.94|4455.94|4455.94|4453.51|4453.51|0
1636116290000|2021-11-05 12:44:50|4455.59|4455.59|4455.86|4455.86|4455.86|4455.86|4455.59|4455.59|0
1636116310000|2021-11-05 12:45:10|4455.68|4455.68|4456.38|4456.38|4456.56|4456.56|4455.68|4455.68|0
1636116330000|2021-11-05 12:45:30|4455.5|4455.5|4456.73|4456.73|4456.73|4456.73|4455.5|4455.5|0
1636116340000|2021-11-05 12:45:40|4455.5|4455.5|4455.5|4455.5|4455.5|4455.5|4455.5|4455.5|0
1636116350000|2021-11-05 12:45:50|4455.33|4455.33|4455.5|4455.5|4455.5|4455.5|4455.15|4455.15|0
1636116360000|2021-11-05 12:46:00|4456.18|4456.18|4457.34|4457.34|4457.93|4457.93|4456.18|4456.18|0
1636116370000|2021-11-05 12:46:10|4457.01|4457.01|4457.19|4457.19|4457.19|4457.19|4457.01|4457.01|0
1636116390000|2021-11-05 12:46:30|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|0
1636116420000|2021-11-05 12:47:00|4457.14|4457.14|4457.26|4457.26|4457.26|4457.26|4457.14|4457.14|0
1636116440000|2021-11-05 12:47:20|4456.58|4456.58|4458.51|4458.51|4458.51|4458.51|4456.58|4456.58|0
1636116450000|2021-11-05 12:47:30|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|0
1636116460000|2021-11-05 12:47:40|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|0
1636116510000|2021-11-05 12:48:30|4457.81|4457.81|4458.86|4458.86|4458.86|4458.86|4457.81|4457.81|0
1636116530000|2021-11-05 12:48:50|4459.54|4459.54|4459.36|4459.36|4459.54|4459.54|4459.36|4459.36|0
1636116540000|2021-11-05 12:49:00|4459.01|4459.01|4459.12|4459.12|4459.12|4459.12|4459.01|4459.01|0
1636116550000|2021-11-05 12:49:10|4458.59|4458.59|4459.47|4459.47|4459.47|4459.47|4458.59|4458.59|0
1636116570000|2021-11-05 12:49:30|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|0
1636116600000|2021-11-05 12:50:00|4461.21|4461.21|4461.26|4461.26|4461.26|4461.26|4461.21|4461.21|0
1636116610000|2021-11-05 12:50:10|4461.14|4461.14|4461.03|4461.03|4461.14|4461.14|4461.03|4461.03|0
1636116630000|2021-11-05 12:50:30|4461.14|4461.14|4461.67|4461.67|4461.67|4461.67|4461.14|4461.14|0
1636116650000|2021-11-05 12:50:50|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|0
1636116660000|2021-11-05 12:51:00|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|0
1636116680000|2021-11-05 12:51:20|4460.35|4460.35|4460.88|4460.88|4460.88|4460.88|4460.35|4460.35|0
1636116690000|2021-11-05 12:51:30|4460|4460|4460|4460|4460|4460|4460|4460|0
1636116710000|2021-11-05 12:51:50|4459.3|4459.3|4459.12|4459.12|4459.3|4459.3|4459.12|4459.12|0
1636116720000|2021-11-05 12:52:00|4459.23|4459.23|4460.28|4460.28|4460.28|4460.28|4459.23|4459.23|0
1636116730000|2021-11-05 12:52:10|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|4461.63|0
1636116750000|2021-11-05 12:52:30|4460.96|4460.96|4460.96|4460.96|4460.96|4460.96|4460.96|4460.96|0
1636116760000|2021-11-05 12:52:40|4461.48|4461.48|4460.81|4460.81|4461.48|4461.48|4460.81|4460.81|0
1636116780000|2021-11-05 12:53:00|4460.28|4460.28|4459.93|4459.93|4460.28|4460.28|4459.93|4459.93|0
1636116790000|2021-11-05 12:53:10|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|0
1636116820000|2021-11-05 12:53:40|4460.05|4460.05|4459.7|4459.7|4460.22|4460.22|4459.7|4459.7|0
1636116840000|2021-11-05 12:54:00|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|0
1636116850000|2021-11-05 12:54:10|4460.05|4460.05|4460.05|4460.05|4460.05|4460.05|4460.05|4460.05|0
1636116860000|2021-11-05 12:54:20|4460.21|4460.21|4460.23|4460.23|4460.91|4460.91|4460.21|4460.21|0
1636116890000|2021-11-05 12:54:50|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|0
1636116920000|2021-11-05 12:55:20|4460.06|4460.06|4460.17|4460.17|4460.17|4460.17|4460.06|4460.06|0
1636116930000|2021-11-05 12:55:30|4461.58|4461.58|4461.69|4461.69|4462.25|4462.25|4461.58|4461.58|0
1636116950000|2021-11-05 12:55:50|4462.22|4462.22|4462.05|4462.05|4462.22|4462.22|4462.05|4462.05|0
1636116970000|2021-11-05 12:56:10|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|0
1636116980000|2021-11-05 12:56:20|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|0
1636116990000|2021-11-05 12:56:30|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|4461.55|0
1636117010000|2021-11-05 12:56:50|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|4461.03|0
1636117030000|2021-11-05 12:57:10|4460.5|4460.5|4460.33|4460.33|4460.5|4460.5|4460.33|4460.33|0
1636117040000|2021-11-05 12:57:20|4460.15|4460.15|4458.8|4458.8|4460.15|4460.15|4458.8|4458.8|0
1636117070000|2021-11-05 12:57:50|4458.64|4458.64|4458.31|4458.31|4459.16|4459.16|4458.31|4458.31|0
1636117080000|2021-11-05 12:58:00|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|0
1636117090000|2021-11-05 12:58:10|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|0
1636117100000|2021-11-05 12:58:20|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|0
1636117110000|2021-11-05 12:58:30|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|0
1636117120000|2021-11-05 12:58:40|4457.97|4457.97|4457.8|4457.8|4457.97|4457.97|4457.8|4457.8|0
1636117150000|2021-11-05 12:59:10|4457.27|4457.27|4457.1|4457.1|4457.27|4457.27|4457.1|4457.1|0
1636117160000|2021-11-05 12:59:20|4456.92|4456.92|4456.39|4456.39|4456.92|4456.92|4456.39|4456.39|0
1636117170000|2021-11-05 12:59:30|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|0
1636117190000|2021-11-05 12:59:50|4455.87|4455.87|4455.87|4455.87|4455.87|4455.87|4455.87|4455.87|0
1636117200000|2021-11-05 13:00:00|4455.17|4455.17|4454.58|4454.58|4455.17|4455.17|4454.58|4454.58|0
1636117210000|2021-11-05 13:00:10|4453.91|4453.91|4453.23|4453.23|4453.91|4453.91|4453.23|4453.23|0
1636117260000|2021-11-05 13:01:00|4453.93|4453.93|4453.76|4453.76|4453.93|4453.93|4453.76|4453.76|0
1636117270000|2021-11-05 13:01:10|4453.23|4453.23|4454.28|4454.28|4454.28|4454.28|4453.23|4453.23|0
1636117280000|2021-11-05 13:01:20|4454.17|4454.17|4453.82|4453.82|4454.17|4454.17|4453.82|4453.82|0
1636117290000|2021-11-05 13:01:30|4453.99|4453.99|4454.05|4454.05|4454.23|4454.23|4453.99|4453.99|0
1636117300000|2021-11-05 13:01:40|4453.76|4453.76|4453.58|4453.58|4453.76|4453.76|4453.23|4453.23|0
1636117310000|2021-11-05 13:01:50|4453.47|4453.47|4454.28|4454.28|4454.63|4454.63|4452.94|4452.94|0
1636117320000|2021-11-05 13:02:00|4453.58|4453.58|4453.11|4453.11|4453.58|4453.58|4453.11|4453.11|0
1636117330000|2021-11-05 13:02:10|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|0
1636117370000|2021-11-05 13:02:50|4453.76|4453.76|4453.93|4453.93|4453.93|4453.93|4453.76|4453.76|0
1636117380000|2021-11-05 13:03:00|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|0
1636117400000|2021-11-05 13:03:20|4453.27|4453.27|4452.54|4452.54|4453.27|4453.27|4452.54|4452.54|0
1636117430000|2021-11-05 13:03:50|4452.36|4452.36|4452.01|4452.01|4452.36|4452.36|4451.84|4451.84|0
1636117450000|2021-11-05 13:04:10|4452.71|4452.71|4453.42|4453.42|4453.42|4453.42|4452.71|4452.71|0
1636117460000|2021-11-05 13:04:20|4453.06|4453.06|4453.06|4453.06|4453.06|4453.06|4453.06|4453.06|0
1636117480000|2021-11-05 13:04:40|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|0
1636117490000|2021-11-05 13:04:50|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|0
1636117510000|2021-11-05 13:05:10|4453.42|4453.42|4453.59|4453.59|4453.59|4453.59|4453.42|4453.42|0
1636117540000|2021-11-05 13:05:40|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|0
1636117560000|2021-11-05 13:06:00|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|0
1636117570000|2021-11-05 13:06:10|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|0
1636117620000|2021-11-05 13:07:00|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|0
1636117630000|2021-11-05 13:07:10|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|0
1636117650000|2021-11-05 13:07:30|4456.63|4456.63|4455.76|4455.76|4456.63|4456.63|4455.76|4455.76|0
1636117690000|2021-11-05 13:08:10|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|0
1636117710000|2021-11-05 13:08:30|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|0
1636117730000|2021-11-05 13:08:50|4453.03|4453.03|4453.03|4453.03|4453.03|4453.03|4453.03|4453.03|0
1636117740000|2021-11-05 13:09:00|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|4453.55|0
1636117750000|2021-11-05 13:09:10|4454.08|4454.08|4453.38|4453.38|4454.08|4454.08|4453.38|4453.38|0
1636117780000|2021-11-05 13:09:40|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|4453.91|0
1636117790000|2021-11-05 13:09:50|4454.26|4454.26|4454.26|4454.26|4454.26|4454.26|4453.91|4453.91|0
1636117800000|2021-11-05 13:10:00|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1636117810000|2021-11-05 13:10:10|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|0
1636117830000|2021-11-05 13:10:30|4454.23|4454.23|4454.58|4454.58|4454.58|4454.58|4454.06|4454.06|0
1636117890000|2021-11-05 13:11:30|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|0
1636117910000|2021-11-05 13:11:50|4454.23|4454.23|4454.35|4454.35|4454.35|4454.35|4454.23|4454.23|0
1636117950000|2021-11-05 13:12:30|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|0
1636117960000|2021-11-05 13:12:40|4454|4454|4454|4454|4454|4454|4454|4454|0
1636117980000|2021-11-05 13:13:00|4453.32|4453.32|4454.7|4454.7|4454.7|4454.7|4453.32|4453.32|0
1636118000000|2021-11-05 13:13:20|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|0
1636118020000|2021-11-05 13:13:40|4454.7|4454.7|4454.7|4454.7|4454.7|4454.7|4454.7|4454.7|0
1636118030000|2021-11-05 13:13:50|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|4455.37|0
1636118040000|2021-11-05 13:14:00|4457.13|4457.13|4457.27|4457.27|4458|4458|4457.13|4457.13|0
1636118060000|2021-11-05 13:14:20|4457.42|4457.42|4457.42|4457.42|4457.42|4457.42|4457.42|4457.42|0
1636118080000|2021-11-05 13:14:40|4457.77|4457.77|4457.95|4457.95|4457.95|4457.95|4457.77|4457.77|0
1636118100000|2021-11-05 13:15:00|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1636118120000|2021-11-05 13:15:20|4458.32|4458.32|4458.32|4458.32|4458.32|4458.32|4458.32|4458.32|0
1636118130000|2021-11-05 13:15:30|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|0
1636118150000|2021-11-05 13:15:50|4458.79|4458.79|4458.79|4458.79|4458.79|4458.79|4458.67|4458.67|0
1636118160000|2021-11-05 13:16:00|4458.96|4458.96|4459.66|4459.66|4459.66|4459.66|4458.96|4458.96|0
1636118210000|2021-11-05 13:16:50|4460.36|4460.36|4460.85|4460.85|4460.85|4460.85|4460.36|4460.36|0
1636118220000|2021-11-05 13:17:00|4461.52|4461.52|4461.52|4461.52|4461.52|4461.52|4461.52|4461.52|0
1636118230000|2021-11-05 13:17:10|4462.04|4462.04|4462.04|4462.04|4462.04|4462.04|4462.04|4462.04|0
1636118240000|2021-11-05 13:17:20|4462.39|4462.39|4464.23|4464.23|4464.23|4464.23|4462.39|4462.39|0
1636118250000|2021-11-05 13:17:30|4464.06|4464.06|4464.59|4464.59|4464.76|4464.76|4464.06|4464.06|0
1636118260000|2021-11-05 13:17:40|4463.71|4463.71|4464.18|4464.18|4464.18|4464.18|4463.71|4463.71|0
1636118270000|2021-11-05 13:17:50|4464.71|4464.71|4464.71|4464.71|4464.71|4464.71|4464.71|4464.71|0
1636118280000|2021-11-05 13:18:00|4465.13|4465.13|4465.65|4465.65|4466.01|4466.01|4465.13|4465.13|0
1636118290000|2021-11-05 13:18:10|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|0
1636118330000|2021-11-05 13:18:50|4465.94|4465.94|4466.61|4466.61|4466.61|4466.61|4465.94|4465.94|0
1636118340000|2021-11-05 13:19:00|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1636118350000|2021-11-05 13:19:10|4468.36|4468.36|4468.69|4468.69|4468.69|4468.69|4468.36|4468.36|0
1636118360000|2021-11-05 13:19:20|4468.52|4468.52|4467.65|4467.65|4468.52|4468.52|4467.65|4467.65|0
1636118370000|2021-11-05 13:19:30|4468.17|4468.17|4468.52|4468.52|4468.7|4468.7|4468.17|4468.17|0
1636118380000|2021-11-05 13:19:40|4468.7|4468.7|4469.05|4469.05|4469.05|4469.05|4468.52|4468.52|0
1636118390000|2021-11-05 13:19:50|4468.87|4468.87|4468.87|4468.87|4468.87|4468.87|4468.87|4468.87|0
1636118400000|2021-11-05 13:20:00|4468.7|4468.7|4468.87|4468.87|4468.87|4468.87|4468.35|4468.35|0
1636118410000|2021-11-05 13:20:10|4468.52|4468.52|4467.82|4467.82|4468.52|4468.52|4467.82|4467.82|0
1636118430000|2021-11-05 13:20:30|4467.12|4467.12|4468.17|4468.17|4468.17|4468.17|4467.12|4467.12|0
1636118460000|2021-11-05 13:21:00|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|4468.35|0
1636118470000|2021-11-05 13:21:10|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|4468.52|0
1636118490000|2021-11-05 13:21:30|4467.47|4467.47|4467.47|4467.47|4467.47|4467.47|4467.47|4467.47|0
1636118520000|2021-11-05 13:22:00|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|4467.68|0
1636118530000|2021-11-05 13:22:10|4467.58|4467.58|4468.07|4468.07|4468.59|4468.59|4467.37|4467.37|0
1636118540000|2021-11-05 13:22:20|4467.89|4467.89|4467.72|4467.72|4468.07|4468.07|4467.72|4467.72|0
1636118560000|2021-11-05 13:22:40|4468.42|4468.42|4469.77|4469.77|4469.77|4469.77|4468.42|4468.42|0
1636118570000|2021-11-05 13:22:50|4469.59|4469.59|4469.42|4469.42|4469.59|4469.59|4469.42|4469.42|0
1636118590000|2021-11-05 13:23:10|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|4468.74|0
1636118600000|2021-11-05 13:23:20|4468.39|4468.39|4468.04|4468.04|4468.89|4468.89|4468.04|4468.04|0
1636118610000|2021-11-05 13:23:30|4467.52|4467.52|4467.16|4467.16|4467.52|4467.52|4467.16|4467.16|0
1636118630000|2021-11-05 13:23:50|4467.34|4467.34|4466.11|4466.11|4467.34|4467.34|4465.94|4465.94|0
1636118640000|2021-11-05 13:24:00|4466.06|4466.06|4466.06|4466.06|4466.06|4466.06|4466.06|4466.06|0
1636118650000|2021-11-05 13:24:10|4466.59|4466.59|4466.26|4466.26|4466.94|4466.94|4466.26|4466.26|0
1636118690000|2021-11-05 13:24:50|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|4466.44|0
1636118700000|2021-11-05 13:25:00|4465.56|4465.56|4465.55|4465.55|4465.56|4465.56|4465.38|4465.38|0
1636118710000|2021-11-05 13:25:10|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|4465.66|0
1636118720000|2021-11-05 13:25:20|4466.69|4466.69|4467.04|4467.04|4467.04|4467.04|4466.69|4466.69|0
1636118730000|2021-11-05 13:25:30|4467.39|4467.39|4469.32|4469.32|4469.32|4469.32|4467.39|4467.39|0
1636118740000|2021-11-05 13:25:40|4470|4470|4470|4470|4470|4470|4470|4470|0
1636118750000|2021-11-05 13:25:50|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|0
1636118760000|2021-11-05 13:26:00|4469.3|4469.3|4469.82|4469.82|4469.82|4469.82|4469.3|4469.3|0
1636118770000|2021-11-05 13:26:10|4470|4470|4470.52|4470.52|4470.52|4470.52|4470|4470|0
1636118790000|2021-11-05 13:26:30|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|4469.47|0
1636118800000|2021-11-05 13:26:40|4469.3|4469.3|4469.3|4469.3|4469.3|4469.3|4469.3|4469.3|0
1636118810000|2021-11-05 13:26:50|4468.94|4468.94|4468.94|4468.94|4468.94|4468.94|4468.94|4468.94|0
1636118850000|2021-11-05 13:27:30|4469.47|4469.47|4470|4470|4470|4470|4469.47|4469.47|0
1636118860000|2021-11-05 13:27:40|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|0
1636118870000|2021-11-05 13:27:50|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|0
1636118890000|2021-11-05 13:28:10|4470.32|4470.32|4469.97|4469.97|4470.32|4470.32|4469.97|4469.97|0
1636118930000|2021-11-05 13:28:50|4469.3|4469.3|4469.3|4469.3|4469.3|4469.3|4469.3|4469.3|0
1636118940000|2021-11-05 13:29:00|4470.17|4470.17|4470.52|4470.52|4470.52|4470.52|4470.17|4470.17|0
1636118950000|2021-11-05 13:29:10|4470|4470|4470|4470|4470|4470|4470|4470|0
1636118970000|2021-11-05 13:29:30|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|4469.65|0
1636118980000|2021-11-05 13:29:40|4468.59|4468.59|4467.57|4467.57|4468.59|4468.59|4467.57|4467.57|0
1636119000000|2021-11-05 13:30:00|4467.71|4467.71|4466.14|4466.14|4468.06|4468.06|4465.96|4465.96|0
1636119010000|2021-11-05 13:30:10|4465.46|4465.46|4465.49|4465.49|4465.49|4465.49|4464.78|4464.78|0
1636119020000|2021-11-05 13:30:20|4464.78|4464.78|4465.64|4465.64|4465.99|4465.99|4464.78|4464.78|0
1636119030000|2021-11-05 13:30:30|4465.29|4465.29|4465.12|4465.12|4465.29|4465.29|4465.12|4465.12|0
1636119050000|2021-11-05 13:30:50|4464.44|4464.44|4464.09|4464.09|4464.44|4464.44|4464.09|4464.09|0
1636119060000|2021-11-05 13:31:00|4463.92|4463.92|4463.65|4463.65|4463.92|4463.92|4463.65|4463.65|0
1636119070000|2021-11-05 13:31:10|4463.3|4463.3|4463.47|4463.47|4463.47|4463.47|4463.3|4463.3|0
1636119080000|2021-11-05 13:31:20|4463.3|4463.3|4463.27|4463.27|4463.3|4463.3|4463.12|4463.12|0
1636119090000|2021-11-05 13:31:30|4464.32|4464.32|4464.15|4464.15|4464.32|4464.32|4464.15|4464.15|0
1636119100000|2021-11-05 13:31:40|4463.79|4463.79|4463.62|4463.62|4464.15|4464.15|4463.62|4463.62|0
1636119110000|2021-11-05 13:31:50|4463.44|4463.44|4463.91|4463.91|4463.91|4463.91|4462.86|4462.86|0
1636119120000|2021-11-05 13:32:00|4463.38|4463.38|4463.56|4463.56|4463.56|4463.56|4463.38|4463.38|0
1636119130000|2021-11-05 13:32:10|4464.23|4464.23|4462.3|4462.3|4464.23|4464.23|4462.3|4462.3|0
1636119140000|2021-11-05 13:32:20|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|0
1636119160000|2021-11-05 13:32:40|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|0
1636119170000|2021-11-05 13:32:50|4460.9|4460.9|4458.15|4458.15|4460.9|4460.9|4458.15|4458.15|0
1636119180000|2021-11-05 13:33:00|4457.45|4457.45|4457.62|4457.62|4457.62|4457.62|4457.27|4457.27|0
1636119190000|2021-11-05 13:33:10|4457.8|4457.8|4458.32|4458.32|4458.32|4458.32|4457.62|4457.62|0
1636119200000|2021-11-05 13:33:20|4459.55|4459.55|4460.59|4460.59|4460.77|4460.77|4459.55|4459.55|0
1636119210000|2021-11-05 13:33:30|4460.83|4460.83|4460.36|4460.36|4461.35|4461.35|4460.3|4460.3|0
1636119230000|2021-11-05 13:33:50|4459.68|4459.68|4459.86|4459.86|4460.39|4460.39|4459.68|4459.68|0
1636119240000|2021-11-05 13:34:00|4459.33|4459.33|4460.03|4460.03|4460.03|4460.03|4459.33|4459.33|0
1636119250000|2021-11-05 13:34:10|4460.74|4460.74|4460.74|4460.74|4460.74|4460.74|4460.74|4460.74|0
1636119260000|2021-11-05 13:34:20|4460.89|4460.89|4461.42|4461.42|4461.42|4461.42|4460.89|4460.89|0
1636119280000|2021-11-05 13:34:40|4460.89|4460.89|4461.77|4461.77|4461.77|4461.77|4460.89|4460.89|0
1636119290000|2021-11-05 13:34:50|4462.65|4462.65|4460.92|4460.92|4462.65|4462.65|4460.92|4460.92|0
1636119300000|2021-11-05 13:35:00|4461.44|4461.44|4461.27|4461.27|4461.44|4461.44|4461.27|4461.27|0
1636119310000|2021-11-05 13:35:10|4462.15|4462.15|4461.27|4461.27|4462.15|4462.15|4461.27|4461.27|0
1636119320000|2021-11-05 13:35:20|4461.09|4461.09|4461.09|4461.09|4461.09|4461.09|4461.09|4461.09|0
1636119330000|2021-11-05 13:35:30|4461.77|4461.77|4462.12|4462.12|4462.47|4462.47|4461.77|4461.77|0
1636119340000|2021-11-05 13:35:40|4461.44|4461.44|4461.44|4461.44|4461.44|4461.44|4461.44|4461.44|0
1636119350000|2021-11-05 13:35:50|4461.27|4461.27|4462.85|4462.85|4462.85|4462.85|4461.27|4461.27|0
1636119360000|2021-11-05 13:36:00|4462.15|4462.15|4464.93|4464.93|4464.93|4464.93|4462.15|4462.15|0
1636119370000|2021-11-05 13:36:10|4464.75|4464.75|4464.75|4464.75|4464.75|4464.75|4464.75|4464.75|0
1636119390000|2021-11-05 13:36:30|4464.51|4464.51|4465.19|4465.19|4465.19|4465.19|4464.51|4464.51|0
1636119400000|2021-11-05 13:36:40|4464.66|4464.66|4464.66|4464.66|4464.78|4464.78|4464.66|4464.66|0
1636119410000|2021-11-05 13:36:50|4464.14|4464.14|4464.14|4464.14|4464.14|4464.14|4464.14|4464.14|0
1636119420000|2021-11-05 13:37:00|4464.31|4464.31|4464.58|4464.58|4464.58|4464.58|4464.31|4464.31|0
1636119440000|2021-11-05 13:37:20|4465.81|4465.81|4466.69|4466.69|4466.69|4466.69|4465.81|4465.81|0
1636119450000|2021-11-05 13:37:30|4467.36|4467.36|4467.36|4467.36|4467.36|4467.36|4467.36|4467.36|0
1636119460000|2021-11-05 13:37:40|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|4468.24|0
1636119470000|2021-11-05 13:37:50|4467.71|4467.71|4467.54|4467.54|4467.71|4467.71|4467.54|4467.54|0
1636119480000|2021-11-05 13:38:00|4466.86|4466.86|4466.86|4466.86|4467.04|4467.04|4466.86|4466.86|0
1636119510000|2021-11-05 13:38:30|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|0
1636119530000|2021-11-05 13:38:50|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|4465.99|0
1636119540000|2021-11-05 13:39:00|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|4465.81|0
1636119550000|2021-11-05 13:39:10|4465.28|4465.28|4467.21|4467.21|4467.21|4467.21|4465.28|4465.28|0
1636119560000|2021-11-05 13:39:20|4467.04|4467.04|4466.51|4466.51|4467.04|4467.04|4466.51|4466.51|0
1636119600000|2021-11-05 13:40:00|4466.41|4466.41|4468.13|4468.13|4468.13|4468.13|4466.41|4466.41|0
1636119620000|2021-11-05 13:40:20|4468.66|4468.66|4468.77|4468.77|4468.88|4468.88|4468.31|4468.31|0
1636119630000|2021-11-05 13:40:30|4469.44|4469.44|4470.67|4470.67|4470.67|4470.67|4469.44|4469.44|0
1636119640000|2021-11-05 13:40:40|4470.72|4470.72|4470.72|4470.72|4470.72|4470.72|4470.72|4470.72|0
1636119650000|2021-11-05 13:40:50|4470.9|4470.9|4470.19|4470.19|4470.9|4470.9|4470.19|4470.19|0
1636119660000|2021-11-05 13:41:00|4470.31|4470.31|4472.39|4472.39|4472.39|4472.39|4470.31|4470.31|0
1636119670000|2021-11-05 13:41:10|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|0
1636119680000|2021-11-05 13:41:20|4470.29|4470.29|4469.76|4469.76|4470.29|4470.29|4469.76|4469.76|0
1636119700000|2021-11-05 13:41:40|4470.29|4470.29|4471.16|4471.16|4471.16|4471.16|4470.29|4470.29|0
1636119730000|2021-11-05 13:42:10|4471.51|4471.51|4471.86|4471.86|4471.86|4471.86|4471.51|4471.51|0
1636119740000|2021-11-05 13:42:20|4471.72|4471.72|4471.89|4471.89|4471.89|4471.89|4471.72|4471.72|0
1636119750000|2021-11-05 13:42:30|4472.07|4472.07|4472.24|4472.24|4472.24|4472.24|4472.07|4472.07|0
1636119760000|2021-11-05 13:42:40|4472.77|4472.77|4472.94|4472.94|4472.94|4472.94|4472.77|4472.77|0
1636119780000|2021-11-05 13:43:00|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|4472.59|0
1636119790000|2021-11-05 13:43:10|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|4471.89|0
1636119820000|2021-11-05 13:43:40|4471.66|4471.66|4471.66|4471.66|4471.66|4471.66|4471.66|4471.66|0
1636119830000|2021-11-05 13:43:50|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|4472.01|0
1636119840000|2021-11-05 13:44:00|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|0
1636119850000|2021-11-05 13:44:10|4472.53|4472.53|4471.66|4471.66|4472.53|4472.53|4471.66|4471.66|0
1636119870000|2021-11-05 13:44:30|4470.98|4470.98|4470.98|4470.98|4470.98|4470.98|4470.98|4470.98|0
1636119880000|2021-11-05 13:44:40|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|0
1636119900000|2021-11-05 13:45:00|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|4469.4|0
1636119920000|2021-11-05 13:45:20|4469.93|4469.93|4470.61|4470.61|4470.61|4470.61|4469.93|4469.93|0
1636119940000|2021-11-05 13:45:40|4470.37|4470.37|4469.87|4469.87|4470.55|4470.55|4469.87|4469.87|0
1636119980000|2021-11-05 13:46:20|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|4469.69|0
1636120010000|2021-11-05 13:46:50|4469.8|4469.8|4469.8|4469.8|4469.8|4469.8|4469.8|4469.8|0
1636120020000|2021-11-05 13:47:00|4470.5|4470.5|4470.86|4470.86|4471.35|4471.35|4470.5|4470.5|0
1636120030000|2021-11-05 13:47:10|4470.69|4470.69|4471.89|4471.89|4471.89|4471.89|4470.69|4470.69|0
1636120040000|2021-11-05 13:47:20|4472.06|4472.06|4472.3|4472.3|4472.3|4472.3|4472.06|4472.06|0
1636120050000|2021-11-05 13:47:30|4471.95|4471.95|4471.92|4471.92|4472.45|4472.45|4471.92|4471.92|0
1636120060000|2021-11-05 13:47:40|4471.57|4471.57|4471.57|4471.57|4471.57|4471.57|4471.57|4471.57|0
1636120070000|2021-11-05 13:47:50|4472.27|4472.27|4472.95|4472.95|4472.95|4472.95|4472.27|4472.27|0
1636120080000|2021-11-05 13:48:00|4472.83|4472.83|4472.48|4472.48|4472.83|4472.83|4472.48|4472.48|0
1636120090000|2021-11-05 13:48:10|4472.31|4472.31|4471.28|4471.28|4472.31|4472.31|4471.28|4471.28|0
1636120100000|2021-11-05 13:48:20|4471.1|4471.1|4470.93|4470.93|4471.1|4471.1|4470.93|4470.93|0
1636120110000|2021-11-05 13:48:30|4469.88|4469.88|4469.88|4469.88|4469.88|4469.88|4469.88|4469.88|0
1636120130000|2021-11-05 13:48:50|4470.75|4470.75|4471.44|4471.44|4471.44|4471.44|4470.58|4470.58|0
1636120160000|2021-11-05 13:49:20|4470.92|4470.92|4470.74|4470.74|4470.92|4470.92|4470.74|4470.74|0
1636120180000|2021-11-05 13:49:40|4469.86|4469.86|4469.86|4469.86|4469.86|4469.86|4469.86|4469.86|0
1636120200000|2021-11-05 13:50:00|4470.04|4470.04|4470.92|4470.92|4470.92|4470.92|4470.04|4470.04|0
1636120230000|2021-11-05 13:50:30|4471.08|4471.08|4470.38|4470.38|4471.08|4471.08|4470.38|4470.38|0
1636120250000|2021-11-05 13:50:50|4470.27|4470.27|4469.92|4469.92|4470.27|4470.27|4469.92|4469.92|0
1636120260000|2021-11-05 13:51:00|4469.76|4469.76|4469.71|4469.71|4469.76|4469.76|4469.71|4469.71|0
1636120300000|2021-11-05 13:51:40|4469.01|4469.01|4468.66|4468.66|4469.01|4469.01|4468.66|4468.66|0
1636120320000|2021-11-05 13:52:00|4469.34|4469.34|4469.69|4469.69|4469.69|4469.69|4469.34|4469.34|0
1636120330000|2021-11-05 13:52:10|4469.01|4469.01|4469.54|4469.54|4469.54|4469.54|4469.01|4469.01|0
1636120340000|2021-11-05 13:52:20|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|0
1636120350000|2021-11-05 13:52:30|4468.83|4468.83|4468.83|4468.83|4468.83|4468.83|4468.83|4468.83|0
1636120360000|2021-11-05 13:52:40|4468.66|4468.66|4468.48|4468.48|4468.66|4468.66|4468.48|4468.48|0
1636120380000|2021-11-05 13:53:00|4468.6|4468.6|4468.89|4468.89|4468.89|4468.89|4468.6|4468.6|0
1636120390000|2021-11-05 13:53:10|4468.54|4468.54|4468.43|4468.43|4468.54|4468.54|4468.43|4468.43|0
1636120400000|2021-11-05 13:53:20|4467.55|4467.55|4468.08|4468.08|4468.25|4468.25|4467.55|4467.55|0
1636120410000|2021-11-05 13:53:30|4467.91|4467.91|4466.71|4466.71|4467.91|4467.91|4466.71|4466.71|0
1636120420000|2021-11-05 13:53:40|4467.76|4467.76|4468.1|4468.1|4468.1|4468.1|4466.87|4466.87|0
1636120440000|2021-11-05 13:54:00|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|0
1636120460000|2021-11-05 13:54:20|4467.57|4467.57|4468.1|4468.1|4468.1|4468.1|4467.57|4467.57|0
1636120470000|2021-11-05 13:54:30|4467.42|4467.42|4466.55|4466.55|4467.42|4467.42|4466.55|4466.55|0
1636120480000|2021-11-05 13:54:40|4465.87|4465.87|4465.7|4465.7|4465.87|4465.87|4465.17|4465.17|0
1636120490000|2021-11-05 13:54:50|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|4465.17|0
1636120500000|2021-11-05 13:55:00|4465|4465|4466.1|4466.1|4466.1|4466.1|4464.88|4464.88|0
1636120510000|2021-11-05 13:55:10|4465.4|4465.4|4465.52|4465.52|4465.52|4465.52|4465.4|4465.4|0
1636120520000|2021-11-05 13:55:20|4464.85|4464.85|4464.32|4464.32|4464.85|4464.85|4464.32|4464.32|0
1636120530000|2021-11-05 13:55:30|4464.67|4464.67|4465.02|4465.02|4465.02|4465.02|4464.49|4464.49|0
1636120540000|2021-11-05 13:55:40|4464.97|4464.97|4465.67|4465.67|4465.67|4465.67|4464.97|4464.97|0
1636120550000|2021-11-05 13:55:50|4465.84|4465.84|4465.49|4465.49|4465.84|4465.84|4465.49|4465.49|0
1636120560000|2021-11-05 13:56:00|4464.97|4464.97|4464.79|4464.79|4465.14|4465.14|4464.79|4464.79|0
1636120570000|2021-11-05 13:56:10|4463.92|4463.92|4463.39|4463.39|4463.92|4463.92|4463.39|4463.39|0
1636120580000|2021-11-05 13:56:20|4462.71|4462.71|4462.36|4462.36|4462.71|4462.71|4462.36|4462.36|0
1636120600000|2021-11-05 13:56:40|4461.66|4461.66|4461.31|4461.31|4461.66|4461.66|4461.14|4461.14|0
1636120620000|2021-11-05 13:57:00|4460.96|4460.96|4460.91|4460.91|4460.96|4460.96|4460.91|4460.91|0
1636120630000|2021-11-05 13:57:10|4460.8|4460.8|4460.26|4460.26|4461.14|4461.14|4460.26|4460.26|0
1636120640000|2021-11-05 13:57:20|4459.56|4459.56|4457.86|4457.86|4459.56|4459.56|4457.86|4457.86|0
1636120650000|2021-11-05 13:57:30|4456.81|4456.81|4456.63|4456.63|4457.16|4457.16|4456.63|4456.63|0
1636120660000|2021-11-05 13:57:40|4456.28|4456.28|4456.46|4456.46|4456.46|4456.46|4456.11|4456.11|0
1636120680000|2021-11-05 13:58:00|4456.63|4456.63|4457.69|4457.69|4457.69|4457.69|4456.63|4456.63|0
1636120700000|2021-11-05 13:58:20|4456.63|4456.63|4454.93|4454.93|4456.63|4456.63|4454.93|4454.93|0
1636120710000|2021-11-05 13:58:30|4454.26|4454.26|4453.93|4453.93|4454.26|4454.26|4453.93|4453.93|0
1636120720000|2021-11-05 13:58:40|4452.88|4452.88|4452.53|4452.53|4452.88|4452.88|4452.53|4452.53|0
1636120730000|2021-11-05 13:58:50|4451.65|4451.65|4451.01|4451.01|4452.39|4452.39|4450.83|4450.83|0
1636120740000|2021-11-05 13:59:00|4450.66|4450.66|4451.01|4451.01|4451.01|4451.01|4450.66|4450.66|0
1636120760000|2021-11-05 13:59:20|4450.48|4450.48|4450.48|4450.48|4450.48|4450.48|4450.31|4450.31|0
1636120770000|2021-11-05 13:59:30|4450.13|4450.13|4448.9|4448.9|4450.13|4450.13|4448.55|4448.55|0
1636120780000|2021-11-05 13:59:40|4449.26|4449.26|4450.11|4450.11|4450.11|4450.11|4448.9|4448.9|0
1636120800000|2021-11-05 14:00:00|4450.22|4450.22|4451.28|4451.28|4451.28|4451.28|4450.22|4450.22|0
1636120810000|2021-11-05 14:00:10|4451.63|4451.63|4453.65|4453.65|4453.65|4453.65|4451.63|4451.63|0
1636120820000|2021-11-05 14:00:20|4452.98|4452.98|4452.8|4452.8|4452.98|4452.98|4452.8|4452.8|0
1636120830000|2021-11-05 14:00:30|4452.57|4452.57|4453.62|4453.62|4453.62|4453.62|4452.57|4452.57|0
1636120840000|2021-11-05 14:00:40|4452.92|4452.92|4452.92|4452.92|4453.62|4453.62|4452.92|4452.92|0
1636120860000|2021-11-05 14:01:00|4453.44|4453.44|4453.09|4453.09|4453.79|4453.79|4453.09|4453.09|0
1636120870000|2021-11-05 14:01:10|4454.44|4454.44|4456.5|4456.5|4457.02|4457.02|4454.44|4454.44|0
1636120900000|2021-11-05 14:01:40|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|0
1636120910000|2021-11-05 14:01:50|4457.02|4457.02|4458.75|4458.75|4458.75|4458.75|4457.02|4457.02|0
1636120930000|2021-11-05 14:02:10|4458.4|4458.4|4458.56|4458.56|4458.75|4458.75|4458.4|4458.4|0
1636120940000|2021-11-05 14:02:20|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|0
1636120950000|2021-11-05 14:02:30|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|0
1636120960000|2021-11-05 14:02:40|4459.94|4459.94|4460.29|4460.29|4460.29|4460.29|4459.94|4459.94|0
1636120980000|2021-11-05 14:03:00|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|0
1636120990000|2021-11-05 14:03:10|4460.89|4460.89|4460.89|4460.89|4460.89|4460.89|4460.89|4460.89|0
1636121000000|2021-11-05 14:03:20|4460.36|4460.36|4460.19|4460.19|4460.36|4460.36|4460.19|4460.19|0
1636121010000|2021-11-05 14:03:30|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|0
1636121020000|2021-11-05 14:03:40|4459.62|4459.62|4459.5|4459.5|4459.62|4459.62|4459.5|4459.5|0
1636121030000|2021-11-05 14:03:50|4458.97|4458.97|4458.3|4458.3|4458.97|4458.97|4458.3|4458.3|0
1636121040000|2021-11-05 14:04:00|4458.41|4458.41|4458.41|4458.41|4458.41|4458.41|4458.41|4458.41|0
1636121060000|2021-11-05 14:04:20|4457.71|4457.71|4458.06|4458.06|4458.06|4458.06|4457.71|4457.71|0
1636121070000|2021-11-05 14:04:30|4457.74|4457.74|4457.39|4457.39|4457.74|4457.74|4457.03|4457.03|0
1636121080000|2021-11-05 14:04:40|4457.03|4457.03|4458.07|4458.07|4458.07|4458.07|4457.03|4457.03|0
1636121090000|2021-11-05 14:04:50|4459.48|4459.48|4459.48|4459.48|4459.48|4459.48|4459.48|4459.48|0
1636121100000|2021-11-05 14:05:00|4460.15|4460.15|4461.18|4461.18|4461.18|4461.18|4460.15|4460.15|0
1636121110000|2021-11-05 14:05:10|4460.89|4460.89|4460.89|4460.89|4460.89|4460.89|4460.89|4460.89|0
1636121130000|2021-11-05 14:05:30|4461.06|4461.06|4461.94|4461.94|4461.94|4461.94|4461.06|4461.06|0
1636121140000|2021-11-05 14:05:40|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|0
1636121150000|2021-11-05 14:05:50|4463.5|4463.5|4464.18|4464.18|4464.18|4464.18|4463.5|4463.5|0
1636121160000|2021-11-05 14:06:00|4463.47|4463.47|4464.5|4464.5|4464.5|4464.5|4463.47|4463.47|0
1636121170000|2021-11-05 14:06:10|4463.45|4463.45|4461.22|4461.22|4463.45|4463.45|4461.22|4461.22|0
1636121190000|2021-11-05 14:06:30|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|0
1636121200000|2021-11-05 14:06:40|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|4460.87|0
1636121210000|2021-11-05 14:06:50|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|0
1636121240000|2021-11-05 14:07:20|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|4459.52|0
1636121250000|2021-11-05 14:07:30|4459.69|4459.69|4459.87|4459.87|4459.87|4459.87|4459.69|4459.69|0
1636121260000|2021-11-05 14:07:40|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|0
1636121280000|2021-11-05 14:08:00|4458.32|4458.32|4457.97|4457.97|4458.32|4458.32|4457.97|4457.97|0
1636121310000|2021-11-05 14:08:30|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|4457.44|0
1636121330000|2021-11-05 14:08:50|4457.62|4457.62|4458.66|4458.66|4458.66|4458.66|4457.62|4457.62|0
1636121340000|2021-11-05 14:09:00|4459.01|4459.01|4461.41|4461.41|4461.41|4461.41|4459.01|4459.01|0
1636121350000|2021-11-05 14:09:10|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|4461.06|0
1636121360000|2021-11-05 14:09:20|4461.23|4461.23|4460.71|4460.71|4461.23|4461.23|4460.71|4460.71|0
1636121370000|2021-11-05 14:09:30|4460.53|4460.53|4460.53|4460.53|4460.53|4460.53|4460.53|4460.53|0
1636121380000|2021-11-05 14:09:40|4460.69|4460.69|4460.52|4460.52|4460.69|4460.69|4460.52|4460.52|0
1636121400000|2021-11-05 14:10:00|4461.04|4461.04|4461.39|4461.39|4461.39|4461.39|4461.04|4461.04|0
1636121420000|2021-11-05 14:10:20|4461.56|4461.56|4461.72|4461.72|4461.72|4461.72|4461.56|4461.56|0
1636121430000|2021-11-05 14:10:30|4461.37|4461.37|4461.54|4461.54|4461.54|4461.54|4461.37|4461.37|0
1636121440000|2021-11-05 14:10:40|4461.37|4461.37|4461.37|4461.37|4461.37|4461.37|4461.37|4461.37|0
1636121450000|2021-11-05 14:10:50|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|0
1636121460000|2021-11-05 14:11:00|4462|4462|4463.05|4463.05|4463.05|4463.05|4462|4462|0
1636121470000|2021-11-05 14:11:10|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|0
1636121500000|2021-11-05 14:11:40|4464.43|4464.43|4462.32|4462.32|4464.43|4464.43|4462.32|4462.32|0
1636121510000|2021-11-05 14:11:50|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|4462.15|0
1636121530000|2021-11-05 14:12:10|4462.5|4462.5|4463.39|4463.39|4463.39|4463.39|4462.34|4462.34|0
1636121540000|2021-11-05 14:12:20|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|0
1636121550000|2021-11-05 14:12:30|4462.69|4462.69|4462.85|4462.85|4462.85|4462.85|4462.69|4462.69|0
1636121560000|2021-11-05 14:12:40|4463.53|4463.53|4464.4|4464.4|4464.4|4464.4|4463.53|4463.53|0
1636121570000|2021-11-05 14:12:50|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|0
1636121580000|2021-11-05 14:13:00|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|4464.55|0
1636121630000|2021-11-05 14:13:50|4464.66|4464.66|4464.66|4464.66|4464.66|4464.66|4464.66|4464.66|0
1636121640000|2021-11-05 14:14:00|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|0
1636121650000|2021-11-05 14:14:10|4465.36|4465.36|4467.21|4467.21|4467.21|4467.21|4465.18|4465.18|0
1636121660000|2021-11-05 14:14:20|4466.54|4466.54|4465.66|4465.66|4466.54|4466.54|4465.66|4465.66|0
1636121680000|2021-11-05 14:14:40|4465.54|4465.54|4465.54|4465.54|4465.54|4465.54|4465.54|4465.54|0
1636121700000|2021-11-05 14:15:00|4466.07|4466.07|4467.12|4467.12|4467.47|4467.47|4466.07|4466.07|0
1636121710000|2021-11-05 14:15:10|4467.29|4467.29|4467.44|4467.44|4467.44|4467.44|4466.42|4466.42|0
1636121730000|2021-11-05 14:15:30|4467.09|4467.09|4466.86|4466.86|4467.09|4467.09|4466.86|4466.86|0
1636121750000|2021-11-05 14:15:50|4466.68|4466.68|4466.68|4466.68|4466.68|4466.68|4466.33|4466.33|0
1636121760000|2021-11-05 14:16:00|4467.21|4467.21|4465.98|4465.98|4467.21|4467.21|4465.98|4465.98|0
1636121780000|2021-11-05 14:16:20|4466.51|4466.51|4465.29|4465.29|4466.51|4466.51|4465.29|4465.29|0
1636121790000|2021-11-05 14:16:30|4465.53|4465.53|4464.85|4464.85|4465.53|4465.53|4464.85|4464.85|0
1636121810000|2021-11-05 14:16:50|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|0
1636121820000|2021-11-05 14:17:00|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|4462.69|4462.69|0
1636121840000|2021-11-05 14:17:20|4462.89|4462.89|4462.89|4462.89|4462.89|4462.89|4462.89|4462.89|0
1636121850000|2021-11-05 14:17:30|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|4463.01|0
1636121860000|2021-11-05 14:17:40|4462.66|4462.66|4463.38|4463.38|4463.71|4463.71|4462.66|4462.66|0
1636121870000|2021-11-05 14:17:50|4462.86|4462.86|4461.93|4461.93|4462.86|4462.86|4461.93|4461.93|0
1636121880000|2021-11-05 14:18:00|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|4461.75|0
1636121890000|2021-11-05 14:18:10|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1636121920000|2021-11-05 14:18:40|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|4460.54|0
1636121930000|2021-11-05 14:18:50|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|0
1636121940000|2021-11-05 14:19:00|4460.56|4460.56|4460.56|4460.56|4460.56|4460.56|4460.56|4460.56|0
1636121950000|2021-11-05 14:19:10|4460.74|4460.74|4460.74|4460.74|4460.74|4460.74|4460.74|4460.74|0
1636121960000|2021-11-05 14:19:20|4460.58|4460.58|4460.75|4460.75|4460.75|4460.75|4460.58|4460.58|0
1636121980000|2021-11-05 14:19:40|4460.87|4460.87|4459.47|4459.47|4460.87|4460.87|4459.47|4459.47|0
1636122000000|2021-11-05 14:20:00|4458.41|4458.41|4459.29|4459.29|4459.29|4459.29|4458.41|4458.41|0
1636122010000|2021-11-05 14:20:10|4459.12|4459.12|4458.32|4458.32|4459.12|4459.12|4458.32|4458.32|0
1636122020000|2021-11-05 14:20:20|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|0
1636122030000|2021-11-05 14:20:30|4458.66|4458.66|4459.19|4459.19|4459.19|4459.19|4458.66|4458.66|0
1636122040000|2021-11-05 14:20:40|4459.71|4459.71|4457.63|4457.63|4459.71|4459.71|4457.63|4457.63|0
1636122050000|2021-11-05 14:20:50|4458.34|4458.34|4458.34|4458.34|4458.34|4458.34|4458.34|4458.34|0
1636122090000|2021-11-05 14:21:30|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|0
1636122100000|2021-11-05 14:21:40|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|0
1636122110000|2021-11-05 14:21:50|4456.96|4456.96|4456.26|4456.26|4456.96|4456.96|4455.38|4455.38|0
1636122120000|2021-11-05 14:22:00|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|0
1636122130000|2021-11-05 14:22:10|4455.73|4455.73|4455.88|4455.88|4455.88|4455.88|4455.73|4455.73|0
1636122140000|2021-11-05 14:22:20|4456.05|4456.05|4455.46|4455.46|4456.05|4456.05|4455.46|4455.46|0
1636122150000|2021-11-05 14:22:30|4455.63|4455.63|4455.63|4455.63|4455.63|4455.63|4455.63|4455.63|0
1636122160000|2021-11-05 14:22:40|4456.33|4456.33|4456.5|4456.5|4456.5|4456.5|4456.33|4456.33|0
1636122170000|2021-11-05 14:22:50|4456.68|4456.68|4456.68|4456.68|4456.68|4456.68|4456.68|4456.68|0
1636122180000|2021-11-05 14:23:00|4455.33|4455.33|4456.2|4456.2|4456.2|4456.2|4455.33|4455.33|0
1636122190000|2021-11-05 14:23:10|4456.03|4456.03|4456.03|4456.03|4456.03|4456.03|4456.03|4456.03|0
1636122210000|2021-11-05 14:23:30|4456.55|4456.55|4456.55|4456.55|4456.55|4456.55|4456.55|4456.55|0
1636122230000|2021-11-05 14:23:50|4456.38|4456.38|4456.2|4456.2|4456.38|4456.38|4456.2|4456.2|0
1636122240000|2021-11-05 14:24:00|4455.85|4455.85|4456.03|4456.03|4456.03|4456.03|4455.85|4455.85|0
1636122250000|2021-11-05 14:24:10|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|0
1636122270000|2021-11-05 14:24:30|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|0
1636122290000|2021-11-05 14:24:50|4457.56|4457.56|4457.56|4457.56|4457.56|4457.56|4457.56|4457.56|0
1636122300000|2021-11-05 14:25:00|4457.21|4457.21|4457.09|4457.09|4457.21|4457.21|4457.09|4457.09|0
1636122310000|2021-11-05 14:25:10|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|0
1636122320000|2021-11-05 14:25:20|4457.44|4457.44|4457.44|4457.44|4457.61|4457.61|4457.44|4457.44|0
1636122340000|2021-11-05 14:25:40|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1636122380000|2021-11-05 14:26:20|4457.26|4457.26|4457.09|4457.09|4457.26|4457.26|4457.09|4457.09|0
1636122390000|2021-11-05 14:26:30|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|0
1636122410000|2021-11-05 14:26:50|4456.06|4456.06|4455.94|4455.94|4456.06|4456.06|4455.89|4455.89|0
1636122420000|2021-11-05 14:27:00|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|0
1636122430000|2021-11-05 14:27:10|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|0
1636122460000|2021-11-05 14:27:40|4454.76|4454.76|4454.62|4454.62|4454.76|4454.76|4454.62|4454.62|0
1636122470000|2021-11-05 14:27:50|4453.74|4453.74|4453.21|4453.21|4453.74|4453.74|4453.21|4453.21|0
1636122480000|2021-11-05 14:28:00|4453.39|4453.39|4453.04|4453.04|4453.56|4453.56|4453.04|4453.04|0
1636122490000|2021-11-05 14:28:10|4452.83|4452.83|4452.83|4452.83|4452.83|4452.83|4452.83|4452.83|0
1636122510000|2021-11-05 14:28:30|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|0
1636122530000|2021-11-05 14:28:50|4453.18|4453.18|4453.35|4453.35|4453.35|4453.35|4453.18|4453.18|0
1636122550000|2021-11-05 14:29:10|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|0
1636122580000|2021-11-05 14:29:40|4452.65|4452.65|4451.95|4451.95|4452.65|4452.65|4451.95|4451.95|0
1636122590000|2021-11-05 14:29:50|4451.27|4451.27|4450.98|4450.98|4451.27|4451.27|4450.98|4450.98|0
1636122610000|2021-11-05 14:30:10|4451.14|4451.14|4451.14|4451.14|4451.14|4451.14|4451.14|4451.14|0
1636122630000|2021-11-05 14:30:30|4451.66|4451.66|4451.66|4451.66|4452.01|4452.01|4451.22|4451.22|0
1636122640000|2021-11-05 14:30:40|4451.31|4451.31|4451.14|4451.14|4451.31|4451.31|4451.14|4451.14|0
1636122670000|2021-11-05 14:31:10|4450.61|4450.61|4451.84|4451.84|4451.84|4451.84|4450.61|4450.61|0
1636122680000|2021-11-05 14:31:20|4451.49|4451.49|4451.14|4451.14|4451.49|4451.49|4451.14|4451.14|0
1636122690000|2021-11-05 14:31:30|4451.02|4451.02|4450.84|4450.84|4451.02|4451.02|4450.84|4450.84|0
1636122700000|2021-11-05 14:31:40|4450.69|4450.69|4450.16|4450.16|4450.69|4450.69|4450.16|4450.16|0
1636122710000|2021-11-05 14:31:50|4450.32|4450.32|4450.15|4450.15|4450.32|4450.32|4449.97|4449.97|0
1636122720000|2021-11-05 14:32:00|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|0
1636122730000|2021-11-05 14:32:10|4449.8|4449.8|4449.27|4449.27|4449.8|4449.8|4449.27|4449.27|0
1636122740000|2021-11-05 14:32:20|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|0
1636122750000|2021-11-05 14:32:30|4449.27|4449.27|4449.62|4449.62|4449.62|4449.62|4449.27|4449.27|0
1636122760000|2021-11-05 14:32:40|4448.95|4448.95|4449.3|4449.3|4449.3|4449.3|4448.95|4448.95|0
1636122770000|2021-11-05 14:32:50|4448.95|4448.95|4450.15|4450.15|4450.15|4450.15|4448.95|4448.95|0
1636122780000|2021-11-05 14:33:00|4450.32|4450.32|4450.84|4450.84|4450.84|4450.84|4450.32|4450.32|0
1636122790000|2021-11-05 14:33:10|4450.89|4450.89|4452.87|4452.87|4452.87|4452.87|4450.89|4450.89|0
1636122830000|2021-11-05 14:33:50|4453.4|4453.4|4453.92|4453.92|4453.92|4453.92|4453.4|4453.4|0
1636122880000|2021-11-05 14:34:40|4454.27|4454.27|4453.05|4453.05|4454.27|4454.27|4453.05|4453.05|0
1636122900000|2021-11-05 14:35:00|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|4453.34|0
1636122910000|2021-11-05 14:35:10|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|0
1636122920000|2021-11-05 14:35:20|4453.34|4453.34|4453.52|4453.52|4453.52|4453.52|4453.34|4453.34|0
1636122930000|2021-11-05 14:35:30|4453.34|4453.34|4453.52|4453.52|4453.52|4453.52|4453.34|4453.34|0
1636122940000|2021-11-05 14:35:40|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|0
1636122950000|2021-11-05 14:35:50|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|0
1636122970000|2021-11-05 14:36:10|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|0
1636122980000|2021-11-05 14:36:20|4453.13|4453.13|4453.01|4453.01|4453.13|4453.13|4453.01|4453.01|0
1636122990000|2021-11-05 14:36:30|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|0
1636123000000|2021-11-05 14:36:40|4453.36|4453.36|4452.84|4452.84|4453.36|4453.36|4452.84|4452.84|0
1636123020000|2021-11-05 14:37:00|4453.51|4453.51|4454.19|4454.19|4454.19|4454.19|4453.51|4453.51|0
1636123050000|2021-11-05 14:37:30|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|0
1636123060000|2021-11-05 14:37:40|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|0
1636123080000|2021-11-05 14:38:00|4453.85|4453.85|4453.5|4453.5|4453.85|4453.85|4453.5|4453.5|0
1636123090000|2021-11-05 14:38:10|4453.15|4453.15|4451.95|4451.95|4453.15|4453.15|4451.95|4451.95|0
1636123100000|2021-11-05 14:38:20|4451.6|4451.6|4451.6|4451.6|4451.6|4451.6|4451.6|4451.6|0
1636123110000|2021-11-05 14:38:30|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|4451.25|0
1636123120000|2021-11-05 14:38:40|4451.42|4451.42|4451.26|4451.26|4451.42|4451.42|4451.26|4451.26|0
1636123130000|2021-11-05 14:38:50|4450.38|4450.38|4449.71|4449.71|4450.38|4450.38|4449.71|4449.71|0
1636123140000|2021-11-05 14:39:00|4449.53|4449.53|4448.52|4448.52|4449.53|4449.53|4448.52|4448.52|0
1636123150000|2021-11-05 14:39:10|4448.31|4448.31|4448.19|4448.19|4448.31|4448.31|4448.19|4448.19|0
1636123160000|2021-11-05 14:39:20|4448.71|4448.71|4448.89|4448.89|4448.89|4448.89|4448.71|4448.71|0
1636123170000|2021-11-05 14:39:30|4449.57|4449.57|4449.04|4449.04|4449.57|4449.57|4449.04|4449.04|0
1636123190000|2021-11-05 14:39:50|4448.69|4448.69|4449.22|4449.22|4449.22|4449.22|4448.69|4448.69|0
1636123200000|2021-11-05 14:40:00|4449.04|4449.04|4448.16|4448.16|4449.04|4449.04|4448.16|4448.16|0
1636123230000|2021-11-05 14:40:30|4448.86|4448.86|4449.57|4449.57|4449.57|4449.57|4448.51|4448.51|0
1636123240000|2021-11-05 14:40:40|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|0
1636123250000|2021-11-05 14:40:50|4448.16|4448.16|4447.99|4447.99|4448.16|4448.16|4447.99|4447.99|0
1636123260000|2021-11-05 14:41:00|4448.86|4448.86|4448.86|4448.86|4448.86|4448.86|4448.86|4448.86|0
1636123280000|2021-11-05 14:41:20|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|0
1636123290000|2021-11-05 14:41:30|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|0
1636123300000|2021-11-05 14:41:40|4447.64|4447.64|4449.39|4449.39|4449.39|4449.39|4447.64|4447.64|0
1636123320000|2021-11-05 14:42:00|4449.92|4449.92|4450.94|4450.94|4450.94|4450.94|4449.92|4449.92|0
1636123330000|2021-11-05 14:42:10|4451.29|4451.29|4451.12|4451.12|4451.29|4451.29|4451.12|4451.12|0
1636123350000|2021-11-05 14:42:30|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|0
1636123390000|2021-11-05 14:43:10|4450.66|4450.66|4450.29|4450.29|4450.66|4450.66|4450.29|4450.29|0
1636123400000|2021-11-05 14:43:20|4450.82|4450.82|4451.52|4451.52|4451.52|4451.52|4450.82|4450.82|0
1636123410000|2021-11-05 14:43:30|4452.2|4452.2|4452.87|4452.87|4452.87|4452.87|4452.2|4452.2|0
1636123440000|2021-11-05 14:44:00|4453.4|4453.4|4453.4|4453.4|4453.4|4453.4|4453.22|4453.22|0
1636123450000|2021-11-05 14:44:10|4453.05|4453.05|4453.57|4453.57|4453.57|4453.57|4453.05|4453.05|0
1636123460000|2021-11-05 14:44:20|4454.25|4454.25|4454.25|4454.25|4454.25|4454.25|4454.25|4454.25|0
1636123470000|2021-11-05 14:44:30|4454.09|4454.09|4454.44|4454.44|4454.44|4454.44|4454.09|4454.09|0
1636123480000|2021-11-05 14:44:40|4454.61|4454.61|4454.14|4454.14|4455.08|4455.08|4454.14|4454.14|0
1636123490000|2021-11-05 14:44:50|4455.18|4455.18|4455.53|4455.53|4455.53|4455.53|4455.18|4455.18|0
1636123500000|2021-11-05 14:45:00|4455.37|4455.37|4455.55|4455.55|4455.9|4455.9|4455.37|4455.37|0
1636123510000|2021-11-05 14:45:10|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|0
1636123530000|2021-11-05 14:45:30|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|0
1636123540000|2021-11-05 14:45:40|4454.5|4454.5|4454.5|4454.5|4454.5|4454.5|4454.5|4454.5|0
1636123560000|2021-11-05 14:46:00|4454.85|4454.85|4455.9|4455.9|4455.9|4455.9|4454.85|4454.85|0
1636123570000|2021-11-05 14:46:10|4456.07|4456.07|4455.72|4455.72|4456.07|4456.07|4455.72|4455.72|0
1636123590000|2021-11-05 14:46:30|4455.89|4455.89|4455.21|4455.21|4455.89|4455.89|4455.21|4455.21|0
1636123600000|2021-11-05 14:46:40|4455.03|4455.03|4454.85|4454.85|4455.2|4455.2|4454.85|4454.85|0
1636123610000|2021-11-05 14:46:50|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|0
1636123620000|2021-11-05 14:47:00|4454.51|4454.51|4453.63|4453.63|4454.51|4454.51|4453.63|4453.63|0
1636123650000|2021-11-05 14:47:30|4453.58|4453.58|4453.31|4453.31|4453.58|4453.58|4453.31|4453.31|0
1636123660000|2021-11-05 14:47:40|4452.96|4452.96|4451.94|4451.94|4452.96|4452.96|4451.94|4451.94|0
1636123670000|2021-11-05 14:47:50|4451.41|4451.41|4450.36|4450.36|4451.41|4451.41|4450.36|4450.36|0
1636123680000|2021-11-05 14:48:00|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|0
1636123690000|2021-11-05 14:48:10|4450.71|4450.71|4451.41|4451.41|4451.41|4451.41|4450.71|4450.71|0
1636123700000|2021-11-05 14:48:20|4451.36|4451.36|4451.83|4451.83|4451.83|4451.83|4451.31|4451.31|0
1636123710000|2021-11-05 14:48:30|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|0
1636123720000|2021-11-05 14:48:40|4451.94|4451.94|4451.78|4451.78|4451.94|4451.94|4451.66|4451.66|0
1636123730000|2021-11-05 14:48:50|4451.95|4451.95|4452.01|4452.01|4452.01|4452.01|4451.95|4451.95|0
1636123750000|2021-11-05 14:49:10|4451.66|4451.66|4451.31|4451.31|4451.66|4451.66|4450.78|4450.78|0
1636123760000|2021-11-05 14:49:20|4451.13|4451.13|4450.61|4450.61|4451.13|4451.13|4450.61|4450.61|0
1636123770000|2021-11-05 14:49:30|4450.08|4450.08|4449.03|4449.03|4450.08|4450.08|4449.03|4449.03|0
1636123780000|2021-11-05 14:49:40|4449.73|4449.73|4450.29|4450.29|4450.4|4450.4|4449.73|4449.73|0
1636123790000|2021-11-05 14:49:50|4450.64|4450.64|4452.04|4452.04|4452.04|4452.04|4450.64|4450.64|0
1636123810000|2021-11-05 14:50:10|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|4451.34|0
1636123820000|2021-11-05 14:50:20|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|0
1636123830000|2021-11-05 14:50:30|4451.37|4451.37|4451.53|4451.53|4451.53|4451.53|4451.37|4451.37|0
1636123840000|2021-11-05 14:50:40|4452.58|4452.58|4452.58|4452.58|4452.58|4452.58|4452.58|4452.58|0
1636123850000|2021-11-05 14:50:50|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|4452.76|0
1636123860000|2021-11-05 14:51:00|4452.91|4452.91|4452.73|4452.73|4452.91|4452.91|4452.73|4452.73|0
1636123870000|2021-11-05 14:51:10|4452.2|4452.2|4453.06|4453.06|4453.73|4453.73|4452.2|4452.2|0
1636123880000|2021-11-05 14:51:20|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|4452.7|0
1636123890000|2021-11-05 14:51:30|4452.53|4452.53|4452.53|4452.53|4452.53|4452.53|4452.53|4452.53|0
1636123920000|2021-11-05 14:52:00|4452|4452|4452.35|4452.35|4452.35|4452.35|4452|4452|0
1636123930000|2021-11-05 14:52:10|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|4452.88|0
1636123940000|2021-11-05 14:52:20|4453.06|4453.06|4455.28|4455.28|4455.28|4455.28|4453.06|4453.06|0
1636123950000|2021-11-05 14:52:30|4455.99|4455.99|4455.31|4455.31|4455.99|4455.99|4455.31|4455.31|0
1636123970000|2021-11-05 14:52:50|4455.13|4455.13|4455.13|4455.13|4455.13|4455.13|4455.13|4455.13|0
1636124000000|2021-11-05 14:53:20|4455.48|4455.48|4455.48|4455.48|4455.48|4455.48|4455.48|4455.48|0
1636124020000|2021-11-05 14:53:40|4455.64|4455.64|4455.64|4455.64|4455.64|4455.64|4455.64|4455.64|0
1636124040000|2021-11-05 14:54:00|4456.17|4456.17|4455.64|4455.64|4456.17|4456.17|4455.64|4455.64|0
1636124050000|2021-11-05 14:54:10|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|0
1636124070000|2021-11-05 14:54:30|4455.12|4455.12|4455.26|4455.26|4455.26|4455.26|4455.12|4455.12|0
1636124080000|2021-11-05 14:54:40|4455.42|4455.42|4456.12|4456.12|4456.12|4456.12|4455.42|4455.42|0
1636124100000|2021-11-05 14:55:00|4456.3|4456.3|4456.47|4456.47|4456.47|4456.47|4456.3|4456.3|0
1636124110000|2021-11-05 14:55:10|4456.65|4456.65|4457.7|4457.7|4457.7|4457.7|4456.65|4456.65|0
1636124120000|2021-11-05 14:55:20|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|0
1636124130000|2021-11-05 14:55:30|4458.54|4458.54|4458.39|4458.39|4458.54|4458.54|4457.86|4457.86|0
1636124140000|2021-11-05 14:55:40|4458.56|4458.56|4458.56|4458.56|4458.56|4458.56|4458.56|4458.56|0
1636124150000|2021-11-05 14:55:50|4458.39|4458.39|4458.39|4458.39|4458.39|4458.39|4458.39|4458.39|0
1636124160000|2021-11-05 14:56:00|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|0
1636124170000|2021-11-05 14:56:10|4459.26|4459.26|4459.64|4459.64|4460.17|4460.17|4459.12|4459.12|0
1636124180000|2021-11-05 14:56:20|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|0
1636124200000|2021-11-05 14:56:40|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|0
1636124210000|2021-11-05 14:56:50|4460.14|4460.14|4460.14|4460.14|4460.14|4460.14|4460.14|4460.14|0
1636124220000|2021-11-05 14:57:00|4459.44|4459.44|4459.09|4459.09|4459.44|4459.44|4459.09|4459.09|0
1636124240000|2021-11-05 14:57:20|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|4459.97|0
1636124250000|2021-11-05 14:57:30|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|0
1636124260000|2021-11-05 14:57:40|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|0
1636124280000|2021-11-05 14:58:00|4459.29|4459.29|4459.82|4459.82|4459.82|4459.82|4459.29|4459.29|0
1636124300000|2021-11-05 14:58:20|4459.12|4459.12|4459.12|4459.12|4459.12|4459.12|4458.94|4458.94|0
1636124310000|2021-11-05 14:58:30|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|4459.28|0
1636124340000|2021-11-05 14:59:00|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|0
1636124350000|2021-11-05 14:59:10|4459.8|4459.8|4459.63|4459.63|4459.8|4459.8|4459.63|4459.63|0
1636124370000|2021-11-05 14:59:30|4459.73|4459.73|4459.73|4459.73|4459.73|4459.73|4459.73|4459.73|0
1636124390000|2021-11-05 14:59:50|4459.9|4459.9|4459.9|4459.9|4459.9|4459.9|4459.9|4459.9|0
1636124400000|2021-11-05 15:00:00|4459.73|4459.73|4458.34|4458.34|4459.73|4459.73|4458.34|4458.34|0
1636124410000|2021-11-05 15:00:10|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|0
1636124420000|2021-11-05 15:00:20|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|0
1636124430000|2021-11-05 15:00:30|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|0
1636124450000|2021-11-05 15:00:50|4460.07|4460.07|4460.75|4460.75|4460.75|4460.75|4460.07|4460.07|0
1636124470000|2021-11-05 15:01:10|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|0
1636124510000|2021-11-05 15:01:50|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|4461.62|0
1636124520000|2021-11-05 15:02:00|4461.77|4461.77|4462.01|4462.01|4462.01|4462.01|4461.77|4461.77|0
1636124550000|2021-11-05 15:02:30|4461.66|4461.66|4461.31|4461.31|4461.66|4461.66|4461.13|4461.13|0
1636124570000|2021-11-05 15:02:50|4461.13|4461.13|4460.6|4460.6|4461.13|4461.13|4459.38|4459.38|0
1636124580000|2021-11-05 15:03:00|4460.08|4460.08|4458.58|4458.58|4460.08|4460.08|4458.58|4458.58|0
1636124590000|2021-11-05 15:03:10|4459.1|4459.1|4459.34|4459.34|4459.34|4459.34|4459.1|4459.1|0
1636124600000|2021-11-05 15:03:20|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|0
1636124620000|2021-11-05 15:03:40|4458.81|4458.81|4457.26|4457.26|4458.81|4458.81|4457.26|4457.26|0
1636124630000|2021-11-05 15:03:50|4456.91|4456.91|4456.91|4456.91|4457.09|4457.09|4456.56|4456.56|0
1636124640000|2021-11-05 15:04:00|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|0
1636124650000|2021-11-05 15:04:10|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1636124670000|2021-11-05 15:04:30|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|0
1636124680000|2021-11-05 15:04:40|4458.48|4458.48|4458.14|4458.14|4458.48|4458.48|4458.14|4458.14|0
1636124690000|2021-11-05 15:04:50|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1636124700000|2021-11-05 15:05:00|4457.09|4457.09|4456.49|4456.49|4457.19|4457.19|4456.49|4456.49|0
1636124710000|2021-11-05 15:05:10|4455.61|4455.61|4455.96|4455.96|4456.64|4456.64|4455.61|4455.61|0
1636124720000|2021-11-05 15:05:20|4455.29|4455.29|4453.89|4453.89|4455.29|4455.29|4453.71|4453.71|0
1636124730000|2021-11-05 15:05:30|4454.24|4454.24|4452.83|4452.83|4454.24|4454.24|4452.83|4452.83|0
1636124740000|2021-11-05 15:05:40|4453.18|4453.18|4451.08|4451.08|4453.71|4453.71|4451.08|4451.08|0
1636124750000|2021-11-05 15:05:50|4451.25|4451.25|4450.2|4450.2|4451.25|4451.25|4449.85|4449.85|0
1636124760000|2021-11-05 15:06:00|4449.68|4449.68|4450.03|4450.03|4450.03|4450.03|4449.68|4449.68|0
1636124770000|2021-11-05 15:06:10|4450.7|4450.7|4450.08|4450.08|4450.7|4450.7|4450.08|4450.08|0
1636124780000|2021-11-05 15:06:20|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|0
1636124790000|2021-11-05 15:06:30|4450.43|4450.43|4449.73|4449.73|4450.43|4450.43|4449.73|4449.73|0
1636124800000|2021-11-05 15:06:40|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|0
1636124810000|2021-11-05 15:06:50|4449.44|4449.44|4449.09|4449.09|4449.44|4449.44|4449.09|4449.09|0
1636124820000|2021-11-05 15:07:00|4448.97|4448.97|4449.5|4449.5|4449.5|4449.5|4448.97|4448.97|0
1636124830000|2021-11-05 15:07:10|4449.67|4449.67|4449.67|4449.67|4449.67|4449.67|4449.67|4449.67|0
1636124840000|2021-11-05 15:07:20|4450.02|4450.02|4451.95|4451.95|4452.3|4452.3|4450.02|4450.02|0
1636124850000|2021-11-05 15:07:30|4451.78|4451.78|4451.95|4451.95|4452.3|4452.3|4451.78|4451.78|0
1636124860000|2021-11-05 15:07:40|4451.08|4451.08|4450.37|4450.37|4451.6|4451.6|4450.02|4450.02|0
1636124870000|2021-11-05 15:07:50|4450.55|4450.55|4448.45|4448.45|4450.55|4450.55|4447.74|4447.74|0
1636124880000|2021-11-05 15:08:00|4448.27|4448.27|4447.57|4447.57|4448.27|4448.27|4447.57|4447.57|0
1636124890000|2021-11-05 15:08:10|4447.74|4447.74|4449.38|4449.38|4449.38|4449.38|4445.82|4445.82|0
1636124900000|2021-11-05 15:08:20|4450.26|4450.26|4449.03|4449.03|4450.26|4450.26|4449.03|4449.03|0
1636124910000|2021-11-05 15:08:30|4448.33|4448.33|4446.75|4446.75|4448.33|4448.33|4446.75|4446.75|0
1636124920000|2021-11-05 15:08:40|4447.63|4447.63|4446.22|4446.22|4447.63|4447.63|4445.7|4445.7|0
1636124930000|2021-11-05 15:08:50|4446.57|4446.57|4447.8|4447.8|4447.8|4447.8|4446.57|4446.57|0
1636124940000|2021-11-05 15:09:00|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|0
1636124950000|2021-11-05 15:09:10|4448.4|4448.4|4447.7|4447.7|4448.4|4448.4|4447.7|4447.7|0
1636124970000|2021-11-05 15:09:30|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|4448.4|0
1636124980000|2021-11-05 15:09:40|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|0
1636124990000|2021-11-05 15:09:50|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|0
1636125000000|2021-11-05 15:10:00|4448.6|4448.6|4448.95|4448.95|4448.95|4448.95|4448.6|4448.6|0
1636125010000|2021-11-05 15:10:10|4449.13|4449.13|4449.48|4449.48|4449.48|4449.48|4448.77|4448.77|0
1636125030000|2021-11-05 15:10:30|4450|4450|4449.99|4449.99|4450|4450|4449.83|4449.83|0
1636125050000|2021-11-05 15:10:50|4449.11|4449.11|4449.11|4449.11|4449.11|4449.11|4449.11|4449.11|0
1636125060000|2021-11-05 15:11:00|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|0
1636125070000|2021-11-05 15:11:10|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|0
1636125080000|2021-11-05 15:11:20|4448.41|4448.41|4448.24|4448.24|4448.41|4448.41|4448.24|4448.24|0
1636125090000|2021-11-05 15:11:30|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|0
1636125130000|2021-11-05 15:12:10|4449.46|4449.46|4450.14|4450.14|4450.14|4450.14|4449.46|4449.46|0
1636125150000|2021-11-05 15:12:30|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|0
1636125200000|2021-11-05 15:13:20|4451.37|4451.37|4451.39|4451.39|4452.24|4452.24|4451.37|4451.37|0
1636125220000|2021-11-05 15:13:40|4452.27|4452.27|4452.43|4452.43|4452.43|4452.43|4452.27|4452.27|0
1636125230000|2021-11-05 15:13:50|4453.11|4453.11|4453.63|4453.63|4453.63|4453.63|4453.11|4453.11|0
1636125240000|2021-11-05 15:14:00|4454.86|4454.86|4454.16|4454.16|4454.86|4454.86|4453.99|4453.99|0
1636125260000|2021-11-05 15:14:20|4454.01|4454.01|4454.01|4454.01|4454.01|4454.01|4454.01|4454.01|0
1636125270000|2021-11-05 15:14:30|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|0
1636125300000|2021-11-05 15:15:00|4455.14|4455.14|4454.9|4454.9|4455.14|4455.14|4454.9|4454.9|0
1636125330000|2021-11-05 15:15:30|4454.55|4454.55|4454.9|4454.9|4454.9|4454.9|4454.37|4454.37|0
1636125350000|2021-11-05 15:15:50|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|0
1636125360000|2021-11-05 15:16:00|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|0
1636125370000|2021-11-05 15:16:10|4452.97|4452.97|4452.57|4452.57|4452.97|4452.97|4452.57|4452.57|0
1636125390000|2021-11-05 15:16:30|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|0
1636125400000|2021-11-05 15:16:40|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|0
1636125410000|2021-11-05 15:16:50|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|4451.87|0
1636125420000|2021-11-05 15:17:00|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|0
1636125430000|2021-11-05 15:17:10|4452.22|4452.22|4452.39|4452.39|4452.39|4452.39|4452.22|4452.22|0
1636125440000|2021-11-05 15:17:20|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|0
1636125470000|2021-11-05 15:17:50|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|4452.39|0
1636125490000|2021-11-05 15:18:10|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|0
1636125530000|2021-11-05 15:18:50|4453.09|4453.09|4453.09|4453.09|4453.09|4453.09|4453.09|4453.09|0
1636125540000|2021-11-05 15:19:00|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|0
1636125570000|2021-11-05 15:19:30|4454.5|4454.5|4455.2|4455.2|4455.2|4455.2|4454.5|4454.5|0
1636125580000|2021-11-05 15:19:40|4455.02|4455.02|4454.32|4454.32|4455.02|4455.02|4454.32|4454.32|0
1636125610000|2021-11-05 15:20:10|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|0
1636125650000|2021-11-05 15:20:50|4454.91|4454.91|4455.08|4455.08|4455.08|4455.08|4454.91|4454.91|0
1636125660000|2021-11-05 15:21:00|4454.73|4454.73|4454.73|4454.73|4454.73|4454.73|4454.2|4454.2|0
1636125670000|2021-11-05 15:21:10|4454.03|4454.03|4454.15|4454.15|4454.26|4454.26|4454.03|4454.03|0
1636125680000|2021-11-05 15:21:20|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|0
1636125730000|2021-11-05 15:22:10|4455.26|4455.26|4456.14|4456.14|4456.14|4456.14|4455.26|4455.26|0
1636125750000|2021-11-05 15:22:30|4456.66|4456.66|4457.01|4457.01|4457.01|4457.01|4456.66|4456.66|0
1636125760000|2021-11-05 15:22:40|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|0
1636125780000|2021-11-05 15:23:00|4457.08|4457.08|4457.24|4457.24|4457.24|4457.24|4457.08|4457.08|0
1636125820000|2021-11-05 15:23:40|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|0
1636125830000|2021-11-05 15:23:50|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|0
1636125840000|2021-11-05 15:24:00|4459.34|4459.34|4458.82|4458.82|4459.34|4459.34|4458.82|4458.82|0
1636125850000|2021-11-05 15:24:10|4458.77|4458.77|4458.06|4458.06|4458.94|4458.94|4458.06|4458.06|0
1636125860000|2021-11-05 15:24:20|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|0
1636125870000|2021-11-05 15:24:30|4458.24|4458.24|4458.24|4458.24|4458.24|4458.24|4458.24|4458.24|0
1636125880000|2021-11-05 15:24:40|4458|4458|4458|4458|4458|4458|4458|4458|0
1636125910000|2021-11-05 15:25:10|4458.24|4458.24|4458|4458|4458.24|4458.24|4458|4458|0
1636125920000|2021-11-05 15:25:20|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|4458.53|0
1636125930000|2021-11-05 15:25:30|4458.88|4458.88|4458.88|4458.88|4458.88|4458.88|4458.88|4458.88|0
1636125950000|2021-11-05 15:25:50|4459.23|4459.23|4459.23|4459.23|4459.23|4459.23|4459.23|4459.23|0
1636125960000|2021-11-05 15:26:00|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|0
1636126010000|2021-11-05 15:26:50|4459.58|4459.58|4459.58|4459.58|4459.58|4459.58|4459.58|4459.58|0
1636126020000|2021-11-05 15:27:00|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|0
1636126050000|2021-11-05 15:27:30|4460.69|4460.69|4460.53|4460.53|4460.69|4460.69|4460.53|4460.53|0
1636126060000|2021-11-05 15:27:40|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|4460.3|0
1636126070000|2021-11-05 15:27:50|4460.19|4460.19|4459.14|4459.14|4460.19|4460.19|4459.14|4459.14|0
1636126080000|2021-11-05 15:28:00|4459.35|4459.35|4459.51|4459.51|4459.51|4459.51|4459.35|4459.35|0
1636126090000|2021-11-05 15:28:10|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|4459.86|0
1636126100000|2021-11-05 15:28:20|4459.69|4459.69|4459.69|4459.69|4459.69|4459.69|4459.69|4459.69|0
1636126110000|2021-11-05 15:28:30|4459.01|4459.01|4459.01|4459.01|4459.01|4459.01|4459.01|4459.01|0
1636126120000|2021-11-05 15:28:40|4458.34|4458.34|4458.34|4458.34|4458.34|4458.34|4458.34|4458.34|0
1636126150000|2021-11-05 15:29:10|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|0
1636126200000|2021-11-05 15:30:00|4459.48|4459.48|4459.65|4459.65|4459.65|4459.65|4459.48|4459.48|0
1636126210000|2021-11-05 15:30:10|4460.33|4460.33|4460.68|4460.68|4460.68|4460.68|4460.33|4460.33|0
1636126230000|2021-11-05 15:30:30|4460.8|4460.8|4460.62|4460.62|4460.97|4460.97|4460.62|4460.62|0
1636126250000|2021-11-05 15:30:50|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|4460.09|0
1636126270000|2021-11-05 15:31:10|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|0
1636126280000|2021-11-05 15:31:20|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|0
1636126300000|2021-11-05 15:31:40|4461.29|4461.29|4461.6|4461.6|4461.6|4461.6|4461.18|4461.18|0
1636126320000|2021-11-05 15:32:00|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|4462.27|0
1636126330000|2021-11-05 15:32:10|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|0
1636126340000|2021-11-05 15:32:20|4462.62|4462.62|4462.62|4462.62|4462.62|4462.62|4462.62|4462.62|0
1636126370000|2021-11-05 15:32:50|4462.98|4462.98|4463.09|4463.09|4463.09|4463.09|4462.98|4462.98|0
1636126380000|2021-11-05 15:33:00|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|4463.41|0
1636126390000|2021-11-05 15:33:10|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|4463.15|0
1636126400000|2021-11-05 15:33:20|4463.38|4463.38|4463.38|4463.38|4463.38|4463.38|4463.38|4463.38|0
1636126410000|2021-11-05 15:33:30|4463.5|4463.5|4463.91|4463.91|4463.91|4463.91|4463.38|4463.38|0
1636126420000|2021-11-05 15:33:40|4464.22|4464.22|4464.07|4464.07|4464.22|4464.22|4464.07|4464.07|0
1636126430000|2021-11-05 15:33:50|4464.42|4464.42|4463.54|4463.54|4464.42|4464.42|4463.54|4463.54|0
1636126440000|2021-11-05 15:34:00|4463.89|4463.89|4463.6|4463.6|4464.24|4464.24|4463.54|4463.54|0
1636126450000|2021-11-05 15:34:10|4464.27|4464.27|4464.39|4464.39|4464.39|4464.39|4464.27|4464.27|0
1636126460000|2021-11-05 15:34:20|4465.27|4465.27|4464.57|4464.57|4465.27|4465.27|4464.57|4464.57|0
1636126470000|2021-11-05 15:34:30|4464.21|4464.21|4464.74|4464.74|4464.74|4464.74|4464.21|4464.21|0
1636126480000|2021-11-05 15:34:40|4464.92|4464.92|4465.03|4465.03|4465.03|4465.03|4464.92|4464.92|0
1636126490000|2021-11-05 15:34:50|4464.68|4464.68|4465.03|4465.03|4465.74|4465.74|4464.68|4464.68|0
1636126500000|2021-11-05 15:35:00|4465.56|4465.56|4465.96|4465.96|4465.96|4465.96|4465.44|4465.44|0
1636126510000|2021-11-05 15:35:10|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|4466.31|0
1636126520000|2021-11-05 15:35:20|4467.18|4467.18|4467.76|4467.76|4467.76|4467.76|4467.18|4467.18|0
1636126530000|2021-11-05 15:35:30|4467.59|4467.59|4467.76|4467.76|4467.76|4467.76|4467.41|4467.41|0
1636126540000|2021-11-05 15:35:40|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|4467.88|0
1636126550000|2021-11-05 15:35:50|4468.06|4468.06|4468.06|4468.06|4468.06|4468.06|4468.06|4468.06|0
1636126570000|2021-11-05 15:36:10|4467.79|4467.79|4467.97|4467.97|4467.97|4467.97|4467.79|4467.79|0
1636126600000|2021-11-05 15:36:40|4467.62|4467.62|4467.44|4467.44|4467.62|4467.62|4467.44|4467.44|0
1636126610000|2021-11-05 15:36:50|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|4468.14|0
1636126620000|2021-11-05 15:37:00|4466.74|4466.74|4465.16|4465.16|4466.74|4466.74|4465.16|4465.16|0
1636126630000|2021-11-05 15:37:10|4465.34|4465.34|4465.34|4465.34|4465.34|4465.34|4465.34|4465.34|0
1636126640000|2021-11-05 15:37:20|4466.04|4466.04|4466.86|4466.86|4466.86|4466.86|4466.04|4466.04|0
1636126650000|2021-11-05 15:37:30|4467.53|4467.53|4467.53|4467.53|4467.71|4467.71|4467.53|4467.53|0
1636126690000|2021-11-05 15:38:10|4468.06|4468.06|4468.41|4468.41|4468.41|4468.41|4468.06|4468.06|0
1636126700000|2021-11-05 15:38:20|4468.76|4468.76|4468.65|4468.65|4468.76|4468.76|4468.65|4468.65|0
1636126710000|2021-11-05 15:38:30|4468.29|4468.29|4468.47|4468.47|4468.47|4468.47|4468.29|4468.29|0
1636126720000|2021-11-05 15:38:40|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|4467.79|0
1636126740000|2021-11-05 15:39:00|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|4467.97|0
1636126750000|2021-11-05 15:39:10|4468.15|4468.15|4468.77|4468.77|4468.82|4468.82|4468.15|4468.15|0
1636126760000|2021-11-05 15:39:20|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|4468.65|0
1636126770000|2021-11-05 15:39:30|4468.53|4468.53|4467.74|4467.74|4468.53|4468.53|4467.74|4467.74|0
1636126790000|2021-11-05 15:39:50|4467.92|4467.92|4468.66|4468.66|4468.66|4468.66|4467.92|4467.92|0
1636126800000|2021-11-05 15:40:00|4469.37|4469.37|4469.54|4469.54|4469.54|4469.54|4469.37|4469.37|0
1636126810000|2021-11-05 15:40:10|4469.72|4469.72|4470.01|4470.01|4470.01|4470.01|4469.72|4469.72|0
1636126820000|2021-11-05 15:40:20|4470.53|4470.53|4470.01|4470.01|4470.89|4470.89|4470.01|4470.01|0
1636126830000|2021-11-05 15:40:30|4469.83|4469.83|4470.18|4470.18|4470.18|4470.18|4469.83|4469.83|0
1636126850000|2021-11-05 15:40:50|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|4470.83|0
1636126860000|2021-11-05 15:41:00|4470.16|4470.16|4470.16|4470.16|4470.16|4470.16|4469.98|4469.98|0
1636126870000|2021-11-05 15:41:10|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|0
1636126880000|2021-11-05 15:41:20|4469.46|4469.46|4469.46|4469.46|4469.46|4469.46|4469.46|4469.46|0
1636126900000|2021-11-05 15:41:40|4470.51|4470.51|4469.63|4469.63|4470.51|4470.51|4469.63|4469.63|0
1636126910000|2021-11-05 15:41:50|4470.51|4470.51|4470.33|4470.33|4470.51|4470.51|4470.33|4470.33|0
1636126920000|2021-11-05 15:42:00|4470.51|4470.51|4470.35|4470.35|4470.51|4470.51|4470.35|4470.35|0
1636126930000|2021-11-05 15:42:10|4470.87|4470.87|4470.7|4470.7|4471.22|4471.22|4470.7|4470.7|0
1636126940000|2021-11-05 15:42:20|4470.87|4470.87|4470.87|4470.87|4470.87|4470.87|4470.87|4470.87|0
1636126950000|2021-11-05 15:42:30|4470.17|4470.17|4470.17|4470.17|4470.35|4470.35|4470.17|4470.17|0
1636126960000|2021-11-05 15:42:40|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|4470.33|0
1636126990000|2021-11-05 15:43:10|4469.98|4469.98|4470.16|4470.16|4470.16|4470.16|4469.98|4469.98|0
1636127000000|2021-11-05 15:43:20|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|4470.86|0
1636127010000|2021-11-05 15:43:30|4471.54|4471.54|4471.54|4471.54|4471.54|4471.54|4471.54|4471.54|0
1636127020000|2021-11-05 15:43:40|4471.36|4471.36|4471.54|4471.54|4471.54|4471.54|4471.36|4471.36|0
1636127030000|2021-11-05 15:43:50|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|0
1636127040000|2021-11-05 15:44:00|4471.54|4471.54|4471.54|4471.54|4471.54|4471.54|4471.54|4471.54|0
1636127050000|2021-11-05 15:44:10|4472.06|4472.06|4472.24|4472.24|4472.24|4472.24|4472.06|4472.06|0
1636127090000|2021-11-05 15:44:50|4472.07|4472.07|4472.4|4472.4|4472.4|4472.4|4472.07|4472.07|0
1636127120000|2021-11-05 15:45:20|4472.22|4472.22|4472.4|4472.4|4472.4|4472.4|4472.05|4472.05|0
1636127130000|2021-11-05 15:45:30|4472.75|4472.75|4472.93|4472.93|4473.1|4473.1|4472.75|4472.75|0
1636127160000|2021-11-05 15:46:00|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|0
1636127170000|2021-11-05 15:46:10|4472.43|4472.43|4472.93|4472.93|4473.1|4473.1|4472.43|4472.43|0
1636127180000|2021-11-05 15:46:20|4473.6|4473.6|4472.08|4472.08|4473.6|4473.6|4472.08|4472.08|0
1636127190000|2021-11-05 15:46:30|4471.38|4471.38|4471.55|4471.55|4471.55|4471.55|4471.38|4471.38|0
1636127200000|2021-11-05 15:46:40|4471.38|4471.38|4471.2|4471.2|4471.38|4471.38|4471.2|4471.2|0
1636127210000|2021-11-05 15:46:50|4470.52|4470.52|4469.3|4469.3|4471.2|4471.2|4469.3|4469.3|0
1636127220000|2021-11-05 15:47:00|4469.13|4469.13|4468.97|4468.97|4469.13|4469.13|4468.97|4468.97|0
1636127230000|2021-11-05 15:47:10|4468.8|4468.8|4468.94|4468.94|4468.94|4468.94|4468.8|4468.8|0
1636127240000|2021-11-05 15:47:20|4469.82|4469.82|4469.8|4469.8|4469.82|4469.82|4469.47|4469.47|0
1636127250000|2021-11-05 15:47:30|4469.65|4469.65|4470.24|4470.24|4470.35|4470.35|4469.65|4469.65|0
1636127260000|2021-11-05 15:47:40|4470.07|4470.07|4469.89|4469.89|4470.07|4470.07|4469.89|4469.89|0
1636127270000|2021-11-05 15:47:50|4469.72|4469.72|4469.19|4469.19|4469.72|4469.72|4469.19|4469.19|0
1636127290000|2021-11-05 15:48:10|4468.84|4468.84|4468.67|4468.67|4468.84|4468.84|4468.67|4468.67|0
1636127300000|2021-11-05 15:48:20|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|0
1636127310000|2021-11-05 15:48:30|4468.68|4468.68|4468.56|4468.56|4468.68|4468.68|4468.56|4468.56|0
1636127320000|2021-11-05 15:48:40|4467.88|4467.88|4467.31|4467.31|4467.88|4467.88|4467.13|4467.13|0
1636127330000|2021-11-05 15:48:50|4467.48|4467.48|4467.13|4467.13|4467.48|4467.48|4466.78|4466.78|0
1636127340000|2021-11-05 15:49:00|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|4467.31|0
1636127350000|2021-11-05 15:49:10|4466.78|4466.78|4466.43|4466.43|4466.78|4466.78|4466.43|4466.43|0
1636127360000|2021-11-05 15:49:20|4467.1|4467.1|4467.13|4467.13|4467.27|4467.27|4467.1|4467.1|0
1636127370000|2021-11-05 15:49:30|4466.95|4466.95|4466.77|4466.77|4466.95|4466.95|4466.77|4466.77|0
1636127390000|2021-11-05 15:49:50|4466.42|4466.42|4466.25|4466.25|4466.6|4466.6|4466.25|4466.25|0
1636127400000|2021-11-05 15:50:00|4465.57|4465.57|4465.4|4465.4|4465.57|4465.57|4465.4|4465.4|0
1636127410000|2021-11-05 15:50:10|4466.1|4466.1|4466.1|4466.1|4466.27|4466.27|4466.1|4466.1|0
1636127430000|2021-11-05 15:50:30|4465.92|4465.92|4466.62|4466.62|4466.62|4466.62|4465.92|4465.92|0
1636127440000|2021-11-05 15:50:40|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|0
1636127490000|2021-11-05 15:51:30|4466.27|4466.27|4466.33|4466.33|4466.33|4466.33|4466.15|4466.15|0
1636127500000|2021-11-05 15:51:40|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|4466.27|0
1636127510000|2021-11-05 15:51:50|4465.92|4465.92|4465.41|4465.41|4465.92|4465.92|4465.41|4465.41|0
1636127520000|2021-11-05 15:52:00|4465.36|4465.36|4465.18|4465.18|4465.36|4465.36|4465.18|4465.18|0
1636127530000|2021-11-05 15:52:10|4465.01|4465.01|4465.71|4465.71|4466.06|4466.06|4465.01|4465.01|0
1636127540000|2021-11-05 15:52:20|4466.06|4466.06|4466.23|4466.23|4466.23|4466.23|4466.06|4466.06|0
1636127550000|2021-11-05 15:52:30|4466.41|4466.41|4465.71|4465.71|4466.41|4466.41|4465.71|4465.71|0
1636127560000|2021-11-05 15:52:40|4465.59|4465.59|4465.59|4465.59|4465.59|4465.59|4465.59|4465.59|0
1636127570000|2021-11-05 15:52:50|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|0
1636127590000|2021-11-05 15:53:10|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|4465.77|0
1636127600000|2021-11-05 15:53:20|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|0
1636127620000|2021-11-05 15:53:40|4465.77|4465.77|4465.09|4465.09|4465.77|4465.77|4465.09|4465.09|0
1636127630000|2021-11-05 15:53:50|4465.44|4465.44|4465.44|4465.44|4465.44|4465.44|4465.44|4465.44|0
1636127660000|2021-11-05 15:54:20|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|4465.09|0
1636127680000|2021-11-05 15:54:40|4465.29|4465.29|4465.12|4465.12|4465.29|4465.29|4465.12|4465.12|0
1636127690000|2021-11-05 15:54:50|4465|4465|4465|4465|4465|4465|4465|4465|0
1636127700000|2021-11-05 15:55:00|4464.82|4464.82|4464.82|4464.82|4464.82|4464.82|4464.82|4464.82|0
1636127730000|2021-11-05 15:55:30|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|4465.35|0
1636127750000|2021-11-05 15:55:50|4464.65|4464.65|4464.65|4464.65|4464.65|4464.65|4464.65|4464.65|0
1636127760000|2021-11-05 15:56:00|4464.47|4464.47|4463.7|4463.7|4464.47|4464.47|4463.7|4463.7|0
1636127770000|2021-11-05 15:56:10|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|4463.53|0
1636127790000|2021-11-05 15:56:30|4462.83|4462.83|4461.63|4461.63|4462.83|4462.83|4461.63|4461.63|0
1636127800000|2021-11-05 15:56:40|4460.95|4460.95|4460.42|4460.42|4460.95|4460.95|4460.42|4460.42|0
1636127810000|2021-11-05 15:56:50|4460.64|4460.64|4459.79|4459.79|4460.64|4460.64|4459.79|4459.79|0
1636127820000|2021-11-05 15:57:00|4459.62|4459.62|4460|4460|4460.14|4460.14|4459.62|4459.62|0
1636127830000|2021-11-05 15:57:10|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|0
1636127850000|2021-11-05 15:57:30|4460.23|4460.23|4461.45|4461.45|4461.45|4461.45|4460.23|4460.23|0
1636127860000|2021-11-05 15:57:40|4461.98|4461.98|4462.04|4462.04|4462.04|4462.04|4461.86|4461.86|0
1636127870000|2021-11-05 15:57:50|4461.87|4461.87|4462.35|4462.35|4462.35|4462.35|4461.87|4461.87|0
1636127880000|2021-11-05 15:58:00|4462.23|4462.23|4463.38|4463.38|4463.38|4463.38|4462.23|4462.23|0
1636127890000|2021-11-05 15:58:10|4463.9|4463.9|4463.38|4463.38|4463.9|4463.9|4463.2|4463.2|0
1636127910000|2021-11-05 15:58:30|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|4463.21|0
1636127920000|2021-11-05 15:58:40|4463.04|4463.04|4463.21|4463.21|4463.21|4463.21|4462.69|4462.69|0
1636127930000|2021-11-05 15:58:50|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|4463.04|0
1636127940000|2021-11-05 15:59:00|4462.89|4462.89|4463.04|4463.04|4463.04|4463.04|4462.89|4462.89|0
1636127950000|2021-11-05 15:59:10|4463.71|4463.71|4464.06|4464.06|4464.06|4464.06|4463.71|4463.71|0
1636127960000|2021-11-05 15:59:20|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|4464.41|0
1636127980000|2021-11-05 15:59:40|4464.24|4464.24|4463.01|4463.01|4464.24|4464.24|4463.01|4463.01|0
1636127990000|2021-11-05 15:59:50|4462.52|4462.52|4462.52|4462.52|4462.52|4462.52|4462.52|4462.52|0
1636128020000|2021-11-05 16:00:20|4462.17|4462.17|4461.12|4461.12|4462.17|4462.17|4461.12|4461.12|0
1636128030000|2021-11-05 16:00:30|4461.47|4461.47|4460.27|4460.27|4461.47|4461.47|4460.27|4460.27|0
1636128050000|2021-11-05 16:00:50|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|0
1636128080000|2021-11-05 16:01:20|4459.57|4459.57|4460.07|4460.07|4460.07|4460.07|4459.39|4459.39|0
1636128090000|2021-11-05 16:01:30|4460.94|4460.94|4461.29|4461.29|4461.29|4461.29|4460.94|4460.94|0
1636128110000|2021-11-05 16:01:50|4460.92|4460.92|4461.61|4461.61|4461.73|4461.73|4460.92|4460.92|0
1636128120000|2021-11-05 16:02:00|4461.4|4461.4|4461.27|4461.27|4461.62|4461.62|4461.27|4461.27|0
1636128130000|2021-11-05 16:02:10|4461.45|4461.45|4461.13|4461.13|4461.45|4461.45|4461.13|4461.13|0
1636128150000|2021-11-05 16:02:30|4460.78|4460.78|4461.13|4461.13|4461.13|4461.13|4460.78|4460.78|0
1636128160000|2021-11-05 16:02:40|4461.37|4461.37|4462.65|4462.65|4462.65|4462.65|4461.25|4461.25|0
1636128170000|2021-11-05 16:02:50|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|4462.3|0
1636128180000|2021-11-05 16:03:00|4462.48|4462.48|4463.08|4463.08|4463.68|4463.68|4462.48|4462.48|0
1636128210000|2021-11-05 16:03:30|4462.41|4462.41|4461.7|4461.7|4462.41|4462.41|4461.7|4461.7|0
1636128230000|2021-11-05 16:03:50|4462.23|4462.23|4462.41|4462.41|4462.41|4462.41|4462.23|4462.23|0
1636128240000|2021-11-05 16:04:00|4462.76|4462.76|4463|4463|4463|4463|4462.7|4462.7|0
1636128270000|2021-11-05 16:04:30|4462.47|4462.47|4462.29|4462.29|4462.47|4462.47|4462.12|4462.12|0
1636128280000|2021-11-05 16:04:40|4462.47|4462.47|4462.47|4462.47|4462.47|4462.47|4462.47|4462.47|0
1636128290000|2021-11-05 16:04:50|4462.59|4462.59|4462.55|4462.55|4462.59|4462.59|4462.43|4462.43|0
1636128300000|2021-11-05 16:05:00|4462.02|4462.02|4461.86|4461.86|4462.02|4462.02|4461.86|4461.86|0
1636128330000|2021-11-05 16:05:30|4462.39|4462.39|4462.39|4462.39|4462.39|4462.39|4462.39|4462.39|0
1636128360000|2021-11-05 16:06:00|4462.04|4462.04|4461.86|4461.86|4462.04|4462.04|4461.86|4461.86|0
1636128370000|2021-11-05 16:06:10|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|4461.97|0
1636128390000|2021-11-05 16:06:30|4461.79|4461.79|4462.67|4462.67|4462.67|4462.67|4461.79|4461.79|0
1636128400000|2021-11-05 16:06:40|4462.85|4462.85|4462.14|4462.14|4462.85|4462.85|4461.47|4461.47|0
1636128420000|2021-11-05 16:07:00|4462.32|4462.32|4462.49|4462.49|4462.61|4462.61|4462.32|4462.32|0
1636128430000|2021-11-05 16:07:10|4463.17|4463.17|4463.33|4463.33|4463.33|4463.33|4463.17|4463.17|0
1636128440000|2021-11-05 16:07:20|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|0
1636128450000|2021-11-05 16:07:30|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|0
1636128460000|2021-11-05 16:07:40|4463.16|4463.16|4463.83|4463.83|4463.83|4463.83|4463.16|4463.16|0
1636128470000|2021-11-05 16:07:50|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|0
1636128480000|2021-11-05 16:08:00|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|4463.1|0
1636128500000|2021-11-05 16:08:20|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|4463.8|0
1636128510000|2021-11-05 16:08:30|4463.68|4463.68|4463.86|4463.86|4463.86|4463.86|4463.33|4463.33|0
1636128520000|2021-11-05 16:08:40|4463.97|4463.97|4463.97|4463.97|4463.97|4463.97|4463.97|4463.97|0
1636128530000|2021-11-05 16:08:50|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|4463.74|0
1636128540000|2021-11-05 16:09:00|4464.06|4464.06|4464.42|4464.42|4464.42|4464.42|4464.06|4464.06|0
1636128550000|2021-11-05 16:09:10|4464.53|4464.53|4464.39|4464.39|4464.53|4464.53|4464.39|4464.39|0
1636128570000|2021-11-05 16:09:30|4464.55|4464.55|4464.37|4464.37|4464.55|4464.55|4464.37|4464.37|0
1636128600000|2021-11-05 16:10:00|4464.32|4464.32|4463.92|4463.92|4464.32|4464.32|4463.92|4463.92|0
1636128610000|2021-11-05 16:10:10|4464.27|4464.27|4463.59|4463.59|4464.27|4464.27|4463.59|4463.59|0
1636128630000|2021-11-05 16:10:30|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|4462.92|0
1636128640000|2021-11-05 16:10:40|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|4462.57|0
1636128650000|2021-11-05 16:10:50|4462.22|4462.22|4462.89|4462.89|4462.89|4462.89|4462.22|4462.22|0
1636128660000|2021-11-05 16:11:00|4463.07|4463.07|4463.42|4463.42|4463.42|4463.42|4463.07|4463.07|0
1636128680000|2021-11-05 16:11:20|4464.09|4464.09|4463.42|4463.42|4464.09|4464.09|4463.42|4463.42|0
1636128720000|2021-11-05 16:12:00|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|4464.09|0
1636128730000|2021-11-05 16:12:10|4464.27|4464.27|4464.27|4464.27|4464.27|4464.27|4464.27|4464.27|0
1636128740000|2021-11-05 16:12:20|4463.59|4463.59|4463.59|4463.59|4464.09|4464.09|4463.42|4463.42|0
1636128750000|2021-11-05 16:12:30|4463.75|4463.75|4463.75|4463.75|4463.75|4463.75|4463.75|4463.75|0
1636128760000|2021-11-05 16:12:40|4463.58|4463.58|4463.51|4463.51|4463.74|4463.74|4463.51|4463.51|0
1636128780000|2021-11-05 16:13:00|4463.69|4463.69|4463.86|4463.86|4463.86|4463.86|4463.69|4463.69|0
1636128800000|2021-11-05 16:13:20|4463.81|4463.81|4464.98|4464.98|4464.98|4464.98|4463.81|4463.81|0
1636128810000|2021-11-05 16:13:30|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|4465.15|0
1636128820000|2021-11-05 16:13:40|4464.62|4464.62|4463.68|4463.68|4464.66|4464.66|4463.35|4463.35|0
1636128840000|2021-11-05 16:14:00|4463.86|4463.86|4464.02|4464.02|4464.19|4464.19|4463.86|4463.86|0
1636128860000|2021-11-05 16:14:20|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|0
1636128880000|2021-11-05 16:14:40|4463.4|4463.4|4463.4|4463.4|4463.4|4463.4|4463.4|4463.4|0
1636128890000|2021-11-05 16:14:50|4463.57|4463.57|4463.57|4463.57|4463.57|4463.57|4463.57|4463.57|0
1636128900000|2021-11-05 16:15:00|4463.75|4463.75|4463.97|4463.97|4463.97|4463.97|4463.29|4463.29|0
1636128910000|2021-11-05 16:15:10|4463.29|4463.29|4463.12|4463.12|4463.29|4463.29|4463.12|4463.12|0
1636128920000|2021-11-05 16:15:20|4462.94|4462.94|4461.71|4461.71|4462.94|4462.94|4461.71|4461.71|0
1636128930000|2021-11-05 16:15:30|4461.04|4461.04|4461.39|4461.39|4461.39|4461.39|4461.04|4461.04|0
1636128950000|2021-11-05 16:15:50|4461.56|4461.56|4461.39|4461.39|4461.56|4461.56|4461.39|4461.39|0
1636128960000|2021-11-05 16:16:00|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|0
1636128980000|2021-11-05 16:16:20|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|0
1636128990000|2021-11-05 16:16:30|4461.21|4461.21|4461.04|4461.04|4461.21|4461.21|4461.04|4461.04|0
1636129000000|2021-11-05 16:16:40|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|4460.86|0
1636129010000|2021-11-05 16:16:50|4461.04|4461.04|4461.04|4461.04|4461.04|4461.04|4461.04|4461.04|0
1636129040000|2021-11-05 16:17:20|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|0
1636129050000|2021-11-05 16:17:30|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|4460.98|0
1636129060000|2021-11-05 16:17:40|4460.8|4460.8|4460.45|4460.45|4460.8|4460.8|4460.45|4460.45|0
1636129070000|2021-11-05 16:17:50|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|0
1636129090000|2021-11-05 16:18:10|4460.51|4460.51|4460.33|4460.33|4460.51|4460.51|4460.33|4460.33|0
1636129100000|2021-11-05 16:18:20|4460.45|4460.45|4459.66|4459.66|4460.45|4460.45|4459.66|4459.66|0
1636129110000|2021-11-05 16:18:30|4459.83|4459.83|4459.83|4459.83|4459.83|4459.83|4459.83|4459.83|0
1636129120000|2021-11-05 16:18:40|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|0
1636129130000|2021-11-05 16:18:50|4459.33|4459.33|4460.36|4460.36|4460.36|4460.36|4459.33|4459.33|0
1636129140000|2021-11-05 16:19:00|4461.06|4461.06|4461.39|4461.39|4461.74|4461.74|4461.06|4461.06|0
1636129160000|2021-11-05 16:19:20|4461.27|4461.27|4461.79|4461.79|4461.79|4461.79|4461.27|4461.27|0
1636129180000|2021-11-05 16:19:40|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|4461.27|0
1636129190000|2021-11-05 16:19:50|4461.44|4461.44|4461.56|4461.56|4461.56|4461.56|4461.44|4461.44|0
1636129200000|2021-11-05 16:20:00|4462.26|4462.26|4462.09|4462.09|4462.26|4462.26|4461.91|4461.91|0
1636129210000|2021-11-05 16:20:10|4462.19|4462.19|4462.44|4462.44|4462.44|4462.44|4462.09|4462.09|0
1636129220000|2021-11-05 16:20:20|4462.26|4462.26|4463.64|4463.64|4463.64|4463.64|4462.26|4462.26|0
1636129230000|2021-11-05 16:20:30|4463.48|4463.48|4463.83|4463.83|4463.83|4463.83|4463.48|4463.48|0
1636129240000|2021-11-05 16:20:40|4463.88|4463.88|4465.23|4465.23|4465.23|4465.23|4463.88|4463.88|0
1636129250000|2021-11-05 16:20:50|4465.76|4465.76|4465.06|4465.06|4465.76|4465.76|4465.06|4465.06|0
1636129260000|2021-11-05 16:21:00|4465.41|4465.41|4465.41|4465.41|4465.58|4465.58|4465.41|4465.41|0
1636129270000|2021-11-05 16:21:10|4465.24|4465.24|4464.79|4464.79|4465.36|4465.36|4464.79|4464.79|0
1636129280000|2021-11-05 16:21:20|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|0
1636129290000|2021-11-05 16:21:30|4464.73|4464.73|4464.62|4464.62|4464.73|4464.73|4464.62|4464.62|0
1636129300000|2021-11-05 16:21:40|4464.74|4464.74|4463.95|4463.95|4464.74|4464.74|4463.95|4463.95|0
1636129310000|2021-11-05 16:21:50|4464.07|4464.07|4464.54|4464.54|4464.54|4464.54|4463.95|4463.95|0
1636129320000|2021-11-05 16:22:00|4464.43|4464.43|4464.66|4464.66|4464.66|4464.66|4464.43|4464.43|0
1636129330000|2021-11-05 16:22:10|4464.54|4464.54|4464.65|4464.65|4464.65|4464.65|4464.54|4464.54|0
1636129340000|2021-11-05 16:22:20|4464.47|4464.47|4464.65|4464.65|4464.65|4464.65|4464.47|4464.47|0
1636129350000|2021-11-05 16:22:30|4464.83|4464.83|4464.47|4464.47|4464.83|4464.83|4464.47|4464.47|0
1636129360000|2021-11-05 16:22:40|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|0
1636129370000|2021-11-05 16:22:50|4464.19|4464.19|4463.86|4463.86|4464.19|4464.19|4463.86|4463.86|0
1636129390000|2021-11-05 16:23:10|4464.54|4464.54|4465.74|4465.74|4465.74|4465.74|4464.54|4464.54|0
1636129400000|2021-11-05 16:23:20|4465.56|4465.56|4465.91|4465.91|4465.91|4465.91|4465.56|4465.56|0
1636129440000|2021-11-05 16:24:00|4466.59|4466.59|4466.75|4466.75|4466.75|4466.75|4466.59|4466.59|0
1636129450000|2021-11-05 16:24:10|4466.86|4466.86|4467.21|4467.21|4467.21|4467.21|4466.86|4466.86|0
1636129460000|2021-11-05 16:24:20|4467.38|4467.38|4467.38|4467.38|4467.38|4467.38|4467.38|4467.38|0
1636129480000|2021-11-05 16:24:40|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|4467.56|0
1636129490000|2021-11-05 16:24:50|4467.38|4467.38|4467.38|4467.38|4467.38|4467.38|4467.38|4467.38|0
1636129500000|2021-11-05 16:25:00|4466.71|4466.71|4466.54|4466.54|4466.71|4466.71|4466.54|4466.54|0
1636129510000|2021-11-05 16:25:10|4466.37|4466.37|4466.19|4466.19|4466.37|4466.37|4466.19|4466.19|0
1636129520000|2021-11-05 16:25:20|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|0
1636129530000|2021-11-05 16:25:30|4466.2|4466.2|4466.34|4466.34|4466.34|4466.34|4466.2|4466.2|0
1636129540000|2021-11-05 16:25:40|4466.69|4466.69|4466.52|4466.52|4466.69|4466.69|4466.52|4466.52|0
1636129550000|2021-11-05 16:25:50|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|0
1636129560000|2021-11-05 16:26:00|4466.78|4466.78|4466.6|4466.6|4466.78|4466.78|4466.6|4466.6|0
1636129580000|2021-11-05 16:26:20|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|0
1636129590000|2021-11-05 16:26:30|4466.62|4466.62|4466.3|4466.3|4466.62|4466.62|4465.94|4465.94|0
1636129610000|2021-11-05 16:26:50|4466.12|4466.12|4466.3|4466.3|4466.3|4466.3|4466.12|4466.12|0
1636129620000|2021-11-05 16:27:00|4465.77|4465.77|4465.94|4465.94|4465.94|4465.94|4465.77|4465.77|0
1636129630000|2021-11-05 16:27:10|4466.18|4466.18|4466.06|4466.06|4466.18|4466.18|4466.06|4466.06|0
1636129640000|2021-11-05 16:27:20|4465.89|4465.89|4465.89|4465.89|4465.89|4465.89|4465.71|4465.71|0
1636129650000|2021-11-05 16:27:30|4465.54|4465.54|4465.54|4465.54|4465.54|4465.54|4465.54|4465.54|0
1636129660000|2021-11-05 16:27:40|4465.36|4465.36|4465.46|4465.46|4465.51|4465.51|4465.34|4465.34|0
1636129680000|2021-11-05 16:28:00|4465.29|4465.29|4464.39|4464.39|4465.29|4465.29|4464.04|4464.04|0
1636129690000|2021-11-05 16:28:10|4463.86|4463.86|4464.33|4464.33|4464.39|4464.39|4463.86|4463.86|0
1636129700000|2021-11-05 16:28:20|4464.16|4464.16|4464.16|4464.16|4464.16|4464.16|4464.16|4464.16|0
1636129710000|2021-11-05 16:28:30|4464.11|4464.11|4464.04|4464.04|4464.16|4464.16|4463.98|4463.98|0
1636129720000|2021-11-05 16:28:40|4464.18|4464.18|4464.01|4464.01|4464.18|4464.18|4464.01|4464.01|0
1636129730000|2021-11-05 16:28:50|4463.83|4463.83|4462.78|4462.78|4463.83|4463.83|4462.78|4462.78|0
1636129740000|2021-11-05 16:29:00|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|4462.6|0
1636129750000|2021-11-05 16:29:10|4462.71|4462.71|4463.99|4463.99|4464.35|4464.35|4462.42|4462.42|0
1636129760000|2021-11-05 16:29:20|4464.67|4464.67|4465.35|4465.35|4465.35|4465.35|4464.67|4464.67|0
1636129770000|2021-11-05 16:29:30|4465.52|4465.52|4465.88|4465.88|4466.05|4466.05|4465.38|4465.38|0
1636129780000|2021-11-05 16:29:40|4465.7|4465.7|4465.02|4465.02|4465.7|4465.7|4465.02|4465.02|0
1636129790000|2021-11-05 16:29:50|4465.38|4465.38|4465.19|4465.19|4465.56|4465.56|4465.19|4465.19|0
1636359300000|2021-11-08 08:15:00|4445.49|4445.49|4443.11|4443.11|4445.49|4445.49|4443.11|4443.11|0
1636359310000|2021-11-08 08:15:10|4443.64|4443.64|4440.48|4440.48|4443.64|4443.64|4440.48|4440.48|0
1636359320000|2021-11-08 08:15:20|4440.84|4440.84|4440.66|4440.66|4442.41|4442.41|4440.66|4440.66|0
1636359330000|2021-11-08 08:15:30|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|0
1636359340000|2021-11-08 08:15:40|4439.78|4439.78|4438.73|4438.73|4439.78|4439.78|4438.73|4438.73|0
1636359350000|2021-11-08 08:15:50|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|0
1636359360000|2021-11-08 08:16:00|4441.01|4441.01|4435.55|4435.55|4441.01|4441.01|4435.55|4435.55|0
1636359380000|2021-11-08 08:16:20|4434.68|4434.68|4432.97|4432.97|4434.68|4434.68|4432.27|4432.27|0
1636359390000|2021-11-08 08:16:30|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|4432.27|0
1636359400000|2021-11-08 08:16:40|4432.64|4432.64|4432.29|4432.29|4432.64|4432.64|4432.29|4432.29|0
1636359410000|2021-11-08 08:16:50|4430.74|4430.74|4432.44|4432.44|4432.44|4432.44|4430.74|4430.74|0
1636359420000|2021-11-08 08:17:00|4433.79|4433.79|4436.89|4436.89|4437.22|4437.22|4433.79|4433.79|0
1636359430000|2021-11-08 08:17:10|4436.95|4436.95|4438.85|4438.85|4438.85|4438.85|4436.95|4436.95|0
1636359440000|2021-11-08 08:17:20|4439.03|4439.03|4438.15|4438.15|4439.55|4439.55|4438.15|4438.15|0
1636359450000|2021-11-08 08:17:30|4439.03|4439.03|4439.25|4439.25|4440.6|4440.6|4439.03|4439.03|0
1636359460000|2021-11-08 08:17:40|4439.43|4439.43|4438.08|4438.08|4439.43|4439.43|4438.08|4438.08|0
1636359470000|2021-11-08 08:17:50|4437.55|4437.55|4438.28|4438.28|4438.28|4438.28|4436.88|4436.88|0
1636359480000|2021-11-08 08:18:00|4437.23|4437.23|4436.52|4436.52|4437.58|4437.58|4436.52|4436.52|0
1636359490000|2021-11-08 08:18:10|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|4437.2|0
1636359500000|2021-11-08 08:18:20|4437.88|4437.88|4437.9|4437.9|4437.9|4437.9|4435.97|4435.97|0
1636359510000|2021-11-08 08:18:30|4436.67|4436.67|4437.73|4437.73|4437.73|4437.73|4436.67|4436.67|0
1636359520000|2021-11-08 08:18:40|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|0
1636359530000|2021-11-08 08:18:50|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1636359540000|2021-11-08 08:19:00|4437.02|4437.02|4437.4|4437.4|4438.08|4438.08|4437.02|4437.02|0
1636359550000|2021-11-08 08:19:10|4437.25|4437.25|4440.18|4440.18|4440.18|4440.18|4437.25|4437.25|0
1636359570000|2021-11-08 08:19:30|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|0
1636359580000|2021-11-08 08:19:40|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|4442.58|0
1636359590000|2021-11-08 08:19:50|4442.05|4442.05|4439.6|4439.6|4442.05|4442.05|4439.6|4439.6|0
1636359600000|2021-11-08 08:20:00|4438.92|4438.92|4438.61|4438.61|4438.92|4438.92|4438.61|4438.61|0
1636359610000|2021-11-08 08:20:10|4436.85|4436.85|4437.26|4437.26|4437.26|4437.26|4435.5|4435.5|0
1636359620000|2021-11-08 08:20:20|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|4435.5|0
1636359630000|2021-11-08 08:20:30|4434.63|4434.63|4434.48|4434.48|4434.63|4434.63|4432.92|4432.92|0
1636359640000|2021-11-08 08:20:40|4434.83|4434.83|4434.83|4434.83|4434.83|4434.83|4434.83|4434.83|0
1636359650000|2021-11-08 08:20:50|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|4433.25|0
1636359660000|2021-11-08 08:21:00|4434.65|4434.65|4435.33|4435.33|4435.33|4435.33|4434.65|4434.65|0
1636359670000|2021-11-08 08:21:10|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|4434.45|0
1636359680000|2021-11-08 08:21:20|4433.92|4433.92|4434.8|4434.8|4434.8|4434.8|4433.92|4433.92|0
1636359690000|2021-11-08 08:21:30|4435.5|4435.5|4430.88|4430.88|4435.5|4435.5|4430.88|4430.88|0
1636359700000|2021-11-08 08:21:40|4431.4|4431.4|4431.93|4431.93|4431.93|4431.93|4431.4|4431.4|0
1636359710000|2021-11-08 08:21:50|4432.28|4432.28|4433.16|4433.16|4433.16|4433.16|4432.28|4432.28|0
1636359720000|2021-11-08 08:22:00|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|0
1636359730000|2021-11-08 08:22:10|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|4433.51|0
1636359740000|2021-11-08 08:22:20|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|4434.18|0
1636359750000|2021-11-08 08:22:30|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|0
1636359760000|2021-11-08 08:22:40|4432.16|4432.16|4432.48|4432.48|4433.71|4433.71|4432.16|4432.16|0
1636359770000|2021-11-08 08:22:50|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|4432.83|0
1636359780000|2021-11-08 08:23:00|4433.16|4433.16|4433.16|4433.16|4434.21|4434.21|4433.16|4433.16|0
1636359800000|2021-11-08 08:23:20|4434.39|4434.39|4434.09|4434.09|4434.39|4434.39|4434.09|4434.09|0
1636359820000|2021-11-08 08:23:40|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|0
1636359830000|2021-11-08 08:23:50|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|4436.87|0
1636359840000|2021-11-08 08:24:00|4437.05|4437.05|4437.4|4437.4|4437.4|4437.4|4436.87|4436.87|0
1636359850000|2021-11-08 08:24:10|4437.57|4437.57|4437.52|4437.52|4437.57|4437.57|4437.52|4437.52|0
1636359860000|2021-11-08 08:24:20|4437.57|4437.57|4441.68|4441.68|4441.85|4441.85|4437.57|4437.57|0
1636359870000|2021-11-08 08:24:30|4441|4441|4441|4441|4441|4441|4440.33|4440.33|0
1636359880000|2021-11-08 08:24:40|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4439.77|4439.77|0
1636359900000|2021-11-08 08:25:00|4441.18|4441.18|4440.5|4440.5|4441.18|4441.18|4440.5|4440.5|0
1636359910000|2021-11-08 08:25:10|4440.34|4440.34|4438.62|4438.62|4440.34|4440.34|4438.62|4438.62|0
1636359950000|2021-11-08 08:25:50|4439.29|4439.29|4439.44|4439.44|4439.97|4439.97|4439.29|4439.29|0
1636359960000|2021-11-08 08:26:00|4438.77|4438.77|4439.94|4439.94|4440.12|4440.12|4438.77|4438.77|0
1636359970000|2021-11-08 08:26:10|4439.77|4439.77|4440.79|4440.79|4440.79|4440.79|4439.77|4439.77|0
1636359980000|2021-11-08 08:26:20|4441.67|4441.67|4441.32|4441.32|4441.67|4441.67|4441.32|4441.32|0
1636359990000|2021-11-08 08:26:30|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|0
1636360000000|2021-11-08 08:26:40|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|0
1636360020000|2021-11-08 08:27:00|4441.84|4441.84|4440.97|4440.97|4442.17|4442.17|4440.97|4440.97|0
1636360030000|2021-11-08 08:27:10|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4439.51|4439.51|0
1636360040000|2021-11-08 08:27:20|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|0
1636360050000|2021-11-08 08:27:30|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|4440.51|0
1636360070000|2021-11-08 08:27:50|4440.56|4440.56|4440.56|4440.56|4440.74|4440.74|4440.21|4440.21|0
1636360080000|2021-11-08 08:28:00|4440.74|4440.74|4441.28|4441.28|4441.28|4441.28|4440.74|4440.74|0
1636360100000|2021-11-08 08:28:20|4441.81|4441.81|4442.51|4442.51|4442.51|4442.51|4441.81|4441.81|0
1636360110000|2021-11-08 08:28:30|4442.56|4442.56|4445.27|4445.27|4445.27|4445.27|4442.56|4442.56|0
1636360140000|2021-11-08 08:29:00|4445.94|4445.94|4445.09|4445.09|4446.29|4446.29|4445.09|4445.09|0
1636360150000|2021-11-08 08:29:10|4445.77|4445.77|4446.12|4446.12|4446.12|4446.12|4445.77|4445.77|0
1636360160000|2021-11-08 08:29:20|4446.47|4446.47|4447.69|4447.69|4448.4|4448.4|4446.47|4446.47|0
1636360190000|2021-11-08 08:29:50|4448.05|4448.05|4447.17|4447.17|4448.05|4448.05|4447.17|4447.17|0
1636360200000|2021-11-08 08:30:00|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|0
1636360210000|2021-11-08 08:30:10|4446.86|4446.86|4445.78|4445.78|4447.54|4447.54|4445.78|4445.78|0
1636360230000|2021-11-08 08:30:30|4446.46|4446.46|4447.13|4447.13|4447.13|4447.13|4445.78|4445.78|0
1636360260000|2021-11-08 08:31:00|4446.78|4446.78|4444.68|4444.68|4446.78|4446.78|4444.68|4444.68|0
1636360270000|2021-11-08 08:31:10|4444.56|4444.56|4442.01|4442.01|4444.56|4444.56|4442.01|4442.01|0
1636360280000|2021-11-08 08:31:20|4442.68|4442.68|4442.01|4442.01|4442.68|4442.68|4442.01|4442.01|0
1636360290000|2021-11-08 08:31:30|4441.13|4441.13|4439.08|4439.08|4441.13|4441.13|4439.08|4439.08|0
1636360320000|2021-11-08 08:32:00|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|0
1636360330000|2021-11-08 08:32:10|4437.88|4437.88|4437.88|4437.88|4438.4|4438.4|4437.88|4437.88|0
1636360350000|2021-11-08 08:32:30|4438.23|4438.23|4438.75|4438.75|4438.75|4438.75|4438.23|4438.23|0
1636360370000|2021-11-08 08:32:50|4439.28|4439.28|4437.35|4437.35|4439.28|4439.28|4437.35|4437.35|0
1636360380000|2021-11-08 08:33:00|4437.19|4437.19|4437.55|4437.55|4438.08|4438.08|4436.85|4436.85|0
1636360390000|2021-11-08 08:33:10|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|4438.04|0
1636360400000|2021-11-08 08:33:20|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|0
1636360410000|2021-11-08 08:33:30|4439.1|4439.1|4438.92|4438.92|4439.1|4439.1|4438.4|4438.4|0
1636360420000|2021-11-08 08:33:40|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|4438.57|0
1636360430000|2021-11-08 08:33:50|4439.8|4439.8|4438.22|4438.22|4439.8|4439.8|4437.34|4437.34|0
1636360460000|2021-11-08 08:34:20|4438.92|4438.92|4439.6|4439.6|4439.6|4439.6|4438.92|4438.92|0
1636360470000|2021-11-08 08:34:30|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|0
1636360480000|2021-11-08 08:34:40|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1636360490000|2021-11-08 08:34:50|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|0
1636360500000|2021-11-08 08:35:00|4441|4441|4441.18|4441.18|4441.18|4441.18|4441|4441|0
1636360510000|2021-11-08 08:35:10|4440.3|4440.3|4440.47|4440.47|4440.47|4440.47|4440.3|4440.3|0
1636360520000|2021-11-08 08:35:20|4441.35|4441.35|4441.53|4441.53|4442.23|4442.23|4441.35|4441.35|0
1636360530000|2021-11-08 08:35:30|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|4442.2|0
1636360550000|2021-11-08 08:35:50|4443.08|4443.08|4444.96|4444.96|4444.96|4444.96|4443.08|4443.08|0
1636360580000|2021-11-08 08:36:20|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|0
1636360590000|2021-11-08 08:36:30|4446.36|4446.36|4446.38|4446.38|4446.71|4446.71|4446.36|4446.36|0
1636360600000|2021-11-08 08:36:40|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|0
1636360630000|2021-11-08 08:37:10|4445.68|4445.68|4445.5|4445.5|4445.68|4445.68|4445.5|4445.5|0
1636360660000|2021-11-08 08:37:40|4443.48|4443.48|4443.1|4443.1|4444.15|4444.15|4441.9|4441.9|0
1636360670000|2021-11-08 08:37:50|4441.75|4441.75|4442.1|4442.1|4442.1|4442.1|4441.75|4441.75|0
1636360680000|2021-11-08 08:38:00|4442.78|4442.78|4442.78|4442.78|4443.45|4443.45|4442.78|4442.78|0
1636360700000|2021-11-08 08:38:20|4442.42|4442.42|4442.78|4442.78|4442.78|4442.78|4442.42|4442.42|0
1636360730000|2021-11-08 08:38:50|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|0
1636360740000|2021-11-08 08:39:00|4443.63|4443.63|4443.98|4443.98|4443.98|4443.98|4443.63|4443.63|0
1636360750000|2021-11-08 08:39:10|4445.56|4445.56|4445.56|4445.56|4445.56|4445.56|4445.56|4445.56|0
1636360790000|2021-11-08 08:39:50|4446.23|4446.23|4446.6|4446.6|4446.6|4446.6|4446.23|4446.23|0
1636360800000|2021-11-08 08:40:00|4447.65|4447.65|4447.98|4447.98|4447.98|4447.98|4447.3|4447.3|0
1636360820000|2021-11-08 08:40:20|4447.81|4447.81|4447.98|4447.98|4448.3|4448.3|4447.81|4447.81|0
1636360830000|2021-11-08 08:40:30|4449.56|4449.56|4450.23|4450.23|4450.23|4450.23|4449.56|4449.56|0
1636360860000|2021-11-08 08:41:00|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4450.91|4450.91|0
1636360870000|2021-11-08 08:41:10|4450.91|4450.91|4449.56|4449.56|4450.91|4450.91|4449.56|4449.56|0
1636360880000|2021-11-08 08:41:20|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|0
1636360890000|2021-11-08 08:41:30|4450.06|4450.06|4450.41|4450.41|4450.41|4450.41|4450.06|4450.06|0
1636360910000|2021-11-08 08:41:50|4449.18|4449.18|4448.48|4448.48|4449.18|4449.18|4448.48|4448.48|0
1636360920000|2021-11-08 08:42:00|4449.15|4449.15|4448.48|4448.48|4449.15|4449.15|4448.48|4448.48|0
1636360930000|2021-11-08 08:42:10|4447.8|4447.8|4447.13|4447.13|4447.8|4447.8|4447.13|4447.13|0
1636360950000|2021-11-08 08:42:30|4446.07|4446.07|4447.3|4447.3|4447.3|4447.3|4446.07|4446.07|0
1636360960000|2021-11-08 08:42:40|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|4447.14|0
1636360970000|2021-11-08 08:42:50|4447.49|4447.49|4446.79|4446.79|4447.49|4447.49|4446.79|4446.79|0
1636361020000|2021-11-08 08:43:40|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|0
1636361030000|2021-11-08 08:43:50|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|4446.76|0
1636361040000|2021-11-08 08:44:00|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|0
1636361050000|2021-11-08 08:44:10|4445.71|4445.71|4443.48|4443.48|4445.71|4445.71|4443.48|4443.48|0
1636361070000|2021-11-08 08:44:30|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|0
1636361100000|2021-11-08 08:45:00|4442.13|4442.13|4442.81|4442.81|4442.81|4442.81|4442.13|4442.13|0
1636361110000|2021-11-08 08:45:10|4440.88|4440.88|4439.53|4439.53|4440.88|4440.88|4439.53|4439.53|0
1636361120000|2021-11-08 08:45:20|4440.23|4440.23|4437.25|4437.25|4440.23|4440.23|4437.25|4437.25|0
1636361140000|2021-11-08 08:45:40|4437.77|4437.77|4437.67|4437.67|4437.77|4437.77|4437.67|4437.67|0
1636361160000|2021-11-08 08:46:00|4437.32|4437.32|4439.95|4439.95|4439.95|4439.95|4437.32|4437.32|0
1636361170000|2021-11-08 08:46:10|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|4439.77|0
1636361180000|2021-11-08 08:46:20|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|0
1636361190000|2021-11-08 08:46:30|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|0
1636361210000|2021-11-08 08:46:50|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|0
1636361220000|2021-11-08 08:47:00|4442.16|4442.16|4441.49|4441.49|4442.16|4442.16|4441.49|4441.49|0
1636361240000|2021-11-08 08:47:20|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|0
1636361260000|2021-11-08 08:47:40|4441.49|4441.49|4440.44|4440.44|4441.49|4441.49|4440.44|4440.44|0
1636361270000|2021-11-08 08:47:50|4439.56|4439.56|4440.79|4440.79|4441.14|4441.14|4439.56|4439.56|0
1636361280000|2021-11-08 08:48:00|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1636361290000|2021-11-08 08:48:10|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|4441.96|0
1636361300000|2021-11-08 08:48:20|4442.29|4442.29|4442.29|4442.29|4442.29|4442.29|4442.29|4442.29|0
1636361330000|2021-11-08 08:48:50|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|4443.17|0
1636361340000|2021-11-08 08:49:00|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|0
1636361360000|2021-11-08 08:49:20|4443.15|4443.15|4443.32|4443.32|4443.32|4443.32|4443.15|4443.15|0
1636361380000|2021-11-08 08:49:40|4442.27|4442.27|4442.62|4442.62|4442.62|4442.62|4442.27|4442.27|0
1636361390000|2021-11-08 08:49:50|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|4442.3|0
1636361400000|2021-11-08 08:50:00|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|4441.93|0
1636361410000|2021-11-08 08:50:10|4444.03|4444.03|4445.21|4445.21|4445.91|4445.91|4443.51|4443.51|0
1636361420000|2021-11-08 08:50:20|4444.86|4444.86|4445.56|4445.56|4445.56|4445.56|4444.86|4444.86|0
1636361430000|2021-11-08 08:50:30|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|0
1636361450000|2021-11-08 08:50:50|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|0
1636361460000|2021-11-08 08:51:00|4445.08|4445.08|4446.61|4446.61|4446.61|4446.61|4445.08|4445.08|0
1636361470000|2021-11-08 08:51:10|4447.66|4447.66|4448.01|4448.01|4448.01|4448.01|4446.96|4446.96|0
1636361490000|2021-11-08 08:51:30|4448.13|4448.13|4448.83|4448.83|4448.83|4448.83|4448.13|4448.13|0
1636361520000|2021-11-08 08:52:00|4447.61|4447.61|4447.61|4447.61|4447.61|4447.61|4447.61|4447.61|0
1636361540000|2021-11-08 08:52:20|4448.48|4448.48|4448.31|4448.31|4448.48|4448.48|4448.31|4448.31|0
1636361560000|2021-11-08 08:52:40|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|0
1636361580000|2021-11-08 08:53:00|4449.22|4449.22|4448.34|4448.34|4449.22|4449.22|4448.34|4448.34|0
1636361590000|2021-11-08 08:53:10|4447.81|4447.81|4445.89|4445.89|4447.81|4447.81|4445.89|4445.89|0
1636361600000|2021-11-08 08:53:20|4445.71|4445.71|4446.59|4446.59|4446.59|4446.59|4445.71|4445.71|0
1636361610000|2021-11-08 08:53:30|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|0
1636361620000|2021-11-08 08:53:40|4446.07|4446.07|4445.02|4445.02|4446.07|4446.07|4445.02|4445.02|0
1636361630000|2021-11-08 08:53:50|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|0
1636361640000|2021-11-08 08:54:00|4446.4|4446.4|4446.4|4446.4|4446.4|4446.4|4446.4|4446.4|0
1636361660000|2021-11-08 08:54:20|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|0
1636361700000|2021-11-08 08:55:00|4446.75|4446.75|4447.42|4447.42|4447.42|4447.42|4446.75|4446.75|0
1636361710000|2021-11-08 08:55:10|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|0
1636361720000|2021-11-08 08:55:20|4445.7|4445.7|4444.29|4444.29|4445.7|4445.7|4444.29|4444.29|0
1636361730000|2021-11-08 08:55:30|4444.06|4444.06|4444.82|4444.82|4444.82|4444.82|4443.94|4443.94|0
1636361760000|2021-11-08 08:56:00|4444.47|4444.47|4444.14|4444.14|4444.47|4444.47|4443.79|4443.79|0
1636361800000|2021-11-08 08:56:40|4444.67|4444.67|4445.02|4445.02|4445.02|4445.02|4444.67|4444.67|0
1636361810000|2021-11-08 08:56:50|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|0
1636361820000|2021-11-08 08:57:00|4444.31|4444.31|4443.6|4443.6|4444.31|4444.31|4443.6|4443.6|0
1636361850000|2021-11-08 08:57:30|4443.43|4443.43|4444.66|4444.66|4444.66|4444.66|4443.43|4443.43|0
1636361880000|2021-11-08 08:58:00|4443.6|4443.6|4440.82|4440.82|4443.6|4443.6|4440.82|4440.82|0
1636361910000|2021-11-08 08:58:30|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|0
1636361920000|2021-11-08 08:58:40|4440.12|4440.12|4439.77|4439.77|4440.12|4440.12|4439.77|4439.77|0
1636361930000|2021-11-08 08:58:50|4440.65|4440.65|4441.35|4441.35|4441.35|4441.35|4440.65|4440.65|0
1636361950000|2021-11-08 08:59:10|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|0
1636361960000|2021-11-08 08:59:20|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|0
1636361970000|2021-11-08 08:59:30|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|0
1636361990000|2021-11-08 08:59:50|4440.51|4440.51|4441.18|4441.18|4441.18|4441.18|4440.51|4440.51|0
1636362000000|2021-11-08 09:00:00|4441.01|4441.01|4440.33|4440.33|4441.01|4441.01|4440.33|4440.33|0
1636362010000|2021-11-08 09:00:10|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|0
1636362050000|2021-11-08 09:00:50|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|0
1636362070000|2021-11-08 09:01:10|4438.28|4438.28|4437.93|4437.93|4438.28|4438.28|4437.93|4437.93|0
1636362080000|2021-11-08 09:01:20|4439.69|4439.69|4441.44|4441.44|4441.44|4441.44|4439.69|4439.69|0
1636362090000|2021-11-08 09:01:30|4443.37|4443.37|4442.49|4442.49|4443.54|4443.54|4442.14|4442.14|0
1636362110000|2021-11-08 09:01:50|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|0
1636362130000|2021-11-08 09:02:10|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|0
1636362140000|2021-11-08 09:02:20|4444.42|4444.42|4446.5|4446.5|4446.5|4446.5|4444.25|4444.25|0
1636362160000|2021-11-08 09:02:40|4445.8|4445.8|4446.5|4446.5|4446.5|4446.5|4445.8|4445.8|0
1636362170000|2021-11-08 09:02:50|4445.82|4445.82|4445.15|4445.15|4445.82|4445.82|4444.47|4444.47|0
1636362180000|2021-11-08 09:03:00|4444.27|4444.27|4443.22|4443.22|4444.27|4444.27|4443.22|4443.22|0
1636362190000|2021-11-08 09:03:10|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|0
1636362200000|2021-11-08 09:03:20|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|4442.87|0
1636362210000|2021-11-08 09:03:30|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|0
1636362230000|2021-11-08 09:03:50|4444.8|4444.8|4445.32|4445.32|4445.32|4445.32|4444.8|4444.8|0
1636362260000|2021-11-08 09:04:20|4445.85|4445.85|4446.55|4446.55|4446.55|4446.55|4445.85|4445.85|0
1636362280000|2021-11-08 09:04:40|4446.71|4446.71|4448.27|4448.27|4448.27|4448.27|4446.71|4446.71|0
1636362290000|2021-11-08 09:04:50|4448.44|4448.44|4448.77|4448.77|4448.77|4448.77|4448.09|4448.09|0
1636362300000|2021-11-08 09:05:00|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|0
1636362310000|2021-11-08 09:05:10|4449.49|4449.49|4448.79|4448.79|4449.85|4449.85|4448.27|4448.27|0
1636362320000|2021-11-08 09:05:20|4449.49|4449.49|4448.79|4448.79|4449.49|4449.49|4448.79|4448.79|0
1636362340000|2021-11-08 09:05:40|4448.27|4448.27|4448.27|4448.27|4448.27|4448.27|4448.27|4448.27|0
1636362360000|2021-11-08 09:06:00|4448.44|4448.44|4449.67|4449.67|4449.67|4449.67|4447.92|4447.92|0
1636362370000|2021-11-08 09:06:10|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|0
1636362380000|2021-11-08 09:06:20|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|0
1636362420000|2021-11-08 09:07:00|4449.85|4449.85|4450.9|4450.9|4450.9|4450.9|4449.67|4449.67|0
1636362470000|2021-11-08 09:07:50|4452.12|4452.12|4452.65|4452.65|4452.65|4452.65|4452.12|4452.12|0
1636362480000|2021-11-08 09:08:00|4451.77|4451.77|4451.42|4451.42|4451.77|4451.77|4451.42|4451.42|0
1636362500000|2021-11-08 09:08:20|4451.07|4451.07|4450.9|4450.9|4451.07|4451.07|4450.9|4450.9|0
1636362510000|2021-11-08 09:08:30|4451.95|4451.95|4451.6|4451.6|4451.95|4451.95|4451.6|4451.6|0
1636362530000|2021-11-08 09:08:50|4450.92|4450.92|4450.22|4450.22|4450.92|4450.92|4450.22|4450.22|0
1636362540000|2021-11-08 09:09:00|4450.05|4450.05|4449.88|4449.88|4450.05|4450.05|4449.17|4449.17|0
1636362550000|2021-11-08 09:09:10|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|4449.72|0
1636362560000|2021-11-08 09:09:20|4449.88|4449.88|4449.88|4449.88|4450.06|4450.06|4449.88|4449.88|0
1636362590000|2021-11-08 09:09:50|4449.21|4449.21|4448.53|4448.53|4449.21|4449.21|4448.53|4448.53|0
1636362600000|2021-11-08 09:10:00|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|0
1636362640000|2021-11-08 09:10:40|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|4448.53|0
1636362660000|2021-11-08 09:11:00|4449.41|4449.41|4449.58|4449.58|4449.58|4449.58|4449.23|4449.23|0
1636362680000|2021-11-08 09:11:20|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|0
1636362690000|2021-11-08 09:11:30|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|0
1636362730000|2021-11-08 09:12:10|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|0
1636362740000|2021-11-08 09:12:20|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|0
1636362750000|2021-11-08 09:12:30|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|0
1636362760000|2021-11-08 09:12:40|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|0
1636362800000|2021-11-08 09:13:20|4446.8|4446.8|4446.47|4446.47|4446.8|4446.8|4446.47|4446.47|0
1636362810000|2021-11-08 09:13:30|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|4445.8|0
1636362870000|2021-11-08 09:14:30|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|0
1636362900000|2021-11-08 09:15:00|4445.45|4445.45|4444.75|4444.75|4445.62|4445.62|4444.75|4444.75|0
1636362910000|2021-11-08 09:15:10|4444.51|4444.51|4443.84|4443.84|4444.51|4444.51|4443.84|4443.84|0
1636362920000|2021-11-08 09:15:20|4443.13|4443.13|4443.16|4443.16|4444.19|4444.19|4443.13|4443.13|0
1636362930000|2021-11-08 09:15:30|4443.84|4443.84|4444.01|4444.01|4444.01|4444.01|4443.84|4443.84|0
1636362960000|2021-11-08 09:16:00|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|4443.34|0
1636362980000|2021-11-08 09:16:20|4443.51|4443.51|4444.24|4444.24|4444.24|4444.24|4443.51|4443.51|0
1636363000000|2021-11-08 09:16:40|4442.83|4442.83|4442.31|4442.31|4442.83|4442.83|4442.31|4442.31|0
1636363020000|2021-11-08 09:17:00|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|4441.26|0
1636363080000|2021-11-08 09:18:00|4440.73|4440.73|4441.26|4441.26|4441.26|4441.26|4440.73|4440.73|0
1636363120000|2021-11-08 09:18:40|4440.38|4440.38|4439.7|4439.7|4440.38|4440.38|4439.7|4439.7|0
1636363140000|2021-11-08 09:19:00|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|0
1636363150000|2021-11-08 09:19:10|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|0
1636363170000|2021-11-08 09:19:30|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|4440.08|0
1636363180000|2021-11-08 09:19:40|4439.75|4439.75|4438.88|4438.88|4439.75|4439.75|4438.88|4438.88|0
1636363200000|2021-11-08 09:20:00|4438.35|4438.35|4437|4437|4438.35|4438.35|4437|4437|0
1636363220000|2021-11-08 09:20:20|4436.32|4436.32|4435.65|4435.65|4436.32|4436.32|4435.65|4435.65|0
1636363230000|2021-11-08 09:20:30|4437|4437|4437|4437|4437|4437|4437|4437|0
1636363240000|2021-11-08 09:20:40|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|4436.32|0
1636363300000|2021-11-08 09:21:40|4436.22|4436.22|4436.39|4436.39|4436.39|4436.39|4436.22|4436.22|0
1636363320000|2021-11-08 09:22:00|4437.74|4437.74|4437.22|4437.22|4437.74|4437.74|4437.22|4437.22|0
1636363330000|2021-11-08 09:22:10|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|4438.1|0
1636363360000|2021-11-08 09:22:40|4438.27|4438.27|4439.15|4439.15|4439.15|4439.15|4438.27|4438.27|0
1636363370000|2021-11-08 09:22:50|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|4439.82|0
1636363380000|2021-11-08 09:23:00|4439.15|4439.15|4440.17|4440.17|4440.17|4440.17|4439.15|4439.15|0
1636363440000|2021-11-08 09:24:00|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|4440.35|0
1636363450000|2021-11-08 09:24:10|4440|4440|4440|4440|4440|4440|4440|4440|0
1636363460000|2021-11-08 09:24:20|4440.88|4440.88|4441.23|4441.23|4441.23|4441.23|4440.88|4440.88|0
1636363470000|2021-11-08 09:24:30|4441.55|4441.55|4441.2|4441.2|4441.55|4441.55|4441.2|4441.2|0
1636363520000|2021-11-08 09:25:20|4440.68|4440.68|4439.34|4439.34|4440.85|4440.85|4439.34|4439.34|0
1636363530000|2021-11-08 09:25:30|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|0
1636363560000|2021-11-08 09:26:00|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|0
1636363570000|2021-11-08 09:26:10|4439.01|4439.01|4439.51|4439.51|4439.51|4439.51|4438.84|4438.84|0
1636363580000|2021-11-08 09:26:20|4439.68|4439.68|4439.94|4439.94|4439.94|4439.94|4439.62|4439.62|0
1636363590000|2021-11-08 09:26:30|4441.17|4441.17|4441.11|4441.11|4441.17|4441.17|4441.11|4441.11|0
1636363630000|2021-11-08 09:27:10|4441.81|4441.81|4441.81|4441.81|4441.81|4441.81|4441.11|4441.11|0
1636363640000|2021-11-08 09:27:20|4443.17|4443.17|4444.04|4444.04|4444.04|4444.04|4443.17|4443.17|0
1636363650000|2021-11-08 09:27:30|4444.74|4444.74|4445.45|4445.45|4445.45|4445.45|4444.74|4444.74|0
1636363660000|2021-11-08 09:27:40|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|4444.57|0
1636363680000|2021-11-08 09:28:00|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|4444.22|0
1636363700000|2021-11-08 09:28:20|4445.57|4445.57|4444.89|4444.89|4445.57|4445.57|4444.89|4444.89|0
1636363720000|2021-11-08 09:28:40|4444.22|4444.22|4444.04|4444.04|4444.22|4444.22|4444.04|4444.04|0
1636363730000|2021-11-08 09:28:50|4444.57|4444.57|4444.39|4444.39|4444.57|4444.57|4444.39|4444.39|0
1636363750000|2021-11-08 09:29:10|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|4444.29|0
1636363760000|2021-11-08 09:29:20|4444.96|4444.96|4444.96|4444.96|4444.96|4444.96|4444.96|4444.96|0
1636363770000|2021-11-08 09:29:30|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|0
1636363780000|2021-11-08 09:29:40|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|0
1636363800000|2021-11-08 09:30:00|4444.94|4444.94|4445.11|4445.11|4445.11|4445.11|4444.94|4444.94|0
1636363830000|2021-11-08 09:30:30|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|0
1636363850000|2021-11-08 09:30:50|4442.66|4442.66|4443.71|4443.71|4443.71|4443.71|4442.66|4442.66|0
1636363860000|2021-11-08 09:31:00|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|4443.54|0
1636363900000|2021-11-08 09:31:40|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|0
1636363920000|2021-11-08 09:32:00|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|0
1636363940000|2021-11-08 09:32:20|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|0
1636363950000|2021-11-08 09:32:30|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|4443.36|0
1636363960000|2021-11-08 09:32:40|4443.54|4443.54|4444.76|4444.76|4444.76|4444.76|4443.54|4443.54|0
1636363980000|2021-11-08 09:33:00|4444.09|4444.09|4443.4|4443.4|4444.09|4444.09|4443.4|4443.4|0
1636363990000|2021-11-08 09:33:10|4443.14|4443.14|4443.19|4443.19|4443.19|4443.19|4443.14|4443.14|0
1636364000000|2021-11-08 09:33:20|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|0
1636364010000|2021-11-08 09:33:30|4443.67|4443.67|4443.21|4443.21|4443.67|4443.67|4443.21|4443.21|0
1636364030000|2021-11-08 09:33:50|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|0
1636364060000|2021-11-08 09:34:20|4443.82|4443.82|4444.17|4444.17|4444.17|4444.17|4443.82|4443.82|0
1636364070000|2021-11-08 09:34:30|4444|4444|4444|4444|4444|4444|4444|4444|0
1636364080000|2021-11-08 09:34:40|4443.82|4443.82|4444.52|4444.52|4444.52|4444.52|4443.82|4443.82|0
1636364110000|2021-11-08 09:35:10|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|4443.47|0
1636364140000|2021-11-08 09:35:40|4442.42|4442.42|4442.77|4442.77|4442.77|4442.77|4442.42|4442.42|0
1636364150000|2021-11-08 09:35:50|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|4442.07|0
1636364170000|2021-11-08 09:36:10|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|0
1636364210000|2021-11-08 09:36:50|4442.26|4442.26|4441.58|4441.58|4442.26|4442.26|4441.58|4441.58|0
1636364220000|2021-11-08 09:37:00|4441.23|4441.23|4440.64|4440.64|4441.23|4441.23|4440.64|4440.64|0
1636364230000|2021-11-08 09:37:10|4441.17|4441.17|4441.34|4441.34|4441.34|4441.34|4441.17|4441.17|0
1636364240000|2021-11-08 09:37:20|4440.99|4440.99|4440.29|4440.29|4440.99|4440.99|4440.29|4440.29|0
1636364250000|2021-11-08 09:37:30|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|0
1636364260000|2021-11-08 09:37:40|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|4440.46|0
1636364280000|2021-11-08 09:38:00|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|4441.14|0
1636364290000|2021-11-08 09:38:10|4441.43|4441.43|4441.14|4441.14|4441.43|4441.43|4441.14|4441.14|0
1636364340000|2021-11-08 09:39:00|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|4441.49|0
1636364380000|2021-11-08 09:39:40|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|0
1636364390000|2021-11-08 09:39:50|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|4441.84|0
1636364410000|2021-11-08 09:40:10|4441.17|4441.17|4440.46|4440.46|4441.17|4441.17|4440.46|4440.46|0
1636364420000|2021-11-08 09:40:20|4440.64|4440.64|4440.69|4440.69|4440.69|4440.69|4440.64|4440.64|0
1636364430000|2021-11-08 09:40:30|4439.99|4439.99|4440.52|4440.52|4440.52|4440.52|4439.64|4439.64|0
1636364470000|2021-11-08 09:41:10|4441.57|4441.57|4442.1|4442.1|4442.1|4442.1|4441.57|4441.57|0
1636364500000|2021-11-08 09:41:40|4442.77|4442.77|4443.82|4443.82|4443.82|4443.82|4442.77|4442.77|0
1636364510000|2021-11-08 09:41:50|4443.65|4443.65|4444.88|4444.88|4444.88|4444.88|4443.65|4443.65|0
1636364540000|2021-11-08 09:42:20|4442.95|4442.95|4444.35|4444.35|4444.35|4444.35|4442.95|4442.95|0
1636364580000|2021-11-08 09:43:00|4444.88|4444.88|4445.87|4445.87|4445.87|4445.87|4444.88|4444.88|0
1636364600000|2021-11-08 09:43:20|4446.54|4446.54|4446.37|4446.37|4446.54|4446.54|4446.37|4446.37|0
1636364680000|2021-11-08 09:44:40|4446.2|4446.2|4446.92|4446.92|4446.92|4446.92|4446.04|4446.04|0
1636364690000|2021-11-08 09:44:50|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|0
1636364700000|2021-11-08 09:45:00|4445.89|4445.89|4446.77|4446.77|4447.44|4447.44|4445.89|4445.89|0
1636364720000|2021-11-08 09:45:20|4446.07|4446.07|4446.07|4446.07|4446.07|4446.07|4446.07|4446.07|0
1636364730000|2021-11-08 09:45:30|4446.56|4446.56|4446.23|4446.23|4446.56|4446.56|4446.23|4446.23|0
1636364740000|2021-11-08 09:45:40|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|0
1636364750000|2021-11-08 09:45:50|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|4446.17|0
1636364760000|2021-11-08 09:46:00|4445.82|4445.82|4446.67|4446.67|4446.67|4446.67|4445.82|4445.82|0
1636364790000|2021-11-08 09:46:30|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|0
1636364810000|2021-11-08 09:46:50|4446.16|4446.16|4446.16|4446.16|4446.16|4446.16|4446.16|4446.16|0
1636364850000|2021-11-08 09:47:30|4446.83|4446.83|4446.86|4446.86|4446.86|4446.86|4446.16|4446.16|0
1636364860000|2021-11-08 09:47:40|4448.21|4448.21|4447.68|4447.68|4448.56|4448.56|4447.68|4447.68|0
1636364870000|2021-11-08 09:47:50|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|0
1636364880000|2021-11-08 09:48:00|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|0
1636364900000|2021-11-08 09:48:20|4447.36|4447.36|4446.83|4446.83|4447.36|4447.36|4446.83|4446.83|0
1636364920000|2021-11-08 09:48:40|4447|4447|4447|4447|4447|4447|4447|4447|0
1636364950000|2021-11-08 09:49:10|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|0
1636364960000|2021-11-08 09:49:20|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|0
1636364970000|2021-11-08 09:49:30|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|0
1636365020000|2021-11-08 09:50:20|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|0
1636365030000|2021-11-08 09:50:30|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|0
1636365040000|2021-11-08 09:50:40|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|0
1636365070000|2021-11-08 09:51:10|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|4444.44|0
1636365120000|2021-11-08 09:52:00|4443.74|4443.74|4442.87|4442.87|4443.74|4443.74|4442.87|4442.87|0
1636365130000|2021-11-08 09:52:10|4442.19|4442.19|4442.19|4442.19|4442.19|4442.19|4442.19|4442.19|0
1636365160000|2021-11-08 09:52:40|4443.22|4443.22|4443.74|4443.74|4443.74|4443.74|4443.22|4443.22|0
1636365170000|2021-11-08 09:52:50|4443.22|4443.22|4442.69|4442.69|4443.22|4443.22|4442.69|4442.69|0
1636365180000|2021-11-08 09:53:00|4442.51|4442.51|4442.87|4442.87|4442.87|4442.87|4442.51|4442.51|0
1636365190000|2021-11-08 09:53:10|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|0
1636365200000|2021-11-08 09:53:20|4444.24|4444.24|4444.59|4444.59|4444.59|4444.59|4444.24|4444.24|0
1636365230000|2021-11-08 09:53:50|4444.42|4444.42|4443.02|4443.02|4444.42|4444.42|4443.02|4443.02|0
1636365240000|2021-11-08 09:54:00|4444.24|4444.24|4443.72|4443.72|4444.24|4444.24|4443.72|4443.72|0
1636365250000|2021-11-08 09:54:10|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|0
1636365280000|2021-11-08 09:54:40|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|0
1636365300000|2021-11-08 09:55:00|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|4443.92|0
1636365330000|2021-11-08 09:55:30|4442.57|4442.57|4443.92|4443.92|4443.92|4443.92|4442.57|4442.57|0
1636365340000|2021-11-08 09:55:40|4443.22|4443.22|4442.69|4442.69|4443.22|4443.22|4442.69|4442.69|0
1636365350000|2021-11-08 09:55:50|4443.22|4443.22|4443.22|4443.22|4443.22|4443.22|4443.22|4443.22|0
1636365380000|2021-11-08 09:56:20|4444.07|4444.07|4443.39|4443.39|4444.07|4444.07|4443.39|4443.39|0
1636365420000|2021-11-08 09:57:00|4443.57|4443.57|4444.42|4444.42|4444.42|4444.42|4443.57|4443.57|0
1636365460000|2021-11-08 09:57:40|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|0
1636365510000|2021-11-08 09:58:30|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|4443.89|0
1636365520000|2021-11-08 09:58:40|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1636365540000|2021-11-08 09:59:00|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|0
1636365550000|2021-11-08 09:59:10|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|0
1636365560000|2021-11-08 09:59:20|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|0
1636365580000|2021-11-08 09:59:40|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|0
1636365600000|2021-11-08 10:00:00|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1636365610000|2021-11-08 10:00:10|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|4441.46|0
1636365630000|2021-11-08 10:00:30|4441.64|4441.64|4443.72|4443.72|4443.72|4443.72|4441.64|4441.64|0
1636365650000|2021-11-08 10:00:50|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|0
1636365660000|2021-11-08 10:01:00|4444.59|4444.59|4445.81|4445.81|4446.16|4446.16|4444.59|4444.59|0
1636365670000|2021-11-08 10:01:10|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|0
1636365690000|2021-11-08 10:01:30|4446.65|4446.65|4445.97|4445.97|4446.65|4446.65|4445.97|4445.97|0
1636365700000|2021-11-08 10:01:40|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|0
1636365710000|2021-11-08 10:01:50|4446.66|4446.66|4446.5|4446.5|4446.66|4446.66|4446.5|4446.5|0
1636365720000|2021-11-08 10:02:00|4446.32|4446.32|4446.85|4446.85|4446.85|4446.85|4446.32|4446.32|0
1636365730000|2021-11-08 10:02:10|4447.37|4447.37|4447.37|4447.37|4447.37|4447.37|4447.37|4447.37|0
1636365750000|2021-11-08 10:02:30|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|0
1636365760000|2021-11-08 10:02:40|4448.08|4448.08|4447.73|4447.73|4448.08|4448.08|4447.55|4447.55|0
1636365790000|2021-11-08 10:03:10|4448.08|4448.08|4447.9|4447.9|4448.08|4448.08|4447.9|4447.9|0
1636365800000|2021-11-08 10:03:20|4447.23|4447.23|4446.52|4446.52|4447.23|4447.23|4446.52|4446.52|0
1636365850000|2021-11-08 10:04:10|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|4446.36|0
1636365860000|2021-11-08 10:04:20|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|4446.19|0
1636365900000|2021-11-08 10:05:00|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|0
1636365910000|2021-11-08 10:05:10|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|0
1636365920000|2021-11-08 10:05:20|4444.98|4444.98|4444.37|4444.37|4444.98|4444.98|4444.37|4444.37|0
1636365930000|2021-11-08 10:05:30|4443.69|4443.69|4443.02|4443.02|4443.69|4443.69|4443.02|4443.02|0
1636365960000|2021-11-08 10:06:00|4442.67|4442.67|4442.55|4442.55|4442.67|4442.67|4441.87|4441.87|0
1636365990000|2021-11-08 10:06:30|4442.9|4442.9|4443.95|4443.95|4443.95|4443.95|4442.9|4442.9|0
1636366000000|2021-11-08 10:06:40|4442.9|4442.9|4442.2|4442.2|4442.9|4442.9|4442.2|4442.2|0
1636366020000|2021-11-08 10:07:00|4442.02|4442.02|4442.37|4442.37|4442.37|4442.37|4442.02|4442.02|0
1636366030000|2021-11-08 10:07:10|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|4441.67|0
1636366060000|2021-11-08 10:07:40|4441.15|4441.15|4441.67|4441.67|4442.02|4442.02|4441.15|4441.15|0
1636366100000|2021-11-08 10:08:20|4441.5|4441.5|4440.79|4440.79|4441.5|4441.5|4440.79|4440.79|0
1636366110000|2021-11-08 10:08:30|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|4440.97|0
1636366120000|2021-11-08 10:08:40|4441.32|4441.32|4441.5|4441.5|4441.5|4441.5|4441.32|4441.32|0
1636366130000|2021-11-08 10:08:50|4442.55|4442.55|4443.22|4443.22|4443.22|4443.22|4442.55|4442.55|0
1636366140000|2021-11-08 10:09:00|4443.05|4443.05|4442.37|4442.37|4443.05|4443.05|4442.37|4442.37|0
1636366170000|2021-11-08 10:09:30|4442.02|4442.02|4442.14|4442.14|4442.32|4442.32|4442.02|4442.02|0
1636366200000|2021-11-08 10:10:00|4441.79|4441.79|4441.62|4441.62|4441.79|4441.79|4441.27|4441.27|0
1636366240000|2021-11-08 10:10:40|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|0
1636366260000|2021-11-08 10:11:00|4442.65|4442.65|4442.83|4442.83|4442.83|4442.83|4442.65|4442.65|0
1636366270000|2021-11-08 10:11:10|4443|4443|4440.92|4440.92|4443|4443|4440.92|4440.92|0
1636366290000|2021-11-08 10:11:30|4441.6|4441.6|4440.92|4440.92|4441.6|4441.6|4440.92|4440.92|0
1636366300000|2021-11-08 10:11:40|4440.4|4440.4|4441.07|4441.07|4441.07|4441.07|4440.4|4440.4|0
1636366320000|2021-11-08 10:12:00|4441.77|4441.77|4441.77|4441.77|4441.77|4441.77|4441.77|4441.77|0
1636366330000|2021-11-08 10:12:10|4441.1|4441.1|4441.42|4441.42|4441.77|4441.77|4441.1|4441.1|0
1636366380000|2021-11-08 10:13:00|4441.77|4441.77|4441.77|4441.77|4441.77|4441.77|4441.77|4441.77|0
1636366390000|2021-11-08 10:13:10|4442.65|4442.65|4442.83|4442.83|4442.83|4442.83|4442.65|4442.65|0
1636366400000|2021-11-08 10:13:20|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|4443.35|0
1636366410000|2021-11-08 10:13:30|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|4443.53|0
1636366420000|2021-11-08 10:13:40|4442.85|4442.85|4443.2|4443.2|4443.38|4443.38|4442.5|4442.5|0
1636366430000|2021-11-08 10:13:50|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|4442.5|0
1636366450000|2021-11-08 10:14:10|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1636366500000|2021-11-08 10:15:00|4442.54|4442.54|4442.6|4442.6|4442.6|4442.6|4442.54|4442.54|0
1636366540000|2021-11-08 10:15:40|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|0
1636366550000|2021-11-08 10:15:50|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|0
1636366560000|2021-11-08 10:16:00|4443.02|4443.02|4443.14|4443.14|4443.14|4443.14|4443.02|4443.02|0
1636366580000|2021-11-08 10:16:20|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|0
1636366590000|2021-11-08 10:16:30|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|0
1636366600000|2021-11-08 10:16:40|4441.97|4441.97|4443.17|4443.17|4443.17|4443.17|4441.97|4441.97|0
1636366610000|2021-11-08 10:16:50|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|0
1636366620000|2021-11-08 10:17:00|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|0
1636366640000|2021-11-08 10:17:20|4443.66|4443.66|4443.82|4443.82|4443.82|4443.82|4443.66|4443.66|0
1636366660000|2021-11-08 10:17:40|4444|4444|4445.08|4445.08|4445.08|4445.08|4444|4444|0
1636366670000|2021-11-08 10:17:50|4445.2|4445.2|4445.91|4445.91|4445.91|4445.91|4445.2|4445.2|0
1636366700000|2021-11-08 10:18:20|4446.26|4446.26|4446.61|4446.61|4446.61|4446.61|4446.26|4446.26|0
1636366710000|2021-11-08 10:18:30|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|0
1636366740000|2021-11-08 10:19:00|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|0
1636366760000|2021-11-08 10:19:20|4446.43|4446.43|4447.43|4447.43|4447.43|4447.43|4446.43|4446.43|0
1636366800000|2021-11-08 10:20:00|4447.26|4447.26|4446.73|4446.73|4447.26|4447.26|4446.73|4446.73|0
1636366820000|2021-11-08 10:20:20|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|0
1636366830000|2021-11-08 10:20:30|4446.09|4446.09|4446.44|4446.44|4446.44|4446.44|4446.09|4446.09|0
1636366860000|2021-11-08 10:21:00|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|0
1636366880000|2021-11-08 10:21:20|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|0
1636366890000|2021-11-08 10:21:30|4446.97|4446.97|4447.32|4447.32|4447.32|4447.32|4446.97|4446.97|0
1636366910000|2021-11-08 10:21:50|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|0
1636366960000|2021-11-08 10:22:40|4447.68|4447.68|4447.68|4447.68|4447.68|4447.68|4447.68|4447.68|0
1636366970000|2021-11-08 10:22:50|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|4447.15|0
1636366980000|2021-11-08 10:23:00|4446.8|4446.8|4446.64|4446.64|4446.8|4446.8|4446.64|4446.64|0
1636367060000|2021-11-08 10:24:20|4444.71|4444.71|4444.47|4444.47|4444.71|4444.71|4444.47|4444.47|0
1636367070000|2021-11-08 10:24:30|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|0
1636367140000|2021-11-08 10:25:40|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|4445.35|0
1636367180000|2021-11-08 10:26:20|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|0
1636367220000|2021-11-08 10:27:00|4446.7|4446.7|4446.03|4446.03|4446.7|4446.7|4446.03|4446.03|0
1636367250000|2021-11-08 10:27:30|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|0
1636367300000|2021-11-08 10:28:20|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|0
1636367320000|2021-11-08 10:28:40|4445.5|4445.5|4445.5|4445.5|4445.5|4445.5|4445.5|4445.5|0
1636367330000|2021-11-08 10:28:50|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|0
1636367340000|2021-11-08 10:29:00|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|0
1636367350000|2021-11-08 10:29:10|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|0
1636367420000|2021-11-08 10:30:20|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|0
1636367430000|2021-11-08 10:30:30|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|0
1636367440000|2021-11-08 10:30:40|4446.35|4446.35|4446.88|4446.88|4446.88|4446.88|4446.35|4446.35|0
1636367460000|2021-11-08 10:31:00|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|0
1636367520000|2021-11-08 10:32:00|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|0
1636367530000|2021-11-08 10:32:10|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|0
1636367590000|2021-11-08 10:33:10|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|0
1636367620000|2021-11-08 10:33:40|4446.2|4446.2|4446.88|4446.88|4446.88|4446.88|4446.2|4446.2|0
1636367630000|2021-11-08 10:33:50|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|0
1636367640000|2021-11-08 10:34:00|4448.28|4448.28|4448.67|4448.67|4448.67|4448.67|4448.28|4448.28|0
1636367660000|2021-11-08 10:34:20|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|0
1636367670000|2021-11-08 10:34:30|4448.67|4448.67|4448.67|4448.67|4448.67|4448.67|4448.67|4448.67|0
1636367700000|2021-11-08 10:35:00|4448.55|4448.55|4447.85|4447.85|4448.55|4448.55|4447.85|4447.85|0
1636367720000|2021-11-08 10:35:20|4448.2|4448.2|4448.72|4448.72|4448.72|4448.72|4448.2|4448.2|0
1636367760000|2021-11-08 10:36:00|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|0
1636367790000|2021-11-08 10:36:30|4447.85|4447.85|4447.5|4447.5|4447.85|4447.85|4447.5|4447.5|0
1636367800000|2021-11-08 10:36:40|4447.32|4447.32|4446.09|4446.09|4447.32|4447.32|4446.09|4446.09|0
1636367810000|2021-11-08 10:36:50|4444.89|4444.89|4445.07|4445.07|4445.07|4445.07|4444.89|4444.89|0
1636367840000|2021-11-08 10:37:20|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|0
1636367860000|2021-11-08 10:37:40|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|0
1636367870000|2021-11-08 10:37:50|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|0
1636367900000|2021-11-08 10:38:20|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|4443.25|0
1636367920000|2021-11-08 10:38:40|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|0
1636367930000|2021-11-08 10:38:50|4442.32|4442.32|4440.59|4440.59|4442.32|4442.32|4439.69|4439.69|0
1636367940000|2021-11-08 10:39:00|4440.42|4440.42|4440.59|4440.59|4440.59|4440.59|4440.42|4440.42|0
1636367970000|2021-11-08 10:39:30|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|0
1636368000000|2021-11-08 10:40:00|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|4439.18|0
1636368060000|2021-11-08 10:41:00|4438.48|4438.48|4438.48|4438.48|4438.48|4438.48|4438.48|4438.48|0
1636368110000|2021-11-08 10:41:50|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|0
1636368120000|2021-11-08 10:42:00|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|4435.88|0
1636368140000|2021-11-08 10:42:20|4436.75|4436.75|4438.86|4438.86|4438.86|4438.86|4436.75|4436.75|0
1636368150000|2021-11-08 10:42:30|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|0
1636368170000|2021-11-08 10:42:50|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|4439.21|0
1636368240000|2021-11-08 10:44:00|4438.86|4438.86|4437.63|4437.63|4438.86|4438.86|4437.63|4437.63|0
1636368260000|2021-11-08 10:44:20|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|0
1636368270000|2021-11-08 10:44:30|4437.97|4437.97|4437.97|4437.97|4437.97|4437.97|4437.97|4437.97|0
1636368290000|2021-11-08 10:44:50|4438.32|4438.32|4437.79|4437.79|4438.32|4438.32|4437.79|4437.79|0
1636368300000|2021-11-08 10:45:00|4437.09|4437.09|4437.77|4437.77|4437.77|4437.77|4437.09|4437.09|0
1636368310000|2021-11-08 10:45:10|4437.65|4437.65|4437.13|4437.13|4437.65|4437.65|4437.13|4437.13|0
1636368370000|2021-11-08 10:46:10|4436.42|4436.42|4436.77|4436.77|4436.77|4436.77|4436.42|4436.42|0
1636368380000|2021-11-08 10:46:20|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|4436.95|0
1636368420000|2021-11-08 10:47:00|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|4435.72|0
1636368440000|2021-11-08 10:47:20|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|0
1636368460000|2021-11-08 10:47:40|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|4436.59|0
1636368500000|2021-11-08 10:48:20|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|0
1636368530000|2021-11-08 10:48:50|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|4435.75|0
1636368550000|2021-11-08 10:49:10|4436.62|4436.62|4436.45|4436.45|4436.62|4436.62|4436.45|4436.45|0
1636368560000|2021-11-08 10:49:20|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|0
1636368570000|2021-11-08 10:49:30|4438|4438|4437.83|4437.83|4438|4438|4437.83|4437.83|0
1636368610000|2021-11-08 10:50:10|4438.35|4438.35|4438.53|4438.53|4438.53|4438.53|4438|4438|0
1636368640000|2021-11-08 10:50:40|4439.23|4439.23|4439.08|4439.08|4439.23|4439.23|4439.08|4439.08|0
1636368660000|2021-11-08 10:51:00|4438.93|4438.93|4439.76|4439.76|4439.76|4439.76|4438.93|4438.93|0
1636368690000|2021-11-08 10:51:30|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|4440.11|0
1636368740000|2021-11-08 10:52:20|4439.58|4439.58|4440.11|4440.11|4440.78|4440.78|4439.58|4439.58|0
1636368750000|2021-11-08 10:52:30|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|4440.78|0
1636368780000|2021-11-08 10:53:00|4441.31|4441.31|4441.66|4441.66|4441.66|4441.66|4441.31|4441.31|0
1636368800000|2021-11-08 10:53:20|4441.49|4441.49|4442.01|4442.01|4442.54|4442.54|4441.49|4441.49|0
1636368840000|2021-11-08 10:54:00|4442.36|4442.36|4440.96|4440.96|4442.36|4442.36|4440.96|4440.96|0
1636368850000|2021-11-08 10:54:10|4440.43|4440.43|4441.66|4441.66|4441.66|4441.66|4440.43|4440.43|0
1636368860000|2021-11-08 10:54:20|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|4441.87|0
1636368870000|2021-11-08 10:54:30|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|4440.99|0
1636368880000|2021-11-08 10:54:40|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|4440.73|0
1636368900000|2021-11-08 10:55:00|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|4441.41|0
1636368920000|2021-11-08 10:55:20|4441.93|4441.93|4442.28|4442.28|4442.28|4442.28|4441.93|4441.93|0
1636368960000|2021-11-08 10:56:00|4442.99|4442.99|4443.51|4443.51|4443.51|4443.51|4442.99|4442.99|0
1636368970000|2021-11-08 10:56:10|4443.86|4443.86|4443.9|4443.9|4443.9|4443.9|4443.69|4443.69|0
1636368980000|2021-11-08 10:56:20|4444.07|4444.07|4443.9|4443.9|4444.07|4444.07|4443.9|4443.9|0
1636369010000|2021-11-08 10:56:50|4444.57|4444.57|4444.6|4444.6|4444.6|4444.6|4443.9|4443.9|0
1636369020000|2021-11-08 10:57:00|4444.95|4444.95|4445.67|4445.67|4445.67|4445.67|4444.95|4444.95|0
1636369070000|2021-11-08 10:57:50|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1636369080000|2021-11-08 10:58:00|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|4445.67|0
1636369100000|2021-11-08 10:58:20|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1636369130000|2021-11-08 10:58:50|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|0
1636369140000|2021-11-08 10:59:00|4445.99|4445.99|4445.47|4445.47|4445.99|4445.99|4445.47|4445.47|0
1636369160000|2021-11-08 10:59:20|4444.77|4444.77|4445.12|4445.12|4445.12|4445.12|4444.77|4444.77|0
1636369170000|2021-11-08 10:59:30|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|0
1636369180000|2021-11-08 10:59:40|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|0
1636369210000|2021-11-08 11:00:10|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|0
1636369250000|2021-11-08 11:00:50|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|0
1636369260000|2021-11-08 11:01:00|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|4445.88|0
1636369270000|2021-11-08 11:01:10|4446.05|4446.05|4446.76|4446.76|4446.76|4446.76|4446.05|4446.05|0
1636369280000|2021-11-08 11:01:20|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|0
1636369300000|2021-11-08 11:01:40|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|0
1636369310000|2021-11-08 11:01:50|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|0
1636369360000|2021-11-08 11:02:40|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|0
1636369390000|2021-11-08 11:03:10|4447.28|4447.28|4445.91|4445.91|4447.28|4447.28|4445.91|4445.91|0
1636369400000|2021-11-08 11:03:20|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|0
1636369410000|2021-11-08 11:03:30|4446.93|4446.93|4446.93|4446.93|4447.46|4447.46|4446.93|4446.93|0
1636369430000|2021-11-08 11:03:50|4446.26|4446.26|4446.26|4446.26|4446.93|4446.93|4446.26|4446.26|0
1636369440000|2021-11-08 11:04:00|4445.91|4445.91|4445.73|4445.73|4445.91|4445.91|4445.73|4445.73|0
1636369460000|2021-11-08 11:04:20|4446.43|4446.43|4447.31|4447.31|4447.31|4447.31|4446.43|4446.43|0
1636369500000|2021-11-08 11:05:00|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|4447.66|0
1636369510000|2021-11-08 11:05:10|4448.01|4448.01|4448.36|4448.36|4448.36|4448.36|4448.01|4448.01|0
1636369520000|2021-11-08 11:05:20|4447.83|4447.83|4448.01|4448.01|4448.01|4448.01|4447.83|4447.83|0
1636369560000|2021-11-08 11:06:00|4447.83|4447.83|4447.16|4447.16|4447.83|4447.83|4447.16|4447.16|0
1636369590000|2021-11-08 11:06:30|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|0
1636369620000|2021-11-08 11:07:00|4448.01|4448.01|4447.13|4447.13|4448.01|4448.01|4447.13|4447.13|0
1636369650000|2021-11-08 11:07:30|4446.26|4446.26|4445.82|4445.82|4446.26|4446.26|4445.82|4445.82|0
1636369700000|2021-11-08 11:08:20|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|4446.49|0
1636369720000|2021-11-08 11:08:40|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|0
1636369730000|2021-11-08 11:08:50|4448.95|4448.95|4449.12|4449.12|4449.12|4449.12|4448.95|4448.95|0
1636369740000|2021-11-08 11:09:00|4448.77|4448.77|4448.42|4448.42|4448.77|4448.77|4448.42|4448.42|0
1636369770000|2021-11-08 11:09:30|4448.77|4448.77|4449.12|4449.12|4449.12|4449.12|4448.77|4448.77|0
1636369810000|2021-11-08 11:10:10|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|0
1636369830000|2021-11-08 11:10:30|4447.92|4447.92|4447.75|4447.75|4447.92|4447.92|4447.75|4447.75|0
1636369840000|2021-11-08 11:10:40|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|0
1636369860000|2021-11-08 11:11:00|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|0
1636369870000|2021-11-08 11:11:10|4447.05|4447.05|4447.05|4447.05|4447.05|4447.05|4447.05|4447.05|0
1636369890000|2021-11-08 11:11:30|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|0
1636369900000|2021-11-08 11:11:40|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|0
1636369940000|2021-11-08 11:12:20|4446.46|4446.46|4446.29|4446.29|4446.46|4446.46|4446.29|4446.29|0
1636369960000|2021-11-08 11:12:40|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|0
1636369970000|2021-11-08 11:12:50|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|0
1636369980000|2021-11-08 11:13:00|4445.76|4445.76|4445.6|4445.6|4445.76|4445.76|4445.6|4445.6|0
1636370050000|2021-11-08 11:14:10|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|0
1636370060000|2021-11-08 11:14:20|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|4445.31|0
1636370080000|2021-11-08 11:14:40|4444.95|4444.95|4444.43|4444.43|4444.95|4444.95|4444.43|4444.43|0
1636370090000|2021-11-08 11:14:50|4443.55|4443.55|4443.38|4443.38|4443.55|4443.55|4443.38|4443.38|0
1636370100000|2021-11-08 11:15:00|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|4443.03|0
1636370130000|2021-11-08 11:15:30|4443.17|4443.17|4444.78|4444.78|4445.11|4445.11|4443.17|4443.17|0
1636370140000|2021-11-08 11:15:40|4445.46|4445.46|4444.76|4444.76|4445.46|4445.46|4444.76|4444.76|0
1636370150000|2021-11-08 11:15:50|4446.34|4446.34|4446.16|4446.16|4446.34|4446.34|4446.16|4446.16|0
1636370160000|2021-11-08 11:16:00|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|0
1636370170000|2021-11-08 11:16:10|4444.58|4444.58|4445.46|4445.46|4445.46|4445.46|4444.58|4444.58|0
1636370200000|2021-11-08 11:16:40|4445.78|4445.78|4445.96|4445.96|4445.96|4445.96|4445.78|4445.78|0
1636370210000|2021-11-08 11:16:50|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|4446.64|0
1636370250000|2021-11-08 11:17:30|4448.21|4448.21|4448.56|4448.56|4448.56|4448.56|4448.21|4448.21|0
1636370270000|2021-11-08 11:17:50|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|4449.09|0
1636370280000|2021-11-08 11:18:00|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|0
1636370290000|2021-11-08 11:18:10|4448.75|4448.75|4448.75|4448.75|4448.75|4448.75|4448.75|4448.75|0
1636370300000|2021-11-08 11:18:20|4449.43|4449.43|4448.75|4448.75|4449.43|4449.43|4448.75|4448.75|0
1636370310000|2021-11-08 11:18:30|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|0
1636370330000|2021-11-08 11:18:50|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|0
1636370370000|2021-11-08 11:19:30|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|0
1636370390000|2021-11-08 11:19:50|4448.59|4448.59|4448.77|4448.77|4449.12|4449.12|4448.59|4448.59|0
1636370410000|2021-11-08 11:20:10|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|0
1636370460000|2021-11-08 11:21:00|4449.19|4449.19|4449.19|4449.19|4449.19|4449.19|4449.19|4449.19|0
1636370520000|2021-11-08 11:22:00|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|0
1636370540000|2021-11-08 11:22:20|4448.84|4448.84|4448.84|4448.84|4448.84|4448.84|4448.84|4448.84|0
1636370550000|2021-11-08 11:22:30|4449.13|4449.13|4449.27|4449.27|4449.27|4449.27|4449.13|4449.13|0
1636370560000|2021-11-08 11:22:40|4449.1|4449.1|4448.22|4448.22|4449.1|4449.1|4448.22|4448.22|0
1636370580000|2021-11-08 11:23:00|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|4447.55|0
1636370620000|2021-11-08 11:23:40|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|0
1636370670000|2021-11-08 11:24:30|4447.55|4447.55|4448.25|4448.25|4448.25|4448.25|4447.55|4447.55|0
1636370690000|2021-11-08 11:24:50|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|0
1636370730000|2021-11-08 11:25:30|4448.4|4448.4|4447.72|4447.72|4448.4|4448.4|4447.72|4447.72|0
1636370750000|2021-11-08 11:25:50|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|4448.07|0
1636370760000|2021-11-08 11:26:00|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|4447.4|0
1636370800000|2021-11-08 11:26:40|4449.5|4449.5|4448.27|4448.27|4449.5|4449.5|4447.92|4447.92|0
1636370810000|2021-11-08 11:26:50|4448.38|4448.38|4448.2|4448.2|4448.38|4448.38|4448.03|4448.03|0
1636370820000|2021-11-08 11:27:00|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|0
1636370850000|2021-11-08 11:27:30|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|4447.58|0
1636370910000|2021-11-08 11:28:30|4447.76|4447.76|4447.58|4447.58|4447.76|4447.76|4447.41|4447.41|0
1636370920000|2021-11-08 11:28:40|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|0
1636370940000|2021-11-08 11:29:00|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|0
1636370970000|2021-11-08 11:29:30|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|4447.93|0
1636371020000|2021-11-08 11:30:20|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|0
1636371070000|2021-11-08 11:31:10|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|0
1636371110000|2021-11-08 11:31:50|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|4448.81|0
1636371120000|2021-11-08 11:32:00|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|0
1636371130000|2021-11-08 11:32:10|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|0
1636371140000|2021-11-08 11:32:20|4448.96|4448.96|4448.96|4448.96|4448.96|4448.96|4448.96|4448.96|0
1636371160000|2021-11-08 11:32:40|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|4449.63|0
1636371170000|2021-11-08 11:32:50|4449.8|4449.8|4449.31|4449.31|4449.8|4449.8|4449.31|4449.31|0
1636371180000|2021-11-08 11:33:00|4449.15|4449.15|4450.03|4450.03|4450.2|4450.2|4449.15|4449.15|0
1636371190000|2021-11-08 11:33:10|4449.68|4449.68|4450.03|4450.03|4450.03|4450.03|4449.68|4449.68|0
1636371240000|2021-11-08 11:34:00|4450.71|4450.71|4451.39|4451.39|4451.39|4451.39|4450.71|4450.71|0
1636371250000|2021-11-08 11:34:10|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|0
1636371260000|2021-11-08 11:34:20|4451.91|4451.91|4452.61|4452.61|4452.61|4452.61|4451.91|4451.91|0
1636371290000|2021-11-08 11:34:50|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|0
1636371300000|2021-11-08 11:35:00|4453.43|4453.43|4453.61|4453.61|4453.61|4453.61|4453.43|4453.43|0
1636371370000|2021-11-08 11:36:10|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|4453.78|0
1636371420000|2021-11-08 11:37:00|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|0
1636371430000|2021-11-08 11:37:10|4454.96|4454.96|4454.8|4454.8|4455.47|4455.47|4454.8|4454.8|0
1636371450000|2021-11-08 11:37:30|4455.85|4455.85|4457.25|4457.25|4457.25|4457.25|4455.85|4455.85|0
1636371460000|2021-11-08 11:37:40|4457.08|4457.08|4456.9|4456.9|4457.08|4457.08|4456.9|4456.9|0
1636371470000|2021-11-08 11:37:50|4456.55|4456.55|4456.55|4456.55|4456.55|4456.55|4456.55|4456.55|0
1636371520000|2021-11-08 11:38:40|4455.88|4455.88|4455|4455|4455.88|4455.88|4455|4455|0
1636371530000|2021-11-08 11:38:50|4454.82|4454.82|4455.04|4455.04|4455.04|4455.04|4454.82|4454.82|0
1636371570000|2021-11-08 11:39:30|4454.16|4454.16|4454.16|4454.16|4454.16|4454.16|4453.81|4453.81|0
1636371580000|2021-11-08 11:39:40|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|4453.63|0
1636371600000|2021-11-08 11:40:00|4453.28|4453.28|4453.28|4453.28|4453.28|4453.28|4453.28|4453.28|0
1636371610000|2021-11-08 11:40:10|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|4452.61|0
1636371630000|2021-11-08 11:40:30|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|0
1636371640000|2021-11-08 11:40:40|4452.61|4452.61|4452.78|4452.78|4452.78|4452.78|4452.61|4452.61|0
1636371660000|2021-11-08 11:41:00|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|0
1636371710000|2021-11-08 11:41:50|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|4452.96|0
1636371720000|2021-11-08 11:42:00|4452.61|4452.61|4452.78|4452.78|4452.78|4452.78|4452.61|4452.61|0
1636371750000|2021-11-08 11:42:30|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|0
1636371770000|2021-11-08 11:42:50|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|0
1636371780000|2021-11-08 11:43:00|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|0
1636371810000|2021-11-08 11:43:30|4453.01|4453.01|4453.37|4453.37|4453.37|4453.37|4453.01|4453.01|0
1636371840000|2021-11-08 11:44:00|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|0
1636371880000|2021-11-08 11:44:40|4454.95|4454.95|4454.95|4454.95|4455.62|4455.62|4454.95|4454.95|0
1636371890000|2021-11-08 11:44:50|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|0
1636371900000|2021-11-08 11:45:00|4457.17|4457.17|4457.32|4457.32|4457.32|4457.32|4457.17|4457.17|0
1636371940000|2021-11-08 11:45:40|4457.03|4457.03|4457.17|4457.17|4457.17|4457.17|4457.03|4457.03|0
1636371950000|2021-11-08 11:45:50|4456.5|4456.5|4456.32|4456.32|4456.5|4456.5|4456.32|4456.32|0
1636371960000|2021-11-08 11:46:00|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|0
1636371970000|2021-11-08 11:46:10|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|4455.82|0
1636371980000|2021-11-08 11:46:20|4456|4456|4456|4456|4456|4456|4456|4456|0
1636371990000|2021-11-08 11:46:30|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|0
1636372000000|2021-11-08 11:46:40|4455.24|4455.24|4455.24|4455.24|4455.24|4455.24|4455.24|4455.24|0
1636372010000|2021-11-08 11:46:50|4457.26|4457.26|4456.59|4456.59|4457.26|4457.26|4456.59|4456.59|0
1636372020000|2021-11-08 11:47:00|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|4455.91|0
1636372050000|2021-11-08 11:47:30|4455.56|4455.56|4455.21|4455.21|4455.56|4455.56|4454.86|4454.86|0
1636372070000|2021-11-08 11:47:50|4455.39|4455.39|4455.74|4455.74|4455.74|4455.74|4455.39|4455.39|0
1636372120000|2021-11-08 11:48:40|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|0
1636372130000|2021-11-08 11:48:50|4457.82|4457.82|4456.61|4456.61|4457.82|4457.82|4456.61|4456.61|0
1636372150000|2021-11-08 11:49:10|4456.79|4456.79|4457.32|4457.32|4457.32|4457.32|4456.79|4456.79|0
1636372170000|2021-11-08 11:49:30|4457.67|4457.67|4458.02|4458.02|4458.02|4458.02|4457.67|4457.67|0
1636372180000|2021-11-08 11:49:40|4458.69|4458.69|4459.04|4459.04|4459.04|4459.04|4458.69|4458.69|0
1636372200000|2021-11-08 11:50:00|4459.22|4459.22|4458.87|4458.87|4459.22|4459.22|4458.87|4458.87|0
1636372210000|2021-11-08 11:50:10|4458.34|4458.34|4457.82|4457.82|4458.34|4458.34|4457.82|4457.82|0
1636372230000|2021-11-08 11:50:30|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|0
1636372250000|2021-11-08 11:50:50|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|0
1636372270000|2021-11-08 11:51:10|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|0
1636372330000|2021-11-08 11:52:10|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|0
1636372360000|2021-11-08 11:52:40|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|0
1636372370000|2021-11-08 11:52:50|4456.73|4456.73|4457.08|4457.08|4457.08|4457.08|4456.73|4456.73|0
1636372390000|2021-11-08 11:53:10|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1636372400000|2021-11-08 11:53:20|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|0
1636372410000|2021-11-08 11:53:30|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|0
1636372430000|2021-11-08 11:53:50|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|0
1636372450000|2021-11-08 11:54:10|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|4457.96|0
1636372490000|2021-11-08 11:54:50|4457.67|4457.67|4457.67|4457.67|4457.67|4457.67|4457.67|4457.67|0
1636372510000|2021-11-08 11:55:10|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|0
1636372550000|2021-11-08 11:55:50|4458.02|4458.02|4457.49|4457.49|4458.02|4458.02|4457.49|4457.49|0
1636372560000|2021-11-08 11:56:00|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|0
1636372610000|2021-11-08 11:56:50|4456.79|4456.79|4456.76|4456.76|4456.79|4456.79|4456.61|4456.61|0
1636372620000|2021-11-08 11:57:00|4456.09|4456.09|4455.91|4455.91|4456.09|4456.09|4455.91|4455.91|0
1636372640000|2021-11-08 11:57:20|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|0
1636372680000|2021-11-08 11:58:00|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|0
1636372710000|2021-11-08 11:58:30|4456.08|4456.08|4455.92|4455.92|4456.08|4456.08|4455.92|4455.92|0
1636372720000|2021-11-08 11:58:40|4456.8|4456.8|4456.8|4456.8|4456.8|4456.8|4456.8|4456.8|0
1636372750000|2021-11-08 11:59:10|4456.62|4456.62|4456.44|4456.44|4456.62|4456.62|4456.44|4456.44|0
1636372770000|2021-11-08 11:59:30|4456.08|4456.08|4456.95|4456.95|4456.95|4456.95|4456.08|4456.08|0
1636372780000|2021-11-08 11:59:40|4456.81|4456.81|4456.81|4456.81|4456.81|4456.81|4456.81|4456.81|0
1636372790000|2021-11-08 11:59:50|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|0
1636372800000|2021-11-08 12:00:00|4456.01|4456.01|4456.19|4456.19|4456.19|4456.19|4456.01|4456.01|0
1636372810000|2021-11-08 12:00:10|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|0
1636372820000|2021-11-08 12:00:20|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|0
1636372840000|2021-11-08 12:00:40|4455.7|4455.7|4455.03|4455.03|4455.7|4455.7|4455.03|4455.03|0
1636372860000|2021-11-08 12:01:00|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|0
1636372880000|2021-11-08 12:01:20|4454.85|4454.85|4453.68|4453.68|4455.03|4455.03|4453.68|4453.68|0
1636372900000|2021-11-08 12:01:40|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|0
1636372910000|2021-11-08 12:01:50|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|4453.68|0
1636372920000|2021-11-08 12:02:00|4453.85|4453.85|4454.55|4454.55|4454.55|4454.55|4453.85|4453.85|0
1636372930000|2021-11-08 12:02:10|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|0
1636372940000|2021-11-08 12:02:20|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|0
1636372960000|2021-11-08 12:02:40|4454.5|4454.5|4455.18|4455.18|4455.18|4455.18|4454.5|4454.5|0
1636372970000|2021-11-08 12:02:50|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|0
1636372980000|2021-11-08 12:03:00|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|4454.83|0
1636372990000|2021-11-08 12:03:10|4454.65|4454.65|4455|4455|4455|4455|4454.65|4454.65|0
1636373100000|2021-11-08 12:05:00|4455.18|4455.18|4458.71|4458.71|4459.39|4459.39|4455.18|4455.18|0
1636373110000|2021-11-08 12:05:10|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|0
1636373130000|2021-11-08 12:05:30|4459.36|4459.36|4459.71|4459.71|4459.71|4459.71|4459.01|4459.01|0
1636373150000|2021-11-08 12:05:50|4458.48|4458.48|4458.83|4458.83|4458.83|4458.83|4458.48|4458.48|0
1636373160000|2021-11-08 12:06:00|4458.66|4458.66|4459.36|4459.36|4459.36|4459.36|4458.3|4458.3|0
1636373170000|2021-11-08 12:06:10|4458.48|4458.48|4458.3|4458.3|4458.48|4458.48|4458.3|4458.3|0
1636373200000|2021-11-08 12:06:40|4459.18|4459.18|4459.86|4459.86|4459.86|4459.86|4459.18|4459.18|0
1636373260000|2021-11-08 12:07:40|4459.68|4459.68|4460.03|4460.03|4460.03|4460.03|4459.68|4459.68|0
1636373290000|2021-11-08 12:08:10|4459.16|4459.16|4458.98|4458.98|4459.16|4459.16|4458.98|4458.98|0
1636373300000|2021-11-08 12:08:20|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|4458.8|0
1636373330000|2021-11-08 12:08:50|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|0
1636373340000|2021-11-08 12:09:00|4459.28|4459.28|4459.46|4459.46|4459.46|4459.46|4459.28|4459.28|0
1636373350000|2021-11-08 12:09:10|4460.13|4460.13|4461.48|4461.48|4461.48|4461.48|4460.13|4460.13|0
1636373360000|2021-11-08 12:09:20|4462.16|4462.16|4462.51|4462.51|4462.51|4462.51|4462.16|4462.16|0
1636373390000|2021-11-08 12:09:50|4464.44|4464.44|4464.56|4464.56|4464.56|4464.56|4464.44|4464.44|0
1636373400000|2021-11-08 12:10:00|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|4463.88|0
1636373410000|2021-11-08 12:10:10|4463.55|4463.55|4462.88|4462.88|4463.55|4463.55|4462.88|4462.88|0
1636373430000|2021-11-08 12:10:30|4463.23|4463.23|4463.76|4463.76|4463.76|4463.76|4463.23|4463.23|0
1636373460000|2021-11-08 12:11:00|4463.6|4463.6|4463.49|4463.49|4463.6|4463.6|4463.33|4463.33|0
1636373470000|2021-11-08 12:11:10|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|4463.84|0
1636373480000|2021-11-08 12:11:20|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|4465.07|0
1636373490000|2021-11-08 12:11:30|4464.9|4464.9|4464.37|4464.37|4464.9|4464.9|4464.37|4464.37|0
1636373500000|2021-11-08 12:11:40|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|0
1636373520000|2021-11-08 12:12:00|4464.19|4464.19|4464.37|4464.37|4464.37|4464.37|4464.19|4464.19|0
1636373560000|2021-11-08 12:12:40|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|4464.9|0
1636373580000|2021-11-08 12:13:00|4464.72|4464.72|4464.87|4464.87|4464.87|4464.87|4464.19|4464.19|0
1636373590000|2021-11-08 12:13:10|4465.22|4465.22|4465.9|4465.9|4465.9|4465.9|4465.22|4465.22|0
1636373610000|2021-11-08 12:13:30|4467.47|4467.47|4468|4468|4468|4468|4467.47|4467.47|0
1636373660000|2021-11-08 12:14:20|4468.53|4468.53|4468.47|4468.47|4468.7|4468.7|4468.35|4468.35|0
1636373690000|2021-11-08 12:14:50|4467.99|4467.99|4467.84|4467.84|4468.05|4468.05|4467.84|4467.84|0
1636373700000|2021-11-08 12:15:00|4467.66|4467.66|4468.36|4468.36|4468.36|4468.36|4467.66|4467.66|0
1636373710000|2021-11-08 12:15:10|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1636373720000|2021-11-08 12:15:20|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|0
1636373730000|2021-11-08 12:15:30|4469.04|4469.04|4468.36|4468.36|4469.04|4469.04|4468.36|4468.36|0
1636373740000|2021-11-08 12:15:40|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|4468.19|0
1636373750000|2021-11-08 12:15:50|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|0
1636373760000|2021-11-08 12:16:00|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|4467.84|0
1636373780000|2021-11-08 12:16:20|4468.36|4468.36|4468.21|4468.21|4468.36|4468.36|4467.66|4467.66|0
1636373790000|2021-11-08 12:16:30|4467.85|4467.85|4467.5|4467.5|4467.85|4467.85|4467.5|4467.5|0
1636373800000|2021-11-08 12:16:40|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|0
1636373830000|2021-11-08 12:17:10|4466.45|4466.45|4466.28|4466.28|4466.45|4466.45|4466.28|4466.28|0
1636373850000|2021-11-08 12:17:30|4466.8|4466.8|4466.13|4466.13|4466.8|4466.8|4466.13|4466.13|0
1636373870000|2021-11-08 12:17:50|4466.34|4466.34|4466.39|4466.39|4466.39|4466.39|4466.34|4466.34|0
1636373900000|2021-11-08 12:18:20|4467.09|4467.09|4467.27|4467.27|4467.27|4467.27|4467.09|4467.09|0
1636373910000|2021-11-08 12:18:30|4467.79|4467.79|4468.03|4468.03|4468.03|4468.03|4467.79|4467.79|0
1636373940000|2021-11-08 12:19:00|4469.38|4469.38|4469.38|4469.38|4469.38|4469.38|4469.38|4469.38|0
1636373950000|2021-11-08 12:19:10|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|4469.54|0
1636373980000|2021-11-08 12:19:40|4469.37|4469.37|4469.37|4469.37|4469.37|4469.37|4469.37|4469.37|0
1636373990000|2021-11-08 12:19:50|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|0
1636374000000|2021-11-08 12:20:00|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|4469.02|0
1636374020000|2021-11-08 12:20:20|4468.9|4468.9|4470.11|4470.11|4470.11|4470.11|4468.58|4468.58|0
1636374060000|2021-11-08 12:21:00|4469.23|4469.23|4467.68|4467.68|4469.23|4469.23|4467.68|4467.68|0
1636374080000|2021-11-08 12:21:20|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|0
1636374090000|2021-11-08 12:21:30|4467.83|4467.83|4467.65|4467.65|4467.83|4467.83|4467.65|4467.65|0
1636374130000|2021-11-08 12:22:10|4467.3|4467.3|4467.3|4467.3|4467.3|4467.3|4467.3|4467.3|0
1636374160000|2021-11-08 12:22:40|4466.78|4466.78|4467.15|4467.15|4467.83|4467.83|4466.78|4466.78|0
1636374180000|2021-11-08 12:23:00|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|0
1636374190000|2021-11-08 12:23:10|4466.1|4466.1|4465.58|4465.58|4466.45|4466.45|4465.58|4465.58|0
1636374220000|2021-11-08 12:23:40|4464.7|4464.7|4466.45|4466.45|4466.45|4466.45|4464.7|4464.7|0
1636374230000|2021-11-08 12:23:50|4465.4|4465.4|4465.4|4465.4|4465.4|4465.4|4465.4|4465.4|0
1636374240000|2021-11-08 12:24:00|4464.87|4464.87|4464.87|4464.87|4464.87|4464.87|4464.87|4464.87|0
1636374270000|2021-11-08 12:24:30|4463.65|4463.65|4463.65|4463.65|4463.65|4463.65|4463.65|4463.65|0
1636374280000|2021-11-08 12:24:40|4463.12|4463.12|4463.12|4463.12|4463.12|4463.12|4463.12|4463.12|0
1636374290000|2021-11-08 12:24:50|4463.8|4463.8|4465.17|4465.17|4465.17|4465.17|4463.8|4463.8|0
1636374300000|2021-11-08 12:25:00|4464.82|4464.82|4464.82|4464.82|4464.82|4464.82|4464.82|4464.82|0
1636374360000|2021-11-08 12:26:00|4464.77|4464.77|4463.96|4463.96|4464.77|4464.77|4463.96|4463.96|0
1636374370000|2021-11-08 12:26:10|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|0
1636374400000|2021-11-08 12:26:40|4462.94|4462.94|4462.42|4462.42|4462.94|4462.94|4461.89|4461.89|0
1636374410000|2021-11-08 12:26:50|4462.57|4462.57|4462.25|4462.25|4462.57|4462.57|4462.25|4462.25|0
1636374450000|2021-11-08 12:27:30|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|0
1636374480000|2021-11-08 12:28:00|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|0
1636374490000|2021-11-08 12:28:10|4463.12|4463.12|4463.12|4463.12|4463.12|4463.12|4463.12|4463.12|0
1636374500000|2021-11-08 12:28:20|4462.96|4462.96|4462.26|4462.26|4463.12|4463.12|4462.26|4462.26|0
1636374520000|2021-11-08 12:28:40|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|0
1636374530000|2021-11-08 12:28:50|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|0
1636374540000|2021-11-08 12:29:00|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|4462.42|0
1636374550000|2021-11-08 12:29:10|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|0
1636374570000|2021-11-08 12:29:30|4462.66|4462.66|4462.66|4462.66|4462.66|4462.66|4462.66|4462.66|0
1636374590000|2021-11-08 12:29:50|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|0
1636374600000|2021-11-08 12:30:00|4461.79|4461.79|4462.47|4462.47|4462.47|4462.47|4461.27|4461.27|0
1636374640000|2021-11-08 12:30:40|4462.64|4462.64|4462.64|4462.64|4462.64|4462.64|4462.64|4462.64|0
1636374680000|2021-11-08 12:31:20|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|0
1636374690000|2021-11-08 12:31:30|4461.94|4461.94|4462.47|4462.47|4462.47|4462.47|4461.94|4461.94|0
1636374710000|2021-11-08 12:31:50|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|0
1636374720000|2021-11-08 12:32:00|4461.42|4461.42|4459.86|4459.86|4461.42|4461.42|4459.86|4459.86|0
1636374730000|2021-11-08 12:32:10|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|4459.51|0
1636374760000|2021-11-08 12:32:40|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|4460.19|0
1636374790000|2021-11-08 12:33:10|4459.66|4459.66|4458.64|4458.64|4459.66|4459.66|4458.64|4458.64|0
1636374800000|2021-11-08 12:33:20|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|4459.16|0
1636374810000|2021-11-08 12:33:30|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|0
1636374820000|2021-11-08 12:33:40|4457.93|4457.93|4457.93|4457.93|4457.93|4457.93|4457.93|4457.93|0
1636374850000|2021-11-08 12:34:10|4457.83|4457.83|4457.83|4457.83|4457.83|4457.83|4457.83|4457.83|0
1636374860000|2021-11-08 12:34:20|4457.65|4457.65|4458.18|4458.18|4458.18|4458.18|4457.65|4457.65|0
1636374880000|2021-11-08 12:34:40|4458.53|4458.53|4459.06|4459.06|4459.06|4459.06|4458.53|4458.53|0
1636374910000|2021-11-08 12:35:10|4460.11|4460.11|4460.46|4460.46|4460.46|4460.46|4460.11|4460.11|0
1636374940000|2021-11-08 12:35:40|4460.81|4460.81|4461.51|4461.51|4461.51|4461.51|4460.81|4460.81|0
1636374990000|2021-11-08 12:36:30|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|0
1636375010000|2021-11-08 12:36:50|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1636375040000|2021-11-08 12:37:20|4460.34|4460.34|4459.28|4459.28|4460.34|4460.34|4459.28|4459.28|0
1636375050000|2021-11-08 12:37:30|4459.17|4459.17|4459.17|4459.17|4459.17|4459.17|4459.17|4459.17|0
1636375060000|2021-11-08 12:37:40|4458.46|4458.46|4458.46|4458.46|4458.46|4458.46|4458.46|4458.46|0
1636375080000|2021-11-08 12:38:00|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|0
1636375090000|2021-11-08 12:38:10|4460.19|4460.19|4459.84|4459.84|4460.19|4460.19|4459.84|4459.84|0
1636375110000|2021-11-08 12:38:30|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|0
1636375120000|2021-11-08 12:38:40|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|0
1636375130000|2021-11-08 12:38:50|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|0
1636375140000|2021-11-08 12:39:00|4458.82|4458.82|4458.29|4458.29|4458.82|4458.82|4458.29|4458.29|0
1636375150000|2021-11-08 12:39:10|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|0
1636375170000|2021-11-08 12:39:30|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|4458.99|0
1636375210000|2021-11-08 12:40:10|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|0
1636375230000|2021-11-08 12:40:30|4459.67|4459.67|4459.96|4459.96|4459.96|4459.96|4459.67|4459.67|0
1636375240000|2021-11-08 12:40:40|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|0
1636375250000|2021-11-08 12:40:50|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|4460.24|0
1636375260000|2021-11-08 12:41:00|4460.91|4460.91|4460.89|4460.89|4461.24|4461.24|4460.89|4460.89|0
1636375270000|2021-11-08 12:41:10|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|0
1636375290000|2021-11-08 12:41:30|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|0
1636375320000|2021-11-08 12:42:00|4460.74|4460.74|4460.92|4460.92|4460.92|4460.92|4460.74|4460.74|0
1636375330000|2021-11-08 12:42:10|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|0
1636375360000|2021-11-08 12:42:40|4459.74|4459.74|4459.74|4459.74|4459.74|4459.74|4459.74|4459.74|0
1636375370000|2021-11-08 12:42:50|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|4459.92|0
1636375380000|2021-11-08 12:43:00|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1636375400000|2021-11-08 12:43:20|4457.89|4457.89|4456.54|4456.54|4457.89|4457.89|4456.54|4456.54|0
1636375420000|2021-11-08 12:43:40|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|0
1636375440000|2021-11-08 12:44:00|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|0
1636375450000|2021-11-08 12:44:10|4457.04|4457.04|4458.59|4458.59|4458.59|4458.59|4457.04|4457.04|0
1636375460000|2021-11-08 12:44:20|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|0
1636375470000|2021-11-08 12:44:30|4458.78|4458.78|4458.78|4458.78|4459.46|4459.46|4458.78|4458.78|0
1636375480000|2021-11-08 12:44:40|4458.11|4458.11|4457.75|4457.75|4458.11|4458.11|4457.75|4457.75|0
1636375510000|2021-11-08 12:45:10|4458.43|4458.43|4458.81|4458.81|4458.81|4458.81|4457.75|4457.75|0
1636375530000|2021-11-08 12:45:30|4458.46|4458.46|4458.46|4458.46|4458.46|4458.46|4458.46|4458.46|0
1636375540000|2021-11-08 12:45:40|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|0
1636375560000|2021-11-08 12:46:00|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|4457.08|0
1636375570000|2021-11-08 12:46:10|4456.73|4456.73|4456.38|4456.38|4456.73|4456.73|4456.38|4456.38|0
1636375580000|2021-11-08 12:46:20|4455.7|4455.7|4455.7|4455.7|4455.7|4455.7|4455.7|4455.7|0
1636375590000|2021-11-08 12:46:30|4456.38|4456.38|4456.23|4456.23|4456.38|4456.38|4456.23|4456.23|0
1636375620000|2021-11-08 12:47:00|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|0
1636375630000|2021-11-08 12:47:10|4456.41|4456.41|4456.93|4456.93|4456.93|4456.93|4456.41|4456.41|0
1636375680000|2021-11-08 12:48:00|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|4458.16|0
1636375700000|2021-11-08 12:48:20|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|0
1636375710000|2021-11-08 12:48:30|4457.28|4457.28|4458.06|4458.06|4458.06|4458.06|4457.28|4457.28|0
1636375740000|2021-11-08 12:49:00|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|4458.59|0
1636375760000|2021-11-08 12:49:20|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|0
1636375810000|2021-11-08 12:50:10|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|0
1636375830000|2021-11-08 12:50:30|4459.77|4459.77|4460.12|4460.12|4460.12|4460.12|4459.77|4459.77|0
1636375850000|2021-11-08 12:50:50|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|4460.33|0
1636375860000|2021-11-08 12:51:00|4459.65|4459.65|4459.65|4459.65|4459.65|4459.65|4459.65|4459.65|0
1636375890000|2021-11-08 12:51:30|4460.18|4460.18|4460.18|4460.18|4460.18|4460.18|4460.18|4460.18|0
1636375960000|2021-11-08 12:52:40|4460.85|4460.85|4461.38|4461.38|4461.38|4461.38|4460.85|4460.85|0
1636375990000|2021-11-08 12:53:10|4462.78|4462.78|4461.55|4461.55|4462.78|4462.78|4461.55|4461.55|0
1636376040000|2021-11-08 12:54:00|4461.38|4461.38|4461.38|4461.38|4461.38|4461.38|4461.38|4461.38|0
1636376090000|2021-11-08 12:54:50|4460.68|4460.68|4460.33|4460.33|4460.68|4460.68|4460.33|4460.33|0
1636376100000|2021-11-08 12:55:00|4459.98|4459.98|4459.45|4459.45|4460.15|4460.15|4459.45|4459.45|0
1636376130000|2021-11-08 12:55:30|4459.27|4459.27|4457.22|4457.22|4459.27|4459.27|4457.22|4457.22|0
1636376160000|2021-11-08 12:56:00|4456.8|4456.8|4456.45|4456.45|4456.8|4456.8|4456.45|4456.45|0
1636376170000|2021-11-08 12:56:10|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|0
1636376190000|2021-11-08 12:56:30|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|0
1636376200000|2021-11-08 12:56:40|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|0
1636376230000|2021-11-08 12:57:10|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|0
1636376240000|2021-11-08 12:57:20|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|0
1636376260000|2021-11-08 12:57:40|4454.18|4454.18|4454.01|4454.01|4454.18|4454.18|4453.66|4453.66|0
1636376300000|2021-11-08 12:58:20|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|4453.9|0
1636376330000|2021-11-08 12:58:50|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|0
1636376400000|2021-11-08 13:00:00|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|0
1636376410000|2021-11-08 13:00:10|4453.2|4453.2|4452.67|4452.67|4453.2|4453.2|4452.67|4452.67|0
1636376450000|2021-11-08 13:00:50|4453.38|4453.38|4453.73|4453.73|4453.73|4453.73|4453.38|4453.38|0
1636376460000|2021-11-08 13:01:00|4453.03|4453.03|4453.2|4453.2|4453.2|4453.2|4453.03|4453.03|0
1636376500000|2021-11-08 13:01:40|4452.5|4452.5|4452.67|4452.67|4452.67|4452.67|4452.5|4452.5|0
1636376510000|2021-11-08 13:01:50|4453.03|4453.03|4453.03|4453.03|4453.03|4453.03|4453.03|4453.03|0
1636376540000|2021-11-08 13:02:20|4452.32|4452.32|4451.65|4451.65|4452.32|4452.32|4451.65|4451.65|0
1636376550000|2021-11-08 13:02:30|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|0
1636376560000|2021-11-08 13:02:40|4452|4452|4452|4452|4452|4452|4452|4452|0
1636376630000|2021-11-08 13:03:50|4451.76|4451.76|4451.32|4451.32|4451.76|4451.76|4451.32|4451.32|0
1636376660000|2021-11-08 13:04:20|4451.5|4451.5|4451.67|4451.67|4451.67|4451.67|4451.5|4451.5|0
1636376670000|2021-11-08 13:04:30|4452.02|4452.02|4452.02|4452.02|4452.02|4452.02|4452.02|4452.02|0
1636376680000|2021-11-08 13:04:40|4452.55|4452.55|4452.37|4452.37|4452.55|4452.55|4452.37|4452.37|0
1636376690000|2021-11-08 13:04:50|4451.32|4451.32|4451.48|4451.48|4451.48|4451.48|4451.32|4451.32|0
1636376710000|2021-11-08 13:05:10|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|0
1636376750000|2021-11-08 13:05:50|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|0
1636376760000|2021-11-08 13:06:00|4451.48|4451.48|4451.66|4451.66|4451.66|4451.66|4451.48|4451.48|0
1636376770000|2021-11-08 13:06:10|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|0
1636376780000|2021-11-08 13:06:20|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|4451.16|0
1636376790000|2021-11-08 13:06:30|4451.53|4451.53|4451.53|4451.53|4451.53|4451.53|4451.53|4451.53|0
1636376800000|2021-11-08 13:06:40|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|4451.68|0
1636376820000|2021-11-08 13:07:00|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|4452.35|0
1636376830000|2021-11-08 13:07:10|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|0
1636376890000|2021-11-08 13:08:10|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4451.84|4451.84|0
1636376900000|2021-11-08 13:08:20|4452.54|4452.54|4452.37|4452.37|4452.54|4452.54|4452.37|4452.37|0
1636376930000|2021-11-08 13:08:50|4453.73|4453.73|4452.37|4452.37|4453.73|4453.73|4452.37|4452.37|0
1636376940000|2021-11-08 13:09:00|4452.54|4452.54|4452.38|4452.38|4452.54|4452.54|4452.38|4452.38|0
1636376950000|2021-11-08 13:09:10|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|0
1636376970000|2021-11-08 13:09:30|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|0
1636376990000|2021-11-08 13:09:50|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|4452.91|0
1636377000000|2021-11-08 13:10:00|4452.38|4452.38|4452.38|4452.38|4452.38|4452.38|4452.38|4452.38|0
1636377080000|2021-11-08 13:11:20|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|0
1636377100000|2021-11-08 13:11:40|4452.2|4452.2|4451.85|4451.85|4452.2|4452.2|4451.85|4451.85|0
1636377180000|2021-11-08 13:13:00|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|0
1636377230000|2021-11-08 13:13:50|4451.5|4451.5|4451.85|4451.85|4451.85|4451.85|4451.5|4451.5|0
1636377240000|2021-11-08 13:14:00|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|4452.03|0
1636377340000|2021-11-08 13:15:40|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|4452.15|0
1636377350000|2021-11-08 13:15:50|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|0
1636377380000|2021-11-08 13:16:20|4452.5|4452.5|4452.5|4452.5|4452.5|4452.5|4452.5|4452.5|0
1636377390000|2021-11-08 13:16:30|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|0
1636377420000|2021-11-08 13:17:00|4453|4453|4453|4453|4453|4453|4453|4453|0
1636377430000|2021-11-08 13:17:10|4452.3|4452.3|4452.85|4452.85|4452.85|4452.85|4451.8|4451.8|0
1636377440000|2021-11-08 13:17:20|4452.32|4452.32|4451.62|4451.62|4452.32|4452.32|4451.62|4451.62|0
1636377480000|2021-11-08 13:18:00|4451.8|4451.8|4452.32|4452.32|4452.32|4452.32|4451.8|4451.8|0
1636377520000|2021-11-08 13:18:40|4453.37|4453.37|4454.43|4454.43|4454.43|4454.43|4453.37|4453.37|0
1636377540000|2021-11-08 13:19:00|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|0
1636377560000|2021-11-08 13:19:20|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|0
1636377600000|2021-11-08 13:20:00|4454.75|4454.75|4454.4|4454.4|4454.75|4454.75|4454.4|4454.4|0
1636377650000|2021-11-08 13:20:50|4454.56|4454.56|4454.24|4454.24|4454.56|4454.56|4454.24|4454.24|0
1636377660000|2021-11-08 13:21:00|4453.54|4453.54|4454.24|4454.24|4454.24|4454.24|4453.54|4453.54|0
1636377670000|2021-11-08 13:21:10|4454.59|4454.59|4454.59|4454.59|4454.59|4454.59|4454.59|4454.59|0
1636377680000|2021-11-08 13:21:20|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|0
1636377720000|2021-11-08 13:22:00|4454.59|4454.59|4454.76|4454.76|4454.76|4454.76|4454.59|4454.59|0
1636377780000|2021-11-08 13:23:00|4453.89|4453.89|4453.71|4453.71|4453.89|4453.89|4453.71|4453.71|0
1636377800000|2021-11-08 13:23:20|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|0
1636377810000|2021-11-08 13:23:30|4453.54|4453.54|4453.89|4453.89|4453.89|4453.89|4453.54|4453.54|0
1636377820000|2021-11-08 13:23:40|4454.24|4454.24|4454.41|4454.41|4454.41|4454.41|4454.24|4454.24|0
1636377830000|2021-11-08 13:23:50|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|0
1636377840000|2021-11-08 13:24:00|4454.18|4454.18|4453.84|4453.84|4454.18|4454.18|4453.84|4453.84|0
1636377850000|2021-11-08 13:24:10|4454.37|4454.37|4454.72|4454.72|4454.72|4454.72|4454.37|4454.37|0
1636377860000|2021-11-08 13:24:20|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|4454.42|0
1636377870000|2021-11-08 13:24:30|4454.37|4454.37|4454.55|4454.55|4454.55|4454.55|4454.37|4454.37|0
1636377880000|2021-11-08 13:24:40|4454.87|4454.87|4455.14|4455.14|4455.14|4455.14|4454.87|4454.87|0
1636377930000|2021-11-08 13:25:30|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|4454.96|0
1636377950000|2021-11-08 13:25:50|4454.61|4454.61|4454.09|4454.09|4454.61|4454.61|4454.09|4454.09|0
1636378020000|2021-11-08 13:27:00|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|4453.73|0
1636378040000|2021-11-08 13:27:20|4452.38|4452.38|4453.73|4453.73|4453.73|4453.73|4452.38|4452.38|0
1636378080000|2021-11-08 13:28:00|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|0
1636378090000|2021-11-08 13:28:10|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|0
1636378110000|2021-11-08 13:28:30|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|0
1636378120000|2021-11-08 13:28:40|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|0
1636378130000|2021-11-08 13:28:50|4452.51|4452.51|4451.63|4451.63|4452.51|4452.51|4451.63|4451.63|0
1636378140000|2021-11-08 13:29:00|4451.42|4451.42|4451.07|4451.07|4451.42|4451.42|4451.07|4451.07|0
1636378160000|2021-11-08 13:29:20|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|0
1636378180000|2021-11-08 13:29:40|4450.2|4450.2|4450.05|4450.05|4450.2|4450.2|4449.53|4449.53|0
1636378190000|2021-11-08 13:29:50|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|0
1636378200000|2021-11-08 13:30:00|4450.38|4450.38|4450.23|4450.23|4450.38|4450.38|4450.23|4450.23|0
1636378230000|2021-11-08 13:30:30|4450.39|4450.39|4449|4449|4450.39|4450.39|4449|4449|0
1636378240000|2021-11-08 13:30:40|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|0
1636378280000|2021-11-08 13:31:20|4449.53|4449.53|4449.53|4449.53|4449.53|4449.53|4449.53|4449.53|0
1636378310000|2021-11-08 13:31:50|4449.88|4449.88|4450.93|4450.93|4450.93|4450.93|4449.88|4449.88|0
1636378320000|2021-11-08 13:32:00|4451.11|4451.11|4450.93|4450.93|4451.11|4451.11|4450.93|4450.93|0
1636378360000|2021-11-08 13:32:40|4451.11|4451.11|4450.93|4450.93|4451.11|4451.11|4450.93|4450.93|0
1636378430000|2021-11-08 13:33:50|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|0
1636378440000|2021-11-08 13:34:00|4451.96|4451.96|4452.63|4452.63|4452.63|4452.63|4451.96|4451.96|0
1636378470000|2021-11-08 13:34:30|4452.28|4452.28|4452.28|4452.28|4452.28|4452.28|4452.28|4452.28|0
1636378550000|2021-11-08 13:35:50|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|0
1636378560000|2021-11-08 13:36:00|4451.78|4451.78|4452.46|4452.46|4452.46|4452.46|4451.78|4451.78|0
1636378590000|2021-11-08 13:36:30|4451.58|4451.58|4451.41|4451.41|4451.58|4451.58|4451.41|4451.41|0
1636378600000|2021-11-08 13:36:40|4451.06|4451.06|4450.88|4450.88|4451.06|4451.06|4450.35|4450.35|0
1636378610000|2021-11-08 13:36:50|4451.06|4451.06|4451.06|4451.06|4451.06|4451.06|4451.06|4451.06|0
1636378640000|2021-11-08 13:37:20|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|0
1636378660000|2021-11-08 13:37:40|4452.08|4452.08|4453.13|4453.13|4453.13|4453.13|4452.08|4452.08|0
1636378670000|2021-11-08 13:37:50|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|0
1636378680000|2021-11-08 13:38:00|4455.01|4455.01|4455.36|4455.36|4455.36|4455.36|4455.01|4455.01|0
1636378690000|2021-11-08 13:38:10|4455.53|4455.53|4455.53|4455.53|4455.53|4455.53|4455.53|4455.53|0
1636378700000|2021-11-08 13:38:20|4455.18|4455.18|4455|4455|4455.18|4455.18|4455|4455|0
1636378720000|2021-11-08 13:38:40|4454.3|4454.3|4453.62|4453.62|4454.3|4454.3|4453.62|4453.62|0
1636378730000|2021-11-08 13:38:50|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|0
1636378750000|2021-11-08 13:39:10|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|0
1636378780000|2021-11-08 13:39:40|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|4451.9|0
1636378810000|2021-11-08 13:40:10|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|4451.73|0
1636378820000|2021-11-08 13:40:20|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|0
1636378830000|2021-11-08 13:40:30|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|0
1636378870000|2021-11-08 13:41:10|4450.34|4450.34|4450.34|4450.34|4450.34|4450.34|4450.34|4450.34|0
1636378910000|2021-11-08 13:41:50|4450.46|4450.46|4450.46|4450.46|4450.46|4450.46|4450.46|4450.46|0
1636378920000|2021-11-08 13:42:00|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|0
1636378930000|2021-11-08 13:42:10|4450.87|4450.87|4451.28|4451.28|4451.28|4451.28|4450.75|4450.75|0
1636378970000|2021-11-08 13:42:50|4451.43|4451.43|4450.72|4450.72|4451.43|4451.43|4450.72|4450.72|0
1636379000000|2021-11-08 13:43:20|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|0
1636379010000|2021-11-08 13:43:30|4450.77|4450.77|4450.94|4450.94|4450.94|4450.94|4450.77|4450.77|0
1636379020000|2021-11-08 13:43:40|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|0
1636379060000|2021-11-08 13:44:20|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|0
1636379070000|2021-11-08 13:44:30|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|0
1636379090000|2021-11-08 13:44:50|4450.59|4450.59|4450.42|4450.42|4450.59|4450.59|4450.42|4450.42|0
1636379170000|2021-11-08 13:46:10|4449.74|4449.74|4449.74|4449.74|4449.74|4449.74|4449.74|4449.74|0
1636379180000|2021-11-08 13:46:20|4450.42|4450.42|4449.74|4449.74|4450.42|4450.42|4449.74|4449.74|0
1636379200000|2021-11-08 13:46:40|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|0
1636379220000|2021-11-08 13:47:00|4449.74|4449.74|4449.89|4449.89|4449.89|4449.89|4449.74|4449.74|0
1636379230000|2021-11-08 13:47:10|4450.07|4450.07|4450.94|4450.94|4450.94|4450.94|4450.07|4450.07|0
1636379240000|2021-11-08 13:47:20|4451.29|4451.29|4450.94|4450.94|4451.29|4451.29|4450.94|4450.94|0
1636379260000|2021-11-08 13:47:40|4451.64|4451.64|4451.99|4451.99|4451.99|4451.99|4451.64|4451.64|0
1636379280000|2021-11-08 13:48:00|4451.64|4451.64|4453.67|4453.67|4453.67|4453.67|4451.64|4451.64|0
1636379320000|2021-11-08 13:48:40|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|0
1636379330000|2021-11-08 13:48:50|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|4454.37|0
1636379340000|2021-11-08 13:49:00|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|0
1636379360000|2021-11-08 13:49:20|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|4455.16|0
1636379370000|2021-11-08 13:49:30|4455.69|4455.69|4455.69|4455.69|4455.69|4455.69|4455.69|4455.69|0
1636379380000|2021-11-08 13:49:40|4455.95|4455.95|4455.43|4455.43|4455.95|4455.95|4455.43|4455.43|0
1636379390000|2021-11-08 13:49:50|4455.54|4455.54|4455.65|4455.65|4455.65|4455.65|4455.54|4455.54|0
1636379400000|2021-11-08 13:50:00|4455.12|4455.12|4455.12|4455.12|4455.12|4455.12|4455.12|4455.12|0
1636379410000|2021-11-08 13:50:10|4454.6|4454.6|4454.95|4454.95|4454.95|4454.95|4454.6|4454.6|0
1636379420000|2021-11-08 13:50:20|4455.3|4455.3|4455.65|4455.65|4455.65|4455.65|4455.3|4455.3|0
1636379450000|2021-11-08 13:50:50|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|0
1636379460000|2021-11-08 13:51:00|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|0
1636379470000|2021-11-08 13:51:10|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|0
1636379490000|2021-11-08 13:51:30|4457.55|4457.55|4457.55|4457.55|4457.55|4457.55|4457.55|4457.55|0
1636379500000|2021-11-08 13:51:40|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|0
1636379520000|2021-11-08 13:52:00|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|0
1636379530000|2021-11-08 13:52:10|4456|4456|4456.17|4456.17|4456.17|4456.17|4456|4456|0
1636379540000|2021-11-08 13:52:20|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|0
1636379560000|2021-11-08 13:52:40|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|0
1636379570000|2021-11-08 13:52:50|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|0
1636379610000|2021-11-08 13:53:30|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|0
1636379630000|2021-11-08 13:53:50|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|0
1636379650000|2021-11-08 13:54:10|4456.59|4456.59|4456.94|4456.94|4456.94|4456.94|4456.59|4456.59|0
1636379680000|2021-11-08 13:54:40|4457.15|4457.15|4457.31|4457.31|4457.31|4457.31|4457.15|4457.15|0
1636379740000|2021-11-08 13:55:40|4457.19|4457.19|4457.59|4457.59|4457.59|4457.59|4457.19|4457.19|0
1636379770000|2021-11-08 13:56:10|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|0
1636379790000|2021-11-08 13:56:30|4457.09|4457.09|4457.21|4457.21|4457.27|4457.27|4457.09|4457.09|0
1636379800000|2021-11-08 13:56:40|4457.43|4457.43|4457.58|4457.58|4457.58|4457.58|4457.43|4457.43|0
1636379810000|2021-11-08 13:56:50|4457.93|4457.93|4457.93|4457.93|4457.93|4457.93|4457.93|4457.93|0
1636379830000|2021-11-08 13:57:10|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|0
1636379840000|2021-11-08 13:57:20|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|0
1636379860000|2021-11-08 13:57:40|4457.23|4457.23|4457.76|4457.76|4457.76|4457.76|4457.23|4457.23|0
1636379870000|2021-11-08 13:57:50|4457.93|4457.93|4457.93|4457.93|4457.93|4457.93|4457.93|4457.93|0
1636379880000|2021-11-08 13:58:00|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|0
1636379900000|2021-11-08 13:58:20|4458.73|4458.73|4458.73|4458.73|4458.73|4458.73|4458.73|4458.73|0
1636379910000|2021-11-08 13:58:30|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|0
1636379930000|2021-11-08 13:58:50|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|4459.25|0
1636379940000|2021-11-08 13:59:00|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|0
1636379960000|2021-11-08 13:59:20|4459.08|4459.08|4458.9|4458.9|4459.08|4459.08|4458.9|4458.9|0
1636379980000|2021-11-08 13:59:40|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|4458.55|0
1636380000000|2021-11-08 14:00:00|4459.25|4459.25|4458.58|4458.58|4459.25|4459.25|4458.58|4458.58|0
1636380010000|2021-11-08 14:00:10|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|4458.23|0
1636380080000|2021-11-08 14:01:20|4457.88|4457.88|4457.88|4457.88|4458.05|4458.05|4457.88|4457.88|0
1636380110000|2021-11-08 14:01:50|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|0
1636380120000|2021-11-08 14:02:00|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|0
1636380150000|2021-11-08 14:02:30|4458.61|4458.61|4458.43|4458.43|4458.61|4458.61|4458.43|4458.43|0
1636380160000|2021-11-08 14:02:40|4458.96|4458.96|4458.96|4458.96|4458.96|4458.96|4458.96|4458.96|0
1636380170000|2021-11-08 14:02:50|4459.63|4459.63|4458.96|4458.96|4459.63|4459.63|4458.96|4458.96|0
1636380180000|2021-11-08 14:03:00|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|0
1636380200000|2021-11-08 14:03:20|4458.78|4458.78|4459.66|4459.66|4459.66|4459.66|4458.78|4458.78|0
1636380220000|2021-11-08 14:03:40|4459.76|4459.76|4459.82|4459.82|4459.82|4459.82|4459.76|4459.76|0
1636380230000|2021-11-08 14:03:50|4459.47|4459.47|4459.62|4459.62|4459.62|4459.62|4459.47|4459.47|0
1636380260000|2021-11-08 14:04:20|4460.98|4460.98|4459.95|4459.95|4460.98|4460.98|4459.95|4459.95|0
1636380270000|2021-11-08 14:04:30|4459.42|4459.42|4458.75|4458.75|4459.42|4459.42|4458.75|4458.75|0
1636380310000|2021-11-08 14:05:10|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|0
1636380320000|2021-11-08 14:05:20|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|4459.07|0
1636380330000|2021-11-08 14:05:30|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|0
1636380360000|2021-11-08 14:06:00|4458.22|4458.22|4457.73|4457.73|4458.22|4458.22|4457.73|4457.73|0
1636380370000|2021-11-08 14:06:10|4457.05|4457.05|4457.29|4457.29|4457.29|4457.29|4456.94|4456.94|0
1636380390000|2021-11-08 14:06:30|4457.64|4457.64|4456.94|4456.94|4457.64|4457.64|4456.94|4456.94|0
1636380420000|2021-11-08 14:07:00|4456.76|4456.76|4456.94|4456.94|4456.94|4456.94|4456.59|4456.59|0
1636380440000|2021-11-08 14:07:20|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|0
1636380460000|2021-11-08 14:07:40|4456.1|4456.1|4456.97|4456.97|4456.97|4456.97|4456.1|4456.1|0
1636380500000|2021-11-08 14:08:20|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|0
1636380510000|2021-11-08 14:08:30|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|4456.45|0
1636380530000|2021-11-08 14:08:50|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|0
1636380670000|2021-11-08 14:11:10|4456.45|4456.45|4456.95|4456.95|4456.95|4456.95|4456.27|4456.27|0
1636380700000|2021-11-08 14:11:40|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|0
1636380710000|2021-11-08 14:11:50|4456.07|4456.07|4455.9|4455.9|4456.07|4456.07|4455.9|4455.9|0
1636380720000|2021-11-08 14:12:00|4455.75|4455.75|4455.75|4455.75|4455.75|4455.75|4455.75|4455.75|0
1636380730000|2021-11-08 14:12:10|4455.87|4455.87|4455.52|4455.52|4456.22|4456.22|4455.52|4455.52|0
1636380760000|2021-11-08 14:12:40|4455.41|4455.41|4454.89|4454.89|4455.59|4455.59|4454.89|4454.89|0
1636380770000|2021-11-08 14:12:50|4454.74|4454.74|4454.74|4454.74|4454.74|4454.74|4454.74|4454.74|0
1636380810000|2021-11-08 14:13:30|4454.9|4454.9|4455.07|4455.07|4455.07|4455.07|4454.9|4454.9|0
1636380820000|2021-11-08 14:13:40|4456.46|4456.46|4456.13|4456.13|4456.46|4456.46|4455.78|4455.78|0
1636380830000|2021-11-08 14:13:50|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|0
1636380840000|2021-11-08 14:14:00|4455.72|4455.72|4455.37|4455.37|4455.72|4455.72|4455.37|4455.37|0
1636380870000|2021-11-08 14:14:30|4455.02|4455.02|4454.85|4454.85|4455.02|4455.02|4454.85|4454.85|0
1636380940000|2021-11-08 14:15:40|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|0
1636380970000|2021-11-08 14:16:10|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|0
1636380990000|2021-11-08 14:16:30|4453.94|4453.94|4453.94|4453.94|4453.94|4453.94|4453.94|4453.94|0
1636381020000|2021-11-08 14:17:00|4453.27|4453.27|4453.09|4453.09|4453.27|4453.27|4453.09|4453.09|0
1636381030000|2021-11-08 14:17:10|4452.42|4452.42|4452.25|4452.25|4452.42|4452.42|4452.25|4452.25|0
1636381040000|2021-11-08 14:17:20|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|0
1636381060000|2021-11-08 14:17:40|4451.2|4451.2|4451.38|4451.38|4451.38|4451.38|4451.2|4451.2|0
1636381080000|2021-11-08 14:18:00|4452.05|4452.05|4452.05|4452.05|4452.05|4452.05|4452.05|4452.05|0
1636381090000|2021-11-08 14:18:10|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|0
1636381100000|2021-11-08 14:18:20|4452.05|4452.05|4451.35|4451.35|4452.05|4452.05|4451.35|4451.35|0
1636381110000|2021-11-08 14:18:30|4451|4451|4450.48|4450.48|4451|4451|4450.48|4450.48|0
1636381130000|2021-11-08 14:18:50|4450.42|4450.42|4450.42|4450.42|4450.42|4450.42|4450.42|4450.42|0
1636381150000|2021-11-08 14:19:10|4450.77|4450.77|4450.25|4450.25|4450.77|4450.77|4450.25|4450.25|0
1636381160000|2021-11-08 14:19:20|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|4450.6|0
1636381170000|2021-11-08 14:19:30|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|4451.3|0
1636381220000|2021-11-08 14:20:20|4450.62|4450.62|4450.62|4450.62|4450.62|4450.62|4450.62|4450.62|0
1636381230000|2021-11-08 14:20:30|4450.1|4450.1|4449.92|4449.92|4450.1|4450.1|4449.92|4449.92|0
1636381260000|2021-11-08 14:21:00|4449.57|4449.57|4449.92|4449.92|4449.92|4449.92|4449.57|4449.57|0
1636381270000|2021-11-08 14:21:10|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|4450.09|0
1636381310000|2021-11-08 14:21:50|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|0
1636381320000|2021-11-08 14:22:00|4449.15|4449.15|4449.85|4449.85|4449.85|4449.85|4449.15|4449.15|0
1636381330000|2021-11-08 14:22:10|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|0
1636381370000|2021-11-08 14:22:50|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|0
1636381380000|2021-11-08 14:23:00|4450.14|4450.14|4449.29|4449.29|4450.14|4450.14|4449.29|4449.29|0
1636381390000|2021-11-08 14:23:10|4448.59|4448.59|4449.81|4449.81|4449.81|4449.81|4448.59|4448.59|0
1636381410000|2021-11-08 14:23:30|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|0
1636381440000|2021-11-08 14:24:00|4450.69|4450.69|4450.84|4450.84|4450.84|4450.84|4450.01|4450.01|0
1636381460000|2021-11-08 14:24:20|4451.01|4451.01|4451.71|4451.71|4451.71|4451.71|4451.01|4451.01|0
1636381470000|2021-11-08 14:24:30|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|0
1636381500000|2021-11-08 14:25:00|4451.36|4451.36|4451.36|4451.36|4451.36|4451.36|4451.36|4451.36|0
1636381540000|2021-11-08 14:25:40|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|0
1636381560000|2021-11-08 14:26:00|4450.52|4450.52|4450.87|4450.87|4450.87|4450.87|4450.52|4450.52|0
1636381570000|2021-11-08 14:26:10|4450.52|4450.52|4450.35|4450.35|4450.52|4450.52|4450.35|4450.35|0
1636381580000|2021-11-08 14:26:20|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|0
1636381590000|2021-11-08 14:26:30|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|4451.55|0
1636381650000|2021-11-08 14:27:30|4451.72|4451.72|4451.55|4451.55|4451.72|4451.72|4451.55|4451.55|0
1636381660000|2021-11-08 14:27:40|4450.87|4450.87|4451.58|4451.58|4451.58|4451.58|4450.87|4450.87|0
1636381690000|2021-11-08 14:28:10|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|0
1636381740000|2021-11-08 14:29:00|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|0
1636381780000|2021-11-08 14:29:40|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|4451.2|0
1636381790000|2021-11-08 14:29:50|4451.02|4451.02|4450.67|4450.67|4451.2|4451.2|4450.67|4450.67|0
1636381800000|2021-11-08 14:30:00|4450.32|4450.32|4450.15|4450.15|4450.32|4450.32|4450.15|4450.15|0
1636381810000|2021-11-08 14:30:10|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|0
1636381820000|2021-11-08 14:30:20|4450|4450|4450|4450|4450|4450|4450|4450|0
1636381840000|2021-11-08 14:30:40|4450.67|4450.67|4450.5|4450.5|4450.67|4450.67|4450.5|4450.5|0
1636381850000|2021-11-08 14:30:50|4450.85|4450.85|4450.32|4450.32|4450.85|4450.85|4450.32|4450.32|0
1636381860000|2021-11-08 14:31:00|4450.15|4450.15|4450.32|4450.32|4450.32|4450.32|4450.15|4450.15|0
1636381870000|2021-11-08 14:31:10|4449.62|4449.62|4449.44|4449.44|4449.62|4449.62|4449.44|4449.44|0
1636381890000|2021-11-08 14:31:30|4449.27|4449.27|4449.27|4449.27|4449.27|4449.27|4449.27|4449.27|0
1636381900000|2021-11-08 14:31:40|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|0
1636381910000|2021-11-08 14:31:50|4449.62|4449.62|4449.8|4449.8|4449.8|4449.8|4449.62|4449.62|0
1636381920000|2021-11-08 14:32:00|4449.62|4449.62|4449.62|4449.62|4449.8|4449.8|4449.62|4449.62|0
1636381930000|2021-11-08 14:32:10|4449.27|4449.27|4449.32|4449.32|4449.37|4449.37|4449.27|4449.27|0
1636381940000|2021-11-08 14:32:20|4450|4450|4450.35|4450.35|4450.35|4450.35|4450|4450|0
1636381960000|2021-11-08 14:32:40|4450.52|4450.52|4451.23|4451.23|4451.23|4451.23|4450.52|4450.52|0
1636381970000|2021-11-08 14:32:50|4451.58|4451.58|4451.05|4451.05|4451.58|4451.58|4451.05|4451.05|0
1636381980000|2021-11-08 14:33:00|4451.23|4451.23|4452.4|4452.4|4452.4|4452.4|4451.23|4451.23|0
1636381990000|2021-11-08 14:33:10|4452.28|4452.28|4450.86|4450.86|4452.28|4452.28|4450.81|4450.81|0
1636382010000|2021-11-08 14:33:30|4450.69|4450.69|4450.01|4450.01|4450.69|4450.69|4450.01|4450.01|0
1636382020000|2021-11-08 14:33:40|4449.84|4449.84|4449.38|4449.38|4449.84|4449.84|4449.38|4449.38|0
1636382030000|2021-11-08 14:33:50|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|0
1636382040000|2021-11-08 14:34:00|4448.85|4448.85|4449.55|4449.55|4449.55|4449.55|4448.85|4448.85|0
1636382060000|2021-11-08 14:34:20|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|0
1636382080000|2021-11-08 14:34:40|4449.73|4449.73|4450.76|4450.76|4450.76|4450.76|4449.73|4449.73|0
1636382100000|2021-11-08 14:35:00|4451.11|4451.11|4451.28|4451.28|4451.28|4451.28|4451.11|4451.11|0
1636382140000|2021-11-08 14:35:40|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|0
1636382150000|2021-11-08 14:35:50|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|0
1636382160000|2021-11-08 14:36:00|4451.96|4451.96|4450.93|4450.93|4451.96|4451.96|4450.93|4450.93|0
1636382180000|2021-11-08 14:36:20|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|0
1636382200000|2021-11-08 14:36:40|4452.13|4452.13|4452.48|4452.48|4452.48|4452.48|4452.13|4452.13|0
1636382210000|2021-11-08 14:36:50|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|0
1636382220000|2021-11-08 14:37:00|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|0
1636382240000|2021-11-08 14:37:20|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|0
1636382250000|2021-11-08 14:37:30|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|0
1636382260000|2021-11-08 14:37:40|4452.16|4452.16|4452.86|4452.86|4452.86|4452.86|4452.16|4452.16|0
1636382270000|2021-11-08 14:37:50|4452.68|4452.68|4452.36|4452.36|4452.68|4452.68|4452.36|4452.36|0
1636382280000|2021-11-08 14:38:00|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|0
1636382290000|2021-11-08 14:38:10|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|4452.63|0
1636382330000|2021-11-08 14:38:50|4452.28|4452.28|4451.27|4451.27|4452.28|4452.28|4451.27|4451.27|0
1636382340000|2021-11-08 14:39:00|4450.59|4450.59|4449.39|4449.39|4450.59|4450.59|4449.39|4449.39|0
1636382350000|2021-11-08 14:39:10|4449.04|4449.04|4448.59|4448.59|4449.04|4449.04|4448.59|4448.59|0
1636382370000|2021-11-08 14:39:30|4448.41|4448.41|4449.09|4449.09|4449.09|4449.09|4448.41|4448.41|0
1636382380000|2021-11-08 14:39:40|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|0
1636382400000|2021-11-08 14:40:00|4450.29|4450.29|4449.61|4449.61|4450.29|4450.29|4449.61|4449.61|0
1636382410000|2021-11-08 14:40:10|4449.09|4449.09|4448.84|4448.84|4449.19|4449.19|4448.84|4448.84|0
1636382430000|2021-11-08 14:40:30|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|0
1636382450000|2021-11-08 14:40:50|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|0
1636382470000|2021-11-08 14:41:10|4449.48|4449.48|4450.36|4450.36|4450.36|4450.36|4449.48|4449.48|0
1636382480000|2021-11-08 14:41:20|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|0
1636382490000|2021-11-08 14:41:30|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|0
1636382510000|2021-11-08 14:41:50|4449.31|4449.31|4449.66|4449.66|4449.66|4449.66|4449.31|4449.31|0
1636382520000|2021-11-08 14:42:00|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|0
1636382530000|2021-11-08 14:42:10|4449.65|4449.65|4449.3|4449.3|4449.65|4449.65|4449.3|4449.3|0
1636382550000|2021-11-08 14:42:30|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|4448.77|0
1636382560000|2021-11-08 14:42:40|4448.6|4448.6|4448.95|4448.95|4448.95|4448.95|4448.6|4448.6|0
1636382570000|2021-11-08 14:42:50|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|0
1636382610000|2021-11-08 14:43:30|4450.7|4450.7|4449.82|4449.82|4450.7|4450.7|4449.82|4449.82|0
1636382630000|2021-11-08 14:43:50|4449.15|4449.15|4447.8|4447.8|4449.15|4449.15|4447.8|4447.8|0
1636382670000|2021-11-08 14:44:30|4448.5|4448.5|4448.67|4448.67|4448.67|4448.67|4448.5|4448.5|0
1636382680000|2021-11-08 14:44:40|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|0
1636382700000|2021-11-08 14:45:00|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|0
1636382710000|2021-11-08 14:45:10|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|0
1636382740000|2021-11-08 14:45:40|4448.77|4448.77|4448.09|4448.09|4448.77|4448.77|4448.09|4448.09|0
1636382750000|2021-11-08 14:45:50|4447.87|4447.87|4447.78|4447.78|4447.87|4447.87|4447.57|4447.57|0
1636382760000|2021-11-08 14:46:00|4446.43|4446.43|4446.61|4446.61|4446.61|4446.61|4445.58|4445.58|0
1636382770000|2021-11-08 14:46:10|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|0
1636382780000|2021-11-08 14:46:20|4447.46|4447.46|4447.29|4447.29|4447.46|4447.46|4447.29|4447.29|0
1636382790000|2021-11-08 14:46:30|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|4446.62|0
1636382800000|2021-11-08 14:46:40|4446.47|4446.47|4446.47|4446.47|4446.47|4446.47|4446.47|4446.47|0
1636382820000|2021-11-08 14:47:00|4445.59|4445.59|4446.12|4446.12|4446.12|4446.12|4445.59|4445.59|0
1636382830000|2021-11-08 14:47:10|4445.95|4445.95|4445.59|4445.59|4445.95|4445.95|4445.59|4445.59|0
1636382850000|2021-11-08 14:47:30|4446.12|4446.12|4445.95|4445.95|4446.12|4446.12|4445.95|4445.95|0
1636382860000|2021-11-08 14:47:40|4445.51|4445.51|4445.86|4445.86|4445.86|4445.86|4445.51|4445.51|0
1636382870000|2021-11-08 14:47:50|4445.68|4445.68|4445.56|4445.56|4445.68|4445.68|4445.56|4445.56|0
1636382910000|2021-11-08 14:48:30|4444.86|4444.86|4444.71|4444.71|4445.04|4445.04|4444.36|4444.36|0
1636382920000|2021-11-08 14:48:40|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|0
1636382930000|2021-11-08 14:48:50|4443.85|4443.85|4443.17|4443.17|4443.85|4443.85|4443.17|4443.17|0
1636382950000|2021-11-08 14:49:10|4442.47|4442.47|4443.15|4443.15|4443.15|4443.15|4442.47|4442.47|0
1636382960000|2021-11-08 14:49:20|4443.5|4443.5|4444.02|4444.02|4444.02|4444.02|4443.5|4443.5|0
1636382980000|2021-11-08 14:49:40|4443.5|4443.5|4442.65|4442.65|4443.5|4443.5|4442.65|4442.65|0
1636383000000|2021-11-08 14:50:00|4441.77|4441.77|4441.42|4441.42|4441.77|4441.77|4441.42|4441.42|0
1636383010000|2021-11-08 14:50:10|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|0
1636383020000|2021-11-08 14:50:20|4441.24|4441.24|4440.57|4440.57|4441.24|4441.24|4440.57|4440.57|0
1636383030000|2021-11-08 14:50:30|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|0
1636383040000|2021-11-08 14:50:40|4439.73|4439.73|4439.05|4439.05|4439.73|4439.73|4439.05|4439.05|0
1636383050000|2021-11-08 14:50:50|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|0
1636383060000|2021-11-08 14:51:00|4438|4438|4438.03|4438.03|4438.03|4438.03|4437.86|4437.86|0
1636383090000|2021-11-08 14:51:30|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|4437.68|0
1636383120000|2021-11-08 14:52:00|4437.51|4437.51|4437.68|4437.68|4437.68|4437.68|4437.51|4437.51|0
1636383140000|2021-11-08 14:52:20|4438.03|4438.03|4438.03|4438.03|4438.03|4438.03|4438.03|4438.03|0
1636383150000|2021-11-08 14:52:30|4437.51|4437.51|4436.48|4436.48|4437.51|4437.51|4436.48|4436.48|0
1636383160000|2021-11-08 14:52:40|4436.65|4436.65|4437.36|4437.36|4437.53|4437.53|4436.65|4436.65|0
1636383170000|2021-11-08 14:52:50|4438.03|4438.03|4435.98|4435.98|4438.03|4438.03|4435.98|4435.98|0
1636383180000|2021-11-08 14:53:00|4436.5|4436.5|4437.18|4437.18|4437.18|4437.18|4436.5|4436.5|0
1636383210000|2021-11-08 14:53:30|4437.71|4437.71|4437.88|4437.88|4437.88|4437.88|4437.71|4437.71|0
1636383240000|2021-11-08 14:54:00|4438.06|4438.06|4437.99|4437.99|4438.06|4438.06|4437.88|4437.88|0
1636383260000|2021-11-08 14:54:20|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|0
1636383270000|2021-11-08 14:54:30|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|0
1636383280000|2021-11-08 14:54:40|4439.04|4439.04|4439.92|4439.92|4439.92|4439.92|4439.04|4439.04|0
1636383300000|2021-11-08 14:55:00|4439.57|4439.57|4439.68|4439.68|4439.68|4439.68|4439.57|4439.57|0
1636383310000|2021-11-08 14:55:10|4439.33|4439.33|4441.36|4441.36|4441.36|4441.36|4439.33|4439.33|0
1636383320000|2021-11-08 14:55:20|4442.24|4442.24|4442.41|4442.41|4442.41|4442.41|4442.24|4442.24|0
1636383330000|2021-11-08 14:55:30|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1636383340000|2021-11-08 14:55:40|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|0
1636383350000|2021-11-08 14:55:50|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|0
1636383360000|2021-11-08 14:56:00|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|0
1636383380000|2021-11-08 14:56:20|4440.83|4440.83|4440.04|4440.04|4440.83|4440.83|4440.04|4440.04|0
1636383410000|2021-11-08 14:56:50|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|0
1636383430000|2021-11-08 14:57:10|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|4440.89|0
1636383440000|2021-11-08 14:57:20|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|0
1636383480000|2021-11-08 14:58:00|4441.24|4441.24|4440.72|4440.72|4441.24|4441.24|4440.72|4440.72|0
1636383490000|2021-11-08 14:58:10|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|0
1636383530000|2021-11-08 14:58:50|4440.72|4440.72|4441.77|4441.77|4441.77|4441.77|4440.72|4440.72|0
1636383540000|2021-11-08 14:59:00|4441.24|4441.24|4440.72|4440.72|4441.24|4441.24|4440.72|4440.72|0
1636383550000|2021-11-08 14:59:10|4441.39|4441.39|4441.39|4441.39|4442.07|4442.07|4441.39|4441.39|0
1636383560000|2021-11-08 14:59:20|4440.72|4440.72|4441.07|4441.07|4441.07|4441.07|4440.72|4440.72|0
1636383570000|2021-11-08 14:59:30|4441.74|4441.74|4442.42|4442.42|4442.42|4442.42|4441.74|4441.74|0
1636383600000|2021-11-08 15:00:00|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|0
1636383630000|2021-11-08 15:00:30|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|4443.12|0
1636383660000|2021-11-08 15:01:00|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|0
1636383670000|2021-11-08 15:01:10|4442.94|4442.94|4443.12|4443.12|4443.12|4443.12|4442.94|4442.94|0
1636383680000|2021-11-08 15:01:20|4442.94|4442.94|4442.77|4442.77|4442.94|4442.94|4442.77|4442.77|0
1636383690000|2021-11-08 15:01:30|4443.12|4443.12|4443.8|4443.8|4443.8|4443.8|4443.12|4443.12|0
1636383700000|2021-11-08 15:01:40|4442.92|4442.92|4442.07|4442.07|4442.92|4442.92|4442.07|4442.07|0
1636383720000|2021-11-08 15:02:00|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|0
1636383730000|2021-11-08 15:02:10|4442.42|4442.42|4442.07|4442.07|4442.42|4442.42|4441.89|4441.89|0
1636383740000|2021-11-08 15:02:20|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|4441.89|0
1636383750000|2021-11-08 15:02:30|4442.24|4442.24|4442.59|4442.59|4442.77|4442.77|4442.24|4442.24|0
1636383760000|2021-11-08 15:02:40|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|4442.77|0
1636383800000|2021-11-08 15:03:20|4442.42|4442.42|4442.3|4442.3|4442.42|4442.42|4442.3|4442.3|0
1636383810000|2021-11-08 15:03:30|4442.65|4442.65|4442.48|4442.48|4442.65|4442.65|4442.48|4442.48|0
1636383830000|2021-11-08 15:03:50|4443.15|4443.15|4442.48|4442.48|4443.15|4443.15|4442.48|4442.48|0
1636383840000|2021-11-08 15:04:00|4441.95|4441.95|4441.26|4441.26|4442.11|4442.11|4441.26|4441.26|0
1636383850000|2021-11-08 15:04:10|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1636383860000|2021-11-08 15:04:20|4440.79|4440.79|4439.92|4439.92|4440.79|4440.79|4439.92|4439.92|0
1636383870000|2021-11-08 15:04:30|4439.57|4439.57|4439.39|4439.39|4439.57|4439.57|4439.39|4439.39|0
1636383880000|2021-11-08 15:04:40|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1636383890000|2021-11-08 15:04:50|4438.69|4438.69|4438.52|4438.52|4438.69|4438.69|4438.52|4438.52|0
1636383900000|2021-11-08 15:05:00|4438.16|4438.16|4438.16|4438.16|4438.84|4438.84|4438.16|4438.16|0
1636383910000|2021-11-08 15:05:10|4437.64|4437.64|4437.81|4437.81|4437.81|4437.81|4436.76|4436.76|0
1636383920000|2021-11-08 15:05:20|4438.34|4438.34|4438.52|4438.52|4438.52|4438.52|4438.16|4438.16|0
1636383930000|2021-11-08 15:05:30|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|4438.34|0
1636383940000|2021-11-08 15:05:40|4438.87|4438.87|4439.89|4439.89|4439.89|4439.89|4438.69|4438.69|0
1636383950000|2021-11-08 15:05:50|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|0
1636383960000|2021-11-08 15:06:00|4439.57|4439.57|4439.92|4439.92|4439.92|4439.92|4439.39|4439.39|0
1636383990000|2021-11-08 15:06:30|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1636384010000|2021-11-08 15:06:50|4440.94|4440.94|4439.89|4439.89|4440.94|4440.94|4439.89|4439.89|0
1636384030000|2021-11-08 15:07:10|4439.19|4439.19|4438.31|4438.31|4439.19|4439.19|4438.31|4438.31|0
1636384040000|2021-11-08 15:07:20|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|0
1636384050000|2021-11-08 15:07:30|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|0
1636384060000|2021-11-08 15:07:40|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|4436.79|0
1636384070000|2021-11-08 15:07:50|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|4437.31|0
1636384080000|2021-11-08 15:08:00|4437.66|4437.66|4437.66|4437.66|4437.66|4437.66|4437.66|4437.66|0
1636384090000|2021-11-08 15:08:10|4436.44|4436.44|4436.97|4436.97|4437.14|4437.14|4436.44|4436.44|0
1636384100000|2021-11-08 15:08:20|4437.14|4437.14|4436.97|4436.97|4437.14|4437.14|4436.97|4436.97|0
1636384110000|2021-11-08 15:08:30|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|0
1636384140000|2021-11-08 15:09:00|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|0
1636384160000|2021-11-08 15:09:20|4436.16|4436.16|4436.68|4436.68|4436.68|4436.68|4436.16|4436.16|0
1636384200000|2021-11-08 15:10:00|4436.16|4436.16|4436.33|4436.33|4436.33|4436.33|4435.98|4435.98|0
1636384210000|2021-11-08 15:10:10|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|0
1636384230000|2021-11-08 15:10:30|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1636384240000|2021-11-08 15:10:40|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|0
1636384250000|2021-11-08 15:10:50|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|0
1636384260000|2021-11-08 15:11:00|4436.86|4436.86|4437.36|4437.36|4438.04|4438.04|4436.86|4436.86|0
1636384270000|2021-11-08 15:11:10|4437.89|4437.89|4437.99|4437.99|4437.99|4437.99|4437.89|4437.89|0
1636384300000|2021-11-08 15:11:40|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|4438.32|0
1636384310000|2021-11-08 15:11:50|4439.37|4439.37|4438.84|4438.84|4439.37|4439.37|4438.49|4438.49|0
1636384330000|2021-11-08 15:12:10|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|0
1636384360000|2021-11-08 15:12:40|4437.82|4437.82|4437.29|4437.29|4437.82|4437.82|4437.29|4437.29|0
1636384370000|2021-11-08 15:12:50|4437.13|4437.13|4436.95|4436.95|4437.13|4437.13|4436.95|4436.95|0
1636384380000|2021-11-08 15:13:00|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|4436.78|0
1636384390000|2021-11-08 15:13:10|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|4436.6|0
1636384400000|2021-11-08 15:13:20|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|4435.93|0
1636384440000|2021-11-08 15:14:00|4435.58|4435.58|4435.58|4435.58|4435.58|4435.58|4435.58|4435.58|0
1636384450000|2021-11-08 15:14:10|4436.1|4436.1|4435.75|4435.75|4436.1|4436.1|4435.75|4435.75|0
1636384460000|2021-11-08 15:14:20|4435.93|4435.93|4435.75|4435.75|4435.93|4435.93|4435.75|4435.75|0
1636384490000|2021-11-08 15:14:50|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|0
1636384500000|2021-11-08 15:15:00|4436.28|4436.28|4436.63|4436.63|4436.63|4436.63|4436.28|4436.28|0
1636384510000|2021-11-08 15:15:10|4437.15|4437.15|4437.58|4437.58|4437.58|4437.58|4437.15|4437.15|0
1636384530000|2021-11-08 15:15:30|4437.63|4437.63|4438.56|4438.56|4438.56|4438.56|4437.63|4437.63|0
1636384540000|2021-11-08 15:15:40|4439.23|4439.23|4439.23|4439.23|4439.23|4439.23|4439.23|4439.23|0
1636384550000|2021-11-08 15:15:50|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|4439.76|0
1636384560000|2021-11-08 15:16:00|4439.41|4439.41|4439.58|4439.58|4439.58|4439.58|4439.23|4439.23|0
1636384580000|2021-11-08 15:16:20|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|0
1636384590000|2021-11-08 15:16:30|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|0
1636384620000|2021-11-08 15:17:00|4440.11|4440.11|4440.46|4440.46|4440.46|4440.46|4440.11|4440.11|0
1636384630000|2021-11-08 15:17:10|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|0
1636384670000|2021-11-08 15:17:50|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|4440.44|0
1636384680000|2021-11-08 15:18:00|4439.92|4439.92|4440.09|4440.09|4440.09|4440.09|4439.74|4439.74|0
1636384690000|2021-11-08 15:18:10|4439.92|4439.92|4439.76|4439.76|4439.92|4439.92|4439.76|4439.76|0
1636384700000|2021-11-08 15:18:20|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|0
1636384720000|2021-11-08 15:18:40|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|0
1636384760000|2021-11-08 15:19:20|4438.73|4438.73|4437.38|4437.38|4438.73|4438.73|4437.38|4437.38|0
1636384790000|2021-11-08 15:19:50|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|0
1636384810000|2021-11-08 15:20:10|4438.23|4438.23|4438.38|4438.38|4438.38|4438.38|4437.7|4437.7|0
1636384820000|2021-11-08 15:20:20|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|4437.7|0
1636384840000|2021-11-08 15:20:40|4437.53|4437.53|4437.18|4437.18|4437.53|4437.53|4437.18|4437.18|0
1636384850000|2021-11-08 15:20:50|4437|4437|4436.83|4436.83|4437|4437|4436.83|4436.83|0
1636384880000|2021-11-08 15:21:20|4437.35|4437.35|4437.35|4437.35|4437.35|4437.35|4437.35|4437.35|0
1636384890000|2021-11-08 15:21:30|4436.47|4436.47|4436.65|4436.65|4436.65|4436.65|4436.47|4436.47|0
1636384910000|2021-11-08 15:21:50|4437.18|4437.18|4437|4437|4437.18|4437.18|4437|4437|0
1636384930000|2021-11-08 15:22:10|4437.35|4437.35|4437|4437|4437.35|4437.35|4437|4437|0
1636384940000|2021-11-08 15:22:20|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|0
1636384950000|2021-11-08 15:22:30|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|4438.53|0
1636384960000|2021-11-08 15:22:40|4438.65|4438.65|4438.76|4438.76|4438.76|4438.76|4438.65|4438.65|0
1636384980000|2021-11-08 15:23:00|4438.24|4438.24|4437.2|4437.2|4438.24|4438.24|4437.2|4437.2|0
1636385000000|2021-11-08 15:23:20|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|0
1636385010000|2021-11-08 15:23:30|4437.91|4437.91|4438.44|4438.44|4438.44|4438.44|4437.73|4437.73|0
1636385020000|2021-11-08 15:23:40|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|0
1636385030000|2021-11-08 15:23:50|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|4439.99|0
1636385040000|2021-11-08 15:24:00|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|0
1636385050000|2021-11-08 15:24:10|4439.64|4439.64|4439.46|4439.46|4439.64|4439.64|4439.46|4439.46|0
1636385060000|2021-11-08 15:24:20|4439.11|4439.11|4440.34|4440.34|4440.34|4440.34|4439.11|4439.11|0
1636385070000|2021-11-08 15:24:30|4440.16|4440.16|4440.51|4440.51|4441.19|4441.19|4439.99|4439.99|0
1636385080000|2021-11-08 15:24:40|4439.84|4439.84|4439.02|4439.02|4439.84|4439.84|4439.02|4439.02|0
1636385120000|2021-11-08 15:25:20|4438.85|4438.85|4438.85|4438.85|4438.85|4438.85|4438.85|4438.85|0
1636385140000|2021-11-08 15:25:40|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1636385150000|2021-11-08 15:25:50|4439.2|4439.2|4439.02|4439.02|4439.2|4439.2|4439.02|4439.02|0
1636385160000|2021-11-08 15:26:00|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1636385180000|2021-11-08 15:26:20|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|0
1636385190000|2021-11-08 15:26:30|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|0
1636385210000|2021-11-08 15:26:50|4439.08|4439.08|4438.73|4438.73|4439.08|4439.08|4438.73|4438.73|0
1636385220000|2021-11-08 15:27:00|4438.61|4438.61|4436.68|4436.68|4438.61|4438.61|4436.68|4436.68|0
1636385230000|2021-11-08 15:27:10|4436.16|4436.16|4436|4436|4436.16|4436.16|4436|4436|0
1636385250000|2021-11-08 15:27:30|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|4437.4|0
1636385260000|2021-11-08 15:27:40|4437.05|4437.05|4438.72|4438.72|4438.72|4438.72|4436.99|4436.99|0
1636385270000|2021-11-08 15:27:50|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|4438.54|0
1636385280000|2021-11-08 15:28:00|4438.37|4438.37|4437.69|4437.69|4438.37|4438.37|4437.69|4437.69|0
1636385290000|2021-11-08 15:28:10|4436.81|4436.81|4436.64|4436.64|4436.81|4436.81|4436.64|4436.64|0
1636385320000|2021-11-08 15:28:40|4436.81|4436.81|4436.81|4436.81|4436.81|4436.81|4436.81|4436.81|0
1636385330000|2021-11-08 15:28:50|4436.14|4436.14|4436.81|4436.81|4436.81|4436.81|4436.14|4436.14|0
1636385340000|2021-11-08 15:29:00|4436.64|4436.64|4436.46|4436.46|4436.64|4436.64|4436.46|4436.46|0
1636385360000|2021-11-08 15:29:20|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|0
1636385380000|2021-11-08 15:29:40|4436.99|4436.99|4436.99|4436.99|4436.99|4436.99|4436.99|4436.99|0
1636385390000|2021-11-08 15:29:50|4436.87|4436.87|4436.59|4436.59|4436.87|4436.87|4436.59|4436.59|0
1636385400000|2021-11-08 15:30:00|4436.47|4436.47|4436.47|4436.47|4436.47|4436.47|4436.47|4436.47|0
1636385420000|2021-11-08 15:30:20|4436.65|4436.65|4436.67|4436.67|4436.82|4436.82|4436.65|4436.65|0
1636385430000|2021-11-08 15:30:30|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|0
1636385440000|2021-11-08 15:30:40|4436.77|4436.77|4436.88|4436.88|4436.88|4436.88|4436.77|4436.77|0
1636385450000|2021-11-08 15:30:50|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|0
1636385460000|2021-11-08 15:31:00|4436.54|4436.54|4437.21|4437.21|4437.21|4437.21|4436.54|4436.54|0
1636385500000|2021-11-08 15:31:40|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|4436.86|0
1636385530000|2021-11-08 15:32:10|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|0
1636385550000|2021-11-08 15:32:30|4436.86|4436.86|4437.01|4437.01|4437.01|4437.01|4436.86|4436.86|0
1636385560000|2021-11-08 15:32:40|4437.16|4437.16|4437.97|4437.97|4437.97|4437.97|4437.16|4437.16|0
1636385600000|2021-11-08 15:33:20|4438.15|4438.15|4438.85|4438.85|4438.85|4438.85|4438.15|4438.15|0
1636385620000|2021-11-08 15:33:40|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|0
1636385630000|2021-11-08 15:33:50|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|4440.38|0
1636385640000|2021-11-08 15:34:00|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|4440.55|0
1636385650000|2021-11-08 15:34:10|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|0
1636385660000|2021-11-08 15:34:20|4441.4|4441.4|4441.55|4441.55|4441.55|4441.55|4441.4|4441.4|0
1636385670000|2021-11-08 15:34:30|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|4441.4|0
1636385700000|2021-11-08 15:35:00|4442.1|4442.1|4442.46|4442.46|4442.46|4442.46|4442.1|4442.1|0
1636385710000|2021-11-08 15:35:10|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|0
1636385720000|2021-11-08 15:35:20|4444.68|4444.68|4444.39|4444.39|4444.68|4444.68|4444.01|4444.01|0
1636385730000|2021-11-08 15:35:30|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|0
1636385740000|2021-11-08 15:35:40|4443.86|4443.86|4444.04|4444.04|4444.04|4444.04|4443.86|4443.86|0
1636385760000|2021-11-08 15:36:00|4444.39|4444.39|4445.41|4445.41|4445.41|4445.41|4444.39|4444.39|0
1636385770000|2021-11-08 15:36:10|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|0
1636385790000|2021-11-08 15:36:30|4444.21|4444.21|4443.34|4443.34|4444.39|4444.39|4443.34|4443.34|0
1636385820000|2021-11-08 15:37:00|4442.81|4442.81|4443.04|4443.04|4443.22|4443.22|4442.63|4442.63|0
1636385840000|2021-11-08 15:37:20|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1636385860000|2021-11-08 15:37:40|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|0
1636385880000|2021-11-08 15:38:00|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|0
1636385890000|2021-11-08 15:38:10|4443.23|4443.23|4443.76|4443.76|4443.76|4443.76|4443.23|4443.23|0
1636385900000|2021-11-08 15:38:20|4443.23|4443.23|4442.71|4442.71|4443.23|4443.23|4442.71|4442.71|0
1636385910000|2021-11-08 15:38:30|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|0
1636385920000|2021-11-08 15:38:40|4442.24|4442.24|4442.41|4442.41|4442.41|4442.41|4442.24|4442.24|0
1636385950000|2021-11-08 15:39:10|4442.25|4442.25|4442.76|4442.76|4442.76|4442.76|4442.25|4442.25|0
1636385960000|2021-11-08 15:39:20|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|0
1636385970000|2021-11-08 15:39:30|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|0
1636385980000|2021-11-08 15:39:40|4442.43|4442.43|4442.25|4442.25|4442.43|4442.43|4442.25|4442.25|0
1636385990000|2021-11-08 15:39:50|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|4442.43|0
1636386000000|2021-11-08 15:40:00|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|0
1636386010000|2021-11-08 15:40:10|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|0
1636386020000|2021-11-08 15:40:20|4441.2|4441.2|4440.52|4440.52|4441.2|4441.2|4440.52|4440.52|0
1636386040000|2021-11-08 15:40:40|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|4440.47|0
1636386050000|2021-11-08 15:40:50|4439.59|4439.59|4439.59|4439.59|4439.59|4439.59|4439.59|4439.59|0
1636386060000|2021-11-08 15:41:00|4438.92|4438.92|4439.59|4439.59|4439.59|4439.59|4438.92|4438.92|0
1636386070000|2021-11-08 15:41:10|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|4438.92|0
1636386090000|2021-11-08 15:41:30|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|0
1636386100000|2021-11-08 15:41:40|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|4439.09|0
1636386140000|2021-11-08 15:42:20|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|0
1636386160000|2021-11-08 15:42:40|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|4439.44|0
1636386170000|2021-11-08 15:42:50|4440.12|4440.12|4439.44|4439.44|4440.12|4440.12|4439.44|4439.44|0
1636386180000|2021-11-08 15:43:00|4440.12|4440.12|4440.47|4440.47|4440.47|4440.47|4440.12|4440.12|0
1636386210000|2021-11-08 15:43:30|4441.31|4441.31|4441.31|4441.31|4441.31|4441.31|4440.63|4440.63|0
1636386250000|2021-11-08 15:44:10|4441.83|4441.83|4442.01|4442.01|4442.01|4442.01|4441.83|4441.83|0
1636386290000|2021-11-08 15:44:50|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|0
1636386300000|2021-11-08 15:45:00|4441.86|4441.86|4441.86|4441.86|4441.86|4441.86|4441.86|4441.86|0
1636386310000|2021-11-08 15:45:10|4441.68|4441.68|4441.01|4441.01|4441.86|4441.86|4441.01|4441.01|0
1636386330000|2021-11-08 15:45:30|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|0
1636386340000|2021-11-08 15:45:40|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|4441.8|0
1636386360000|2021-11-08 15:46:00|4441.92|4441.92|4442.1|4442.1|4442.1|4442.1|4441.92|4441.92|0
1636386370000|2021-11-08 15:46:10|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|4442.42|0
1636386410000|2021-11-08 15:46:50|4441.9|4441.9|4442.07|4442.07|4442.07|4442.07|4441.9|4441.9|0
1636386420000|2021-11-08 15:47:00|4441.54|4441.54|4441.88|4441.88|4441.88|4441.88|4441.54|4441.54|0
1636386460000|2021-11-08 15:47:40|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|4442.23|0
1636386470000|2021-11-08 15:47:50|4441.88|4441.88|4441.71|4441.71|4441.88|4441.88|4441.71|4441.71|0
1636386480000|2021-11-08 15:48:00|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|4442.38|0
1636386490000|2021-11-08 15:48:10|4442.91|4442.91|4443.26|4443.26|4443.26|4443.26|4442.91|4442.91|0
1636386510000|2021-11-08 15:48:30|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|0
1636386520000|2021-11-08 15:48:40|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|0
1636386530000|2021-11-08 15:48:50|4443.79|4443.79|4444.14|4444.14|4444.14|4444.14|4443.79|4443.79|0
1636386540000|2021-11-08 15:49:00|4443.26|4443.26|4443.61|4443.61|4443.61|4443.61|4443.26|4443.26|0
1636386550000|2021-11-08 15:49:10|4443.44|4443.44|4443.79|4443.79|4443.79|4443.79|4443.44|4443.44|0
1636386560000|2021-11-08 15:49:20|4444.02|4444.02|4444.96|4444.96|4444.96|4444.96|4444.02|4444.02|0
1636386570000|2021-11-08 15:49:30|4445.13|4445.13|4444.43|4444.43|4445.13|4445.13|4444.43|4444.43|0
1636386590000|2021-11-08 15:49:50|4443.76|4443.76|4443.87|4443.87|4443.87|4443.87|4443.76|4443.76|0
1636386600000|2021-11-08 15:50:00|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|0
1636386630000|2021-11-08 15:50:30|4443.84|4443.84|4444|4444|4444|4444|4443.84|4443.84|0
1636386640000|2021-11-08 15:50:40|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|0
1636386650000|2021-11-08 15:50:50|4444|4444|4445.03|4445.03|4445.03|4445.03|4444|4444|0
1636386660000|2021-11-08 15:51:00|4444.68|4444.68|4444.86|4444.86|4444.86|4444.86|4444.68|4444.68|0
1636386670000|2021-11-08 15:51:10|4445.03|4445.03|4444.87|4444.87|4445.03|4445.03|4444.87|4444.87|0
1636386680000|2021-11-08 15:51:20|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|0
1636386700000|2021-11-08 15:51:40|4444.69|4444.69|4445.02|4445.02|4445.02|4445.02|4444.69|4444.69|0
1636386740000|2021-11-08 15:52:20|4444.67|4444.67|4444.32|4444.32|4444.67|4444.67|4444.32|4444.32|0
1636386750000|2021-11-08 15:52:30|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|0
1636386760000|2021-11-08 15:52:40|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|0
1636386780000|2021-11-08 15:53:00|4445.92|4445.92|4447.27|4447.27|4447.94|4447.94|4445.24|4445.24|0
1636386790000|2021-11-08 15:53:10|4447.94|4447.94|4447.27|4447.27|4447.94|4447.94|4447.27|4447.27|0
1636386820000|2021-11-08 15:53:40|4447.56|4447.56|4447.56|4447.56|4447.56|4447.56|4447.56|4447.56|0
1636386830000|2021-11-08 15:53:50|4447.91|4447.91|4447.56|4447.56|4447.91|4447.91|4447.56|4447.56|0
1636386840000|2021-11-08 15:54:00|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|0
1636386850000|2021-11-08 15:54:10|4447.21|4447.21|4447.21|4447.21|4447.21|4447.21|4447.21|4447.21|0
1636386860000|2021-11-08 15:54:20|4447.06|4447.06|4447.41|4447.41|4447.41|4447.41|4447.06|4447.06|0
1636386880000|2021-11-08 15:54:40|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|0
1636386890000|2021-11-08 15:54:50|4447.41|4447.41|4447.53|4447.53|4447.53|4447.53|4447.41|4447.41|0
1636386900000|2021-11-08 15:55:00|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1636386930000|2021-11-08 15:55:30|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|0
1636386940000|2021-11-08 15:55:40|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|0
1636386970000|2021-11-08 15:56:10|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|0
1636387050000|2021-11-08 15:57:30|4447.88|4447.88|4447.88|4447.88|4448.56|4448.56|4447.88|4447.88|0
1636387070000|2021-11-08 15:57:50|4448.41|4448.41|4448.53|4448.53|4448.53|4448.53|4448.41|4448.41|0
1636387080000|2021-11-08 15:58:00|4448.35|4448.35|4448.23|4448.23|4448.35|4448.35|4448|4448|0
1636387090000|2021-11-08 15:58:10|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|4448.06|0
1636387100000|2021-11-08 15:58:20|4448.74|4448.74|4448.06|4448.06|4448.74|4448.74|4448.06|4448.06|0
1636387110000|2021-11-08 15:58:30|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|0
1636387130000|2021-11-08 15:58:50|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|0
1636387140000|2021-11-08 15:59:00|4447.01|4447.01|4447.12|4447.12|4447.12|4447.12|4447.01|4447.01|0
1636387150000|2021-11-08 15:59:10|4446.77|4446.77|4447.33|4447.33|4447.33|4447.33|4446.6|4446.6|0
1636387160000|2021-11-08 15:59:20|4448.01|4448.01|4448.71|4448.71|4448.71|4448.71|4447.33|4447.33|0
1636387170000|2021-11-08 15:59:30|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|4448.88|0
1636387190000|2021-11-08 15:59:50|4449.59|4449.59|4449.59|4449.59|4449.59|4449.59|4449.59|4449.59|0
1636387200000|2021-11-08 16:00:00|4449.8|4449.8|4450.2|4450.2|4450.2|4450.2|4449.8|4449.8|0
1636387210000|2021-11-08 16:00:10|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|0
1636387220000|2021-11-08 16:00:20|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|0
1636387230000|2021-11-08 16:00:30|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|4450.38|0
1636387240000|2021-11-08 16:00:40|4450.02|4450.02|4450.88|4450.88|4450.88|4450.88|4450.02|4450.02|0
1636387250000|2021-11-08 16:00:50|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|0
1636387260000|2021-11-08 16:01:00|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|0
1636387270000|2021-11-08 16:01:10|4451.4|4451.4|4451.58|4451.58|4451.58|4451.58|4451.4|4451.4|0
1636387290000|2021-11-08 16:01:30|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|0
1636387310000|2021-11-08 16:01:50|4451.43|4451.43|4451.43|4451.43|4451.43|4451.43|4451.43|4451.43|0
1636387340000|2021-11-08 16:02:20|4451.66|4451.66|4451.66|4451.66|4451.66|4451.66|4451.66|4451.66|0
1636387350000|2021-11-08 16:02:30|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|4451.78|0
1636387360000|2021-11-08 16:02:40|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|0
1636387370000|2021-11-08 16:02:50|4452.83|4452.83|4452.83|4452.83|4452.83|4452.83|4452.83|4452.83|0
1636387380000|2021-11-08 16:03:00|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|4453.51|0
1636387390000|2021-11-08 16:03:10|4452.63|4452.63|4453.16|4453.16|4453.16|4453.16|4452.63|4452.63|0
1636387400000|2021-11-08 16:03:20|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|0
1636387420000|2021-11-08 16:03:40|4452.6|4452.6|4452.16|4452.16|4452.6|4452.6|4452.16|4452.16|0
1636387440000|2021-11-08 16:04:00|4451.28|4451.28|4451.1|4451.1|4451.28|4451.28|4451.1|4451.1|0
1636387450000|2021-11-08 16:04:10|4451.43|4451.43|4451.55|4451.55|4451.55|4451.55|4451.1|4451.1|0
1636387460000|2021-11-08 16:04:20|4452.22|4452.22|4451.72|4451.72|4452.4|4452.4|4451.72|4451.72|0
1636387470000|2021-11-08 16:04:30|4451.05|4451.05|4450.37|4450.37|4451.05|4451.05|4450.37|4450.37|0
1636387510000|2021-11-08 16:05:10|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|0
1636387560000|2021-11-08 16:06:00|4449.49|4449.49|4449.49|4449.49|4449.49|4449.49|4449.49|4449.49|0
1636387590000|2021-11-08 16:06:30|4449.32|4449.32|4449.67|4449.67|4449.67|4449.67|4449.32|4449.32|0
1636387610000|2021-11-08 16:06:50|4448.99|4448.99|4448.32|4448.32|4448.99|4448.99|4448.32|4448.32|0
1636387620000|2021-11-08 16:07:00|4448.44|4448.44|4447.38|4447.38|4448.44|4448.44|4447.38|4447.38|0
1636387630000|2021-11-08 16:07:10|4447.06|4447.06|4446.71|4446.71|4447.06|4447.06|4446.71|4446.71|0
1636387640000|2021-11-08 16:07:20|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|4446.53|0
1636387650000|2021-11-08 16:07:30|4445.86|4445.86|4445.07|4445.07|4445.86|4445.86|4445.07|4445.07|0
1636387660000|2021-11-08 16:07:40|4444.93|4444.93|4445.25|4445.25|4445.25|4445.25|4444.93|4444.93|0
1636387700000|2021-11-08 16:08:20|4445.13|4445.13|4445.34|4445.34|4445.34|4445.34|4444.99|4444.99|0
1636387710000|2021-11-08 16:08:30|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|0
1636387720000|2021-11-08 16:08:40|4445.1|4445.1|4445.46|4445.46|4445.46|4445.46|4445.1|4445.1|0
1636387730000|2021-11-08 16:08:50|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|0
1636387740000|2021-11-08 16:09:00|4445.46|4445.46|4445.1|4445.1|4445.46|4445.46|4445.1|4445.1|0
1636387750000|2021-11-08 16:09:10|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|0
1636387760000|2021-11-08 16:09:20|4445.4|4445.4|4445.28|4445.28|4445.4|4445.4|4445.28|4445.28|0
1636387770000|2021-11-08 16:09:30|4444.93|4444.93|4445.16|4445.16|4445.16|4445.16|4444.93|4444.93|0
1636387790000|2021-11-08 16:09:50|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|4445.84|0
1636387800000|2021-11-08 16:10:00|4445.16|4445.16|4445.16|4445.16|4445.69|4445.69|4445.16|4445.16|0
1636387810000|2021-11-08 16:10:10|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|4444.99|0
1636387820000|2021-11-08 16:10:20|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|0
1636387840000|2021-11-08 16:10:40|4444.68|4444.68|4444.56|4444.56|4444.68|4444.68|4444.42|4444.42|0
1636387850000|2021-11-08 16:10:50|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1636387860000|2021-11-08 16:11:00|4445.08|4445.08|4444.05|4444.05|4445.08|4445.08|4444.05|4444.05|0
1636387870000|2021-11-08 16:11:10|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|0
1636387880000|2021-11-08 16:11:20|4445.43|4445.43|4445.6|4445.6|4445.6|4445.6|4445.43|4445.43|0
1636387900000|2021-11-08 16:11:40|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|4444.93|0
1636387910000|2021-11-08 16:11:50|4445.28|4445.28|4445.95|4445.95|4445.95|4445.95|4445.28|4445.28|0
1636387920000|2021-11-08 16:12:00|4445.78|4445.78|4446.13|4446.13|4446.13|4446.13|4445.78|4445.78|0
1636387960000|2021-11-08 16:12:40|4447.35|4447.35|4447.35|4447.35|4447.35|4447.35|4447.35|4447.35|0
1636387980000|2021-11-08 16:13:00|4447.46|4447.46|4447.34|4447.34|4447.46|4447.46|4447.34|4447.34|0
1636387990000|2021-11-08 16:13:10|4446.99|4446.99|4447.04|4447.04|4447.04|4447.04|4446.99|4446.99|0
1636388020000|2021-11-08 16:13:40|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|4446.69|0
1636388040000|2021-11-08 16:14:00|4446.58|4446.58|4446.2|4446.2|4446.58|4446.58|4446.2|4446.2|0
1636388060000|2021-11-08 16:14:20|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|0
1636388070000|2021-11-08 16:14:30|4446.72|4446.72|4446.37|4446.37|4446.72|4446.72|4446.37|4446.37|0
1636388080000|2021-11-08 16:14:40|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|0
1636388100000|2021-11-08 16:15:00|4446.62|4446.62|4446.09|4446.09|4446.62|4446.62|4446.09|4446.09|0
1636388130000|2021-11-08 16:15:30|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|4445.93|0
1636388160000|2021-11-08 16:16:00|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|0
1636388170000|2021-11-08 16:16:10|4445.93|4445.93|4445.78|4445.78|4445.93|4445.93|4445.78|4445.78|0
1636388190000|2021-11-08 16:16:30|4445.68|4445.68|4445.57|4445.57|4445.68|4445.68|4445.57|4445.57|0
1636388200000|2021-11-08 16:16:40|4444.9|4444.9|4443.95|4443.95|4444.9|4444.9|4443.95|4443.95|0
1636388210000|2021-11-08 16:16:50|4444.63|4444.63|4444.63|4444.63|4444.63|4444.63|4444.63|4444.63|0
1636388220000|2021-11-08 16:17:00|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|0
1636388230000|2021-11-08 16:17:10|4444.27|4444.27|4444.09|4444.09|4444.62|4444.62|4444.09|4444.09|0
1636388240000|2021-11-08 16:17:20|4444.2|4444.2|4444.02|4444.02|4444.2|4444.2|4444.02|4444.02|0
1636388250000|2021-11-08 16:17:30|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|0
1636388260000|2021-11-08 16:17:40|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|4444.04|0
1636388280000|2021-11-08 16:18:00|4444.19|4444.19|4444.04|4444.04|4444.19|4444.19|4444.04|4444.04|0
1636388290000|2021-11-08 16:18:10|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|0
1636388300000|2021-11-08 16:18:20|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|4444.89|0
1636388310000|2021-11-08 16:18:30|4444.72|4444.72|4444.54|4444.54|4444.72|4444.72|4444.54|4444.54|0
1636388330000|2021-11-08 16:18:50|4444.49|4444.49|4443.18|4443.18|4444.49|4444.49|4443.18|4443.18|0
1636388340000|2021-11-08 16:19:00|4443.36|4443.36|4443.56|4443.56|4444.09|4444.09|4443.18|4443.18|0
1636388360000|2021-11-08 16:19:20|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|4444.09|0
1636388380000|2021-11-08 16:19:40|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|4444.23|0
1636388400000|2021-11-08 16:20:00|4444.06|4444.06|4444.62|4444.62|4444.62|4444.62|4443.94|4443.94|0
1636388410000|2021-11-08 16:20:10|4444.79|4444.79|4444.62|4444.62|4444.79|4444.79|4444.27|4444.27|0
1636388420000|2021-11-08 16:20:20|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|0
1636388470000|2021-11-08 16:21:10|4443.82|4443.82|4444.03|4444.03|4444.17|4444.17|4443.82|4443.82|0
1636388480000|2021-11-08 16:21:20|4443.85|4443.85|4444.03|4444.03|4444.03|4444.03|4443.85|4443.85|0
1636388490000|2021-11-08 16:21:30|4443.68|4443.68|4443.68|4443.68|4443.68|4443.68|4443.5|4443.5|0
1636388520000|2021-11-08 16:22:00|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1636388540000|2021-11-08 16:22:20|4443.41|4443.41|4443.23|4443.23|4443.41|4443.41|4443.23|4443.23|0
1636388550000|2021-11-08 16:22:30|4443.06|4443.06|4442.81|4442.81|4443.06|4443.06|4442.71|4442.71|0
1636388570000|2021-11-08 16:22:50|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|0
1636388580000|2021-11-08 16:23:00|4443.04|4443.04|4442.93|4442.93|4443.04|4443.04|4442.93|4442.93|0
1636388590000|2021-11-08 16:23:10|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1636388610000|2021-11-08 16:23:30|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|4443.43|0
1636388620000|2021-11-08 16:23:40|4442.75|4442.75|4442.65|4442.65|4442.75|4442.75|4442.65|4442.65|0
1636388640000|2021-11-08 16:24:00|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|4442.76|0
1636388650000|2021-11-08 16:24:10|4442.88|4442.88|4443.53|4443.53|4443.53|4443.53|4442.88|4442.88|0
1636388660000|2021-11-08 16:24:20|4443.67|4443.67|4442.97|4442.97|4443.67|4443.67|4442.97|4442.97|0
1636388670000|2021-11-08 16:24:30|4443.14|4443.14|4443.14|4443.14|4443.32|4443.32|4443.14|4443.14|0
1636388680000|2021-11-08 16:24:40|4443.49|4443.49|4443.12|4443.12|4443.49|4443.49|4443.12|4443.12|0
1636388690000|2021-11-08 16:24:50|4443.18|4443.18|4443.97|4443.97|4443.97|4443.97|4443.18|4443.18|0
1636388700000|2021-11-08 16:25:00|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|0
1636388710000|2021-11-08 16:25:10|4443.33|4443.33|4443.03|4443.03|4443.33|4443.33|4443.03|4443.03|0
1636388730000|2021-11-08 16:25:30|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|4443.56|0
1636388760000|2021-11-08 16:26:00|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|0
1636388770000|2021-11-08 16:26:10|4443.67|4443.67|4443.55|4443.55|4443.67|4443.67|4443.55|4443.55|0
1636388780000|2021-11-08 16:26:20|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1636388790000|2021-11-08 16:26:30|4443.3|4443.3|4443.14|4443.14|4443.3|4443.3|4443.14|4443.14|0
1636388800000|2021-11-08 16:26:40|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|0
1636388820000|2021-11-08 16:27:00|4442.79|4442.79|4442.79|4442.79|4442.79|4442.79|4442.79|4442.79|0
1636388830000|2021-11-08 16:27:10|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|0
1636388840000|2021-11-08 16:27:20|4442.79|4442.79|4442.79|4442.79|4442.79|4442.79|4442.79|4442.79|0
1636388860000|2021-11-08 16:27:40|4442.61|4442.61|4441.94|4441.94|4442.61|4442.61|4441.94|4441.94|0
1636388870000|2021-11-08 16:27:50|4441.26|4441.26|4442.61|4442.61|4442.61|4442.61|4441.26|4441.26|0
1636388880000|2021-11-08 16:28:00|4441.94|4441.94|4443.29|4443.29|4443.29|4443.29|4441.94|4441.94|0
1636388910000|2021-11-08 16:28:30|4443.34|4443.34|4441.87|4441.87|4443.34|4443.34|4441.87|4441.87|0
1636388920000|2021-11-08 16:28:40|4442.55|4442.55|4442.31|4442.31|4442.55|4442.55|4442.31|4442.31|0
1636388940000|2021-11-08 16:29:00|4442.48|4442.48|4442.74|4442.74|4443.15|4443.15|4442.07|4442.07|0
1636388950000|2021-11-08 16:29:10|4442.79|4442.79|4442.67|4442.67|4442.95|4442.95|4442.67|4442.67|0
1636388970000|2021-11-08 16:29:30|4443.35|4443.35|4443.35|4443.35|4443.7|4443.7|4442.67|4442.67|0
1636388980000|2021-11-08 16:29:40|4443.52|4443.52|4442.85|4442.85|4443.52|4443.52|4442.85|4442.85|0
1636388990000|2021-11-08 16:29:50|4443.08|4443.08|4443.74|4443.74|4443.96|4443.96|4443.08|4443.08|0
1636445700000|2021-11-09 08:15:00|4494.89|4494.89|4494.21|4494.21|4494.89|4494.89|4494.21|4494.21|0
1636445710000|2021-11-09 08:15:10|4494.32|4494.32|4495|4495|4495|4495|4494.32|4494.32|0
1636445720000|2021-11-09 08:15:20|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|4492.54|0
1636445740000|2021-11-09 08:15:40|4491.87|4491.87|4488.54|4488.54|4491.87|4491.87|4488.19|4488.19|0
1636445750000|2021-11-09 08:15:50|4488.36|4488.36|4488.36|4488.36|4488.36|4488.36|4488.36|4488.36|0
1636445760000|2021-11-09 08:16:00|4487.48|4487.48|4486.99|4486.99|4487.48|4487.48|4486.99|4486.99|0
1636445770000|2021-11-09 08:16:10|4485.94|4485.94|4484.59|4484.59|4485.94|4485.94|4484.59|4484.59|0
1636445780000|2021-11-09 08:16:20|4484.94|4484.94|4484.44|4484.44|4484.94|4484.94|4483.57|4483.57|0
1636445790000|2021-11-09 08:16:30|4484.27|4484.27|4486.7|4486.7|4486.7|4486.7|4484.27|4484.27|0
1636445810000|2021-11-09 08:16:50|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|4487.4|0
1636445820000|2021-11-09 08:17:00|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|0
1636445850000|2021-11-09 08:17:30|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|4486.4|0
1636445860000|2021-11-09 08:17:40|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|4486.22|0
1636445870000|2021-11-09 08:17:50|4484.87|4484.87|4484.87|4484.87|4484.87|4484.87|4484.87|4484.87|0
1636445880000|2021-11-09 08:18:00|4485.4|4485.4|4485.38|4485.38|4485.55|4485.55|4485.38|4485.38|0
1636445890000|2021-11-09 08:18:10|4488.36|4488.36|4489.01|4489.01|4489.01|4489.01|4488.36|4488.36|0
1636445910000|2021-11-09 08:18:30|4488.14|4488.14|4490.16|4490.16|4490.16|4490.16|4488.14|4488.14|0
1636445920000|2021-11-09 08:18:40|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|4492.79|0
1636445930000|2021-11-09 08:18:50|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|4493.49|0
1636445940000|2021-11-09 08:19:00|4494.2|4494.2|4493.85|4493.85|4494.2|4494.2|4493.85|4493.85|0
1636445950000|2021-11-09 08:19:10|4494.72|4494.72|4496.75|4496.75|4496.75|4496.75|4494.72|4494.72|0
1636445960000|2021-11-09 08:19:20|4497.1|4497.1|4495.87|4495.87|4497.1|4497.1|4495.87|4495.87|0
1636445970000|2021-11-09 08:19:30|4496.92|4496.92|4493.97|4493.97|4496.92|4496.92|4493.97|4493.97|0
1636445980000|2021-11-09 08:19:40|4492.74|4492.74|4494.88|4494.88|4494.88|4494.88|4492.6|4492.6|0
1636446000000|2021-11-09 08:20:00|4496.1|4496.1|4496.16|4496.16|4496.16|4496.16|4496.1|4496.1|0
1636446010000|2021-11-09 08:20:10|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|0
1636446020000|2021-11-09 08:20:20|4493|4493|4493.55|4493.55|4494.22|4494.22|4492.65|4492.65|0
1636446030000|2021-11-09 08:20:30|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|0
1636446040000|2021-11-09 08:20:40|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|4493.05|0
1636446060000|2021-11-09 08:21:00|4494.45|4494.45|4493.16|4493.16|4494.45|4494.45|4493.16|4493.16|0
1636446080000|2021-11-09 08:21:20|4494.56|4494.56|4494.4|4494.4|4494.56|4494.56|4494.4|4494.4|0
1636446100000|2021-11-09 08:21:40|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|4494.58|0
1636446110000|2021-11-09 08:21:50|4495.63|4495.63|4495.78|4495.78|4496.13|4496.13|4495.45|4495.45|0
1636446120000|2021-11-09 08:22:00|4495.61|4495.61|4496.14|4496.14|4496.14|4496.14|4495.61|4495.61|0
1636446130000|2021-11-09 08:22:10|4495.46|4495.46|4495.63|4495.63|4495.63|4495.63|4495.46|4495.46|0
1636446140000|2021-11-09 08:22:20|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|4495.46|0
1636446150000|2021-11-09 08:22:30|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|4494.79|0
1636446160000|2021-11-09 08:22:40|4493.21|4493.21|4493.21|4493.21|4493.21|4493.21|4493.21|4493.21|0
1636446170000|2021-11-09 08:22:50|4493.04|4493.04|4491.01|4491.01|4493.04|4493.04|4491.01|4491.01|0
1636446180000|2021-11-09 08:23:00|4491.89|4491.89|4491.01|4491.01|4491.89|4491.89|4491.01|4491.01|0
1636446190000|2021-11-09 08:23:10|4492.24|4492.24|4492.41|4492.41|4492.41|4492.41|4492.24|4492.24|0
1636446210000|2021-11-09 08:23:30|4492.59|4492.59|4492.75|4492.75|4492.75|4492.75|4492.59|4492.59|0
1636446220000|2021-11-09 08:23:40|4494.1|4494.1|4495.33|4495.33|4495.33|4495.33|4494.1|4494.1|0
1636446230000|2021-11-09 08:23:50|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|4495.85|0
1636446240000|2021-11-09 08:24:00|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|4497.26|0
1636446250000|2021-11-09 08:24:10|4496.93|4496.93|4498.03|4498.03|4499.39|4499.39|4496.93|4496.93|0
1636446260000|2021-11-09 08:24:20|4498.91|4498.91|4498.91|4498.91|4498.91|4498.91|4498.91|4498.91|0
1636446270000|2021-11-09 08:24:30|4498.23|4498.23|4498.06|4498.06|4498.23|4498.23|4498.06|4498.06|0
1636446280000|2021-11-09 08:24:40|4499.46|4499.46|4500.51|4500.51|4501.39|4501.39|4499.46|4499.46|0
1636446290000|2021-11-09 08:24:50|4501.92|4501.92|4500.51|4500.51|4501.92|4501.92|4500.51|4500.51|0
1636446300000|2021-11-09 08:25:00|4500.72|4500.72|4500.86|4500.86|4501.21|4501.21|4500.72|4500.72|0
1636446320000|2021-11-09 08:25:20|4500.34|4500.34|4499.81|4499.81|4500.34|4500.34|4499.81|4499.81|0
1636446330000|2021-11-09 08:25:30|4501.04|4501.04|4501.56|4501.56|4501.56|4501.56|4501.04|4501.04|0
1636446340000|2021-11-09 08:25:40|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|4500.16|0
1636446360000|2021-11-09 08:26:00|4500.34|4500.34|4499.11|4499.11|4500.34|4500.34|4499.11|4499.11|0
1636446370000|2021-11-09 08:26:10|4499.28|4499.28|4497.71|4497.71|4499.28|4499.28|4497.71|4497.71|0
1636446380000|2021-11-09 08:26:20|4499.06|4499.06|4499.9|4499.9|4501.25|4501.25|4499.06|4499.06|0
1636446400000|2021-11-09 08:26:40|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|4500.39|0
1636446410000|2021-11-09 08:26:50|4499.86|4499.86|4500.19|4500.19|4501.59|4501.59|4499.86|4499.86|0
1636446420000|2021-11-09 08:27:00|4500.71|4500.71|4502.82|4502.82|4502.82|4502.82|4500.54|4500.54|0
1636446430000|2021-11-09 08:27:10|4502.47|4502.47|4502.12|4502.12|4502.47|4502.47|4502.12|4502.12|0
1636446440000|2021-11-09 08:27:20|4502.28|4502.28|4505.08|4505.08|4505.08|4505.08|4502.28|4502.28|0
1636446450000|2021-11-09 08:27:30|4506.44|4506.44|4507.44|4507.44|4507.79|4507.79|4506.44|4506.44|0
1636446460000|2021-11-09 08:27:40|4506.76|4506.76|4507.64|4507.64|4507.99|4507.99|4506.76|4506.76|0
1636446470000|2021-11-09 08:27:50|4508.86|4508.86|4506.94|4506.94|4508.86|4508.86|4506.94|4506.94|0
1636446480000|2021-11-09 08:28:00|4507.61|4507.61|4507.79|4507.79|4507.79|4507.79|4507.61|4507.61|0
1636446490000|2021-11-09 08:28:10|4507.61|4507.61|4507.79|4507.79|4507.79|4507.79|4507.61|4507.61|0
1636446510000|2021-11-09 08:28:30|4508.02|4508.02|4509.07|4509.07|4509.6|4509.6|4508.02|4508.02|0
1636446520000|2021-11-09 08:28:40|4509.19|4509.19|4510.07|4510.07|4510.07|4510.07|4509.19|4509.19|0
1636446530000|2021-11-09 08:28:50|4510.24|4510.24|4510.77|4510.77|4511.12|4511.12|4510.24|4510.24|0
1636446540000|2021-11-09 08:29:00|4511.12|4511.12|4510.77|4510.77|4511.12|4511.12|4510.42|4510.42|0
1636446560000|2021-11-09 08:29:20|4510.51|4510.51|4509.45|4509.45|4510.51|4510.51|4509.45|4509.45|0
1636446570000|2021-11-09 08:29:30|4509.28|4509.28|4508.75|4508.75|4509.28|4509.28|4508.75|4508.75|0
1636446580000|2021-11-09 08:29:40|4508.4|4508.4|4509.45|4509.45|4509.45|4509.45|4508.4|4508.4|0
1636446590000|2021-11-09 08:29:50|4508.58|4508.58|4505.1|4505.1|4508.58|4508.58|4505.1|4505.1|0
1636446600000|2021-11-09 08:30:00|4504.99|4504.99|4504.55|4504.55|4505.23|4505.23|4504.55|4504.55|0
1636446610000|2021-11-09 08:30:10|4503.2|4503.2|4503.48|4503.48|4503.9|4503.9|4503.2|4503.2|0
1636446640000|2021-11-09 08:30:40|4504.53|4504.53|4506.46|4506.46|4506.46|4506.46|4504.53|4504.53|0
1636446650000|2021-11-09 08:30:50|4506.99|4506.99|4506.11|4506.11|4507.16|4507.16|4506.11|4506.11|0
1636446660000|2021-11-09 08:31:00|4506.99|4506.99|4506.28|4506.28|4506.99|4506.99|4506.11|4506.11|0
1636446670000|2021-11-09 08:31:10|4505.23|4505.23|4505.23|4505.23|4505.23|4505.23|4505.23|4505.23|0
1636446680000|2021-11-09 08:31:20|4503.88|4503.88|4503.88|4503.88|4503.88|4503.88|4503.88|4503.88|0
1636446730000|2021-11-09 08:32:10|4502.48|4502.48|4502.13|4502.13|4502.48|4502.48|4502.13|4502.13|0
1636446740000|2021-11-09 08:32:20|4501.95|4501.95|4503.53|4503.53|4503.53|4503.53|4501.95|4501.95|0
1636446760000|2021-11-09 08:32:40|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|4503.77|0
1636446770000|2021-11-09 08:32:50|4502.71|4502.71|4501.84|4501.84|4502.71|4502.71|4501.84|4501.84|0
1636446780000|2021-11-09 08:33:00|4500.96|4500.96|4500.96|4500.96|4500.96|4500.96|4500.96|4500.96|0
1636446790000|2021-11-09 08:33:10|4500.61|4500.61|4500.61|4500.61|4500.61|4500.61|4500.61|4500.61|0
1636446810000|2021-11-09 08:33:30|4499.03|4499.03|4497.98|4497.98|4499.03|4499.03|4497.98|4497.98|0
1636446820000|2021-11-09 08:33:40|4499.73|4499.73|4500.61|4500.61|4500.61|4500.61|4499.73|4499.73|0
1636446840000|2021-11-09 08:34:00|4500.96|4500.96|4499.73|4499.73|4500.96|4500.96|4499.73|4499.73|0
1636446850000|2021-11-09 08:34:10|4500.61|4500.61|4500.61|4500.61|4500.61|4500.61|4500.61|4500.61|0
1636446860000|2021-11-09 08:34:20|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|4499.93|0
1636446870000|2021-11-09 08:34:30|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|0
1636446880000|2021-11-09 08:34:40|4499.43|4499.43|4499.61|4499.61|4499.61|4499.61|4499.43|4499.43|0
1636446890000|2021-11-09 08:34:50|4499.96|4499.96|4501.31|4501.31|4501.31|4501.31|4499.96|4499.96|0
1636446910000|2021-11-09 08:35:10|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|4500.63|0
1636446920000|2021-11-09 08:35:20|4499.96|4499.96|4501.01|4501.01|4501.54|4501.54|4499.96|4499.96|0
1636446930000|2021-11-09 08:35:30|4501.71|4501.71|4503.99|4503.99|4505.04|4505.04|4501.71|4501.71|0
1636446940000|2021-11-09 08:35:40|4503.82|4503.82|4505.04|4505.04|4505.04|4505.04|4503.82|4503.82|0
1636446950000|2021-11-09 08:35:50|4505.92|4505.92|4506.97|4506.97|4506.97|4506.97|4505.22|4505.22|0
1636446960000|2021-11-09 08:36:00|4507.32|4507.32|4506.62|4506.62|4507.67|4507.67|4505.57|4505.57|0
1636446970000|2021-11-09 08:36:10|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|4507.85|0
1636446980000|2021-11-09 08:36:20|4505.92|4505.92|4505.23|4505.23|4506.46|4506.46|4505.23|4505.23|0
1636446990000|2021-11-09 08:36:30|4506.81|4506.81|4506.81|4506.81|4506.81|4506.81|4506.46|4506.46|0
1636447000000|2021-11-09 08:36:40|4506.63|4506.63|4506.11|4506.11|4506.63|4506.63|4506.11|4506.11|0
1636447010000|2021-11-09 08:36:50|4505.76|4505.76|4505.76|4505.76|4505.76|4505.76|4505.76|4505.76|0
1636447020000|2021-11-09 08:37:00|4506.81|4506.81|4506.93|4506.93|4506.96|4506.96|4505.93|4505.93|0
1636447030000|2021-11-09 08:37:10|4507.64|4507.64|4509.74|4509.74|4509.74|4509.74|4506.93|4506.93|0
1636447040000|2021-11-09 08:37:20|4509.92|4509.92|4510.09|4510.09|4510.62|4510.62|4509.39|4509.39|0
1636447050000|2021-11-09 08:37:30|4510.62|4510.62|4510.44|4510.44|4510.62|4510.62|4510.44|4510.44|0
1636447060000|2021-11-09 08:37:40|4509.39|4509.39|4509.21|4509.21|4509.39|4509.39|4509.21|4509.21|0
1636447070000|2021-11-09 08:37:50|4510.27|4510.27|4510.44|4510.44|4510.44|4510.44|4510.27|4510.27|0
1636447080000|2021-11-09 08:38:00|4509.21|4509.21|4511.14|4511.14|4511.14|4511.14|4509.21|4509.21|0
1636447090000|2021-11-09 08:38:10|4510.62|4510.62|4509.27|4509.27|4510.62|4510.62|4509.27|4509.27|0
1636447110000|2021-11-09 08:38:30|4508.92|4508.92|4508.1|4508.1|4508.92|4508.92|4508.1|4508.1|0
1636447120000|2021-11-09 08:38:40|4507.75|4507.75|4507.4|4507.4|4507.75|4507.75|4507.23|4507.23|0
1636447130000|2021-11-09 08:38:50|4508.1|4508.1|4507.93|4507.93|4508.1|4508.1|4507.93|4507.93|0
1636447140000|2021-11-09 08:39:00|4508.16|4508.16|4509.22|4509.22|4509.22|4509.22|4508.16|4508.16|0
1636447150000|2021-11-09 08:39:10|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|4508.34|0
1636447170000|2021-11-09 08:39:30|4507.81|4507.81|4506.94|4506.94|4507.81|4507.81|4506.94|4506.94|0
1636447180000|2021-11-09 08:39:40|4506.41|4506.41|4504.01|4504.01|4506.41|4506.41|4503.33|4503.33|0
1636447190000|2021-11-09 08:39:50|4502.25|4502.25|4501.75|4501.75|4502.78|4502.78|4501.58|4501.58|0
1636447200000|2021-11-09 08:40:00|4501.93|4501.93|4501.75|4501.75|4501.93|4501.93|4501.05|4501.05|0
1636447210000|2021-11-09 08:40:10|4501.4|4501.4|4502.28|4502.28|4502.28|4502.28|4501.4|4501.4|0
1636447240000|2021-11-09 08:40:40|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|4504.18|0
1636447250000|2021-11-09 08:40:50|4505.06|4505.06|4505.18|4505.18|4505.29|4505.29|4505.06|4505.06|0
1636447260000|2021-11-09 08:41:00|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|4505.29|0
1636447310000|2021-11-09 08:41:50|4504.59|4504.59|4503.01|4503.01|4504.59|4504.59|4502.49|4502.49|0
1636447320000|2021-11-09 08:42:00|4502.14|4502.14|4500.08|4500.08|4502.14|4502.14|4500.08|4500.08|0
1636447350000|2021-11-09 08:42:30|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|4500.79|0
1636447360000|2021-11-09 08:42:40|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|0
1636447380000|2021-11-09 08:43:00|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|4502.16|0
1636447400000|2021-11-09 08:43:20|4502.86|4502.86|4502.86|4502.86|4502.86|4502.86|4501.29|4501.29|0
1636447410000|2021-11-09 08:43:30|4502.69|4502.69|4502.16|4502.16|4502.69|4502.69|4502.16|4502.16|0
1636447420000|2021-11-09 08:43:40|4503.22|4503.22|4504.62|4504.62|4504.62|4504.62|4503.22|4503.22|0
1636447430000|2021-11-09 08:43:50|4504.27|4504.27|4504.27|4504.27|4504.27|4504.27|4504.27|4504.27|0
1636447480000|2021-11-09 08:44:40|4504.09|4504.09|4502.86|4502.86|4504.09|4504.09|4502.86|4502.86|0
1636447490000|2021-11-09 08:44:50|4503.03|4503.03|4503.27|4503.27|4503.27|4503.27|4503.03|4503.03|0
1636447500000|2021-11-09 08:45:00|4503.21|4503.21|4502.16|4502.16|4503.21|4503.21|4502.16|4502.16|0
1636447510000|2021-11-09 08:45:10|4501.63|4501.63|4501.63|4501.63|4501.63|4501.63|4500.93|4500.93|0
1636447520000|2021-11-09 08:45:20|4501.28|4501.28|4501.12|4501.12|4501.28|4501.28|4501.12|4501.12|0
1636447530000|2021-11-09 08:45:30|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|4501.82|0
1636447540000|2021-11-09 08:45:40|4501.59|4501.59|4502.14|4502.14|4502.14|4502.14|4501.44|4501.44|0
1636447550000|2021-11-09 08:45:50|4502.49|4502.49|4502.64|4502.64|4502.64|4502.64|4502.49|4502.49|0
1636447570000|2021-11-09 08:46:10|4501.41|4501.41|4500.83|4500.83|4501.71|4501.71|4500.83|4500.83|0
1636447580000|2021-11-09 08:46:20|4500.3|4500.3|4498.78|4498.78|4500.3|4500.3|4497.9|4497.9|0
1636447620000|2021-11-09 08:47:00|4497.2|4497.2|4497.22|4497.22|4497.22|4497.22|4496.52|4496.52|0
1636447630000|2021-11-09 08:47:10|4497.92|4497.92|4497.75|4497.75|4498.63|4498.63|4497.75|4497.75|0
1636447640000|2021-11-09 08:47:20|4497.22|4497.22|4495.87|4495.87|4497.22|4497.22|4495.87|4495.87|0
1636447650000|2021-11-09 08:47:30|4496.55|4496.55|4496.55|4496.55|4496.55|4496.55|4496.55|4496.55|0
1636447660000|2021-11-09 08:47:40|4496.2|4496.2|4497.95|4497.95|4497.95|4497.95|4495.14|4495.14|0
1636447670000|2021-11-09 08:47:50|4499.7|4499.7|4499.7|4499.7|4499.7|4499.7|4499.7|4499.7|0
1636447680000|2021-11-09 08:48:00|4499|4499|4500.23|4500.23|4500.23|4500.23|4499|4499|0
1636447690000|2021-11-09 08:48:10|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|4500.91|0
1636447700000|2021-11-09 08:48:20|4501.43|4501.43|4500.91|4500.91|4501.43|4501.43|4500.91|4500.91|0
1636447710000|2021-11-09 08:48:30|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|0
1636447740000|2021-11-09 08:49:00|4501.82|4501.82|4501.64|4501.64|4503.04|4503.04|4501.64|4501.64|0
1636447750000|2021-11-09 08:49:10|4500.76|4500.76|4500.94|4500.94|4500.94|4500.94|4500.24|4500.24|0
1636447760000|2021-11-09 08:49:20|4501.11|4501.11|4499.72|4499.72|4501.27|4501.27|4499.72|4499.72|0
1636447770000|2021-11-09 08:49:30|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|4500.42|0
1636447780000|2021-11-09 08:49:40|4500.77|4500.77|4500.77|4500.77|4500.88|4500.88|4500.77|4500.77|0
1636447800000|2021-11-09 08:50:00|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|4500.89|0
1636447810000|2021-11-09 08:50:10|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|4501.42|0
1636447820000|2021-11-09 08:50:20|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|4502.09|0
1636447870000|2021-11-09 08:51:10|4504.37|4504.37|4506.27|4506.27|4506.27|4506.27|4504.37|4504.37|0
1636447880000|2021-11-09 08:51:20|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|4505.57|0
1636447900000|2021-11-09 08:51:40|4505.22|4505.22|4503.64|4503.64|4505.22|4505.22|4503.64|4503.64|0
1636447910000|2021-11-09 08:51:50|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|4503.47|0
1636447920000|2021-11-09 08:52:00|4502.59|4502.59|4500.14|4500.14|4502.59|4502.59|4500.14|4500.14|0
1636447930000|2021-11-09 08:52:10|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|4499.46|0
1636447940000|2021-11-09 08:52:20|4498.76|4498.76|4498.76|4498.76|4498.76|4498.76|4498.76|4498.76|0
1636447950000|2021-11-09 08:52:30|4498.23|4498.23|4500.22|4500.22|4500.22|4500.22|4498.12|4498.12|0
1636447970000|2021-11-09 08:52:50|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|4501.27|0
1636447980000|2021-11-09 08:53:00|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|4501.45|0
1636447990000|2021-11-09 08:53:10|4501.62|4501.62|4500.92|4500.92|4501.62|4501.62|4500.92|4500.92|0
1636448020000|2021-11-09 08:53:40|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|4501.1|0
1636448030000|2021-11-09 08:53:50|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|4500.92|0
1636448040000|2021-11-09 08:54:00|4501.97|4501.97|4502.15|4502.15|4502.15|4502.15|4501.97|4501.97|0
1636448060000|2021-11-09 08:54:20|4501.1|4501.1|4500.92|4500.92|4501.1|4501.1|4500.92|4500.92|0
1636448080000|2021-11-09 08:54:40|4501.62|4501.62|4502.15|4502.15|4502.15|4502.15|4501.62|4501.62|0
1636448090000|2021-11-09 08:54:50|4502.32|4502.32|4502.32|4502.32|4502.32|4502.32|4502.32|4502.32|0
1636448100000|2021-11-09 08:55:00|4502.68|4502.68|4504.04|4504.04|4504.04|4504.04|4502.68|4502.68|0
1636448120000|2021-11-09 08:55:20|4502.99|4502.99|4503.16|4503.16|4503.16|4503.16|4502.99|4502.99|0
1636448130000|2021-11-09 08:55:30|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|4503.51|0
1636448150000|2021-11-09 08:55:50|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|4505.09|0
1636448160000|2021-11-09 08:56:00|4506.14|4506.14|4507.87|4507.87|4507.87|4507.87|4506.14|4506.14|0
1636448170000|2021-11-09 08:56:10|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|0
1636448200000|2021-11-09 08:56:40|4507.87|4507.87|4506.47|4506.47|4507.87|4507.87|4506.47|4506.47|0
1636448210000|2021-11-09 08:56:50|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|4506.12|0
1636448230000|2021-11-09 08:57:10|4507.17|4507.17|4505.94|4505.94|4507.17|4507.17|4505.94|4505.94|0
1636448250000|2021-11-09 08:57:30|4508.05|4508.05|4508.4|4508.4|4508.4|4508.4|4508.05|4508.05|0
1636448260000|2021-11-09 08:57:40|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|4508.05|0
1636448270000|2021-11-09 08:57:50|4508.92|4508.92|4508.92|4508.92|4508.92|4508.92|4508.92|4508.92|0
1636448280000|2021-11-09 08:58:00|4509.1|4509.1|4509.1|4509.1|4509.1|4509.1|4509.1|4509.1|0
1636448290000|2021-11-09 08:58:10|4508.22|4508.22|4507.17|4507.17|4508.22|4508.22|4507.17|4507.17|0
1636448300000|2021-11-09 08:58:20|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|0
1636448310000|2021-11-09 08:58:30|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|4507.17|0
1636448320000|2021-11-09 08:58:40|4508.75|4508.75|4508.75|4508.75|4509.1|4509.1|4508.75|4508.75|0
1636448340000|2021-11-09 08:59:00|4509.63|4509.63|4509.63|4509.63|4509.98|4509.98|4509.63|4509.63|0
1636448350000|2021-11-09 08:59:10|4509.45|4509.45|4509.45|4509.45|4509.63|4509.63|4509.45|4509.45|0
1636448380000|2021-11-09 08:59:40|4510.15|4510.15|4510.15|4510.15|4510.15|4510.15|4510.15|4510.15|0
1636448390000|2021-11-09 08:59:50|4510.5|4510.5|4510.5|4510.5|4510.5|4510.5|4510.5|4510.5|0
1636448400000|2021-11-09 09:00:00|4510.74|4510.74|4508.11|4508.11|4510.74|4510.74|4508.11|4508.11|0
1636448420000|2021-11-09 09:00:20|4507.23|4507.23|4506.2|4506.2|4507.23|4507.23|4506.2|4506.2|0
1636448450000|2021-11-09 09:00:50|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|4506.09|0
1636448460000|2021-11-09 09:01:00|4506.96|4506.96|4508.19|4508.19|4508.19|4508.19|4506.96|4506.96|0
1636448480000|2021-11-09 09:01:20|4508.89|4508.89|4510.09|4510.09|4510.09|4510.09|4508.89|4508.89|0
1636448490000|2021-11-09 09:01:30|4510.25|4510.25|4512.11|4512.11|4512.11|4512.11|4510.25|4510.25|0
1636448500000|2021-11-09 09:01:40|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|4511.99|0
1636448520000|2021-11-09 09:02:00|4512.17|4512.17|4513.4|4513.4|4513.4|4513.4|4512.17|4512.17|0
1636448530000|2021-11-09 09:02:10|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|4511.82|0
1636448540000|2021-11-09 09:02:20|4512.87|4512.87|4512.87|4512.87|4512.87|4512.87|4512.87|4512.87|0
1636448560000|2021-11-09 09:02:40|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|4512.75|0
1636448580000|2021-11-09 09:03:00|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|4511.88|0
1636448590000|2021-11-09 09:03:10|4511.17|4511.17|4510.82|4510.82|4511.17|4511.17|4510.65|4510.65|0
1636448620000|2021-11-09 09:03:40|4510.65|4510.65|4511.35|4511.35|4511.35|4511.35|4510.65|4510.65|0
1636448630000|2021-11-09 09:03:50|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|4510.65|0
1636448650000|2021-11-09 09:04:10|4510.47|4510.47|4510.12|4510.12|4510.47|4510.47|4509.95|4509.95|0
1636448660000|2021-11-09 09:04:20|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|4509.25|0
1636448670000|2021-11-09 09:04:30|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|4509.08|0
1636448690000|2021-11-09 09:04:50|4507.86|4507.86|4507.15|4507.15|4507.86|4507.86|4507.15|4507.15|0
1636448700000|2021-11-09 09:05:00|4506.28|4506.28|4506.28|4506.28|4506.28|4506.28|4506.28|4506.28|0
1636448710000|2021-11-09 09:05:10|4507.5|4507.5|4507.5|4507.5|4507.5|4507.5|4507.5|4507.5|0
1636448720000|2021-11-09 09:05:20|4506.83|4506.83|4506.15|4506.15|4506.83|4506.83|4506.15|4506.15|0
1636448740000|2021-11-09 09:05:40|4505.8|4505.8|4507.21|4507.21|4507.21|4507.21|4505.8|4505.8|0
1636448760000|2021-11-09 09:06:00|4508.61|4508.61|4508.78|4508.78|4508.78|4508.78|4508.61|4508.61|0
1636448770000|2021-11-09 09:06:10|4508.43|4508.43|4508.43|4508.43|4508.96|4508.96|4508.43|4508.43|0
1636448780000|2021-11-09 09:06:20|4509.13|4509.13|4508.61|4508.61|4509.13|4509.13|4508.61|4508.61|0
1636448790000|2021-11-09 09:06:30|4508.08|4508.08|4507.41|4507.41|4508.08|4508.08|4507.41|4507.41|0
1636448800000|2021-11-09 09:06:40|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|0
1636448820000|2021-11-09 09:07:00|4507.06|4507.06|4506|4506|4507.06|4507.06|4506|4506|0
1636448840000|2021-11-09 09:07:20|4506.53|4506.53|4505.85|4505.85|4506.53|4506.53|4505.85|4505.85|0
1636448860000|2021-11-09 09:07:40|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|0
1636448930000|2021-11-09 09:08:50|4507.26|4507.26|4509.54|4509.54|4509.54|4509.54|4507.26|4507.26|0
1636448940000|2021-11-09 09:09:00|4509.36|4509.36|4509.36|4509.36|4509.36|4509.36|4509.36|4509.36|0
1636448960000|2021-11-09 09:09:20|4509.01|4509.01|4509.25|4509.25|4509.25|4509.25|4509.01|4509.01|0
1636448980000|2021-11-09 09:09:40|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|4510.12|0
1636448990000|2021-11-09 09:09:50|4509.6|4509.6|4509.6|4509.6|4509.6|4509.6|4509.6|4509.6|0
1636449000000|2021-11-09 09:10:00|4510.82|4510.82|4512.58|4512.58|4512.58|4512.58|4510.82|4510.82|0
1636449020000|2021-11-09 09:10:20|4512.4|4512.4|4512.4|4512.4|4512.4|4512.4|4512.4|4512.4|0
1636449030000|2021-11-09 09:10:30|4512.93|4512.93|4512.4|4512.4|4512.93|4512.93|4512.4|4512.4|0
1636449040000|2021-11-09 09:10:40|4511.88|4511.88|4511.7|4511.7|4511.88|4511.88|4511.7|4511.7|0
1636449050000|2021-11-09 09:10:50|4512.38|4512.38|4512.38|4512.38|4512.38|4512.38|4512.38|4512.38|0
1636449060000|2021-11-09 09:11:00|4512.9|4512.9|4513.08|4513.08|4513.08|4513.08|4512.9|4512.9|0
1636449090000|2021-11-09 09:11:30|4511.85|4511.85|4511.15|4511.15|4511.85|4511.85|4511.15|4511.15|0
1636449100000|2021-11-09 09:11:40|4510.8|4510.8|4510.8|4510.8|4510.8|4510.8|4510.8|4510.8|0
1636449110000|2021-11-09 09:11:50|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|4510.68|0
1636449120000|2021-11-09 09:12:00|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|4512.08|0
1636449130000|2021-11-09 09:12:10|4511.03|4511.03|4510.68|4510.68|4511.03|4511.03|4510.68|4510.68|0
1636449170000|2021-11-09 09:12:50|4510|4510|4510|4510|4510|4510|4510|4510|0
1636449210000|2021-11-09 09:13:30|4510.68|4510.68|4509.63|4509.63|4510.86|4510.86|4509.63|4509.63|0
1636449220000|2021-11-09 09:13:40|4509.28|4509.28|4509.28|4509.28|4509.28|4509.28|4508.23|4508.23|0
1636449230000|2021-11-09 09:13:50|4509.1|4509.1|4508.23|4508.23|4509.1|4509.1|4508.23|4508.23|0
1636449240000|2021-11-09 09:14:00|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|4507.87|0
1636449250000|2021-11-09 09:14:10|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|0
1636449260000|2021-11-09 09:14:20|4507|4507|4507|4507|4507|4507|4507|4507|0
1636449270000|2021-11-09 09:14:30|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|4507.52|0
1636449280000|2021-11-09 09:14:40|4507.17|4507.17|4508.93|4508.93|4508.93|4508.93|4507.17|4507.17|0
1636449290000|2021-11-09 09:14:50|4509.8|4509.8|4511.21|4511.21|4511.21|4511.21|4509.8|4509.8|0
1636449320000|2021-11-09 09:15:20|4512.08|4512.08|4512.96|4512.96|4512.96|4512.96|4512.08|4512.08|0
1636449330000|2021-11-09 09:15:30|4513.66|4513.66|4513.31|4513.31|4514.36|4514.36|4512.78|4512.78|0
1636449350000|2021-11-09 09:15:50|4514.01|4514.01|4513.31|4513.31|4514.01|4514.01|4513.31|4513.31|0
1636449380000|2021-11-09 09:16:20|4512.96|4512.96|4514.54|4514.54|4514.54|4514.54|4512.96|4512.96|0
1636449390000|2021-11-09 09:16:30|4514.89|4514.89|4514.89|4514.89|4514.89|4514.89|4514.89|4514.89|0
1636449400000|2021-11-09 09:16:40|4514.01|4514.01|4514.89|4514.89|4514.89|4514.89|4514.01|4514.01|0
1636449420000|2021-11-09 09:17:00|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|0
1636449430000|2021-11-09 09:17:10|4514.19|4514.19|4514.19|4514.19|4514.19|4514.19|4514.19|4514.19|0
1636449440000|2021-11-09 09:17:20|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|0
1636449460000|2021-11-09 09:17:40|4514.71|4514.71|4514.13|4514.13|4514.71|4514.71|4514.13|4514.13|0
1636449470000|2021-11-09 09:17:50|4513.26|4513.26|4513.26|4513.26|4513.26|4513.26|4513.26|4513.26|0
1636449480000|2021-11-09 09:18:00|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|4513.09|0
1636449490000|2021-11-09 09:18:10|4512.98|4512.98|4514.03|4514.03|4514.03|4514.03|4512.98|4512.98|0
1636449500000|2021-11-09 09:18:20|4514.38|4514.38|4515.08|4515.08|4515.08|4515.08|4514.38|4514.38|0
1636449510000|2021-11-09 09:18:30|4514.23|4514.23|4514.74|4514.74|4514.74|4514.74|4514.23|4514.23|0
1636449530000|2021-11-09 09:18:50|4515.62|4515.62|4516.15|4516.15|4516.15|4516.15|4515.62|4515.62|0
1636449540000|2021-11-09 09:19:00|4516.67|4516.67|4515.15|4515.15|4516.67|4516.67|4515.15|4515.15|0
1636449550000|2021-11-09 09:19:10|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|4515.85|0
1636449560000|2021-11-09 09:19:20|4516.56|4516.56|4516.38|4516.38|4516.91|4516.91|4516.22|4516.22|0
1636449570000|2021-11-09 09:19:30|4516.56|4516.56|4516.56|4516.56|4516.56|4516.56|4516.56|4516.56|0
1636449580000|2021-11-09 09:19:40|4517.08|4517.08|4516.38|4516.38|4517.08|4517.08|4516.38|4516.38|0
1636449590000|2021-11-09 09:19:50|4517.08|4517.08|4516.91|4516.91|4517.08|4517.08|4516.73|4516.73|0
1636449600000|2021-11-09 09:20:00|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|4517.08|0
1636449610000|2021-11-09 09:20:10|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|4516.92|0
1636449620000|2021-11-09 09:20:20|4516.57|4516.57|4516.24|4516.24|4516.57|4516.57|4515.87|4515.87|0
1636449640000|2021-11-09 09:20:40|4516.08|4516.08|4515.75|4515.75|4516.08|4516.08|4515.75|4515.75|0
1636449650000|2021-11-09 09:20:50|4514.7|4514.7|4514.87|4514.87|4514.87|4514.87|4514.7|4514.7|0
1636449660000|2021-11-09 09:21:00|4514.93|4514.93|4515.25|4515.25|4515.25|4515.25|4514.93|4514.93|0
1636449690000|2021-11-09 09:21:30|4516.13|4516.13|4517.7|4517.7|4517.7|4517.7|4516.13|4516.13|0
1636449700000|2021-11-09 09:21:40|4518.05|4518.05|4517.9|4517.9|4518.05|4518.05|4517.9|4517.9|0
1636449720000|2021-11-09 09:22:00|4517.37|4517.37|4517.72|4517.72|4517.72|4517.72|4517.2|4517.2|0
1636449730000|2021-11-09 09:22:10|4518.43|4518.43|4518.43|4518.43|4518.43|4518.43|4518.43|4518.43|0
1636449740000|2021-11-09 09:22:20|4518.6|4518.6|4518.75|4518.75|4518.75|4518.75|4518.08|4518.08|0
1636449760000|2021-11-09 09:22:40|4520.15|4520.15|4520.15|4520.15|4520.15|4520.15|4520.15|4520.15|0
1636449770000|2021-11-09 09:22:50|4519.8|4519.8|4519.63|4519.63|4519.8|4519.8|4519.63|4519.63|0
1636449790000|2021-11-09 09:23:10|4520.33|4520.33|4519.95|4519.95|4520.66|4520.66|4519.95|4519.95|0
1636449800000|2021-11-09 09:23:20|4519.78|4519.78|4519.25|4519.25|4519.78|4519.78|4519.25|4519.25|0
1636449830000|2021-11-09 09:23:50|4520.3|4520.3|4520.3|4520.3|4520.3|4520.3|4520.3|4520.3|0
1636449840000|2021-11-09 09:24:00|4520.46|4520.46|4519.94|4519.94|4520.46|4520.46|4519.94|4519.94|0
1636449860000|2021-11-09 09:24:20|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|0
1636449870000|2021-11-09 09:24:30|4519.76|4519.76|4519.12|4519.12|4519.76|4519.76|4518.88|4518.88|0
1636449880000|2021-11-09 09:24:40|4518.77|4518.77|4518.48|4518.48|4518.77|4518.77|4518.18|4518.18|0
1636449890000|2021-11-09 09:24:50|4517.78|4517.78|4518.13|4518.13|4518.13|4518.13|4517.78|4517.78|0
1636449900000|2021-11-09 09:25:00|4517.78|4517.78|4517.1|4517.1|4517.78|4517.78|4515.87|4515.87|0
1636449910000|2021-11-09 09:25:10|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|0
1636449920000|2021-11-09 09:25:20|4517.1|4517.1|4517.79|4517.79|4517.79|4517.79|4517.1|4517.1|0
1636449940000|2021-11-09 09:25:40|4516.91|4516.91|4516.91|4516.91|4516.91|4516.91|4516.91|4516.91|0
1636449950000|2021-11-09 09:25:50|4516.39|4516.39|4515.86|4515.86|4516.39|4516.39|4515.86|4515.86|0
1636449960000|2021-11-09 09:26:00|4515.74|4515.74|4517.67|4517.67|4517.67|4517.67|4515.74|4515.74|0
1636449970000|2021-11-09 09:26:10|4517.79|4517.79|4517.67|4517.67|4517.79|4517.79|4517.67|4517.67|0
1636449980000|2021-11-09 09:26:20|4516.45|4516.45|4517.15|4517.15|4517.15|4517.15|4516.27|4516.27|0
1636450000000|2021-11-09 09:26:40|4517.32|4517.32|4516.97|4516.97|4517.32|4517.32|4516.97|4516.97|0
1636450010000|2021-11-09 09:26:50|4516.85|4516.85|4516.53|4516.53|4516.85|4516.85|4516.53|4516.53|0
1636450060000|2021-11-09 09:27:40|4517.4|4517.4|4517.4|4517.4|4517.4|4517.4|4517.4|4517.4|0
1636450070000|2021-11-09 09:27:50|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|4518.1|0
1636450100000|2021-11-09 09:28:20|4518.8|4518.8|4517.4|4517.4|4518.8|4518.8|4517.4|4517.4|0
1636450110000|2021-11-09 09:28:30|4517.23|4517.23|4517.11|4517.11|4517.23|4517.23|4517.11|4517.11|0
1636450120000|2021-11-09 09:28:40|4517.64|4517.64|4517.64|4517.64|4517.64|4517.64|4517.64|4517.64|0
1636450130000|2021-11-09 09:28:50|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|4516.93|0
1636450140000|2021-11-09 09:29:00|4516.23|4516.23|4514.48|4514.48|4516.23|4516.23|4514.48|4514.48|0
1636450150000|2021-11-09 09:29:10|4514.83|4514.83|4513.95|4513.95|4514.83|4514.83|4513.95|4513.95|0
1636450160000|2021-11-09 09:29:20|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|4514.07|0
1636450200000|2021-11-09 09:30:00|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|4515.47|0
1636450210000|2021-11-09 09:30:10|4514.77|4514.77|4514.62|4514.62|4515.65|4515.65|4514.62|4514.62|0
1636450230000|2021-11-09 09:30:30|4514.1|4514.1|4514.8|4514.8|4514.8|4514.8|4513.92|4513.92|0
1636450240000|2021-11-09 09:30:40|4514.64|4514.64|4514.64|4514.64|4514.64|4514.64|4514.64|4514.64|0
1636450250000|2021-11-09 09:30:50|4514.81|4514.81|4514.81|4514.81|4514.81|4514.81|4514.81|4514.81|0
1636450260000|2021-11-09 09:31:00|4515.49|4515.49|4515.2|4515.2|4515.49|4515.49|4515.2|4515.2|0
1636450270000|2021-11-09 09:31:10|4515.87|4515.87|4515.17|4515.17|4516.4|4516.4|4515.17|4515.17|0
1636450280000|2021-11-09 09:31:20|4515.5|4515.5|4516.4|4516.4|4516.4|4516.4|4515.17|4515.17|0
1636450290000|2021-11-09 09:31:30|4515.87|4515.87|4516.92|4516.92|4516.92|4516.92|4515.87|4515.87|0
1636450310000|2021-11-09 09:31:50|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|4516.57|0
1636450330000|2021-11-09 09:32:10|4517.45|4517.45|4517.45|4517.45|4517.45|4517.45|4517.45|4517.45|0
1636450350000|2021-11-09 09:32:30|4517.27|4517.27|4517.27|4517.27|4517.27|4517.27|4516.57|4516.57|0
1636450360000|2021-11-09 09:32:40|4517.45|4517.45|4517.1|4517.1|4517.45|4517.45|4517.1|4517.1|0
1636450370000|2021-11-09 09:32:50|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|4516.75|0
1636450380000|2021-11-09 09:33:00|4517.45|4517.45|4517.04|4517.04|4517.45|4517.45|4517.04|4517.04|0
1636450390000|2021-11-09 09:33:10|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|4517.21|0
1636450400000|2021-11-09 09:33:20|4518.62|4518.62|4519.29|4519.29|4519.29|4519.29|4518.62|4518.62|0
1636450410000|2021-11-09 09:33:30|4519.15|4519.15|4520.9|4520.9|4520.9|4520.9|4519.15|4519.15|0
1636450420000|2021-11-09 09:33:40|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|4521.07|0
1636450430000|2021-11-09 09:33:50|4520.81|4520.81|4520.13|4520.13|4520.81|4520.81|4520.13|4520.13|0
1636450440000|2021-11-09 09:34:00|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|4519.26|0
1636450450000|2021-11-09 09:34:10|4519.96|4519.96|4519.96|4519.96|4519.96|4519.96|4519.96|4519.96|0
1636450460000|2021-11-09 09:34:20|4520.66|4520.66|4521.01|4521.01|4521.01|4521.01|4520.66|4520.66|0
1636450470000|2021-11-09 09:34:30|4521.36|4521.36|4523.09|4523.09|4523.09|4523.09|4521.36|4521.36|0
1636450510000|2021-11-09 09:35:10|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|0
1636450520000|2021-11-09 09:35:20|4522.74|4522.74|4523.27|4523.27|4523.27|4523.27|4522.57|4522.57|0
1636450530000|2021-11-09 09:35:30|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|4523.44|0
1636450540000|2021-11-09 09:35:40|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|4523.62|0
1636450550000|2021-11-09 09:35:50|4523.97|4523.97|4526.95|4526.95|4526.95|4526.95|4523.97|4523.97|0
1636450560000|2021-11-09 09:36:00|4526.42|4526.42|4525.2|4525.2|4526.42|4526.42|4525.2|4525.2|0
1636450570000|2021-11-09 09:36:10|4526.07|4526.07|4526.25|4526.25|4526.25|4526.25|4526.07|4526.07|0
1636450580000|2021-11-09 09:36:20|4526.07|4526.07|4526.42|4526.42|4526.42|4526.42|4526.07|4526.07|0
1636450590000|2021-11-09 09:36:30|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|4526.95|0
1636450600000|2021-11-09 09:36:40|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|4526.25|0
1636450610000|2021-11-09 09:36:50|4526.07|4526.07|4527.3|4527.3|4527.3|4527.3|4526.07|4526.07|0
1636450620000|2021-11-09 09:37:00|4528.18|4528.18|4524.85|4524.85|4528.18|4528.18|4523.79|4523.79|0
1636450630000|2021-11-09 09:37:10|4525.55|4525.55|4522.39|4522.39|4525.55|4525.55|4521.16|4521.16|0
1636450640000|2021-11-09 09:37:20|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|4522.57|0
1636450680000|2021-11-09 09:38:00|4520.64|4520.64|4521.34|4521.34|4521.34|4521.34|4520.64|4520.64|0
1636450690000|2021-11-09 09:38:10|4521.51|4521.51|4521.86|4521.86|4521.86|4521.86|4521.51|4521.51|0
1636450710000|2021-11-09 09:38:30|4520.46|4520.46|4519.76|4519.76|4520.46|4520.46|4519.76|4519.76|0
1636450730000|2021-11-09 09:38:50|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|4519.23|0
1636450750000|2021-11-09 09:39:10|4518.53|4518.53|4519.41|4519.41|4519.94|4519.94|4518.53|4518.53|0
1636450760000|2021-11-09 09:39:20|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|0
1636450780000|2021-11-09 09:39:40|4521.34|4521.34|4520.99|4520.99|4521.34|4521.34|4520.99|4520.99|0
1636450790000|2021-11-09 09:39:50|4521.51|4521.51|4521.51|4521.51|4521.51|4521.51|4521.51|4521.51|0
1636450800000|2021-11-09 09:40:00|4520.64|4520.64|4520.46|4520.46|4520.64|4520.64|4519.23|4519.23|0
1636450810000|2021-11-09 09:40:10|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.11|4520.11|0
1636450820000|2021-11-09 09:40:20|4519.06|4519.06|4520.64|4520.64|4520.64|4520.64|4519.06|4519.06|0
1636450830000|2021-11-09 09:40:30|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|4519.58|0
1636450840000|2021-11-09 09:40:40|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|4521.16|0
1636450850000|2021-11-09 09:40:50|4520.99|4520.99|4520.99|4520.99|4520.99|4520.99|4520.99|4520.99|0
1636450890000|2021-11-09 09:41:30|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|4520.64|0
1636450900000|2021-11-09 09:41:40|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|4520.46|0
1636450910000|2021-11-09 09:41:50|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|4521.86|0
1636450990000|2021-11-09 09:43:10|4522.04|4522.04|4521.69|4521.69|4522.04|4522.04|4521.69|4521.69|0
1636451000000|2021-11-09 09:43:20|4522.39|4522.39|4518.36|4518.36|4522.39|4522.39|4518.36|4518.36|0
1636451010000|2021-11-09 09:43:30|4519.94|4519.94|4518.03|4518.03|4519.94|4519.94|4518.03|4518.03|0
1636451020000|2021-11-09 09:43:40|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|4516.98|0
1636451040000|2021-11-09 09:44:00|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|4516.63|0
1636451050000|2021-11-09 09:44:10|4516.98|4516.98|4515.1|4515.1|4517.16|4517.16|4515.1|4515.1|0
1636451060000|2021-11-09 09:44:20|4515.63|4515.63|4514.93|4514.93|4515.63|4515.63|4514.93|4514.93|0
1636451080000|2021-11-09 09:44:40|4516.33|4516.33|4516.14|4516.14|4516.49|4516.49|4515.28|4515.28|0
1636451110000|2021-11-09 09:45:10|4514.91|4514.91|4514.91|4514.91|4514.91|4514.91|4514.91|4514.91|0
1636451120000|2021-11-09 09:45:20|4514.74|4514.74|4514.39|4514.39|4514.74|4514.74|4514.39|4514.39|0
1636451150000|2021-11-09 09:45:50|4513.69|4513.69|4513.51|4513.51|4513.69|4513.69|4513.51|4513.51|0
1636451170000|2021-11-09 09:46:10|4513.34|4513.34|4514.39|4514.39|4514.39|4514.39|4513.34|4513.34|0
1636451180000|2021-11-09 09:46:20|4512.81|4512.81|4512.63|4512.63|4512.81|4512.81|4512.63|4512.63|0
1636451190000|2021-11-09 09:46:30|4511.41|4511.41|4511.76|4511.76|4511.93|4511.93|4511.41|4511.41|0
1636451200000|2021-11-09 09:46:40|4511.92|4511.92|4511.92|4511.92|4512.1|4512.1|4511.92|4511.92|0
1636451210000|2021-11-09 09:46:50|4511.22|4511.22|4509.49|4509.49|4511.22|4511.22|4509.49|4509.49|0
1636451230000|2021-11-09 09:47:10|4508.97|4508.97|4508.97|4508.97|4508.97|4508.97|4508.97|4508.97|0
1636451240000|2021-11-09 09:47:20|4508.44|4508.44|4507.39|4507.39|4508.61|4508.61|4507.39|4507.39|0
1636451250000|2021-11-09 09:47:30|4507.07|4507.07|4507.42|4507.42|4507.42|4507.42|4507.07|4507.07|0
1636451260000|2021-11-09 09:47:40|4507.53|4507.53|4509.17|4509.17|4509.7|4509.7|4507.47|4507.47|0
1636451290000|2021-11-09 09:48:10|4508.64|4508.64|4508.64|4508.64|4508.64|4508.64|4507.94|4507.94|0
1636451310000|2021-11-09 09:48:30|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|4508.53|0
1636451320000|2021-11-09 09:48:40|4508.68|4508.68|4508.9|4508.9|4508.9|4508.9|4508.68|4508.68|0
1636451330000|2021-11-09 09:48:50|4509.77|4509.77|4509.6|4509.6|4509.77|4509.77|4508.54|4508.54|0
1636451350000|2021-11-09 09:49:10|4508.02|4508.02|4508.72|4508.72|4509.07|4509.07|4508.02|4508.02|0
1636451360000|2021-11-09 09:49:20|4508.54|4508.54|4508.72|4508.72|4508.72|4508.72|4508.54|4508.54|0
1636451380000|2021-11-09 09:49:40|4510.12|4510.12|4508.72|4508.72|4510.12|4510.12|4508.72|4508.72|0
1636451390000|2021-11-09 09:49:50|4510.65|4510.65|4511|4511|4511|4511|4510.65|4510.65|0
1636451410000|2021-11-09 09:50:10|4511.12|4511.12|4511.66|4511.66|4512.7|4512.7|4511.12|4511.12|0
1636451420000|2021-11-09 09:50:20|4512.53|4512.53|4512.53|4512.53|4512.53|4512.53|4512.53|4512.53|0
1636451430000|2021-11-09 09:50:30|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|4512.71|0
1636451440000|2021-11-09 09:50:40|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|4512.18|0
1636451450000|2021-11-09 09:50:50|4512.88|4512.88|4512.88|4512.88|4513.06|4513.06|4511.83|4511.83|0
1636451500000|2021-11-09 09:51:40|4512.71|4512.71|4512.88|4512.88|4512.88|4512.88|4512.71|4512.71|0
1636451510000|2021-11-09 09:51:50|4513.05|4513.05|4513.05|4513.05|4513.05|4513.05|4513.05|4513.05|0
1636451520000|2021-11-09 09:52:00|4512.52|4512.52|4510.42|4510.42|4512.52|4512.52|4510.42|4510.42|0
1636451530000|2021-11-09 09:52:10|4509.89|4509.89|4509.71|4509.71|4509.89|4509.89|4509.71|4509.71|0
1636451560000|2021-11-09 09:52:40|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|4509.54|0
1636451570000|2021-11-09 09:52:50|4509.36|4509.36|4509.36|4509.36|4509.36|4509.36|4509.36|4509.36|0
1636451580000|2021-11-09 09:53:00|4508.69|4508.69|4509.16|4509.16|4509.16|4509.16|4508.46|4508.46|0
1636451590000|2021-11-09 09:53:10|4508.64|4508.64|4508.28|4508.28|4508.64|4508.64|4508.28|4508.28|0
1636451610000|2021-11-09 09:53:30|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|4507.76|0
1636451620000|2021-11-09 09:53:40|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|4507.43|0
1636451640000|2021-11-09 09:54:00|4507.38|4507.38|4507.33|4507.33|4507.38|4507.38|4507.33|4507.33|0
1636451650000|2021-11-09 09:54:10|4506.65|4506.65|4506.83|4506.83|4506.83|4506.83|4506.3|4506.3|0
1636451660000|2021-11-09 09:54:20|4507.35|4507.35|4506.3|4506.3|4507.35|4507.35|4506.3|4506.3|0
1636451670000|2021-11-09 09:54:30|4505.62|4505.62|4505.1|4505.1|4505.62|4505.62|4505.1|4505.1|0
1636451690000|2021-11-09 09:54:50|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|4505.8|0
1636451710000|2021-11-09 09:55:10|4506.33|4506.33|4507.09|4507.09|4507.09|4507.09|4506.33|4506.33|0
1636451720000|2021-11-09 09:55:20|4507.96|4507.96|4509.34|4509.34|4509.34|4509.34|4507.96|4507.96|0
1636451730000|2021-11-09 09:55:30|4509.16|4509.16|4509.34|4509.34|4509.34|4509.34|4509.16|4509.16|0
1636451740000|2021-11-09 09:55:40|4508.46|4508.46|4508.11|4508.11|4508.46|4508.46|4508.11|4508.11|0
1636451770000|2021-11-09 09:56:10|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|0
1636451780000|2021-11-09 09:56:20|4508.99|4508.99|4507.59|4507.59|4508.99|4508.99|4507.59|4507.59|0
1636451790000|2021-11-09 09:56:30|4507.06|4507.06|4507.76|4507.76|4507.76|4507.76|4507.06|4507.06|0
1636451800000|2021-11-09 09:56:40|4508.11|4508.11|4507.06|4507.06|4508.11|4508.11|4507.06|4507.06|0
1636451810000|2021-11-09 09:56:50|4507.94|4507.94|4506.88|4506.88|4507.94|4507.94|4506.88|4506.88|0
1636451820000|2021-11-09 09:57:00|4507.05|4507.05|4507.05|4507.05|4507.05|4507.05|4507.05|4507.05|0
1636451860000|2021-11-09 09:57:40|4506.7|4506.7|4506.02|4506.02|4506.7|4506.7|4506.02|4506.02|0
1636451880000|2021-11-09 09:58:00|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|4506.2|0
1636451890000|2021-11-09 09:58:10|4506.37|4506.37|4506.55|4506.55|4506.72|4506.72|4506.37|4506.37|0
1636451900000|2021-11-09 09:58:20|4507.6|4507.6|4509|4509|4509|4509|4507.6|4507.6|0
1636451910000|2021-11-09 09:58:30|4508.48|4508.48|4508.48|4508.48|4508.48|4508.48|4508.48|4508.48|0
1636451930000|2021-11-09 09:58:50|4509.53|4509.53|4509.7|4509.7|4509.7|4509.7|4509.53|4509.53|0
1636451940000|2021-11-09 09:59:00|4510.05|4510.05|4510.22|4510.22|4510.22|4510.22|4510.05|4510.05|0
1636451950000|2021-11-09 09:59:10|4510.37|4510.37|4511.07|4511.07|4511.07|4511.07|4510.37|4510.37|0
1636451960000|2021-11-09 09:59:20|4511.42|4511.42|4511.07|4511.07|4511.42|4511.42|4511.07|4511.07|0
1636451970000|2021-11-09 09:59:30|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|4511.25|0
1636451990000|2021-11-09 09:59:50|4510.72|4510.72|4510.02|4510.02|4510.72|4510.72|4510.02|4510.02|0
1636452000000|2021-11-09 10:00:00|4511.25|4511.25|4511.04|4511.04|4511.25|4511.25|4511.04|4511.04|0
1636452010000|2021-11-09 10:00:10|4510.36|4510.36|4510.71|4510.71|4510.71|4510.71|4510.36|4510.36|0
1636452020000|2021-11-09 10:00:20|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|4510.54|0
1636452030000|2021-11-09 10:00:30|4509.83|4509.83|4509.13|4509.13|4509.83|4509.83|4509.13|4509.13|0
1636452040000|2021-11-09 10:00:40|4509.31|4509.31|4509.48|4509.48|4509.48|4509.48|4509.31|4509.31|0
1636452050000|2021-11-09 10:00:50|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|4508.61|0
1636452060000|2021-11-09 10:01:00|4508.26|4508.26|4508.26|4508.26|4508.26|4508.26|4508.26|4508.26|0
1636452070000|2021-11-09 10:01:10|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|4507.58|0
1636452080000|2021-11-09 10:01:20|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|4508.46|0
1636452090000|2021-11-09 10:01:30|4508.98|4508.98|4510.54|4510.54|4510.54|4510.54|4508.98|4508.98|0
1636452100000|2021-11-09 10:01:40|4510.36|4510.36|4510.36|4510.36|4510.36|4510.36|4510.36|4510.36|0
1636452120000|2021-11-09 10:02:00|4510.54|4510.54|4514.69|4514.69|4514.69|4514.69|4510.54|4510.54|0
1636452130000|2021-11-09 10:02:10|4514.86|4514.86|4514.31|4514.31|4515.18|4515.18|4513.96|4513.96|0
1636452140000|2021-11-09 10:02:20|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|4514.54|0
1636452150000|2021-11-09 10:02:30|4514.72|4514.72|4514.37|4514.37|4514.72|4514.72|4514.37|4514.37|0
1636452170000|2021-11-09 10:02:50|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|4513.66|0
1636452180000|2021-11-09 10:03:00|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|0
1636452190000|2021-11-09 10:03:10|4512.09|4512.09|4512.09|4512.09|4512.09|4512.09|4512.09|4512.09|0
1636452210000|2021-11-09 10:03:30|4510.86|4510.86|4512.09|4512.09|4512.09|4512.09|4510.86|4510.86|0
1636452220000|2021-11-09 10:03:40|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|4512.26|0
1636452230000|2021-11-09 10:03:50|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|4512.96|0
1636452240000|2021-11-09 10:04:00|4512.8|4512.8|4511.92|4511.92|4512.8|4512.8|4511.92|4511.92|0
1636452250000|2021-11-09 10:04:10|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|4512.8|0
1636452260000|2021-11-09 10:04:20|4513.15|4513.15|4513.5|4513.5|4513.5|4513.5|4513.15|4513.15|0
1636452280000|2021-11-09 10:04:40|4514.2|4514.2|4514.2|4514.2|4514.2|4514.2|4514.2|4514.2|0
1636452290000|2021-11-09 10:04:50|4514.03|4514.03|4513.68|4513.68|4514.03|4514.03|4513.68|4513.68|0
1636452310000|2021-11-09 10:05:10|4513.15|4513.15|4512.82|4512.82|4513.15|4513.15|4512.45|4512.45|0
1636452320000|2021-11-09 10:05:20|4514.05|4514.05|4514.27|4514.27|4514.27|4514.27|4514.05|4514.05|0
1636452350000|2021-11-09 10:05:50|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|4513.57|0
1636452370000|2021-11-09 10:06:10|4514.25|4514.25|4514.95|4514.95|4515.3|4515.3|4514.25|4514.25|0
1636452400000|2021-11-09 10:06:40|4514.53|4514.53|4514.53|4514.53|4514.53|4514.53|4514.53|4514.53|0
1636452410000|2021-11-09 10:06:50|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|4514.69|0
1636452420000|2021-11-09 10:07:00|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|4514.8|0
1636452440000|2021-11-09 10:07:20|4514.64|4514.64|4514.64|4514.64|4514.64|4514.64|4514.64|4514.64|0
1636452450000|2021-11-09 10:07:30|4515.87|4515.87|4515.34|4515.34|4516.04|4516.04|4515.16|4515.16|0
1636452480000|2021-11-09 10:08:00|4516.04|4516.04|4516.04|4516.04|4516.39|4516.39|4515.87|4515.87|0
1636452490000|2021-11-09 10:08:10|4517.44|4517.44|4517.94|4517.94|4518.12|4518.12|4517.44|4517.44|0
1636452540000|2021-11-09 10:09:00|4518.47|4518.47|4519.17|4519.17|4519.17|4519.17|4518.47|4518.47|0
1636452550000|2021-11-09 10:09:10|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|4519.29|0
1636452580000|2021-11-09 10:09:40|4519.11|4519.11|4518.94|4518.94|4519.11|4519.11|4518.94|4518.94|0
1636452590000|2021-11-09 10:09:50|4517.71|4517.71|4517.54|4517.54|4517.71|4517.71|4517.54|4517.54|0
1636452600000|2021-11-09 10:10:00|4517.8|4517.8|4518.68|4518.68|4518.68|4518.68|4517.8|4517.8|0
1636452610000|2021-11-09 10:10:10|4518|4518|4517.47|4517.47|4518|4518|4517.3|4517.3|0
1636452620000|2021-11-09 10:10:20|4517.12|4517.12|4517.65|4517.65|4518.88|4518.88|4517.12|4517.12|0
1636452640000|2021-11-09 10:10:40|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|4518.18|0
1636452690000|2021-11-09 10:11:30|4517.47|4517.47|4517.47|4517.47|4517.47|4517.47|4517.47|4517.47|0
1636452720000|2021-11-09 10:12:00|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|4517.82|0
1636452750000|2021-11-09 10:12:30|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|4517.15|0
1636452780000|2021-11-09 10:13:00|4518.2|4518.2|4517.15|4517.15|4518.2|4518.2|4517.15|4517.15|0
1636452790000|2021-11-09 10:13:10|4516.97|4516.97|4516.27|4516.27|4516.97|4516.97|4515.92|4515.92|0
1636452800000|2021-11-09 10:13:20|4515.92|4515.92|4515.92|4515.92|4515.92|4515.92|4515.92|4515.92|0
1636452820000|2021-11-09 10:13:40|4516.6|4516.6|4515.92|4515.92|4516.6|4516.6|4515.92|4515.92|0
1636452840000|2021-11-09 10:14:00|4515.76|4515.76|4516.11|4516.11|4516.11|4516.11|4515.76|4515.76|0
1636452860000|2021-11-09 10:14:20|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|4516.28|0
1636452880000|2021-11-09 10:14:40|4516.11|4516.11|4516.11|4516.11|4516.11|4516.11|4516.11|4516.11|0
1636452950000|2021-11-09 10:15:50|4515.58|4515.58|4516.11|4516.11|4516.11|4516.11|4515.58|4515.58|0
1636452960000|2021-11-09 10:16:00|4515.06|4515.06|4512.8|4512.8|4515.06|4515.06|4512.8|4512.8|0
1636452990000|2021-11-09 10:16:30|4510.87|4510.87|4511.05|4511.05|4511.05|4511.05|4510.7|4510.7|0
1636453000000|2021-11-09 10:16:40|4510|4510|4508.8|4508.8|4510|4510|4508.8|4508.8|0
1636453010000|2021-11-09 10:16:50|4508.27|4508.27|4507.22|4507.22|4508.27|4508.27|4507.22|4507.22|0
1636453020000|2021-11-09 10:17:00|4507.04|4507.04|4507.09|4507.09|4507.21|4507.21|4504.22|4504.22|0
1636453030000|2021-11-09 10:17:10|4507.96|4507.96|4508.26|4508.26|4508.26|4508.26|4507.96|4507.96|0
1636453040000|2021-11-09 10:17:20|4508.38|4508.38|4507.97|4507.97|4508.73|4508.73|4507.85|4507.85|0
1636453050000|2021-11-09 10:17:30|4508.67|4508.67|4508.55|4508.55|4508.67|4508.67|4508.55|4508.55|0
1636453060000|2021-11-09 10:17:40|4508.02|4508.02|4509.08|4509.08|4509.08|4509.08|4508.02|4508.02|0
1636453080000|2021-11-09 10:18:00|4508.55|4508.55|4509.43|4509.43|4509.43|4509.43|4508.55|4508.55|0
1636453090000|2021-11-09 10:18:10|4507.85|4507.85|4507.15|4507.15|4507.85|4507.85|4507.15|4507.15|0
1636453100000|2021-11-09 10:18:20|4506.8|4506.8|4505.6|4505.6|4506.8|4506.8|4505.6|4505.6|0
1636453110000|2021-11-09 10:18:30|4505.45|4505.45|4505.1|4505.1|4505.45|4505.45|4505.1|4505.1|0
1636453140000|2021-11-09 10:19:00|4505.27|4505.27|4504.06|4504.06|4505.27|4505.27|4504.06|4504.06|0
1636453150000|2021-11-09 10:19:10|4504.41|4504.41|4505.46|4505.46|4505.46|4505.46|4504.41|4504.41|0
1636453160000|2021-11-09 10:19:20|4505.28|4505.28|4505.28|4505.28|4505.28|4505.28|4505.28|4505.28|0
1636453170000|2021-11-09 10:19:30|4505.64|4505.64|4505.99|4505.99|4505.99|4505.99|4505.64|4505.64|0
1636453210000|2021-11-09 10:20:10|4506.1|4506.1|4506.81|4506.81|4506.81|4506.81|4506.1|4506.1|0
1636453250000|2021-11-09 10:20:50|4506.28|4506.28|4506.28|4506.28|4506.28|4506.28|4506.28|4506.28|0
1636453330000|2021-11-09 10:22:10|4506.98|4506.98|4506.98|4506.98|4506.98|4506.98|4506.98|4506.98|0
1636453360000|2021-11-09 10:22:40|4507.16|4507.16|4507.16|4507.16|4507.16|4507.16|4507.16|4507.16|0
1636453380000|2021-11-09 10:23:00|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|4507.33|0
1636453390000|2021-11-09 10:23:10|4508.21|4508.21|4508.21|4508.21|4508.56|4508.56|4508.21|4508.21|0
1636453400000|2021-11-09 10:23:20|4508.91|4508.91|4510.94|4510.94|4510.94|4510.94|4508.91|4508.91|0
1636453410000|2021-11-09 10:23:30|4511.46|4511.46|4511.81|4511.81|4511.81|4511.81|4511.46|4511.46|0
1636453420000|2021-11-09 10:23:40|4512.34|4512.34|4512.87|4512.87|4512.87|4512.87|4512.34|4512.34|0
1636453450000|2021-11-09 10:24:10|4513.74|4513.74|4513.39|4513.39|4513.92|4513.92|4513.39|4513.39|0
1636453460000|2021-11-09 10:24:20|4514.44|4514.44|4514.44|4514.44|4514.44|4514.44|4514.44|4514.44|0
1636453470000|2021-11-09 10:24:30|4513.22|4513.22|4513.74|4513.74|4513.74|4513.74|4513.04|4513.04|0
1636453490000|2021-11-09 10:24:50|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|4513.39|0
1636453500000|2021-11-09 10:25:00|4513.74|4513.74|4513.92|4513.92|4513.92|4513.92|4513.74|4513.74|0
1636453520000|2021-11-09 10:25:20|4514.09|4514.09|4513.42|4513.42|4514.09|4514.09|4513.42|4513.42|0
1636453530000|2021-11-09 10:25:30|4512.72|4512.72|4511.66|4511.66|4512.72|4512.72|4510.26|4510.26|0
1636453540000|2021-11-09 10:25:40|4510.79|4510.79|4510.79|4510.79|4510.79|4510.79|4510.79|4510.79|0
1636453550000|2021-11-09 10:25:50|4510.26|4510.26|4510.26|4510.26|4510.26|4510.26|4510.26|4510.26|0
1636453600000|2021-11-09 10:26:40|4510.1|4510.1|4510.46|4510.46|4510.62|4510.62|4510.1|4510.1|0
1636453610000|2021-11-09 10:26:50|4510.3|4510.3|4510.48|4510.48|4510.48|4510.48|4510.13|4510.13|0
1636453620000|2021-11-09 10:27:00|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|0
1636453630000|2021-11-09 10:27:10|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|4509.46|0
1636453640000|2021-11-09 10:27:20|4508.93|4508.93|4508.93|4508.93|4508.93|4508.93|4508.93|4508.93|0
1636453650000|2021-11-09 10:27:30|4508.78|4508.78|4508.78|4508.78|4508.78|4508.78|4508.78|4508.78|0
1636453680000|2021-11-09 10:28:00|4508.08|4508.08|4508.23|4508.23|4508.23|4508.23|4508.08|4508.08|0
1636453690000|2021-11-09 10:28:10|4507.7|4507.7|4508.58|4508.58|4508.58|4508.58|4507.7|4507.7|0
1636453710000|2021-11-09 10:28:30|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|4508.43|0
1636453750000|2021-11-09 10:29:10|4508.08|4508.08|4508.08|4508.08|4508.08|4508.08|4508.08|4508.08|0
1636453780000|2021-11-09 10:29:40|4508.43|4508.43|4510.01|4510.01|4510.01|4510.01|4508.43|4508.43|0
1636453790000|2021-11-09 10:29:50|4509.84|4509.84|4508.96|4508.96|4509.84|4509.84|4508.96|4508.96|0
1636453800000|2021-11-09 10:30:00|4508.8|4508.8|4508.8|4508.8|4508.96|4508.96|4508.8|4508.8|0
1636453810000|2021-11-09 10:30:10|4508.56|4508.56|4508.77|4508.77|4508.77|4508.77|4508.44|4508.44|0
1636453820000|2021-11-09 10:30:20|4509.12|4509.12|4509.3|4509.3|4509.3|4509.3|4509.12|4509.12|0
1636453830000|2021-11-09 10:30:30|4509.46|4509.46|4510.16|4510.16|4510.16|4510.16|4509.46|4509.46|0
1636453840000|2021-11-09 10:30:40|4510.49|4510.49|4510.49|4510.49|4510.49|4510.49|4510.49|4510.49|0
1636453870000|2021-11-09 10:31:10|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|4509.43|0
1636453880000|2021-11-09 10:31:20|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|4509.61|0
1636453890000|2021-11-09 10:31:30|4509.08|4509.08|4507.86|4507.86|4509.08|4509.08|4507.86|4507.86|0
1636453900000|2021-11-09 10:31:40|4507.97|4507.97|4508.15|4508.15|4508.15|4508.15|4507.97|4507.97|0
1636453910000|2021-11-09 10:31:50|4508.03|4508.03|4507.68|4507.68|4508.03|4508.03|4507.15|4507.15|0
1636453930000|2021-11-09 10:32:10|4507.84|4507.84|4507.84|4507.84|4507.84|4507.84|4507.84|4507.84|0
1636453940000|2021-11-09 10:32:20|4508.19|4508.19|4508.87|4508.87|4508.87|4508.87|4508.19|4508.19|0
1636453950000|2021-11-09 10:32:30|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|4508.54|0
1636453980000|2021-11-09 10:33:00|4507.67|4507.67|4507.14|4507.14|4508.19|4508.19|4507.14|4507.14|0
1636454000000|2021-11-09 10:33:20|4507.44|4507.44|4507.73|4507.73|4507.73|4507.73|4507.44|4507.44|0
1636454010000|2021-11-09 10:33:30|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|4507.88|0
1636454020000|2021-11-09 10:33:40|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|4507.2|0
1636454050000|2021-11-09 10:34:10|4506.15|4506.15|4506.33|4506.33|4506.33|4506.33|4506.15|4506.15|0
1636454060000|2021-11-09 10:34:20|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|4506.65|0
1636454080000|2021-11-09 10:34:40|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|4506.48|0
1636454090000|2021-11-09 10:34:50|4506.65|4506.65|4507.35|4507.35|4507.35|4507.35|4506.65|4506.65|0
1636454100000|2021-11-09 10:35:00|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|4507.18|0
1636454140000|2021-11-09 10:35:40|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|4507.7|0
1636454150000|2021-11-09 10:35:50|4507.88|4507.88|4508.23|4508.23|4508.23|4508.23|4507.88|4507.88|0
1636454160000|2021-11-09 10:36:00|4509.28|4509.28|4509.28|4509.28|4509.28|4509.28|4509.28|4509.28|0
1636454170000|2021-11-09 10:36:10|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|4509.81|0
1636454190000|2021-11-09 10:36:30|4508.93|4508.93|4508.93|4508.93|4508.93|4508.93|4508.93|4508.93|0
1636454210000|2021-11-09 10:36:50|4508.76|4508.76|4510.69|4510.69|4510.69|4510.69|4508.76|4508.76|0
1636454240000|2021-11-09 10:37:20|4511.39|4511.39|4511.21|4511.21|4511.39|4511.39|4511.21|4511.21|0
1636454260000|2021-11-09 10:37:40|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|4510.86|0
1636454270000|2021-11-09 10:37:50|4510.51|4510.51|4509.46|4509.46|4510.51|4510.51|4509.46|4509.46|0
1636454290000|2021-11-09 10:38:10|4509.81|4509.81|4509.98|4509.98|4509.98|4509.98|4509.81|4509.81|0
1636454300000|2021-11-09 10:38:20|4510.33|4510.33|4508.93|4508.93|4510.33|4510.33|4508.93|4508.93|0
1636454320000|2021-11-09 10:38:40|4509.05|4509.05|4509.17|4509.17|4509.17|4509.17|4509.05|4509.05|0
1636454330000|2021-11-09 10:38:50|4509.34|4509.34|4508.64|4508.64|4509.34|4509.34|4508.64|4508.64|0
1636454350000|2021-11-09 10:39:10|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|4509.34|0
1636454370000|2021-11-09 10:39:30|4509.52|4509.52|4509.37|4509.37|4509.52|4509.52|4509.37|4509.37|0
1636454380000|2021-11-09 10:39:40|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|4509.21|0
1636454390000|2021-11-09 10:39:50|4508.68|4508.68|4508.51|4508.51|4508.68|4508.68|4508.51|4508.51|0
1636454400000|2021-11-09 10:40:00|4508.27|4508.27|4507.66|4507.66|4508.39|4508.39|4507.55|4507.55|0
1636454440000|2021-11-09 10:40:40|4506.08|4506.08|4505.73|4505.73|4506.08|4506.08|4505.73|4505.73|0
1636454460000|2021-11-09 10:41:00|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|4505.62|0
1636454470000|2021-11-09 10:41:10|4505.79|4505.79|4505.09|4505.09|4505.79|4505.79|4505.09|4505.09|0
1636454490000|2021-11-09 10:41:30|4505.44|4505.44|4506.79|4506.79|4506.79|4506.79|4505.44|4505.44|0
1636454510000|2021-11-09 10:41:50|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|4506.5|0
1636454530000|2021-11-09 10:42:10|4505.82|4505.82|4505.65|4505.65|4505.82|4505.82|4505.65|4505.65|0
1636454540000|2021-11-09 10:42:20|4506.17|4506.17|4507.93|4507.93|4507.93|4507.93|4506.17|4506.17|0
1636454570000|2021-11-09 10:42:50|4507.05|4507.05|4507.05|4507.05|4507.05|4507.05|4507.05|4507.05|0
1636454590000|2021-11-09 10:43:10|4508.45|4508.45|4508.28|4508.28|4508.45|4508.45|4508.28|4508.28|0
1636454600000|2021-11-09 10:43:20|4508.63|4508.63|4508.63|4508.63|4508.63|4508.63|4508.63|4508.63|0
1636454620000|2021-11-09 10:43:40|4508.98|4508.98|4508.75|4508.75|4509.1|4509.1|4508.75|4508.75|0
1636454630000|2021-11-09 10:43:50|4508.92|4508.92|4508.92|4508.92|4508.92|4508.92|4508.92|4508.92|0
1636454640000|2021-11-09 10:44:00|4508.24|4508.24|4508.24|4508.24|4508.24|4508.24|4508.24|4508.24|0
1636454680000|2021-11-09 10:44:40|4507.57|4507.57|4507.74|4507.74|4507.74|4507.74|4507.57|4507.57|0
1636454690000|2021-11-09 10:44:50|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|4507.39|0
1636454700000|2021-11-09 10:45:00|4506.72|4506.72|4505.69|4505.69|4506.72|4506.72|4505.69|4505.69|0
1636454730000|2021-11-09 10:45:30|4505.53|4505.53|4505.53|4505.53|4505.53|4505.53|4505.53|4505.53|0
1636454740000|2021-11-09 10:45:40|4505.35|4505.35|4503.78|4503.78|4505.35|4505.35|4503.42|4503.42|0
1636454750000|2021-11-09 10:45:50|4503.45|4503.45|4503.45|4503.45|4503.45|4503.45|4503.45|4503.45|0
1636454760000|2021-11-09 10:46:00|4502.77|4502.77|4502.33|4502.33|4502.77|4502.77|4502.33|4502.33|0
1636454800000|2021-11-09 10:46:40|4502.66|4502.66|4501.46|4501.46|4502.66|4502.66|4501.46|4501.46|0
1636454810000|2021-11-09 10:46:50|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|4502.13|0
1636454830000|2021-11-09 10:47:10|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|4501.61|0
1636454850000|2021-11-09 10:47:30|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|0
1636454870000|2021-11-09 10:47:50|4501.14|4501.14|4498.06|4498.06|4501.14|4501.14|4498.06|4498.06|0
1636454880000|2021-11-09 10:48:00|4497.36|4497.36|4497.36|4497.36|4497.36|4497.36|4497.36|4497.36|0
1636454890000|2021-11-09 10:48:10|4498.06|4498.06|4498.41|4498.41|4498.41|4498.41|4498.06|4498.06|0
1636454900000|2021-11-09 10:48:20|4498.59|4498.59|4498.59|4498.59|4498.59|4498.59|4498.59|4498.59|0
1636454910000|2021-11-09 10:48:30|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|4499.26|0
1636454920000|2021-11-09 10:48:40|4499.44|4499.44|4498.74|4498.74|4499.44|4499.44|4498.74|4498.74|0
1636454930000|2021-11-09 10:48:50|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|4499.79|0
1636454960000|2021-11-09 10:49:20|4498.74|4498.74|4498.74|4498.74|4498.74|4498.74|4498.74|4498.74|0
1636454980000|2021-11-09 10:49:40|4499.41|4499.41|4499.41|4499.41|4499.41|4499.41|4499.41|4499.41|0
1636454990000|2021-11-09 10:49:50|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|4499.94|0
1636455040000|2021-11-09 10:50:40|4500.61|4500.61|4500.61|4500.61|4500.61|4500.61|4500.61|4500.61|0
1636455050000|2021-11-09 10:50:50|4501.14|4501.14|4501.49|4501.49|4501.49|4501.49|4501.14|4501.14|0
1636455060000|2021-11-09 10:51:00|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|4501.14|0
1636455070000|2021-11-09 10:51:10|4501.02|4501.02|4501.32|4501.32|4501.32|4501.32|4501.02|4501.02|0
1636455100000|2021-11-09 10:51:40|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|4501.49|0
1636455130000|2021-11-09 10:52:10|4501.32|4501.32|4500.62|4500.62|4501.32|4501.32|4500.62|4500.62|0
1636455170000|2021-11-09 10:52:50|4499.94|4499.94|4500.29|4500.29|4500.29|4500.29|4499.94|4499.94|0
1636455190000|2021-11-09 10:53:10|4500.13|4500.13|4499.61|4499.61|4500.13|4500.13|4499.61|4499.61|0
1636455200000|2021-11-09 10:53:20|4498.93|4498.93|4498.93|4498.93|4499.28|4499.28|4498.93|4498.93|0
1636455210000|2021-11-09 10:53:30|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|4499.11|0
1636455220000|2021-11-09 10:53:40|4498.58|4498.58|4498.58|4498.58|4498.58|4498.58|4498.58|4498.58|0
1636455230000|2021-11-09 10:53:50|4499.11|4499.11|4498.05|4498.05|4499.11|4499.11|4498.05|4498.05|0
1636455240000|2021-11-09 10:54:00|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|4497.88|0
1636455250000|2021-11-09 10:54:10|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|0
1636455270000|2021-11-09 10:54:30|4496.13|4496.13|4496.13|4496.13|4496.13|4496.13|4496.13|4496.13|0
1636455290000|2021-11-09 10:54:50|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|0
1636455300000|2021-11-09 10:55:00|4496.65|4496.65|4496.3|4496.3|4496.65|4496.65|4496.3|4496.3|0
1636455320000|2021-11-09 10:55:20|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|4496.48|0
1636455330000|2021-11-09 10:55:30|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|4496.65|0
1636455340000|2021-11-09 10:55:40|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|4496.83|0
1636455350000|2021-11-09 10:55:50|4497.53|4497.53|4498.05|4498.05|4498.58|4498.58|4497.53|4497.53|0
1636455360000|2021-11-09 10:56:00|4497.53|4497.53|4497.35|4497.35|4497.7|4497.7|4497|4497|0
1636455370000|2021-11-09 10:56:10|4496.48|4496.48|4496.65|4496.65|4496.65|4496.65|4496.3|4496.3|0
1636455390000|2021-11-09 10:56:30|4495.98|4495.98|4495.63|4495.63|4495.98|4495.98|4495.63|4495.63|0
1636455410000|2021-11-09 10:56:50|4495.45|4495.45|4495.63|4495.63|4495.63|4495.63|4495.45|4495.45|0
1636455440000|2021-11-09 10:57:20|4496.3|4496.3|4495.63|4495.63|4496.3|4496.3|4495.63|4495.63|0
1636455460000|2021-11-09 10:57:40|4495.27|4495.27|4495.8|4495.8|4495.8|4495.8|4495.27|4495.27|0
1636455470000|2021-11-09 10:57:50|4495.27|4495.27|4495.1|4495.1|4495.45|4495.45|4495.1|4495.1|0
1636455490000|2021-11-09 10:58:10|4494.63|4494.63|4494.63|4494.63|4494.63|4494.63|4494.63|4494.63|0
1636455510000|2021-11-09 10:58:30|4494.45|4494.45|4493.78|4493.78|4494.45|4494.45|4493.78|4493.78|0
1636455520000|2021-11-09 10:58:40|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|4493.43|0
1636455530000|2021-11-09 10:58:50|4493.78|4493.78|4493.78|4493.78|4493.78|4493.78|4493.78|4493.78|0
1636455540000|2021-11-09 10:59:00|4494.13|4494.13|4494.3|4494.3|4494.3|4494.3|4494.13|4494.13|0
1636455550000|2021-11-09 10:59:10|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|0
1636455580000|2021-11-09 10:59:40|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|4494.83|0
1636455590000|2021-11-09 10:59:50|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|0
1636455600000|2021-11-09 11:00:00|4494.65|4494.65|4493.78|4493.78|4494.65|4494.65|4493.78|4493.78|0
1636455610000|2021-11-09 11:00:10|4492.55|4492.55|4492.55|4492.55|4492.55|4492.55|4492.38|4492.38|0
1636455620000|2021-11-09 11:00:20|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|4492.73|0
1636455630000|2021-11-09 11:00:30|4493.25|4493.25|4493.25|4493.25|4493.25|4493.25|4493.25|4493.25|0
1636455640000|2021-11-09 11:00:40|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|4492.58|0
1636455660000|2021-11-09 11:01:00|4492.41|4492.41|4492.58|4492.58|4492.58|4492.58|4492.41|4492.41|0
1636455670000|2021-11-09 11:01:10|4492.4|4492.4|4492.3|4492.3|4492.4|4492.4|4492.3|4492.3|0
1636455710000|2021-11-09 11:01:50|4492.12|4492.12|4490.89|4490.89|4492.12|4492.12|4490.89|4490.89|0
1636455720000|2021-11-09 11:02:00|4490.22|4490.22|4488.46|4488.46|4490.22|4490.22|4488.46|4488.46|0
1636455740000|2021-11-09 11:02:20|4487.94|4487.94|4487.24|4487.24|4487.94|4487.94|4487.24|4487.24|0
1636455750000|2021-11-09 11:02:30|4487.94|4487.94|4489.17|4489.17|4489.17|4489.17|4487.94|4487.94|0
1636455760000|2021-11-09 11:02:40|4490.04|4490.04|4489.52|4489.52|4490.04|4490.04|4489.52|4489.52|0
1636455770000|2021-11-09 11:02:50|4489.19|4489.19|4489.52|4489.52|4489.52|4489.52|4489.19|4489.19|0
1636455810000|2021-11-09 11:03:30|4489.62|4489.62|4489.88|4489.88|4489.99|4489.99|4489.62|4489.62|0
1636455820000|2021-11-09 11:03:40|4490.24|4490.24|4490.59|4490.59|4490.59|4490.59|4490.24|4490.24|0
1636455840000|2021-11-09 11:04:00|4490.91|4490.91|4490.4|4490.4|4490.91|4490.91|4490.4|4490.4|0
1636455870000|2021-11-09 11:04:30|4490.87|4490.87|4491.19|4491.19|4491.19|4491.19|4490.66|4490.66|0
1636455890000|2021-11-09 11:04:50|4492.07|4492.07|4492.07|4492.07|4492.07|4492.07|4491.19|4491.19|0
1636455900000|2021-11-09 11:05:00|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|4491.37|0
1636455930000|2021-11-09 11:05:30|4492.07|4492.07|4492.07|4492.07|4492.07|4492.07|4492.07|4492.07|0
1636455980000|2021-11-09 11:06:20|4491.72|4491.72|4490.83|4490.83|4491.72|4491.72|4490.66|4490.66|0
1636455990000|2021-11-09 11:06:30|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|0
1636456000000|2021-11-09 11:06:40|4489.48|4489.48|4490.18|4490.18|4490.7|4490.7|4489.48|4489.48|0
1636456020000|2021-11-09 11:07:00|4490.85|4490.85|4490.7|4490.7|4490.85|4490.85|4490.18|4490.18|0
1636456030000|2021-11-09 11:07:10|4491.38|4491.38|4491.38|4491.38|4491.38|4491.38|4491.38|4491.38|0
1636456070000|2021-11-09 11:07:50|4491.2|4491.2|4491.38|4491.38|4491.38|4491.38|4491.2|4491.2|0
1636456080000|2021-11-09 11:08:00|4490.5|4490.5|4491.2|4491.2|4491.38|4491.38|4490.5|4490.5|0
1636456090000|2021-11-09 11:08:10|4491.09|4491.09|4491.09|4491.09|4491.09|4491.09|4491.09|4491.09|0
1636456100000|2021-11-09 11:08:20|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|4491.61|0
1636456120000|2021-11-09 11:08:40|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|4491.44|0
1636456140000|2021-11-09 11:09:00|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|0
1636456170000|2021-11-09 11:09:30|4490.41|4490.41|4490.76|4490.76|4490.76|4490.76|4490.41|4490.41|0
1636456190000|2021-11-09 11:09:50|4490.59|4490.59|4491.64|4491.64|4491.64|4491.64|4490.59|4490.59|0
1636456210000|2021-11-09 11:10:10|4492.51|4492.51|4492.34|4492.34|4492.51|4492.51|4492.16|4492.16|0
1636456230000|2021-11-09 11:10:30|4492.51|4492.51|4492.51|4492.51|4492.51|4492.51|4491.99|4491.99|0
1636456290000|2021-11-09 11:11:30|4493.19|4493.19|4492.31|4492.31|4493.19|4493.19|4492.31|4492.31|0
1636456300000|2021-11-09 11:11:40|4493.19|4493.19|4493.37|4493.37|4493.37|4493.37|4493.19|4493.19|0
1636456310000|2021-11-09 11:11:50|4494.07|4494.07|4494.07|4494.07|4494.07|4494.07|4494.07|4494.07|0
1636456340000|2021-11-09 11:12:20|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|4493.72|0
1636456360000|2021-11-09 11:12:40|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|4494.39|0
1636456370000|2021-11-09 11:12:50|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|4494.22|0
1636456380000|2021-11-09 11:13:00|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|4495.57|0
1636456390000|2021-11-09 11:13:10|4495.92|4495.92|4495.92|4495.92|4495.92|4495.92|4495.92|4495.92|0
1636456400000|2021-11-09 11:13:20|4495.76|4495.76|4496.02|4496.02|4496.02|4496.02|4495.76|4495.76|0
1636456410000|2021-11-09 11:13:30|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|4495.35|0
1636456430000|2021-11-09 11:13:50|4495.17|4495.17|4495.17|4495.17|4495.17|4495.17|4495.17|4495.17|0
1636456440000|2021-11-09 11:14:00|4495.52|4495.52|4495.52|4495.52|4495.52|4495.52|4495.52|4495.52|0
1636456460000|2021-11-09 11:14:20|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|4496.4|0
1636456470000|2021-11-09 11:14:30|4497.08|4497.08|4497.37|4497.37|4497.37|4497.37|4497.08|4497.08|0
1636456490000|2021-11-09 11:14:50|4497.49|4497.49|4497.49|4497.49|4497.49|4497.49|4497.49|4497.49|0
1636456500000|2021-11-09 11:15:00|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|4496.96|0
1636456520000|2021-11-09 11:15:20|4496.61|4496.61|4496.26|4496.26|4496.61|4496.61|4496.26|4496.26|0
1636456530000|2021-11-09 11:15:30|4495.73|4495.73|4494.86|4494.86|4495.73|4495.73|4494.33|4494.33|0
1636456560000|2021-11-09 11:16:00|4493.81|4493.81|4493.98|4493.98|4493.98|4493.98|4493.81|4493.81|0
1636456610000|2021-11-09 11:16:50|4493.63|4493.63|4493.63|4493.63|4493.63|4493.63|4493.63|4493.63|0
1636456620000|2021-11-09 11:17:00|4492.95|4492.95|4493.31|4493.31|4493.31|4493.31|4492.95|4492.95|0
1636456650000|2021-11-09 11:17:30|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|4492.78|0
1636456670000|2021-11-09 11:17:50|4493.13|4493.13|4493.48|4493.48|4493.48|4493.48|4493.13|4493.13|0
1636456680000|2021-11-09 11:18:00|4493.83|4493.83|4494.18|4494.18|4494.36|4494.36|4493.83|4493.83|0
1636456730000|2021-11-09 11:18:50|4494.71|4494.71|4494.71|4494.71|4494.71|4494.71|4494.71|4494.71|0
1636456740000|2021-11-09 11:19:00|4494.01|4494.01|4493.48|4493.48|4494.01|4494.01|4493.48|4493.48|0
1636456750000|2021-11-09 11:19:10|4492.6|4492.6|4493.31|4493.31|4493.31|4493.31|4492.6|4492.6|0
1636456760000|2021-11-09 11:19:20|4492.95|4492.95|4493.13|4493.13|4493.13|4493.13|4492.95|4492.95|0
1636456790000|2021-11-09 11:19:50|4494.01|4494.01|4494.01|4494.01|4494.01|4494.01|4494.01|4494.01|0
1636456800000|2021-11-09 11:20:00|4494.17|4494.17|4494.51|4494.51|4494.51|4494.51|4494.17|4494.17|0
1636456840000|2021-11-09 11:20:40|4494.86|4494.86|4495.21|4495.21|4495.21|4495.21|4494.86|4494.86|0
1636456860000|2021-11-09 11:21:00|4495.74|4495.74|4495.74|4495.74|4495.74|4495.74|4495.74|4495.74|0
1636456890000|2021-11-09 11:21:30|4496.09|4496.09|4496.09|4496.09|4496.09|4496.09|4496.09|4496.09|0
1636456910000|2021-11-09 11:21:50|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|0
1636456920000|2021-11-09 11:22:00|4495.21|4495.21|4495.03|4495.03|4495.21|4495.21|4495.03|4495.03|0
1636456950000|2021-11-09 11:22:30|4494.68|4494.68|4494.85|4494.85|4494.85|4494.85|4494.68|4494.68|0
1636456960000|2021-11-09 11:22:40|4493.8|4493.8|4493.27|4493.27|4493.8|4493.8|4493.27|4493.27|0
1636456990000|2021-11-09 11:23:10|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|0
1636457030000|2021-11-09 11:23:50|4493.97|4493.97|4495.17|4495.17|4495.17|4495.17|4493.97|4493.97|0
1636457100000|2021-11-09 11:25:00|4495|4495|4494.47|4494.47|4495|4495|4494.47|4494.47|0
1636457110000|2021-11-09 11:25:10|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|4493.8|0
1636457120000|2021-11-09 11:25:20|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|4493.68|0
1636457130000|2021-11-09 11:25:30|4493.56|4493.56|4493.56|4493.56|4493.56|4493.56|4493.56|4493.56|0
1636457150000|2021-11-09 11:25:50|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|4493.74|0
1636457190000|2021-11-09 11:26:30|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|4494.09|0
1636457200000|2021-11-09 11:26:40|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|4493.76|0
1636457230000|2021-11-09 11:27:10|4493.58|4493.58|4493.06|4493.06|4493.58|4493.58|4493.06|4493.06|0
1636457260000|2021-11-09 11:27:40|4494.11|4494.11|4494.46|4494.46|4494.46|4494.46|4494.11|4494.11|0
1636457270000|2021-11-09 11:27:50|4495.16|4495.16|4494.29|4494.29|4495.16|4495.16|4494.29|4494.29|0
1636457280000|2021-11-09 11:28:00|4494.64|4494.64|4494.99|4494.99|4494.99|4494.99|4494.64|4494.64|0
1636457300000|2021-11-09 11:28:20|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|4495.16|0
1636457320000|2021-11-09 11:28:40|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|4495.34|0
1636457330000|2021-11-09 11:28:50|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|4495.44|0
1636457390000|2021-11-09 11:29:50|4495.79|4495.79|4495.79|4495.79|4495.79|4495.79|4495.79|4495.79|0
1636457400000|2021-11-09 11:30:00|4494.74|4494.74|4493.16|4493.16|4494.74|4494.74|4493.16|4493.16|0
1636457410000|2021-11-09 11:30:10|4492.99|4492.99|4492.99|4492.99|4492.99|4492.99|4492.99|4492.99|0
1636457420000|2021-11-09 11:30:20|4492.81|4492.81|4493.16|4493.16|4493.16|4493.16|4492.81|4492.81|0
1636457460000|2021-11-09 11:31:00|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|0
1636457490000|2021-11-09 11:31:30|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|4493.16|0
1636457520000|2021-11-09 11:32:00|4492.64|4492.64|4493.31|4493.31|4493.31|4493.31|4492.64|4492.64|0
1636457570000|2021-11-09 11:32:50|4493.14|4493.14|4491.91|4491.91|4493.14|4493.14|4491.91|4491.91|0
1636457620000|2021-11-09 11:33:40|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|4492.09|0
1636457630000|2021-11-09 11:33:50|4491.38|4491.38|4491.21|4491.21|4491.38|4491.38|4491.21|4491.21|0
1636457640000|2021-11-09 11:34:00|4491.74|4491.74|4491.74|4491.74|4491.74|4491.74|4491.74|4491.74|0
1636457650000|2021-11-09 11:34:10|4492.26|4492.26|4493.61|4493.61|4493.61|4493.61|4492.26|4492.26|0
1636457680000|2021-11-09 11:34:40|4494.66|4494.66|4494.66|4494.66|4494.66|4494.66|4494.66|4494.66|0
1636457700000|2021-11-09 11:35:00|4494.14|4494.14|4494.14|4494.14|4494.14|4494.14|4494.14|4494.14|0
1636457760000|2021-11-09 11:36:00|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|4494.49|0
1636457780000|2021-11-09 11:36:20|4494.66|4494.66|4494.66|4494.66|4494.66|4494.66|4494.66|4494.66|0
1636457790000|2021-11-09 11:36:30|4494.49|4494.49|4495.02|4495.02|4495.02|4495.02|4494.49|4494.49|0
1636457800000|2021-11-09 11:36:40|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|4494.84|0
1636457810000|2021-11-09 11:36:50|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|0
1636457840000|2021-11-09 11:37:20|4495.66|4495.66|4494.99|4494.99|4495.66|4495.66|4494.99|4494.99|0
1636457880000|2021-11-09 11:38:00|4494.46|4494.46|4494.46|4494.46|4494.46|4494.46|4494.46|4494.46|0
1636457890000|2021-11-09 11:38:10|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|4494.99|0
1636457920000|2021-11-09 11:38:40|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|4494.81|0
1636457940000|2021-11-09 11:39:00|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|0
1636457950000|2021-11-09 11:39:10|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|0
1636457960000|2021-11-09 11:39:20|4495.57|4495.57|4494.17|4494.17|4495.57|4495.57|4494.17|4494.17|0
1636457980000|2021-11-09 11:39:40|4494.87|4494.87|4494.52|4494.52|4494.87|4494.87|4494.52|4494.52|0
1636457990000|2021-11-09 11:39:50|4494.87|4494.87|4494.87|4494.87|4494.87|4494.87|4494.87|4494.87|0
1636458020000|2021-11-09 11:40:20|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|4495.22|0
1636458030000|2021-11-09 11:40:30|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|4495.05|0
1636458050000|2021-11-09 11:40:50|4494.37|4494.37|4494.37|4494.37|4494.37|4494.37|4494.37|4494.37|0
1636458090000|2021-11-09 11:41:30|4494.9|4494.9|4494.9|4494.9|4495.42|4495.42|4494.9|4494.9|0
1636458170000|2021-11-09 11:42:50|4494.55|4494.55|4494.37|4494.37|4494.55|4494.55|4494.37|4494.37|0
1636458190000|2021-11-09 11:43:10|4494.55|4494.55|4494.55|4494.55|4494.55|4494.55|4494.55|4494.55|0
1636458200000|2021-11-09 11:43:20|4494.72|4494.72|4494.72|4494.72|4494.72|4494.72|4494.72|4494.72|0
1636458250000|2021-11-09 11:44:10|4494.05|4494.05|4493.35|4493.35|4494.05|4494.05|4493.35|4493.35|0
1636458280000|2021-11-09 11:44:40|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|0
1636458300000|2021-11-09 11:45:00|4492.99|4492.99|4493.31|4493.31|4493.52|4493.52|4492.99|4492.99|0
1636458320000|2021-11-09 11:45:20|4494.19|4494.19|4493.66|4493.66|4494.19|4494.19|4493.66|4493.66|0
1636458360000|2021-11-09 11:46:00|4494.34|4494.34|4496.24|4496.24|4496.24|4496.24|4494.34|4494.34|0
1636458370000|2021-11-09 11:46:10|4496.06|4496.06|4496.24|4496.24|4496.24|4496.24|4496.06|4496.06|0
1636458380000|2021-11-09 11:46:20|4496.06|4496.06|4496.41|4496.41|4496.41|4496.41|4496.06|4496.06|0
1636458390000|2021-11-09 11:46:30|4495.54|4495.54|4495.54|4495.54|4495.71|4495.71|4495.54|4495.54|0
1636458420000|2021-11-09 11:47:00|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|4495.01|0
1636458450000|2021-11-09 11:47:30|4494.31|4494.31|4494.31|4494.31|4494.31|4494.31|4494.31|4494.31|0
1636458460000|2021-11-09 11:47:40|4493.96|4493.96|4493.61|4493.61|4493.96|4493.96|4493.61|4493.61|0
1636458480000|2021-11-09 11:48:00|4493.78|4493.78|4493.43|4493.43|4493.78|4493.78|4493.43|4493.43|0
1636458520000|2021-11-09 11:48:40|4492.91|4492.91|4493.26|4493.26|4493.26|4493.26|4492.38|4492.38|0
1636458550000|2021-11-09 11:49:10|4492.91|4492.91|4492.56|4492.56|4492.91|4492.91|4492.56|4492.56|0
1636458560000|2021-11-09 11:49:20|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|4492.38|0
1636458580000|2021-11-09 11:49:40|4492.73|4492.73|4492.91|4492.91|4492.91|4492.91|4492.73|4492.73|0
1636458590000|2021-11-09 11:49:50|4493.05|4493.05|4491.3|4491.3|4493.05|4493.05|4491.3|4491.3|0
1636458600000|2021-11-09 11:50:00|4490.95|4490.95|4492|4492|4492|4492|4490.95|4490.95|0
1636458620000|2021-11-09 11:50:20|4491.13|4491.13|4490.07|4490.07|4491.13|4491.13|4489.9|4489.9|0
1636458630000|2021-11-09 11:50:30|4489.9|4489.9|4489.9|4489.9|4489.9|4489.9|4489.9|4489.9|0
1636458640000|2021-11-09 11:50:40|4488.32|4488.32|4487.97|4487.97|4488.32|4488.32|4487.97|4487.97|0
1636458650000|2021-11-09 11:50:50|4489.55|4489.55|4489.55|4489.55|4489.55|4489.55|4489.55|4489.55|0
1636458660000|2021-11-09 11:51:00|4490.25|4490.25|4490.25|4490.25|4490.25|4490.25|4490.25|4490.25|0
1636458670000|2021-11-09 11:51:10|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|4490.95|0
1636458690000|2021-11-09 11:51:30|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|0
1636458750000|2021-11-09 11:52:30|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|4492.7|0
1636458790000|2021-11-09 11:53:10|4493.93|4493.93|4493.23|4493.23|4493.93|4493.93|4493.23|4493.23|0
1636458800000|2021-11-09 11:53:20|4494.63|4494.63|4495.16|4495.16|4495.16|4495.16|4494.63|4494.63|0
1636458810000|2021-11-09 11:53:30|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|4494.11|0
1636458820000|2021-11-09 11:53:40|4494.43|4494.43|4495.49|4495.49|4495.49|4495.49|4494.43|4494.43|0
1636458850000|2021-11-09 11:54:10|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|4494.61|0
1636458860000|2021-11-09 11:54:20|4494.08|4494.08|4493.38|4493.38|4494.08|4494.08|4493.38|4493.38|0
1636458870000|2021-11-09 11:54:30|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|4493.91|0
1636458920000|2021-11-09 11:55:20|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|0
1636458970000|2021-11-09 11:56:10|4492.86|4492.86|4492.68|4492.68|4492.86|4492.86|4492.68|4492.68|0
1636458980000|2021-11-09 11:56:20|4492.15|4492.15|4492.15|4492.15|4492.15|4492.15|4492.15|4492.15|0
1636458990000|2021-11-09 11:56:30|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|4491.63|0
1636459000000|2021-11-09 11:56:40|4492.15|4492.15|4492.15|4492.15|4492.15|4492.15|4492.15|4492.15|0
1636459020000|2021-11-09 11:57:00|4492.86|4492.86|4492.15|4492.15|4492.86|4492.86|4492.15|4492.15|0
1636459030000|2021-11-09 11:57:10|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|4492.83|0
1636459070000|2021-11-09 11:57:50|4492.5|4492.5|4493.2|4493.2|4493.2|4493.2|4492.5|4492.5|0
1636459090000|2021-11-09 11:58:10|4492.85|4492.85|4492.5|4492.5|4492.85|4492.85|4492.5|4492.5|0
1636459170000|2021-11-09 11:59:30|4492.68|4492.68|4492.68|4492.68|4492.68|4492.68|4492.68|4492.68|0
1636459190000|2021-11-09 11:59:50|4492.5|4492.5|4492.5|4492.5|4492.5|4492.5|4492.5|4492.5|0
1636459200000|2021-11-09 12:00:00|4492.68|4492.68|4493.73|4493.73|4493.73|4493.73|4492.68|4492.68|0
1636459220000|2021-11-09 12:00:20|4493.38|4493.38|4493.38|4493.38|4493.38|4493.38|4493.38|4493.38|0
1636459250000|2021-11-09 12:00:50|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|4493.03|0
1636459300000|2021-11-09 12:01:40|4492.33|4492.33|4492.5|4492.5|4492.5|4492.5|4492.33|4492.33|0
1636459320000|2021-11-09 12:02:00|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|0
1636459340000|2021-11-09 12:02:20|4492.03|4492.03|4492.03|4492.03|4492.03|4492.03|4492.03|4492.03|0
1636459350000|2021-11-09 12:02:30|4491.56|4491.56|4491.56|4491.56|4491.56|4491.56|4491.56|4491.56|0
1636459360000|2021-11-09 12:02:40|4493.14|4493.14|4493.49|4493.49|4493.49|4493.49|4492.26|4492.26|0
1636459370000|2021-11-09 12:02:50|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|4493.34|0
1636459390000|2021-11-09 12:03:10|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|4492.82|0
1636459400000|2021-11-09 12:03:20|4493.34|4493.34|4492.82|4492.82|4493.34|4493.34|4492.82|4492.82|0
1636459410000|2021-11-09 12:03:30|4492.87|4492.87|4492.87|4492.87|4492.87|4492.87|4492.87|4492.87|0
1636459430000|2021-11-09 12:03:50|4493.39|4493.39|4493.75|4493.75|4493.92|4493.92|4493.39|4493.39|0
1636459480000|2021-11-09 12:04:40|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|4493.07|0
1636459500000|2021-11-09 12:05:00|4493.6|4493.6|4492.54|4492.54|4493.6|4493.6|4492.54|4492.54|0
1636459510000|2021-11-09 12:05:10|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|4492.39|0
1636459520000|2021-11-09 12:05:20|4493.44|4493.44|4493.44|4493.44|4493.44|4493.44|4493.44|4493.44|0
1636459540000|2021-11-09 12:05:40|4492.21|4492.21|4491.35|4491.35|4492.21|4492.21|4491.35|4491.35|0
1636459550000|2021-11-09 12:05:50|4489.94|4489.94|4490.47|4490.47|4490.47|4490.47|4489.94|4489.94|0
1636459560000|2021-11-09 12:06:00|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|0
1636459570000|2021-11-09 12:06:10|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|0
1636459600000|2021-11-09 12:06:40|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|4488.77|0
1636459610000|2021-11-09 12:06:50|4488.65|4488.65|4487.77|4487.77|4488.65|4488.65|4487.77|4487.77|0
1636459620000|2021-11-09 12:07:00|4487.25|4487.25|4487.13|4487.13|4487.25|4487.25|4487.13|4487.13|0
1636459630000|2021-11-09 12:07:10|4487.66|4487.66|4487.6|4487.6|4487.66|4487.66|4487.48|4487.48|0
1636459660000|2021-11-09 12:07:40|4487.07|4487.07|4487.77|4487.77|4487.77|4487.77|4487.07|4487.07|0
1636459730000|2021-11-09 12:08:50|4488.3|4488.3|4488.3|4488.3|4488.3|4488.3|4488.3|4488.3|0
1636459740000|2021-11-09 12:09:00|4488.47|4488.47|4488.82|4488.82|4488.82|4488.82|4488.47|4488.47|0
1636459770000|2021-11-09 12:09:30|4488.12|4488.12|4488.3|4488.3|4488.3|4488.3|4488.12|4488.12|0
1636459780000|2021-11-09 12:09:40|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|4487.6|0
1636459810000|2021-11-09 12:10:10|4487.25|4487.25|4486.37|4486.37|4487.25|4487.25|4486.19|4486.19|0
1636459830000|2021-11-09 12:10:30|4487.25|4487.25|4487.92|4487.92|4487.92|4487.92|4487.25|4487.25|0
1636459920000|2021-11-09 12:12:00|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|4487.75|0
1636459930000|2021-11-09 12:12:10|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|0
1636459950000|2021-11-09 12:12:30|4487.92|4487.92|4487.92|4487.92|4487.92|4487.92|4487.92|4487.92|0
1636459990000|2021-11-09 12:13:10|4488.1|4488.1|4487.75|4487.75|4488.1|4488.1|4487.75|4487.75|0
1636460000000|2021-11-09 12:13:20|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|4488.27|0
1636460010000|2021-11-09 12:13:30|4488.45|4488.45|4488.97|4488.97|4488.97|4488.97|4488.45|4488.45|0
1636460040000|2021-11-09 12:14:00|4488.62|4488.62|4488.62|4488.62|4488.62|4488.62|4488.62|4488.62|0
1636460050000|2021-11-09 12:14:10|4487.95|4487.95|4487.6|4487.6|4487.95|4487.95|4487.6|4487.6|0
1636460080000|2021-11-09 12:14:40|4487.07|4487.07|4487.07|4487.07|4487.07|4487.07|4487.07|4487.07|0
1636460090000|2021-11-09 12:14:50|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|4486.55|0
1636460110000|2021-11-09 12:15:10|4486.38|4486.38|4485.75|4485.75|4486.38|4486.38|4485.75|4485.75|0
1636460120000|2021-11-09 12:15:20|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|4485.59|0
1636460130000|2021-11-09 12:15:30|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|0
1636460140000|2021-11-09 12:15:40|4486.76|4486.76|4486.76|4486.76|4486.76|4486.76|4486.5|4486.5|0
1636460170000|2021-11-09 12:16:10|4487.29|4487.29|4487.46|4487.46|4487.46|4487.46|4487.29|4487.29|0
1636460180000|2021-11-09 12:16:20|4487.67|4487.67|4487.67|4487.67|4487.67|4487.67|4487.67|4487.67|0
1636460190000|2021-11-09 12:16:30|4488.02|4488.02|4487.85|4487.85|4488.02|4488.02|4487.85|4487.85|0
1636460210000|2021-11-09 12:16:50|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|0
1636460240000|2021-11-09 12:17:20|4489.4|4489.4|4489.52|4489.52|4489.52|4489.52|4489.4|4489.4|0
1636460250000|2021-11-09 12:17:30|4489.64|4489.64|4489.11|4489.11|4489.64|4489.64|4488.41|4488.41|0
1636460300000|2021-11-09 12:18:20|4489.29|4489.29|4488.58|4488.58|4489.29|4489.29|4488.58|4488.58|0
1636460330000|2021-11-09 12:18:50|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|4489.29|0
1636460380000|2021-11-09 12:19:40|4489.81|4489.81|4489.81|4489.81|4489.81|4489.81|4489.81|4489.81|0
1636460400000|2021-11-09 12:20:00|4490.51|4490.51|4490.75|4490.75|4490.75|4490.75|4490.51|4490.51|0
1636460410000|2021-11-09 12:20:10|4491.1|4491.1|4493.35|4493.35|4493.35|4493.35|4491.1|4491.1|0
1636460420000|2021-11-09 12:20:20|4492.13|4492.13|4492.13|4492.13|4492.3|4492.3|4492.13|4492.13|0
1636460460000|2021-11-09 12:21:00|4491.77|4491.77|4491.42|4491.42|4491.77|4491.77|4491.42|4491.42|0
1636460490000|2021-11-09 12:21:30|4491.77|4491.77|4491.6|4491.6|4491.77|4491.77|4491.6|4491.6|0
1636460500000|2021-11-09 12:21:40|4491.25|4491.25|4490.72|4490.72|4491.25|4491.25|4490.72|4490.72|0
1636460530000|2021-11-09 12:22:10|4491.42|4491.42|4491.42|4491.42|4491.42|4491.42|4491.42|4491.42|0
1636460550000|2021-11-09 12:22:30|4491.59|4491.59|4491.59|4491.59|4491.59|4491.59|4491.59|4491.59|0
1636460560000|2021-11-09 12:22:40|4491.94|4491.94|4491.94|4491.94|4491.94|4491.94|4491.94|4491.94|0
1636460580000|2021-11-09 12:23:00|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|4492.06|0
1636460590000|2021-11-09 12:23:10|4491.94|4491.94|4492.17|4492.17|4492.17|4492.17|4491.82|4491.82|0
1636460640000|2021-11-09 12:24:00|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|4492.05|0
1636460650000|2021-11-09 12:24:10|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|4491.53|0
1636460700000|2021-11-09 12:25:00|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|4491.88|0
1636460720000|2021-11-09 12:25:20|4492.4|4492.4|4492.4|4492.4|4492.4|4492.4|4492.4|4492.4|0
1636460730000|2021-11-09 12:25:30|4492.23|4492.23|4492.23|4492.23|4492.23|4492.23|4492.23|4492.23|0
1636460740000|2021-11-09 12:25:40|4491.55|4491.55|4491.55|4491.55|4491.55|4491.55|4491.55|4491.55|0
1636460750000|2021-11-09 12:25:50|4491.2|4491.2|4491.2|4491.2|4491.2|4491.2|4491.2|4491.2|0
1636460780000|2021-11-09 12:26:20|4490.85|4490.85|4488.92|4488.92|4490.85|4490.85|4488.92|4488.92|0
1636460800000|2021-11-09 12:26:40|4489.6|4489.6|4488.9|4488.9|4489.6|4489.6|4488.9|4488.9|0
1636460820000|2021-11-09 12:27:00|4488.72|4488.72|4488.72|4488.72|4488.72|4488.72|4488.72|4488.72|0
1636460830000|2021-11-09 12:27:10|4488.51|4488.51|4488.34|4488.34|4488.51|4488.51|4488.34|4488.34|0
1636460840000|2021-11-09 12:27:20|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|4489.04|0
1636460860000|2021-11-09 12:27:40|4488.16|4488.16|4487.81|4487.81|4488.16|4488.16|4487.81|4487.81|0
1636460870000|2021-11-09 12:27:50|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|4487.63|0
1636460880000|2021-11-09 12:28:00|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|4486.96|0
1636460900000|2021-11-09 12:28:20|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|4486.61|0
1636460920000|2021-11-09 12:28:40|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|4486.26|0
1636460930000|2021-11-09 12:28:50|4486.43|4486.43|4487.49|4487.49|4487.49|4487.49|4486.26|4486.26|0
1636460940000|2021-11-09 12:29:00|4487.34|4487.34|4487.34|4487.34|4487.34|4487.34|4487.34|4487.34|0
1636460960000|2021-11-09 12:29:20|4487.86|4487.86|4487.16|4487.16|4487.86|4487.86|4487.16|4487.16|0
1636460970000|2021-11-09 12:29:30|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|4487.05|0
1636461010000|2021-11-09 12:30:10|4487.4|4487.4|4486.34|4486.34|4487.4|4487.4|4486.34|4486.34|0
1636461020000|2021-11-09 12:30:20|4485.99|4485.99|4485.99|4485.99|4485.99|4485.99|4485.99|4485.99|0
1636461100000|2021-11-09 12:31:40|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|4486.17|0
1636461130000|2021-11-09 12:32:10|4485.47|4485.47|4485.63|4485.63|4485.63|4485.63|4485.47|4485.47|0
1636461140000|2021-11-09 12:32:20|4485.46|4485.46|4484.93|4484.93|4485.46|4485.46|4484.93|4484.93|0
1636461150000|2021-11-09 12:32:30|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|0
1636461200000|2021-11-09 12:33:20|4485.29|4485.29|4485.29|4485.29|4485.29|4485.29|4485.29|4485.29|0
1636461230000|2021-11-09 12:33:50|4485.64|4485.64|4485.29|4485.29|4485.64|4485.64|4485.29|4485.29|0
1636461270000|2021-11-09 12:34:30|4484.42|4484.42|4485.12|4485.12|4485.12|4485.12|4484.42|4484.42|0
1636461290000|2021-11-09 12:34:50|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|4484.24|0
1636461300000|2021-11-09 12:35:00|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|4484.06|0
1636461310000|2021-11-09 12:35:10|4483.71|4483.71|4483.01|4483.01|4483.71|4483.71|4483.01|4483.01|0
1636461320000|2021-11-09 12:35:20|4483.36|4483.36|4483.19|4483.19|4483.36|4483.36|4483.19|4483.19|0
1636461340000|2021-11-09 12:35:40|4483.71|4483.71|4483.71|4483.71|4483.71|4483.71|4483.71|4483.71|0
1636461350000|2021-11-09 12:35:50|4483.6|4483.6|4483.45|4483.45|4483.6|4483.6|4483.45|4483.45|0
1636461400000|2021-11-09 12:36:40|4483.8|4483.8|4483.98|4483.98|4483.98|4483.98|4483.8|4483.8|0
1636461410000|2021-11-09 12:36:50|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|0
1636461450000|2021-11-09 12:37:30|4483.74|4483.74|4483.92|4483.92|4483.92|4483.92|4483.74|4483.74|0
1636461470000|2021-11-09 12:37:50|4483.22|4483.22|4483.39|4483.39|4483.39|4483.39|4482.87|4482.87|0
1636461490000|2021-11-09 12:38:10|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|0
1636461500000|2021-11-09 12:38:20|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|0
1636461530000|2021-11-09 12:38:50|4483.05|4483.05|4484.11|4484.11|4484.11|4484.11|4483.05|4483.05|0
1636461540000|2021-11-09 12:39:00|4484.81|4484.81|4484.98|4484.98|4484.98|4484.98|4484.81|4484.81|0
1636461570000|2021-11-09 12:39:30|4484.46|4484.46|4484.28|4484.28|4484.46|4484.46|4484.28|4484.28|0
1636461590000|2021-11-09 12:39:50|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|0
1636461600000|2021-11-09 12:40:00|4486.03|4486.03|4485.86|4485.86|4486.03|4486.03|4485.16|4485.16|0
1636461640000|2021-11-09 12:40:40|4486.53|4486.53|4486.53|4486.53|4486.53|4486.53|4486.53|4486.53|0
1636461650000|2021-11-09 12:40:50|4485.48|4485.48|4485.13|4485.13|4485.48|4485.48|4485.13|4485.13|0
1636461660000|2021-11-09 12:41:00|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|4485.81|0
1636461670000|2021-11-09 12:41:10|4486.13|4486.13|4486.66|4486.66|4486.66|4486.66|4486.13|4486.13|0
1636461680000|2021-11-09 12:41:20|4487.34|4487.34|4487.34|4487.34|4487.34|4487.34|4487.34|4487.34|0
1636461710000|2021-11-09 12:41:50|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|4488.39|0
1636461720000|2021-11-09 12:42:00|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|4488.55|0
1636461730000|2021-11-09 12:42:10|4488.87|4488.87|4488.87|4488.87|4488.87|4488.87|4488.87|4488.87|0
1636461750000|2021-11-09 12:42:30|4488.71|4488.71|4488.5|4488.5|4488.71|4488.71|4488.5|4488.5|0
1636461790000|2021-11-09 12:43:10|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|4488.15|0
1636461810000|2021-11-09 12:43:30|4488.67|4488.67|4490.43|4490.43|4490.43|4490.43|4488.67|4488.67|0
1636461830000|2021-11-09 12:43:50|4489.55|4489.55|4489.37|4489.37|4490.08|4490.08|4489.37|4489.37|0
1636461840000|2021-11-09 12:44:00|4489.02|4489.02|4489.02|4489.02|4489.02|4489.02|4489.02|4489.02|0
1636461850000|2021-11-09 12:44:10|4489.55|4489.55|4488.32|4488.32|4489.55|4489.55|4488.32|4488.32|0
1636461880000|2021-11-09 12:44:40|4489.02|4489.02|4489.02|4489.02|4489.02|4489.02|4489.02|4489.02|0
1636461900000|2021-11-09 12:45:00|4488.85|4488.85|4489.02|4489.02|4489.02|4489.02|4488.85|4488.85|0
1636461940000|2021-11-09 12:45:40|4489.37|4489.37|4489.37|4489.37|4489.37|4489.37|4489.37|4489.37|0
1636461950000|2021-11-09 12:45:50|4489.9|4489.9|4490.22|4490.22|4490.22|4490.22|4489.9|4489.9|0
1636461960000|2021-11-09 12:46:00|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|4489.34|0
1636461990000|2021-11-09 12:46:30|4489.16|4489.16|4488.81|4488.81|4489.16|4489.16|4488.81|4488.81|0
1636462010000|2021-11-09 12:46:50|4488.64|4488.64|4488.64|4488.64|4488.64|4488.64|4488.46|4488.46|0
1636462020000|2021-11-09 12:47:00|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|4489.16|0
1636462100000|2021-11-09 12:48:20|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|4489.69|0
1636462110000|2021-11-09 12:48:30|4490.04|4490.04|4490.04|4490.04|4490.04|4490.04|4490.04|4490.04|0
1636462190000|2021-11-09 12:49:50|4490.39|4490.39|4490.22|4490.22|4490.39|4490.39|4490.22|4490.22|0
1636462200000|2021-11-09 12:50:00|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|4489.87|0
1636462210000|2021-11-09 12:50:10|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|0
1636462220000|2021-11-09 12:50:20|4489.34|4489.34|4489.22|4489.22|4489.34|4489.34|4489.22|4489.22|0
1636462230000|2021-11-09 12:50:30|4488.87|4488.87|4488.87|4488.87|4488.87|4488.87|4488.87|4488.87|0
1636462240000|2021-11-09 12:50:40|4488.99|4488.99|4488.99|4488.99|4488.99|4488.99|4488.99|4488.99|0
1636462280000|2021-11-09 12:51:20|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|4488.31|0
1636462290000|2021-11-09 12:51:30|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|4488.14|0
1636462300000|2021-11-09 12:51:40|4487.79|4487.79|4486.74|4486.74|4487.79|4487.79|4486.74|4486.74|0
1636462330000|2021-11-09 12:52:10|4486.59|4486.59|4487.26|4487.26|4487.26|4487.26|4486.59|4486.59|0
1636462340000|2021-11-09 12:52:20|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|4487.15|0
1636462360000|2021-11-09 12:52:40|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|0
1636462370000|2021-11-09 12:52:50|4487.38|4487.38|4487.55|4487.55|4487.55|4487.55|4487.38|4487.38|0
1636462470000|2021-11-09 12:54:30|4487.73|4487.73|4487.73|4487.73|4487.73|4487.73|4487.73|4487.73|0
1636462480000|2021-11-09 12:54:40|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|4487.2|0
1636462500000|2021-11-09 12:55:00|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|4486.68|0
1636462520000|2021-11-09 12:55:20|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|4487.03|0
1636462530000|2021-11-09 12:55:30|4487.38|4487.38|4487.55|4487.55|4487.55|4487.55|4487.38|4487.38|0
1636462560000|2021-11-09 12:56:00|4488.23|4488.23|4488.23|4488.23|4488.23|4488.23|4488.23|4488.23|0
1636462610000|2021-11-09 12:56:50|4488.58|4488.58|4488.41|4488.41|4488.58|4488.58|4488.41|4488.41|0
1636462620000|2021-11-09 12:57:00|4488.26|4488.26|4487.73|4487.73|4488.43|4488.43|4487.73|4487.73|0
1636462640000|2021-11-09 12:57:20|4487.57|4487.57|4486.87|4486.87|4487.57|4487.57|4486.69|4486.69|0
1636462660000|2021-11-09 12:57:40|4485.99|4485.99|4485.99|4485.99|4485.99|4485.99|4485.99|4485.99|0
1636462720000|2021-11-09 12:58:40|4486.87|4486.87|4487.22|4487.22|4487.22|4487.22|4486.87|4486.87|0
1636462740000|2021-11-09 12:59:00|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|4487.57|0
1636462760000|2021-11-09 12:59:20|4487.69|4487.69|4487.69|4487.69|4487.69|4487.69|4487.69|4487.69|0
1636462790000|2021-11-09 12:59:50|4488.56|4488.56|4487.92|4487.92|4488.56|4488.56|4487.92|4487.92|0
1636462800000|2021-11-09 13:00:00|4487.75|4487.75|4487.07|4487.07|4487.75|4487.75|4487.07|4487.07|0
1636462810000|2021-11-09 13:00:10|4486.72|4486.72|4486.19|4486.19|4486.72|4486.72|4486.19|4486.19|0
1636462870000|2021-11-09 13:01:10|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|4486.72|0
1636462900000|2021-11-09 13:01:40|4486.37|4486.37|4485.32|4485.32|4486.37|4486.37|4485.32|4485.32|0
1636462920000|2021-11-09 13:02:00|4484.97|4484.97|4484.97|4484.97|4484.97|4484.97|4484.97|4484.97|0
1636462940000|2021-11-09 13:02:20|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|4485.08|0
1636462950000|2021-11-09 13:02:30|4484.38|4484.38|4484.5|4484.5|4484.5|4484.5|4484.38|4484.38|0
1636462960000|2021-11-09 13:02:40|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|0
1636462970000|2021-11-09 13:02:50|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|0
1636462990000|2021-11-09 13:03:10|4484.09|4484.09|4484.62|4484.62|4484.62|4484.62|4483.74|4483.74|0
1636463010000|2021-11-09 13:03:30|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|0
1636463080000|2021-11-09 13:04:40|4483.91|4483.91|4484.27|4484.27|4484.27|4484.27|4483.91|4483.91|0
1636463100000|2021-11-09 13:05:00|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|0
1636463110000|2021-11-09 13:05:10|4483.91|4483.91|4483.56|4483.56|4483.91|4483.91|4483.21|4483.21|0
1636463170000|2021-11-09 13:06:10|4484.97|4484.97|4485.32|4485.32|4485.32|4485.32|4484.97|4484.97|0
1636463180000|2021-11-09 13:06:20|4485.2|4485.2|4485.2|4485.2|4485.2|4485.2|4485.2|4485.2|0
1636463190000|2021-11-09 13:06:30|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|4485.02|0
1636463200000|2021-11-09 13:06:40|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|0
1636463220000|2021-11-09 13:07:00|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|0
1636463260000|2021-11-09 13:07:40|4486.23|4486.23|4486.4|4486.4|4486.4|4486.4|4486.23|4486.23|0
1636463270000|2021-11-09 13:07:50|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|4486.05|0
1636463340000|2021-11-09 13:09:00|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|4485.52|0
1636463350000|2021-11-09 13:09:10|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|4485.7|0
1636463440000|2021-11-09 13:10:40|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|4485.17|0
1636463450000|2021-11-09 13:10:50|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|4484.65|0
1636463460000|2021-11-09 13:11:00|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|4483.6|0
1636463470000|2021-11-09 13:11:10|4483.42|4483.42|4483.07|4483.07|4483.42|4483.42|4483.07|4483.07|0
1636463500000|2021-11-09 13:11:40|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|4482.02|0
1636463510000|2021-11-09 13:11:50|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|0
1636463520000|2021-11-09 13:12:00|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|0
1636463530000|2021-11-09 13:12:10|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|4481.85|0
1636463550000|2021-11-09 13:12:30|4481.18|4481.18|4480.5|4480.5|4481.18|4481.18|4480.5|4480.5|0
1636463580000|2021-11-09 13:13:00|4480.15|4480.15|4480.68|4480.68|4480.68|4480.68|4480.15|4480.15|0
1636463610000|2021-11-09 13:13:30|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|0
1636463630000|2021-11-09 13:13:50|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|0
1636463640000|2021-11-09 13:14:00|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|0
1636463650000|2021-11-09 13:14:10|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|0
1636463660000|2021-11-09 13:14:20|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|0
1636463670000|2021-11-09 13:14:30|4479.63|4479.63|4479.63|4479.63|4479.63|4479.63|4479.63|4479.63|0
1636463680000|2021-11-09 13:14:40|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|4480.33|0
1636463700000|2021-11-09 13:15:00|4479.91|4479.91|4479.91|4479.91|4479.91|4479.91|4479.91|4479.91|0
1636463720000|2021-11-09 13:15:20|4479.74|4479.74|4478.69|4478.69|4479.92|4479.92|4478.69|4478.69|0
1636463730000|2021-11-09 13:15:30|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|0
1636463740000|2021-11-09 13:15:40|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|4478.87|0
1636463780000|2021-11-09 13:16:20|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|4477.81|0
1636463790000|2021-11-09 13:16:30|4478.34|4478.34|4478.34|4478.34|4478.34|4478.34|4478.34|4478.34|0
1636463860000|2021-11-09 13:17:40|4478.05|4478.05|4477.76|4477.76|4478.05|4478.05|4477.76|4477.76|0
1636463890000|2021-11-09 13:18:10|4478.28|4478.28|4478.46|4478.46|4478.46|4478.46|4478.28|4478.28|0
1636463900000|2021-11-09 13:18:20|4478.81|4478.81|4479.93|4479.93|4479.93|4479.93|4478.81|4478.81|0
1636463910000|2021-11-09 13:18:30|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|4479.88|0
1636463930000|2021-11-09 13:18:50|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|4480.23|0
1636463940000|2021-11-09 13:19:00|4479.55|4479.55|4480.08|4480.08|4480.08|4480.08|4479.55|4479.55|0
1636463950000|2021-11-09 13:19:10|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|4480.43|0
1636463960000|2021-11-09 13:19:20|4480.64|4480.64|4480.64|4480.64|4480.64|4480.64|4480.64|4480.64|0
1636463980000|2021-11-09 13:19:40|4480.99|4480.99|4480.99|4480.99|4480.99|4480.99|4480.82|4480.82|0
1636464000000|2021-11-09 13:20:00|4481.67|4481.67|4482.02|4482.02|4482.02|4482.02|4481.67|4481.67|0
1636464060000|2021-11-09 13:21:00|4482.39|4482.39|4482.7|4482.7|4482.7|4482.7|4482.39|4482.39|0
1636464090000|2021-11-09 13:21:30|4483.23|4483.23|4483.58|4483.58|4483.58|4483.58|4483.23|4483.23|0
1636464100000|2021-11-09 13:21:40|4483.05|4483.05|4482.7|4482.7|4483.05|4483.05|4482.7|4482.7|0
1636464120000|2021-11-09 13:22:00|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|0
1636464140000|2021-11-09 13:22:20|4482|4482|4481.3|4481.3|4482|4482|4481.3|4481.3|0
1636464150000|2021-11-09 13:22:30|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|4482.18|0
1636464170000|2021-11-09 13:22:50|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|4482.35|0
1636464180000|2021-11-09 13:23:00|4482.51|4482.51|4482.34|4482.34|4482.69|4482.69|4482.34|4482.34|0
1636464230000|2021-11-09 13:23:50|4481.99|4481.99|4481.29|4481.29|4481.99|4481.99|4481.29|4481.29|0
1636464240000|2021-11-09 13:24:00|4481.34|4481.34|4480.81|4480.81|4481.34|4481.34|4480.81|4480.81|0
1636464250000|2021-11-09 13:24:10|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|4480.46|0
1636464270000|2021-11-09 13:24:30|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|4481.14|0
1636464290000|2021-11-09 13:24:50|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|4480.44|0
1636464300000|2021-11-09 13:25:00|4480.96|4480.96|4480.61|4480.61|4480.96|4480.96|4480.61|4480.61|0
1636464320000|2021-11-09 13:25:20|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|4480.35|0
1636464330000|2021-11-09 13:25:30|4480.88|4480.88|4481.75|4481.75|4481.75|4481.75|4480.88|4480.88|0
1636464340000|2021-11-09 13:25:40|4481.23|4481.23|4480.2|4480.2|4481.23|4481.23|4480.2|4480.2|0
1636464360000|2021-11-09 13:26:00|4479.67|4479.67|4479.62|4479.62|4479.67|4479.67|4479.62|4479.62|0
1636464390000|2021-11-09 13:26:30|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|4480.15|0
1636464400000|2021-11-09 13:26:40|4479.97|4479.97|4479.45|4479.45|4479.97|4479.97|4479.45|4479.45|0
1636464420000|2021-11-09 13:27:00|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|0
1636464480000|2021-11-09 13:28:00|4479.49|4479.49|4480.37|4480.37|4480.37|4480.37|4479.49|4479.49|0
1636464540000|2021-11-09 13:29:00|4480.72|4480.72|4481.07|4481.07|4481.07|4481.07|4480.72|4480.72|0
1636464590000|2021-11-09 13:29:50|4481.6|4481.6|4482.12|4482.12|4482.12|4482.12|4481.6|4481.6|0
1636464600000|2021-11-09 13:30:00|4482.3|4482.3|4482.64|4482.64|4482.64|4482.64|4482.3|4482.3|0
1636464620000|2021-11-09 13:30:20|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|0
1636464640000|2021-11-09 13:30:40|4484.19|4484.19|4484.19|4484.19|4484.19|4484.19|4484.19|4484.19|0
1636464660000|2021-11-09 13:31:00|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|4483.31|0
1636464670000|2021-11-09 13:31:10|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|4482.61|0
1636464710000|2021-11-09 13:31:50|4481.91|4481.91|4479.81|4479.81|4481.91|4481.91|4479.81|4479.81|0
1636464720000|2021-11-09 13:32:00|4479.54|4479.54|4480.24|4480.24|4480.42|4480.42|4479.54|4479.54|0
1636464740000|2021-11-09 13:32:20|4480.36|4480.36|4480.36|4480.36|4480.36|4480.36|4480.36|4480.36|0
1636464750000|2021-11-09 13:32:30|4479.89|4479.89|4479.2|4479.2|4479.89|4479.89|4479.2|4479.2|0
1636464760000|2021-11-09 13:32:40|4479.26|4479.26|4479.26|4479.26|4479.26|4479.26|4479.26|4479.26|0
1636464770000|2021-11-09 13:32:50|4479.31|4479.31|4479.38|4479.38|4479.73|4479.73|4479.2|4479.2|0
1636464780000|2021-11-09 13:33:00|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|4479.17|0
1636464790000|2021-11-09 13:33:10|4479.33|4479.33|4480.17|4480.17|4480.17|4480.17|4479.33|4479.33|0
1636464800000|2021-11-09 13:33:20|4479.88|4479.88|4479.52|4479.52|4479.88|4479.88|4479.52|4479.52|0
1636464810000|2021-11-09 13:33:30|4479|4479|4478.82|4478.82|4479|4479|4478.82|4478.82|0
1636464820000|2021-11-09 13:33:40|4478.35|4478.35|4478.3|4478.3|4478.35|4478.35|4478.3|4478.3|0
1636464830000|2021-11-09 13:33:50|4478.56|4478.56|4478.35|4478.35|4478.56|4478.56|4478.35|4478.35|0
1636464840000|2021-11-09 13:34:00|4478.67|4478.67|4479.14|4479.14|4479.14|4479.14|4478.67|4478.67|0
1636464850000|2021-11-09 13:34:10|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|0
1636464870000|2021-11-09 13:34:30|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|0
1636464900000|2021-11-09 13:35:00|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|4479.49|0
1636464920000|2021-11-09 13:35:20|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|4479.31|0
1636464950000|2021-11-09 13:35:50|4479.1|4479.1|4479.1|4479.1|4479.1|4479.1|4478.93|4478.93|0
1636464960000|2021-11-09 13:36:00|4479.28|4479.28|4478.4|4478.4|4479.28|4479.28|4478.4|4478.4|0
1636465020000|2021-11-09 13:37:00|4478.93|4478.93|4479.1|4479.1|4479.1|4479.1|4478.75|4478.75|0
1636465030000|2021-11-09 13:37:10|4480.16|4480.16|4480.16|4480.16|4480.16|4480.16|4480.16|4480.16|0
1636465050000|2021-11-09 13:37:30|4480.33|4480.33|4479.81|4479.81|4480.33|4480.33|4479.81|4479.81|0
1636465070000|2021-11-09 13:37:50|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|4480.02|0
1636465080000|2021-11-09 13:38:00|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|4480.72|0
1636465090000|2021-11-09 13:38:10|4480.89|4480.89|4480.89|4480.89|4480.89|4480.89|4480.89|4480.89|0
1636465100000|2021-11-09 13:38:20|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|4481.57|0
1636465110000|2021-11-09 13:38:30|4482.24|4482.24|4482.24|4482.24|4482.24|4482.24|4482.24|4482.24|0
1636465120000|2021-11-09 13:38:40|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|4482.77|0
1636465140000|2021-11-09 13:39:00|4482.24|4482.24|4481.57|4481.57|4482.24|4482.24|4481.57|4481.57|0
1636465150000|2021-11-09 13:39:10|4481.74|4481.74|4481.74|4481.74|4481.74|4481.74|4481.74|4481.74|0
1636465160000|2021-11-09 13:39:20|4481.07|4481.07|4480.54|4480.54|4481.07|4481.07|4480.54|4480.54|0
1636465180000|2021-11-09 13:39:40|4480.19|4480.19|4480.19|4480.19|4480.19|4480.19|4480.19|4480.19|0
1636465190000|2021-11-09 13:39:50|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|4479.52|0
1636465250000|2021-11-09 13:40:50|4479.62|4479.62|4479.57|4479.57|4479.62|4479.62|4479.57|4479.57|0
1636465260000|2021-11-09 13:41:00|4479.67|4479.67|4478.62|4478.62|4479.67|4479.67|4478.62|4478.62|0
1636465270000|2021-11-09 13:41:10|4478.97|4478.97|4478.8|4478.8|4478.97|4478.97|4478.8|4478.8|0
1636465290000|2021-11-09 13:41:30|4478.45|4478.45|4478.45|4478.45|4478.45|4478.45|4478.45|4478.45|0
1636465310000|2021-11-09 13:41:50|4478.62|4478.62|4478.62|4478.62|4478.62|4478.62|4478.62|4478.62|0
1636465330000|2021-11-09 13:42:10|4478.8|4478.8|4478.62|4478.62|4478.97|4478.97|4478.62|4478.62|0
1636465340000|2021-11-09 13:42:20|4480.32|4480.32|4479.3|4479.3|4480.32|4480.32|4479.3|4479.3|0
1636465400000|2021-11-09 13:43:20|4479.65|4479.65|4481.75|4481.75|4481.75|4481.75|4479.65|4479.65|0
1636465410000|2021-11-09 13:43:30|4481.4|4481.4|4481.75|4481.75|4481.75|4481.75|4481.4|4481.4|0
1636465420000|2021-11-09 13:43:40|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|4482.1|0
1636465430000|2021-11-09 13:43:50|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|0
1636465440000|2021-11-09 13:44:00|4481.58|4481.58|4481.58|4481.58|4481.58|4481.58|4481.58|4481.58|0
1636465450000|2021-11-09 13:44:10|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|4481.93|0
1636465460000|2021-11-09 13:44:20|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|0
1636465470000|2021-11-09 13:44:30|4482.08|4482.08|4481.73|4481.73|4482.08|4482.08|4481.73|4481.73|0
1636465490000|2021-11-09 13:44:50|4482.25|4482.25|4482.43|4482.43|4482.43|4482.43|4482.25|4482.25|0
1636465500000|2021-11-09 13:45:00|4482.78|4482.78|4482.95|4482.95|4482.95|4482.95|4482.78|4482.78|0
1636465510000|2021-11-09 13:45:10|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|0
1636465520000|2021-11-09 13:45:20|4484.01|4484.01|4484.01|4484.01|4484.01|4484.01|4484.01|4484.01|0
1636465530000|2021-11-09 13:45:30|4484.88|4484.88|4486.25|4486.25|4486.57|4486.57|4484.88|4484.88|0
1636465540000|2021-11-09 13:45:40|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|4486.42|0
1636465550000|2021-11-09 13:45:50|4486.25|4486.25|4486.42|4486.42|4487.3|4487.3|4485.9|4485.9|0
1636465560000|2021-11-09 13:46:00|4487.12|4487.12|4487.12|4487.12|4487.12|4487.12|4487.12|4487.12|0
1636465580000|2021-11-09 13:46:20|4487.48|4487.48|4487.12|4487.12|4487.48|4487.48|4487.12|4487.12|0
1636465590000|2021-11-09 13:46:30|4487.48|4487.48|4487.83|4487.83|4487.83|4487.83|4487.48|4487.48|0
1636465600000|2021-11-09 13:46:40|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|0
1636465670000|2021-11-09 13:47:50|4488|4488|4487.83|4487.83|4488|4488|4487.83|4487.83|0
1636465700000|2021-11-09 13:48:20|4488.35|4488.35|4489.05|4489.05|4489.4|4489.4|4488.35|4488.35|0
1636465720000|2021-11-09 13:48:40|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|4489.17|0
1636465730000|2021-11-09 13:48:50|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|4489.52|0
1636465740000|2021-11-09 13:49:00|4488.82|4488.82|4490.37|4490.37|4490.37|4490.37|4488.82|4488.82|0
1636465750000|2021-11-09 13:49:10|4490.48|4490.48|4489.05|4489.05|4490.48|4490.48|4489.05|4489.05|0
1636465760000|2021-11-09 13:49:20|4489.75|4489.75|4489.95|4489.95|4490.45|4490.45|4489.57|4489.57|0
1636465770000|2021-11-09 13:49:30|4489.25|4489.25|4489.94|4489.94|4489.94|4489.94|4489.25|4489.25|0
1636465780000|2021-11-09 13:49:40|4490.59|4490.59|4490.7|4490.7|4490.7|4490.7|4490.59|4490.59|0
1636465790000|2021-11-09 13:49:50|4490.02|4490.02|4489.15|4489.15|4490.02|4490.02|4489.15|4489.15|0
1636465800000|2021-11-09 13:50:00|4489.32|4489.32|4488.29|4488.29|4489.32|4489.32|4488.29|4488.29|0
1636465810000|2021-11-09 13:50:10|4487.62|4487.62|4489.02|4489.02|4489.7|4489.7|4487.62|4487.62|0
1636465820000|2021-11-09 13:50:20|4489.55|4489.55|4491.43|4491.43|4491.43|4491.43|4489.55|4489.55|0
1636465830000|2021-11-09 13:50:30|4491.07|4491.07|4491.43|4491.43|4491.6|4491.6|4490.9|4490.9|0
1636465840000|2021-11-09 13:50:40|4491.54|4491.54|4491.73|4491.73|4492.22|4492.22|4491.52|4491.52|0
1636465850000|2021-11-09 13:50:50|4492.05|4492.05|4493.15|4493.15|4493.15|4493.15|4491.88|4491.88|0
1636465860000|2021-11-09 13:51:00|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|4492.47|0
1636465870000|2021-11-09 13:51:10|4491.8|4491.8|4491.8|4491.8|4491.8|4491.8|4491.8|4491.8|0
1636465880000|2021-11-09 13:51:20|4492.32|4492.32|4491.3|4491.3|4492.32|4492.32|4491.3|4491.3|0
1636465890000|2021-11-09 13:51:30|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|4490.62|0
1636465900000|2021-11-09 13:51:40|4491.85|4491.85|4492.52|4492.52|4492.52|4492.52|4491.85|4491.85|0
1636465910000|2021-11-09 13:51:50|4493.57|4493.57|4493.57|4493.57|4493.57|4493.57|4493.57|4493.57|0
1636465930000|2021-11-09 13:52:10|4493.22|4493.22|4491.65|4491.65|4493.22|4493.22|4491.65|4491.65|0
1636465950000|2021-11-09 13:52:30|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|4491.3|0
1636465980000|2021-11-09 13:53:00|4491.18|4491.18|4491.18|4491.18|4491.18|4491.18|4491.18|4491.18|0
1636465990000|2021-11-09 13:53:10|4491.7|4491.7|4491.18|4491.18|4491.88|4491.88|4491.18|4491.18|0
1636466030000|2021-11-09 13:53:50|4490.83|4490.83|4489.98|4489.98|4490.83|4490.83|4489.98|4489.98|0
1636466040000|2021-11-09 13:54:00|4489.27|4489.27|4489.8|4489.8|4489.8|4489.8|4489.27|4489.27|0
1636466060000|2021-11-09 13:54:20|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|4489.98|0
1636466070000|2021-11-09 13:54:30|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|4489.3|0
1636466080000|2021-11-09 13:54:40|4488.07|4488.07|4487.02|4487.02|4488.07|4488.07|4487.02|4487.02|0
1636466100000|2021-11-09 13:55:00|4487.72|4487.72|4487.37|4487.37|4487.72|4487.72|4487.37|4487.37|0
1636466110000|2021-11-09 13:55:10|4487.14|4487.14|4486.81|4486.81|4487.14|4487.14|4486.81|4486.81|0
1636466160000|2021-11-09 13:56:00|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|4487.49|0
1636466170000|2021-11-09 13:56:10|4488.36|4488.36|4489.24|4489.24|4489.24|4489.24|4488.36|4488.36|0
1636466190000|2021-11-09 13:56:30|4489.41|4489.41|4489.06|4489.06|4489.41|4489.41|4489.06|4489.06|0
1636466240000|2021-11-09 13:57:20|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|0
1636466250000|2021-11-09 13:57:30|4487.86|4487.86|4488.54|4488.54|4488.54|4488.54|4487.86|4487.86|0
1636466260000|2021-11-09 13:57:40|4489.59|4489.59|4489.77|4489.77|4489.77|4489.77|4489.41|4489.41|0
1636466290000|2021-11-09 13:58:10|4491.17|4491.17|4492.57|4492.57|4492.57|4492.57|4491.17|4491.17|0
1636466300000|2021-11-09 13:58:20|4492.04|4492.04|4491.17|4491.17|4492.04|4492.04|4491.17|4491.17|0
1636466320000|2021-11-09 13:58:40|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|0
1636466330000|2021-11-09 13:58:50|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|4490.76|0
1636466340000|2021-11-09 13:59:00|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|4491.46|0
1636466360000|2021-11-09 13:59:20|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|4491.29|0
1636466390000|2021-11-09 13:59:50|4490.41|4490.41|4490.24|4490.24|4490.41|4490.41|4490.24|4490.24|0
1636466400000|2021-11-09 14:00:00|4490.41|4490.41|4490.24|4490.24|4490.41|4490.41|4490.24|4490.24|0
1636466430000|2021-11-09 14:00:30|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|4490.06|0
1636466440000|2021-11-09 14:00:40|4489.88|4489.88|4489.71|4489.71|4489.88|4489.88|4489.71|4489.71|0
1636466480000|2021-11-09 14:01:20|4489.88|4489.88|4490.56|4490.56|4490.56|4490.56|4489.88|4489.88|0
1636466490000|2021-11-09 14:01:30|4491.26|4491.26|4491.09|4491.09|4491.44|4491.44|4490.21|4490.21|0
1636466510000|2021-11-09 14:01:50|4491.2|4491.2|4491.2|4491.2|4491.2|4491.2|4491.2|4491.2|0
1636466530000|2021-11-09 14:02:10|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|4490.15|0
1636466570000|2021-11-09 14:02:50|4490.33|4490.33|4490.33|4490.33|4490.33|4490.33|4490.33|4490.33|0
1636466590000|2021-11-09 14:03:10|4489.8|4489.8|4488.92|4488.92|4489.8|4489.8|4488.92|4488.92|0
1636466600000|2021-11-09 14:03:20|4489.8|4489.8|4490.29|4490.29|4490.5|4490.5|4489.8|4489.8|0
1636466610000|2021-11-09 14:03:30|4490.99|4490.99|4491.45|4491.45|4491.45|4491.45|4490.99|4490.99|0
1636466620000|2021-11-09 14:03:40|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|4491.24|0
1636466670000|2021-11-09 14:04:30|4490.54|4490.54|4491.06|4491.06|4491.06|4491.06|4490.54|4490.54|0
1636466690000|2021-11-09 14:04:50|4491.74|4491.74|4491.39|4491.39|4491.74|4491.74|4491.39|4491.39|0
1636466720000|2021-11-09 14:05:20|4491.04|4491.04|4491.56|4491.56|4491.56|4491.56|4491.04|4491.04|0
1636466780000|2021-11-09 14:06:20|4491.21|4491.21|4491.38|4491.38|4491.38|4491.38|4491.21|4491.21|0
1636466790000|2021-11-09 14:06:30|4491.9|4491.9|4492.78|4492.78|4492.78|4492.78|4491.9|4491.9|0
1636466800000|2021-11-09 14:06:40|4492.94|4492.94|4493.99|4493.99|4493.99|4493.99|4492.94|4492.94|0
1636466820000|2021-11-09 14:07:00|4494.16|4494.16|4494.68|4494.68|4494.68|4494.68|4494.16|4494.16|0
1636466850000|2021-11-09 14:07:30|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|4495.56|0
1636466870000|2021-11-09 14:07:50|4496.26|4496.26|4496.94|4496.94|4496.94|4496.94|4496.26|4496.26|0
1636466880000|2021-11-09 14:08:00|4497.06|4497.06|4497.48|4497.48|4497.48|4497.48|4497.06|4497.06|0
1636466890000|2021-11-09 14:08:10|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|4498.36|0
1636466900000|2021-11-09 14:08:20|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|4498.18|0
1636466920000|2021-11-09 14:08:40|4498.53|4498.53|4498.53|4498.53|4498.53|4498.53|4498.53|4498.53|0
1636466930000|2021-11-09 14:08:50|4499.06|4499.06|4499.4|4499.4|4499.4|4499.4|4499.06|4499.06|0
1636466940000|2021-11-09 14:09:00|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|4499.57|0
1636466950000|2021-11-09 14:09:10|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|4499.75|0
1636466960000|2021-11-09 14:09:20|4499.57|4499.57|4499.22|4499.22|4499.57|4499.57|4499.05|4499.05|0
1636466970000|2021-11-09 14:09:30|4498.7|4498.7|4498.8|4498.8|4498.8|4498.8|4498.7|4498.7|0
1636466980000|2021-11-09 14:09:40|4499.5|4499.5|4499.29|4499.29|4499.5|4499.5|4499.29|4499.29|0
1636466990000|2021-11-09 14:09:50|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|4499.19|0
1636467000000|2021-11-09 14:10:00|4499.71|4499.71|4500.06|4500.06|4500.06|4500.06|4499.71|4499.71|0
1636467020000|2021-11-09 14:10:20|4499.89|4499.89|4499.89|4499.89|4499.89|4499.89|4499.89|4499.89|0
1636467040000|2021-11-09 14:10:40|4499.71|4499.71|4499.19|4499.19|4499.71|4499.71|4499.19|4499.19|0
1636467050000|2021-11-09 14:10:50|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|4499.36|0
1636467090000|2021-11-09 14:11:30|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|4499.71|0
1636467100000|2021-11-09 14:11:40|4498.84|4498.84|4499.19|4499.19|4499.19|4499.19|4498.84|4498.84|0
1636467140000|2021-11-09 14:12:20|4498.66|4498.66|4498.14|4498.14|4498.66|4498.66|4498.14|4498.14|0
1636467150000|2021-11-09 14:12:30|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|4497.43|0
1636467210000|2021-11-09 14:13:30|4497.78|4497.78|4498.31|4498.31|4498.31|4498.31|4497.78|4497.78|0
1636467220000|2021-11-09 14:13:40|4499.01|4499.01|4500.59|4500.59|4500.59|4500.59|4499.01|4499.01|0
1636467240000|2021-11-09 14:14:00|4500.06|4500.06|4499.01|4499.01|4500.42|4500.42|4498.66|4498.66|0
1636467250000|2021-11-09 14:14:10|4499.36|4499.36|4499.83|4499.83|4499.83|4499.83|4499.36|4499.36|0
1636467320000|2021-11-09 14:15:20|4499.13|4499.13|4498.95|4498.95|4499.13|4499.13|4498.95|4498.95|0
1636467330000|2021-11-09 14:15:30|4498.43|4498.43|4498.43|4498.43|4498.43|4498.43|4498.43|4498.43|0
1636467340000|2021-11-09 14:15:40|4498.55|4498.55|4499.42|4499.42|4499.42|4499.42|4498.55|4498.55|0
1636467410000|2021-11-09 14:16:50|4499.63|4499.63|4499.63|4499.63|4499.63|4499.63|4499.63|4499.63|0
1636467420000|2021-11-09 14:17:00|4499.79|4499.79|4500.14|4500.14|4500.14|4500.14|4499.79|4499.79|0
1636467440000|2021-11-09 14:17:20|4500.31|4500.31|4500.31|4500.31|4500.31|4500.31|4500.31|4500.31|0
1636467450000|2021-11-09 14:17:30|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|4500.47|0
1636467480000|2021-11-09 14:18:00|4500.64|4500.64|4500.99|4500.99|4501.35|4501.35|4500.64|4500.64|0
1636467520000|2021-11-09 14:18:40|4501.35|4501.35|4501.52|4501.52|4501.52|4501.52|4501.35|4501.35|0
1636467560000|2021-11-09 14:19:20|4500.64|4500.64|4498.92|4498.92|4500.64|4500.64|4498.92|4498.92|0
1636467580000|2021-11-09 14:19:40|4498.75|4498.75|4499.28|4499.28|4499.28|4499.28|4498.75|4498.75|0
1636467590000|2021-11-09 14:19:50|4499.81|4499.81|4500.68|4500.68|4500.68|4500.68|4499.63|4499.63|0
1636467600000|2021-11-09 14:20:00|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|4500.86|0
1636467640000|2021-11-09 14:20:40|4499.81|4499.81|4500.33|4500.33|4500.33|4500.33|4499.28|4499.28|0
1636467650000|2021-11-09 14:20:50|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|4500.68|0
1636467670000|2021-11-09 14:21:10|4501.38|4501.38|4501.21|4501.21|4501.38|4501.38|4500.86|4500.86|0
1636467680000|2021-11-09 14:21:20|4501.73|4501.73|4501.91|4501.91|4502.26|4502.26|4501.73|4501.73|0
1636467690000|2021-11-09 14:21:30|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|4501.56|0
1636467700000|2021-11-09 14:21:40|4502.08|4502.08|4501.21|4501.21|4502.08|4502.08|4501.21|4501.21|0
1636467730000|2021-11-09 14:22:10|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|4501.73|0
1636467750000|2021-11-09 14:22:30|4501.21|4501.21|4501.03|4501.03|4501.21|4501.21|4501.03|4501.03|0
1636467760000|2021-11-09 14:22:40|4500.36|4500.36|4500.36|4500.36|4500.36|4500.36|4500.36|4500.36|0
1636467780000|2021-11-09 14:23:00|4499.66|4499.66|4500.37|4500.37|4500.53|4500.53|4499.66|4499.66|0
1636467800000|2021-11-09 14:23:20|4500.54|4500.54|4500.9|4500.9|4500.9|4500.9|4499.67|4499.67|0
1636467810000|2021-11-09 14:23:30|4501.57|4501.57|4501.34|4501.34|4501.57|4501.57|4501.34|4501.34|0
1636467820000|2021-11-09 14:23:40|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|0
1636467840000|2021-11-09 14:24:00|4500.98|4500.98|4500.28|4500.28|4500.98|4500.98|4500.28|4500.28|0
1636467850000|2021-11-09 14:24:10|4500.63|4500.63|4500.98|4500.98|4500.98|4500.98|4500.63|4500.63|0
1636467890000|2021-11-09 14:24:50|4501.69|4501.69|4501.71|4501.71|4501.71|4501.71|4501.01|4501.01|0
1636467900000|2021-11-09 14:25:00|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|4501.19|0
1636467910000|2021-11-09 14:25:10|4500.66|4500.66|4501.01|4501.01|4501.01|4501.01|4500.66|4500.66|0
1636467930000|2021-11-09 14:25:30|4500.84|4500.84|4500.84|4500.84|4500.84|4500.84|4500.84|4500.84|0
1636468010000|2021-11-09 14:26:50|4501.01|4501.01|4501.01|4501.01|4501.01|4501.01|4501.01|4501.01|0
1636468030000|2021-11-09 14:27:10|4501.36|4501.36|4501.01|4501.01|4501.36|4501.36|4500.84|4500.84|0
1636468040000|2021-11-09 14:27:20|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|4501.69|0
1636468080000|2021-11-09 14:28:00|4501.01|4501.01|4501.01|4501.01|4501.01|4501.01|4501.01|4501.01|0
1636468110000|2021-11-09 14:28:30|4500.84|4500.84|4500.66|4500.66|4500.84|4500.84|4500.48|4500.48|0
1636468120000|2021-11-09 14:28:40|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|4500.99|0
1636468130000|2021-11-09 14:28:50|4500.31|4500.31|4498.79|4498.79|4500.31|4500.31|4498.79|4498.79|0
1636468140000|2021-11-09 14:29:00|4499.14|4499.14|4499.49|4499.49|4499.49|4499.49|4499.14|4499.14|0
1636468160000|2021-11-09 14:29:20|4498.61|4498.61|4498.61|4498.61|4498.61|4498.61|4498.61|4498.61|0
1636468170000|2021-11-09 14:29:30|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|4499.31|0
1636468200000|2021-11-09 14:30:00|4499.84|4499.84|4500.87|4500.87|4501.04|4501.04|4499.84|4499.84|0
1636468210000|2021-11-09 14:30:10|4500.19|4500.19|4499.49|4499.49|4500.54|4500.54|4499.49|4499.49|0
1636468220000|2021-11-09 14:30:20|4499.14|4499.14|4498.61|4498.61|4499.14|4499.14|4498.61|4498.61|0
1636468250000|2021-11-09 14:30:50|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|4498.09|0
1636468260000|2021-11-09 14:31:00|4497.76|4497.76|4498.44|4498.44|4498.44|4498.44|4497.76|4497.76|0
1636468280000|2021-11-09 14:31:20|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|4497.91|0
1636468290000|2021-11-09 14:31:30|4497.38|4497.38|4497.4|4497.4|4497.56|4497.56|4497.38|4497.38|0
1636468300000|2021-11-09 14:31:40|4497.75|4497.75|4499.51|4499.51|4499.51|4499.51|4497.75|4497.75|0
1636468310000|2021-11-09 14:31:50|4499.39|4499.39|4499.27|4499.27|4499.51|4499.51|4499.27|4499.27|0
1636468320000|2021-11-09 14:32:00|4498.6|4498.6|4498.92|4498.92|4498.92|4498.92|4498.6|4498.6|0
1636468330000|2021-11-09 14:32:10|4498.22|4498.22|4498.22|4498.22|4498.22|4498.22|4498.22|4498.22|0
1636468340000|2021-11-09 14:32:20|4498.04|4498.04|4496.67|4496.67|4498.04|4498.04|4496.5|4496.5|0
1636468350000|2021-11-09 14:32:30|4494.94|4494.94|4492.45|4492.45|4495.29|4495.29|4492.33|4492.33|0
1636468360000|2021-11-09 14:32:40|4491.39|4491.39|4490.07|4490.07|4491.6|4491.6|4490.07|4490.07|0
1636468370000|2021-11-09 14:32:50|4489.7|4489.7|4490.75|4490.75|4490.75|4490.75|4489.7|4489.7|0
1636468390000|2021-11-09 14:33:10|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|4491.45|0
1636468400000|2021-11-09 14:33:20|4491.8|4491.8|4490.73|4490.73|4493.12|4493.12|4490.73|4490.73|0
1636468420000|2021-11-09 14:33:40|4490.58|4490.58|4490.73|4490.73|4490.73|4490.73|4490.58|4490.58|0
1636468430000|2021-11-09 14:33:50|4491.96|4491.96|4491.61|4491.61|4491.96|4491.96|4491.61|4491.61|0
1636468440000|2021-11-09 14:34:00|4492.28|4492.28|4491.72|4491.72|4492.4|4492.4|4491.72|4491.72|0
1636468460000|2021-11-09 14:34:20|4491.2|4491.2|4488.98|4488.98|4491.2|4491.2|4488.98|4488.98|0
1636468470000|2021-11-09 14:34:30|4488.1|4488.1|4487.42|4487.42|4488.1|4488.1|4487.42|4487.42|0
1636468490000|2021-11-09 14:34:50|4487.31|4487.31|4487.19|4487.19|4487.31|4487.31|4487.19|4487.19|0
1636468500000|2021-11-09 14:35:00|4487.54|4487.54|4489.79|4489.79|4489.79|4489.79|4487.54|4487.54|0
1636468510000|2021-11-09 14:35:10|4488.57|4488.57|4488.21|4488.21|4488.57|4488.57|4488.21|4488.21|0
1636468530000|2021-11-09 14:35:30|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|4488.89|0
1636468540000|2021-11-09 14:35:40|4488.73|4488.73|4488.73|4488.73|4488.9|4488.9|4488.73|4488.73|0
1636468550000|2021-11-09 14:35:50|4488.2|4488.2|4487.87|4487.87|4488.2|4488.2|4487.87|4487.87|0
1636468560000|2021-11-09 14:36:00|4488.23|4488.23|4487.35|4487.35|4488.23|4488.23|4487.35|4487.35|0
1636468570000|2021-11-09 14:36:10|4486.93|4486.93|4486.4|4486.4|4486.93|4486.93|4486.4|4486.4|0
1636468590000|2021-11-09 14:36:30|4486.58|4486.58|4486.41|4486.41|4486.58|4486.58|4486.41|4486.41|0
1636468600000|2021-11-09 14:36:40|4485.06|4485.06|4484.71|4484.71|4485.06|4485.06|4484.71|4484.71|0
1636468610000|2021-11-09 14:36:50|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|4485.41|0
1636468620000|2021-11-09 14:37:00|4486.09|4486.09|4484.91|4484.91|4486.14|4486.14|4484.04|4484.04|0
1636468630000|2021-11-09 14:37:10|4485.44|4485.44|4485.09|4485.09|4485.44|4485.44|4485.09|4485.09|0
1636468640000|2021-11-09 14:37:20|4484.85|4484.85|4484.53|4484.53|4484.85|4484.85|4484.53|4484.53|0
1636468650000|2021-11-09 14:37:30|4483.47|4483.47|4482.25|4482.25|4483.47|4483.47|4482.25|4482.25|0
1636468660000|2021-11-09 14:37:40|4483.12|4483.12|4482.42|4482.42|4483.12|4483.12|4482.42|4482.42|0
1636468670000|2021-11-09 14:37:50|4481.89|4481.89|4482.42|4482.42|4482.42|4482.42|4481.89|4481.89|0
1636468680000|2021-11-09 14:38:00|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|4482.6|0
1636468710000|2021-11-09 14:38:30|4482.42|4482.42|4482.25|4482.25|4482.92|4482.92|4482.25|4482.25|0
1636468720000|2021-11-09 14:38:40|4482.6|4482.6|4482.45|4482.45|4482.62|4482.62|4482.1|4482.1|0
1636468730000|2021-11-09 14:38:50|4482.62|4482.62|4482.3|4482.3|4482.62|4482.62|4482.3|4482.3|0
1636468740000|2021-11-09 14:39:00|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|4482.82|0
1636468750000|2021-11-09 14:39:10|4483|4483|4483|4483|4483|4483|4483|4483|0
1636468760000|2021-11-09 14:39:20|4483.17|4483.17|4485.05|4485.05|4485.05|4485.05|4483.17|4483.17|0
1636468770000|2021-11-09 14:39:30|4484.87|4484.87|4484.37|4484.37|4484.87|4484.87|4484.37|4484.37|0
1636468780000|2021-11-09 14:39:40|4484.88|4484.88|4485.79|4485.79|4486.13|4486.13|4484.88|4484.88|0
1636468790000|2021-11-09 14:39:50|4485.44|4485.44|4486.14|4486.14|4486.31|4486.31|4485.44|4485.44|0
1636468800000|2021-11-09 14:40:00|4486.37|4486.37|4487.72|4487.72|4487.72|4487.72|4486.37|4486.37|0
1636468810000|2021-11-09 14:40:10|4486.84|4486.84|4488.69|4488.69|4488.87|4488.87|4486.84|4486.84|0
1636468820000|2021-11-09 14:40:20|4489.37|4489.37|4488.52|4488.52|4489.37|4489.37|4488.52|4488.52|0
1636468830000|2021-11-09 14:40:30|4489.4|4489.4|4488.87|4488.87|4489.4|4489.4|4488.87|4488.87|0
1636468850000|2021-11-09 14:40:50|4489.57|4489.57|4488.72|4488.72|4489.57|4489.57|4488.72|4488.72|0
1636468860000|2021-11-09 14:41:00|4489.77|4489.77|4489.42|4489.42|4489.77|4489.77|4489.24|4489.24|0
1636468870000|2021-11-09 14:41:10|4489.54|4489.54|4489.54|4489.54|4489.65|4489.65|4489.54|4489.54|0
1636468880000|2021-11-09 14:41:20|4489.71|4489.71|4490.12|4490.12|4490.24|4490.24|4489.48|4489.48|0
1636468890000|2021-11-09 14:41:30|4490.65|4490.65|4489.77|4489.77|4490.65|4490.65|4489.6|4489.6|0
1636468900000|2021-11-09 14:41:40|4490.3|4490.3|4488.38|4488.38|4490.3|4490.3|4488.38|4488.38|0
1636468910000|2021-11-09 14:41:50|4489.08|4489.08|4489.2|4489.2|4489.26|4489.26|4489.08|4489.08|0
1636468920000|2021-11-09 14:42:00|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|4489.38|0
1636468930000|2021-11-09 14:42:10|4489.55|4489.55|4489.55|4489.55|4489.55|4489.55|4489.55|4489.55|0
1636468940000|2021-11-09 14:42:20|4489.73|4489.73|4490.88|4490.88|4490.88|4490.88|4489.73|4489.73|0
1636468950000|2021-11-09 14:42:30|4490.17|4490.17|4489.67|4489.67|4491.23|4491.23|4489.67|4489.67|0
1636468960000|2021-11-09 14:42:40|4489.85|4489.85|4489.97|4489.97|4489.97|4489.97|4489.85|4489.85|0
1636468980000|2021-11-09 14:43:00|4489.62|4489.62|4489.62|4489.62|4489.62|4489.62|4489.62|4489.62|0
1636468990000|2021-11-09 14:43:10|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|4489.79|0
1636469000000|2021-11-09 14:43:20|4489.95|4489.95|4490.48|4490.48|4490.48|4490.48|4489.95|4489.95|0
1636469020000|2021-11-09 14:43:40|4491.36|4491.36|4491.53|4491.53|4491.53|4491.53|4491.01|4491.01|0
1636469030000|2021-11-09 14:43:50|4491.01|4491.01|4491.01|4491.01|4491.01|4491.01|4491.01|4491.01|0
1636469040000|2021-11-09 14:44:00|4490.48|4490.48|4490.48|4490.48|4490.48|4490.48|4490.13|4490.13|0
1636469050000|2021-11-09 14:44:10|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|4489.8|0
1636469090000|2021-11-09 14:44:50|4489.63|4489.63|4489.28|4489.28|4489.63|4489.63|4489.28|4489.28|0
1636469100000|2021-11-09 14:45:00|4489.8|4489.8|4489.48|4489.48|4489.8|4489.8|4489.48|4489.48|0
1636469110000|2021-11-09 14:45:10|4489.65|4489.65|4488.63|4488.63|4489.65|4489.65|4488.63|4488.63|0
1636469120000|2021-11-09 14:45:20|4489.15|4489.15|4489.31|4489.31|4489.31|4489.31|4489.15|4489.15|0
1636469130000|2021-11-09 14:45:30|4488.61|4488.61|4488.61|4488.61|4488.61|4488.61|4488.61|4488.61|0
1636469140000|2021-11-09 14:45:40|4489.31|4489.31|4489.84|4489.84|4489.84|4489.84|4489.31|4489.31|0
1636469150000|2021-11-09 14:45:50|4490.19|4490.19|4489.31|4489.31|4490.19|4490.19|4489.31|4489.31|0
1636469160000|2021-11-09 14:46:00|4490.01|4490.01|4490.36|4490.36|4490.36|4490.36|4490.01|4490.01|0
1636469180000|2021-11-09 14:46:20|4491.04|4491.04|4491.71|4491.71|4491.71|4491.71|4491.04|4491.04|0
1636469210000|2021-11-09 14:46:50|4491.5|4491.5|4492.91|4492.91|4492.91|4492.91|4491.5|4491.5|0
1636469220000|2021-11-09 14:47:00|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|4492.56|0
1636469230000|2021-11-09 14:47:10|4493.08|4493.08|4493.26|4493.26|4493.26|4493.26|4493.08|4493.08|0
1636469240000|2021-11-09 14:47:20|4492.38|4492.38|4491.5|4491.5|4492.38|4492.38|4491.5|4491.5|0
1636469250000|2021-11-09 14:47:30|4491.15|4491.15|4489.43|4489.43|4491.15|4491.15|4489.43|4489.43|0
1636469260000|2021-11-09 14:47:40|4489.78|4489.78|4489.79|4489.79|4489.79|4489.79|4489.09|4489.09|0
1636469270000|2021-11-09 14:47:50|4488.91|4488.91|4488.74|4488.74|4488.91|4488.91|4488.74|4488.74|0
1636469290000|2021-11-09 14:48:10|4489.26|4489.26|4488.76|4488.76|4489.26|4489.26|4488.59|4488.59|0
1636469300000|2021-11-09 14:48:20|4488.41|4488.41|4489|4489|4489.17|4489.17|4488.29|4488.29|0
1636469310000|2021-11-09 14:48:30|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|4489.35|0
1636469320000|2021-11-09 14:48:40|4488.47|4488.47|4487.24|4487.24|4488.47|4488.47|4487.24|4487.24|0
1636469330000|2021-11-09 14:48:50|4486.72|4486.72|4486.89|4486.89|4486.89|4486.89|4486.72|4486.72|0
1636469340000|2021-11-09 14:49:00|4487.07|4487.07|4485.65|4485.65|4487.07|4487.07|4485.65|4485.65|0
1636469350000|2021-11-09 14:49:10|4484.25|4484.25|4486.18|4486.18|4486.35|4486.35|4484.25|4484.25|0
1636469360000|2021-11-09 14:49:20|4485.65|4485.65|4484.42|4484.42|4485.65|4485.65|4484.42|4484.42|0
1636469380000|2021-11-09 14:49:40|4484.07|4484.07|4484.07|4484.07|4484.07|4484.07|4484.07|4484.07|0
1636469390000|2021-11-09 14:49:50|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|4484.6|0
1636469400000|2021-11-09 14:50:00|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|4484.77|0
1636469410000|2021-11-09 14:50:10|4484.25|4484.25|4484.1|4484.1|4484.25|4484.25|4484.1|4484.1|0
1636469430000|2021-11-09 14:50:30|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|4484.28|0
1636469450000|2021-11-09 14:50:50|4483.23|4483.23|4482.73|4482.73|4483.23|4483.23|4482.02|4482.02|0
1636469460000|2021-11-09 14:51:00|4482.02|4482.02|4482.9|4482.9|4482.9|4482.9|4482.02|4482.02|0
1636469470000|2021-11-09 14:51:10|4482.55|4482.55|4482.37|4482.37|4482.55|4482.55|4482.37|4482.37|0
1636469480000|2021-11-09 14:51:20|4481.5|4481.5|4482.55|4482.55|4482.55|4482.55|4481.5|4481.5|0
1636469490000|2021-11-09 14:51:30|4482.73|4482.73|4482.67|4482.67|4482.73|4482.73|4482.67|4482.67|0
1636469500000|2021-11-09 14:51:40|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|4482.53|0
1636469510000|2021-11-09 14:51:50|4479.89|4479.89|4483.23|4483.23|4483.23|4483.23|4479.89|4479.89|0
1636469520000|2021-11-09 14:52:00|4483.4|4483.4|4483.4|4483.4|4483.4|4483.4|4483.4|4483.4|0
1636469530000|2021-11-09 14:52:10|4482.7|4482.7|4482.94|4482.94|4482.94|4482.94|4482.7|4482.7|0
1636469540000|2021-11-09 14:52:20|4482.76|4482.76|4482.94|4482.94|4482.94|4482.94|4482.23|4482.23|0
1636469550000|2021-11-09 14:52:30|4482.82|4482.82|4481.35|4481.35|4482.82|4482.82|4481.35|4481.35|0
1636469560000|2021-11-09 14:52:40|4482.02|4482.02|4480.62|4480.62|4482.02|4482.02|4480.27|4480.27|0
1636469570000|2021-11-09 14:52:50|4480.27|4480.27|4479.25|4479.25|4480.27|4480.27|4479.25|4479.25|0
1636469580000|2021-11-09 14:53:00|4479.42|4479.42|4480.31|4480.31|4480.47|4480.47|4479.42|4479.42|0
1636469590000|2021-11-09 14:53:10|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|4480.48|0
1636469600000|2021-11-09 14:53:20|4480.32|4480.32|4480.32|4480.32|4480.32|4480.32|4480.32|4480.32|0
1636469620000|2021-11-09 14:53:40|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|0
1636469630000|2021-11-09 14:53:50|4480.39|4480.39|4479.34|4479.34|4480.39|4480.39|4479.34|4479.34|0
1636469640000|2021-11-09 14:54:00|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|4478.29|0
1636469650000|2021-11-09 14:54:10|4478.13|4478.13|4478.13|4478.13|4478.13|4478.13|4478.13|4478.13|0
1636469660000|2021-11-09 14:54:20|4477.78|4477.78|4478.42|4478.42|4478.42|4478.42|4477.78|4477.78|0
1636469670000|2021-11-09 14:54:30|4478.26|4478.26|4477.2|4477.2|4478.26|4478.26|4477.2|4477.2|0
1636469680000|2021-11-09 14:54:40|4477.04|4477.04|4475.99|4475.99|4477.04|4477.04|4475.99|4475.99|0
1636469700000|2021-11-09 14:55:00|4475.31|4475.31|4476.19|4476.19|4476.19|4476.19|4475.31|4475.31|0
1636469710000|2021-11-09 14:55:10|4476.36|4476.36|4479.62|4479.62|4479.62|4479.62|4476.36|4476.36|0
1636469720000|2021-11-09 14:55:20|4478.94|4478.94|4480.33|4480.33|4480.33|4480.33|4478.94|4478.94|0
1636469730000|2021-11-09 14:55:30|4478.93|4478.93|4478.93|4478.93|4478.93|4478.93|4477.88|4477.88|0
1636469740000|2021-11-09 14:55:40|4478.77|4478.77|4478.24|4478.24|4478.77|4478.77|4478.24|4478.24|0
1636469750000|2021-11-09 14:55:50|4477.89|4477.89|4477.73|4477.73|4477.89|4477.89|4477.73|4477.73|0
1636469760000|2021-11-09 14:56:00|4476.33|4476.33|4475.82|4475.82|4476.52|4476.52|4475.82|4475.82|0
1636469770000|2021-11-09 14:56:10|4475.68|4475.68|4475.19|4475.19|4475.68|4475.68|4475.19|4475.19|0
1636469780000|2021-11-09 14:56:20|4474.84|4474.84|4473.26|4473.26|4474.84|4474.84|4473.08|4473.08|0
1636469790000|2021-11-09 14:56:30|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|4473.43|0
1636469800000|2021-11-09 14:56:40|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1636469820000|2021-11-09 14:57:00|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|4473.31|0
1636469830000|2021-11-09 14:57:10|4472.44|4472.44|4472.26|4472.26|4472.44|4472.44|4472.09|4472.09|0
1636469840000|2021-11-09 14:57:20|4471.38|4471.38|4471.62|4471.62|4472.26|4472.26|4471.21|4471.21|0
1636469850000|2021-11-09 14:57:30|4470.57|4470.57|4471.62|4471.62|4471.62|4471.62|4470.57|4470.57|0
1636469860000|2021-11-09 14:57:40|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|0
1636469870000|2021-11-09 14:57:50|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|0
1636469880000|2021-11-09 14:58:00|4469.63|4469.63|4469.67|4469.67|4470.16|4470.16|4469.63|4469.63|0
1636469890000|2021-11-09 14:58:10|4470.02|4470.02|4470.28|4470.28|4470.54|4470.54|4470.02|4470.02|0
1636469900000|2021-11-09 14:58:20|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|4470.63|0
1636469910000|2021-11-09 14:58:30|4472.38|4472.38|4472.56|4472.56|4472.56|4472.56|4471.33|4471.33|0
1636469920000|2021-11-09 14:58:40|4472.32|4472.32|4472.35|4472.35|4473|4473|4471.48|4471.48|0
1636469930000|2021-11-09 14:58:50|4473.23|4473.23|4473.19|4473.19|4473.35|4473.35|4473.19|4473.19|0
1636469940000|2021-11-09 14:59:00|4471.96|4471.96|4471.28|4471.28|4471.96|4471.96|4471.28|4471.28|0
1636469950000|2021-11-09 14:59:10|4471.96|4471.96|4472.13|4472.13|4472.13|4472.13|4471.96|4471.96|0
1636469970000|2021-11-09 14:59:30|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|0
1636469990000|2021-11-09 14:59:50|4472.98|4472.98|4473.4|4473.4|4473.4|4473.4|4472.98|4472.98|0
1636470000000|2021-11-09 15:00:00|4473.56|4473.56|4473.44|4473.44|4473.56|4473.56|4473.09|4473.09|0
1636470010000|2021-11-09 15:00:10|4473.56|4473.56|4473.88|4473.88|4473.88|4473.88|4473.56|4473.56|0
1636470020000|2021-11-09 15:00:20|4474.59|4474.59|4474.59|4474.59|4474.59|4474.59|4474.59|4474.59|0
1636470030000|2021-11-09 15:00:30|4474.94|4474.94|4474.94|4474.94|4474.94|4474.94|4474.94|4474.94|0
1636470040000|2021-11-09 15:00:40|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|4474.24|0
1636470050000|2021-11-09 15:00:50|4473.88|4473.88|4475.6|4475.6|4475.6|4475.6|4473.88|4473.88|0
1636470060000|2021-11-09 15:01:00|4476.48|4476.48|4477|4477|4477|4477|4476.48|4476.48|0
1636470080000|2021-11-09 15:01:20|4476.3|4476.3|4476.65|4476.65|4476.65|4476.65|4475.95|4475.95|0
1636470100000|2021-11-09 15:01:40|4476.83|4476.83|4477.67|4477.67|4477.67|4477.67|4476.83|4476.83|0
1636470110000|2021-11-09 15:01:50|4477.84|4477.84|4478.02|4478.02|4478.02|4478.02|4477.84|4477.84|0
1636470120000|2021-11-09 15:02:00|4477.49|4477.49|4476.26|4476.26|4477.49|4477.49|4476.26|4476.26|0
1636470130000|2021-11-09 15:02:10|4475.91|4475.91|4476.44|4476.44|4476.44|4476.44|4475.91|4475.91|0
1636470140000|2021-11-09 15:02:20|4475.04|4475.04|4474.36|4474.36|4475.04|4475.04|4474.36|4474.36|0
1636470150000|2021-11-09 15:02:30|4474.89|4474.89|4474.94|4474.94|4475.06|4475.06|4474.89|4474.89|0
1636470180000|2021-11-09 15:03:00|4474.24|4474.24|4475.12|4475.12|4475.12|4475.12|4474.24|4474.24|0
1636470190000|2021-11-09 15:03:10|4475.47|4475.47|4474.77|4474.77|4475.47|4475.47|4474.77|4474.77|0
1636470200000|2021-11-09 15:03:20|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|4475.82|0
1636470210000|2021-11-09 15:03:30|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|4477.57|0
1636470220000|2021-11-09 15:03:40|4476.87|4476.87|4477.22|4477.22|4477.22|4477.22|4476.87|4476.87|0
1636470230000|2021-11-09 15:03:50|4478.1|4478.1|4477.4|4477.4|4478.1|4478.1|4476.52|4476.52|0
1636470250000|2021-11-09 15:04:10|4476.52|4476.52|4476.64|4476.64|4476.64|4476.64|4476.52|4476.52|0
1636470260000|2021-11-09 15:04:20|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|4475.76|0
1636470280000|2021-11-09 15:04:40|4475.06|4475.06|4475.24|4475.24|4475.24|4475.24|4474.54|4474.54|0
1636470290000|2021-11-09 15:04:50|4474.56|4474.56|4474.39|4474.39|4474.74|4474.74|4474.39|4474.39|0
1636470300000|2021-11-09 15:05:00|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|4475.09|0
1636470310000|2021-11-09 15:05:10|4475.44|4475.44|4474.39|4474.39|4475.44|4475.44|4474.39|4474.39|0
1636470320000|2021-11-09 15:05:20|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|0
1636470330000|2021-11-09 15:05:30|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|0
1636470350000|2021-11-09 15:05:50|4474.21|4474.21|4473.18|4473.18|4474.24|4474.24|4473.18|4473.18|0
1636470370000|2021-11-09 15:06:10|4473.54|4473.54|4472.74|4472.74|4473.54|4473.54|4472.71|4472.71|0
1636470380000|2021-11-09 15:06:20|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|4473.42|0
1636470390000|2021-11-09 15:06:30|4473.94|4473.94|4473.44|4473.44|4473.94|4473.94|4473.27|4473.27|0
1636470400000|2021-11-09 15:06:40|4473.61|4473.61|4475.84|4475.84|4475.84|4475.84|4473.61|4473.61|0
1636470410000|2021-11-09 15:06:50|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|4475.52|0
1636470420000|2021-11-09 15:07:00|4475.34|4475.34|4473.77|4473.77|4475.34|4475.34|4473.77|4473.77|0
1636470430000|2021-11-09 15:07:10|4474.99|4474.99|4475.17|4475.17|4475.17|4475.17|4474.99|4474.99|0
1636470440000|2021-11-09 15:07:20|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|4474.47|0
1636470460000|2021-11-09 15:07:40|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|4474.29|0
1636470470000|2021-11-09 15:07:50|4473.62|4473.62|4473.62|4473.62|4473.62|4473.62|4473.62|4473.62|0
1636470490000|2021-11-09 15:08:10|4473.27|4473.27|4472.38|4472.38|4473.27|4473.27|4472.38|4472.38|0
1636470500000|2021-11-09 15:08:20|4472.52|4472.52|4472.67|4472.67|4472.67|4472.67|4472.35|4472.35|0
1636470510000|2021-11-09 15:08:30|4472.32|4472.32|4473.02|4473.02|4473.02|4473.02|4472.32|4472.32|0
1636470520000|2021-11-09 15:08:40|4473.55|4473.55|4475.12|4475.12|4475.65|4475.65|4473.55|4473.55|0
1636470530000|2021-11-09 15:08:50|4474.07|4474.07|4475.09|4475.09|4475.3|4475.3|4474.04|4474.04|0
1636470540000|2021-11-09 15:09:00|4474.41|4474.41|4473.36|4473.36|4474.41|4474.41|4472.84|4472.84|0
1636470550000|2021-11-09 15:09:10|4473.19|4473.19|4474.06|4474.06|4474.06|4474.06|4473.19|4473.19|0
1636470560000|2021-11-09 15:09:20|4473.36|4473.36|4473.19|4473.19|4473.71|4473.71|4473.19|4473.19|0
1636470570000|2021-11-09 15:09:30|4474.06|4474.06|4474.06|4474.06|4474.06|4474.06|4473.19|4473.19|0
1636470580000|2021-11-09 15:09:40|4473.36|4473.36|4474.06|4474.06|4474.41|4474.41|4473.36|4473.36|0
1636470590000|2021-11-09 15:09:50|4473.54|4473.54|4473.54|4473.54|4473.54|4473.54|4473.54|4473.54|0
1636470600000|2021-11-09 15:10:00|4471.96|4471.96|4472.13|4472.13|4472.13|4472.13|4471.78|4471.78|0
1636470610000|2021-11-09 15:10:10|4472.48|4472.48|4473.71|4473.71|4473.71|4473.71|4472.13|4472.13|0
1636470630000|2021-11-09 15:10:30|4473.18|4473.18|4473.18|4473.18|4473.18|4473.18|4473.18|4473.18|0
1636470640000|2021-11-09 15:10:40|4472.95|4472.95|4473.12|4473.12|4473.12|4473.12|4472.42|4472.42|0
1636470650000|2021-11-09 15:10:50|4472.6|4472.6|4471.56|4471.56|4472.6|4472.6|4471.56|4471.56|0
1636470660000|2021-11-09 15:11:00|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|4471.72|0
1636470670000|2021-11-09 15:11:10|4471.37|4471.37|4472.65|4472.65|4472.65|4472.65|4471.25|4471.25|0
1636470680000|2021-11-09 15:11:20|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|0
1636470690000|2021-11-09 15:11:30|4471.97|4471.97|4471.91|4471.91|4471.97|4471.97|4471.81|4471.81|0
1636470700000|2021-11-09 15:11:40|4471.97|4471.97|4473.37|4473.37|4473.37|4473.37|4471.97|4471.97|0
1636470710000|2021-11-09 15:11:50|4474.04|4474.04|4475.59|4475.59|4475.59|4475.59|4474.04|4474.04|0
1636470730000|2021-11-09 15:12:10|4476.64|4476.64|4477.39|4477.39|4477.39|4477.39|4476.64|4476.64|0
1636470750000|2021-11-09 15:12:30|4477.56|4477.56|4478.4|4478.4|4478.4|4478.4|4477.39|4477.39|0
1636470770000|2021-11-09 15:12:50|4478.57|4478.57|4478.74|4478.74|4479.09|4479.09|4478.57|4478.57|0
1636470780000|2021-11-09 15:13:00|4478.39|4478.39|4478.04|4478.04|4478.39|4478.39|4478.04|4478.04|0
1636470790000|2021-11-09 15:13:10|4477.52|4477.52|4478.22|4478.22|4478.22|4478.22|4477.52|4477.52|0
1636470800000|2021-11-09 15:13:20|4478.39|4478.39|4478.57|4478.57|4478.57|4478.57|4478.39|4478.39|0
1636470810000|2021-11-09 15:13:30|4478.22|4478.22|4477.89|4477.89|4478.39|4478.39|4477.89|4477.89|0
1636470820000|2021-11-09 15:13:40|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|4477.54|0
1636470830000|2021-11-09 15:13:50|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|4477.19|0
1636470850000|2021-11-09 15:14:10|4476.66|4476.66|4477.54|4477.54|4477.54|4477.54|4476.66|4476.66|0
1636470860000|2021-11-09 15:14:20|4477.72|4477.72|4476.67|4476.67|4477.72|4477.72|4476.67|4476.67|0
1636470870000|2021-11-09 15:14:30|4476.5|4476.5|4476.3|4476.3|4476.5|4476.5|4476.3|4476.3|0
1636470880000|2021-11-09 15:14:40|4476.46|4476.46|4476.11|4476.11|4476.46|4476.46|4476.11|4476.11|0
1636470890000|2021-11-09 15:14:50|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|4476.46|0
1636470900000|2021-11-09 15:15:00|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|4476.11|0
1636470910000|2021-11-09 15:15:10|4476.81|4476.81|4476.81|4476.81|4476.81|4476.81|4476.81|4476.81|0
1636470920000|2021-11-09 15:15:20|4476.93|4476.93|4477.28|4477.28|4477.28|4477.28|4476.93|4476.93|0
1636470930000|2021-11-09 15:15:30|4479.03|4479.03|4478.85|4478.85|4479.03|4479.03|4477.51|4477.51|0
1636470940000|2021-11-09 15:15:40|4479.55|4479.55|4478.87|4478.87|4479.55|4479.55|4478.87|4478.87|0
1636470950000|2021-11-09 15:15:50|4479.2|4479.2|4480.29|4480.29|4480.29|4480.29|4479.2|4479.2|0
1636470960000|2021-11-09 15:16:00|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|4480.58|0
1636470970000|2021-11-09 15:16:10|4480.05|4480.05|4479.83|4479.83|4480.24|4480.24|4479.83|4479.83|0
1636470980000|2021-11-09 15:16:20|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|0
1636470990000|2021-11-09 15:16:30|4481.41|4481.41|4481.24|4481.24|4481.41|4481.41|4480.71|4480.71|0
1636471000000|2021-11-09 15:16:40|4481.59|4481.59|4482.35|4482.35|4482.64|4482.64|4481.59|4481.59|0
1636471010000|2021-11-09 15:16:50|4482.2|4482.2|4481.5|4481.5|4482.9|4482.9|4481.5|4481.5|0
1636471020000|2021-11-09 15:17:00|4481.32|4481.32|4480.91|4480.91|4481.32|4481.32|4480.91|4480.91|0
1636471030000|2021-11-09 15:17:10|4481.79|4481.79|4482.49|4482.49|4482.49|4482.49|4481.79|4481.79|0
1636471040000|2021-11-09 15:17:20|4483.37|4483.37|4483.01|4483.01|4483.37|4483.37|4483.01|4483.01|0
1636471050000|2021-11-09 15:17:30|4482.66|4482.66|4482.49|4482.49|4482.66|4482.66|4482.49|4482.49|0
1636471060000|2021-11-09 15:17:40|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|4482.66|0
1636471070000|2021-11-09 15:17:50|4482.31|4482.31|4481.26|4481.26|4482.31|4482.31|4481.26|4481.26|0
1636471080000|2021-11-09 15:18:00|4479.86|4479.86|4480.03|4480.03|4480.21|4480.21|4479.86|4479.86|0
1636471090000|2021-11-09 15:18:10|4479.93|4479.93|4479.78|4479.78|4479.93|4479.93|4479.25|4479.25|0
1636471100000|2021-11-09 15:18:20|4480.13|4480.13|4480.48|4480.48|4480.48|4480.48|4480.13|4480.13|0
1636471110000|2021-11-09 15:18:30|4479.78|4479.78|4479.78|4479.78|4479.78|4479.78|4479.78|4479.78|0
1636471120000|2021-11-09 15:18:40|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|4479.66|0
1636471130000|2021-11-09 15:18:50|4479.5|4479.5|4480.55|4480.55|4480.55|4480.55|4479.5|4479.5|0
1636471140000|2021-11-09 15:19:00|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|4481.23|0
1636471150000|2021-11-09 15:19:10|4481.58|4481.58|4480|4480|4481.58|4481.58|4479.82|4479.82|0
1636471160000|2021-11-09 15:19:20|4479.82|4479.82|4479.47|4479.47|4479.82|4479.82|4479.47|4479.47|0
1636471170000|2021-11-09 15:19:30|4479.12|4479.12|4480.35|4480.35|4480.35|4480.35|4479.12|4479.12|0
1636471180000|2021-11-09 15:19:40|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|4480.3|0
1636471190000|2021-11-09 15:19:50|4481.7|4481.7|4481.7|4481.7|4481.7|4481.7|4481.7|4481.7|0
1636471200000|2021-11-09 15:20:00|4482.93|4482.93|4483.25|4483.25|4483.25|4483.25|4482.58|4482.58|0
1636471210000|2021-11-09 15:20:10|4484.13|4484.13|4484.65|4484.65|4484.65|4484.65|4484.13|4484.13|0
1636471220000|2021-11-09 15:20:20|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4483.6|4483.6|0
1636471230000|2021-11-09 15:20:30|4484.3|4484.3|4483.95|4483.95|4484.3|4484.3|4483.95|4483.95|0
1636471240000|2021-11-09 15:20:40|4483.78|4483.78|4483.66|4483.66|4483.78|4483.78|4482.78|4482.78|0
1636471250000|2021-11-09 15:20:50|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|4483.48|0
1636471260000|2021-11-09 15:21:00|4483.83|4483.83|4485.06|4485.06|4485.06|4485.06|4483.83|4483.83|0
1636471270000|2021-11-09 15:21:10|4485.24|4485.24|4484.71|4484.71|4485.24|4485.24|4484.71|4484.71|0
1636471310000|2021-11-09 15:21:50|4485.24|4485.24|4485.41|4485.41|4485.41|4485.41|4485.24|4485.24|0
1636471320000|2021-11-09 15:22:00|4485.25|4485.25|4484.03|4484.03|4485.25|4485.25|4484.03|4484.03|0
1636471330000|2021-11-09 15:22:10|4484.18|4484.18|4484.34|4484.34|4484.34|4484.34|4484.18|4484.18|0
1636471360000|2021-11-09 15:22:40|4483.67|4483.67|4482.79|4482.79|4483.67|4483.67|4482.79|4482.79|0
1636471370000|2021-11-09 15:22:50|4482.11|4482.11|4480.83|4480.83|4482.11|4482.11|4480.83|4480.83|0
1636471380000|2021-11-09 15:23:00|4481.06|4481.06|4480.83|4480.83|4481.06|4481.06|4480.83|4480.83|0
1636471420000|2021-11-09 15:23:40|4478.55|4478.55|4478.55|4478.55|4478.55|4478.55|4478.55|4478.55|0
1636471430000|2021-11-09 15:23:50|4479.42|4479.42|4479.75|4479.75|4479.75|4479.75|4479.42|4479.42|0
1636471440000|2021-11-09 15:24:00|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|4479.07|0
1636471450000|2021-11-09 15:24:10|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|0
1636471470000|2021-11-09 15:24:30|4479.91|4479.91|4480.09|4480.09|4480.09|4480.09|4479.91|4479.91|0
1636471490000|2021-11-09 15:24:50|4480.61|4480.61|4481.49|4481.49|4481.49|4481.49|4480.61|4480.61|0
1636471500000|2021-11-09 15:25:00|4482.02|4482.02|4481.49|4481.49|4482.02|4482.02|4481.49|4481.49|0
1636471510000|2021-11-09 15:25:10|4481.67|4481.67|4482.73|4482.73|4482.93|4482.93|4481.67|4481.67|0
1636471530000|2021-11-09 15:25:30|4482.89|4482.89|4483.06|4483.06|4483.06|4483.06|4482.89|4482.89|0
1636471540000|2021-11-09 15:25:40|4484.11|4484.11|4484.46|4484.46|4484.46|4484.46|4484.11|4484.11|0
1636471550000|2021-11-09 15:25:50|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|0
1636471560000|2021-11-09 15:26:00|4485.16|4485.16|4485.69|4485.69|4485.69|4485.69|4485.16|4485.16|0
1636471570000|2021-11-09 15:26:10|4485.33|4485.33|4484.81|4484.81|4485.33|4485.33|4484.81|4484.81|0
1636471580000|2021-11-09 15:26:20|4484.98|4484.98|4484.81|4484.81|4485.69|4485.69|4484.81|4484.81|0
1636471590000|2021-11-09 15:26:30|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|4484.98|0
1636471600000|2021-11-09 15:26:40|4485.33|4485.33|4484.81|4484.81|4485.33|4485.33|4484.81|4484.81|0
1636471610000|2021-11-09 15:26:50|4485.33|4485.33|4486.01|4486.01|4486.01|4486.01|4485.33|4485.33|0
1636471620000|2021-11-09 15:27:00|4485.48|4485.48|4485.31|4485.31|4485.48|4485.48|4485.31|4485.31|0
1636471630000|2021-11-09 15:27:10|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|0
1636471650000|2021-11-09 15:27:30|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|4485.72|0
1636471660000|2021-11-09 15:27:40|4485.61|4485.61|4486.14|4486.14|4486.14|4486.14|4485.61|4485.61|0
1636471670000|2021-11-09 15:27:50|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|4486.81|0
1636471680000|2021-11-09 15:28:00|4486.98|4486.98|4485.94|4485.94|4486.98|4486.98|4485.94|4485.94|0
1636471690000|2021-11-09 15:28:10|4486.05|4486.05|4486.52|4486.52|4486.52|4486.52|4486.05|4486.05|0
1636471710000|2021-11-09 15:28:30|4486.35|4486.35|4486.7|4486.7|4486.7|4486.7|4485.82|4485.82|0
1636471720000|2021-11-09 15:28:40|4486.02|4486.02|4485.35|4485.35|4486.02|4486.02|4485.35|4485.35|0
1636471740000|2021-11-09 15:29:00|4485.58|4485.58|4484.53|4484.53|4486.96|4486.96|4484.53|4484.53|0
1636471780000|2021-11-09 15:29:40|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|4483.13|0
1636471790000|2021-11-09 15:29:50|4483.83|4483.83|4484.53|4484.53|4484.53|4484.53|4483.83|4483.83|0
1636471800000|2021-11-09 15:30:00|4484.69|4484.69|4484.87|4484.87|4485.54|4485.54|4484.69|4484.69|0
1636471820000|2021-11-09 15:30:20|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|4485.03|0
1636471830000|2021-11-09 15:30:30|4484.8|4484.8|4486.37|4486.37|4486.37|4486.37|4484.8|4484.8|0
1636471840000|2021-11-09 15:30:40|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|4486.43|0
1636471850000|2021-11-09 15:30:50|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|4486.6|0
1636471870000|2021-11-09 15:31:10|4487.3|4487.3|4487.3|4487.3|4487.3|4487.3|4487.3|4487.3|0
1636471880000|2021-11-09 15:31:20|4487.13|4487.13|4487.13|4487.13|4487.13|4487.13|4486.78|4486.78|0
1636471890000|2021-11-09 15:31:30|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|4487.65|0
1636471910000|2021-11-09 15:31:50|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|4487.54|0
1636471920000|2021-11-09 15:32:00|4486.86|4486.86|4486.74|4486.74|4486.86|4486.86|4486.74|4486.74|0
1636471930000|2021-11-09 15:32:10|4486.39|4486.39|4486.22|4486.22|4486.39|4486.39|4486.22|4486.22|0
1636471950000|2021-11-09 15:32:30|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|4486.04|0
1636471960000|2021-11-09 15:32:40|4486.39|4486.39|4486.02|4486.02|4486.39|4486.39|4485.69|4485.69|0
1636471970000|2021-11-09 15:32:50|4485.84|4485.84|4484.29|4484.29|4485.84|4485.84|4484.29|4484.29|0
1636471980000|2021-11-09 15:33:00|4484.11|4484.11|4484.61|4484.61|4484.61|4484.61|4483.94|4483.94|0
1636471990000|2021-11-09 15:33:10|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|4484.44|0
1636472000000|2021-11-09 15:33:20|4484.26|4484.26|4483.91|4483.91|4484.26|4484.26|4483.91|4483.91|0
1636472020000|2021-11-09 15:33:40|4484.09|4484.09|4483.56|4483.56|4484.09|4484.09|4483.39|4483.39|0
1636472070000|2021-11-09 15:34:30|4483.91|4483.91|4484.44|4484.44|4484.61|4484.61|4483.91|4483.91|0
1636472080000|2021-11-09 15:34:40|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|0
1636472090000|2021-11-09 15:34:50|4484.61|4484.61|4484.96|4484.96|4484.96|4484.96|4484.61|4484.61|0
1636472100000|2021-11-09 15:35:00|4484.79|4484.79|4484.61|4484.61|4485.14|4485.14|4484.61|4484.61|0
1636472110000|2021-11-09 15:35:10|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|0
1636472120000|2021-11-09 15:35:20|4485.32|4485.32|4485.32|4485.32|4485.32|4485.32|4485.32|4485.32|0
1636472130000|2021-11-09 15:35:30|4485.84|4485.84|4486.02|4486.02|4486.02|4486.02|4485.84|4485.84|0
1636472140000|2021-11-09 15:35:40|4486.19|4486.19|4486.19|4486.19|4486.19|4486.19|4486.19|4486.19|0
1636472160000|2021-11-09 15:36:00|4486.02|4486.02|4486.19|4486.19|4486.19|4486.19|4486.02|4486.02|0
1636472170000|2021-11-09 15:36:10|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|0
1636472190000|2021-11-09 15:36:30|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|4485.84|0
1636472200000|2021-11-09 15:36:40|4486.02|4486.02|4486.89|4486.89|4486.89|4486.89|4486.02|4486.02|0
1636472210000|2021-11-09 15:36:50|4487.42|4487.42|4488.62|4488.62|4488.62|4488.62|4487.42|4487.42|0
1636472220000|2021-11-09 15:37:00|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|4488.73|0
1636472230000|2021-11-09 15:37:10|4488.38|4488.38|4488.73|4488.73|4488.73|4488.73|4488.38|4488.38|0
1636472240000|2021-11-09 15:37:20|4488.2|4488.2|4488.38|4488.38|4488.55|4488.55|4487.5|4487.5|0
1636472250000|2021-11-09 15:37:30|4488.73|4488.73|4486.65|4486.65|4488.73|4488.73|4486.65|4486.65|0
1636472260000|2021-11-09 15:37:40|4485.77|4485.77|4486.47|4486.47|4486.47|4486.47|4485.77|4485.77|0
1636472270000|2021-11-09 15:37:50|4487|4487|4486.47|4486.47|4487.35|4487.35|4485.95|4485.95|0
1636472280000|2021-11-09 15:38:00|4486.82|4486.82|4487.32|4487.32|4487.5|4487.5|4486.82|4486.82|0
1636472290000|2021-11-09 15:38:10|4486.8|4486.8|4486.8|4486.8|4486.8|4486.8|4486.8|4486.8|0
1636472300000|2021-11-09 15:38:20|4486.45|4486.45|4485.6|4485.6|4486.45|4486.45|4485.6|4485.6|0
1636472320000|2021-11-09 15:38:40|4484.89|4484.89|4483.84|4483.84|4484.89|4484.89|4483.84|4483.84|0
1636472330000|2021-11-09 15:38:50|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|4484.72|0
1636472340000|2021-11-09 15:39:00|4483.84|4483.84|4484.72|4484.72|4484.72|4484.72|4483.84|4483.84|0
1636472370000|2021-11-09 15:39:30|4483.84|4483.84|4483.32|4483.32|4483.84|4483.84|4483.32|4483.32|0
1636472380000|2021-11-09 15:39:40|4482.61|4482.61|4483.32|4483.32|4483.84|4483.84|4482.44|4482.44|0
1636472390000|2021-11-09 15:39:50|4482.97|4482.97|4482.09|4482.09|4482.97|4482.97|4481.39|4481.39|0
1636472400000|2021-11-09 15:40:00|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|4482.21|0
1636472430000|2021-11-09 15:40:30|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|4482.88|0
1636472440000|2021-11-09 15:40:40|4483.23|4483.23|4484.11|4484.11|4484.11|4484.11|4483.06|4483.06|0
1636472450000|2021-11-09 15:40:50|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|4483.23|0
1636472480000|2021-11-09 15:41:20|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|4483.07|0
1636472490000|2021-11-09 15:41:30|4482.39|4482.39|4481.69|4481.69|4482.39|4482.39|4481.69|4481.69|0
1636472500000|2021-11-09 15:41:40|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|0
1636472520000|2021-11-09 15:42:00|4481.52|4481.52|4482.04|4482.04|4482.04|4482.04|4481.52|4481.52|0
1636472540000|2021-11-09 15:42:20|4481.83|4481.83|4481.63|4481.63|4481.98|4481.98|4480.93|4480.93|0
1636472550000|2021-11-09 15:42:30|4480.58|4480.58|4480.4|4480.4|4480.58|4480.58|4480.4|4480.4|0
1636472570000|2021-11-09 15:42:50|4480.58|4480.58|4481.63|4481.63|4481.63|4481.63|4480.58|4480.58|0
1636472590000|2021-11-09 15:43:10|4482.51|4482.51|4482.15|4482.15|4482.51|4482.51|4482.15|4482.15|0
1636472600000|2021-11-09 15:43:20|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|4482.33|0
1636472610000|2021-11-09 15:43:30|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|4482.51|0
1636472620000|2021-11-09 15:43:40|4482.68|4482.68|4482.51|4482.51|4482.68|4482.68|4482.51|4482.51|0
1636472630000|2021-11-09 15:43:50|4482.68|4482.68|4482.8|4482.8|4482.86|4482.86|4482.68|4482.68|0
1636472640000|2021-11-09 15:44:00|4482.98|4482.98|4482.47|4482.47|4483.52|4483.52|4482.3|4482.3|0
1636472650000|2021-11-09 15:44:10|4482.68|4482.68|4482.68|4482.68|4482.68|4482.68|4482.68|4482.68|0
1636472660000|2021-11-09 15:44:20|4482.84|4482.84|4482.67|4482.67|4482.84|4482.84|4482.67|4482.67|0
1636472670000|2021-11-09 15:44:30|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|4483.02|0
1636472680000|2021-11-09 15:44:40|4482.84|4482.84|4483.02|4483.02|4483.19|4483.19|4482.34|4482.34|0
1636472690000|2021-11-09 15:44:50|4482.84|4482.84|4483.37|4483.37|4483.37|4483.37|4482.84|4482.84|0
1636472700000|2021-11-09 15:45:00|4483.19|4483.19|4483.92|4483.92|4484.6|4484.6|4483.19|4483.19|0
1636472710000|2021-11-09 15:45:10|4483.75|4483.75|4483.92|4483.92|4483.92|4483.92|4483.75|4483.75|0
1636472720000|2021-11-09 15:45:20|4484.03|4484.03|4484.03|4484.03|4484.2|4484.2|4484.03|4484.03|0
1636472730000|2021-11-09 15:45:30|4484.19|4484.19|4484.31|4484.31|4484.31|4484.31|4484.13|4484.13|0
1636472740000|2021-11-09 15:45:40|4484.48|4484.48|4484.48|4484.48|4484.48|4484.48|4484.48|4484.48|0
1636472750000|2021-11-09 15:45:50|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|4484.13|0
1636472760000|2021-11-09 15:46:00|4483.96|4483.96|4483.08|4483.08|4483.96|4483.96|4483.08|4483.08|0
1636472770000|2021-11-09 15:46:10|4483.43|4483.43|4483.61|4483.61|4483.61|4483.61|4482.55|4482.55|0
1636472780000|2021-11-09 15:46:20|4483.43|4483.43|4483.26|4483.26|4483.43|4483.43|4483.26|4483.26|0
1636472790000|2021-11-09 15:46:30|4482.73|4482.73|4482.91|4482.91|4483.08|4483.08|4482.38|4482.38|0
1636472800000|2021-11-09 15:46:40|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|4483.61|0
1636472810000|2021-11-09 15:46:50|4483.78|4483.78|4483.78|4483.78|4483.78|4483.78|4483.78|4483.78|0
1636472820000|2021-11-09 15:47:00|4483.61|4483.61|4483.78|4483.78|4483.78|4483.78|4483.61|4483.61|0
1636472830000|2021-11-09 15:47:10|4484.48|4484.48|4485.33|4485.33|4485.33|4485.33|4484.48|4484.48|0
1636472840000|2021-11-09 15:47:20|4485.51|4485.51|4486.19|4486.19|4486.19|4486.19|4485.51|4485.51|0
1636472850000|2021-11-09 15:47:30|4485.66|4485.66|4486.01|4486.01|4486.01|4486.01|4485.66|4485.66|0
1636472860000|2021-11-09 15:47:40|4485.48|4485.48|4485.95|4485.95|4485.95|4485.95|4485.48|4485.48|0
1636472870000|2021-11-09 15:47:50|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|4486.48|0
1636472880000|2021-11-09 15:48:00|4486.3|4486.3|4485.33|4485.33|4486.3|4486.3|4485.33|4485.33|0
1636472900000|2021-11-09 15:48:20|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|0
1636472920000|2021-11-09 15:48:40|4484.66|4484.66|4484.83|4484.83|4484.83|4484.83|4484.66|4484.66|0
1636472930000|2021-11-09 15:48:50|4484.16|4484.16|4484.16|4484.16|4484.16|4484.16|4484.16|4484.16|0
1636472940000|2021-11-09 15:49:00|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|4484.33|0
1636472960000|2021-11-09 15:49:20|4484.51|4484.51|4483.65|4483.65|4484.51|4484.51|4483.65|4483.65|0
1636472970000|2021-11-09 15:49:30|4483.47|4483.47|4483.47|4483.47|4483.47|4483.47|4483.47|4483.47|0
1636472980000|2021-11-09 15:49:40|4483.65|4483.65|4483.65|4483.65|4483.65|4483.65|4483.65|4483.65|0
1636472990000|2021-11-09 15:49:50|4484|4484|4484|4484|4484|4484|4484|4484|0
1636473000000|2021-11-09 15:50:00|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|4483.94|0
1636473040000|2021-11-09 15:50:40|4482.89|4482.89|4482.54|4482.54|4483.24|4483.24|4482.54|4482.54|0
1636473050000|2021-11-09 15:50:50|4482.39|4482.39|4482.25|4482.25|4482.39|4482.39|4482.25|4482.25|0
1636473070000|2021-11-09 15:51:10|4481.72|4481.72|4480.84|4480.84|4481.72|4481.72|4480.32|4480.32|0
1636473080000|2021-11-09 15:51:20|4480.68|4480.68|4480.68|4480.68|4480.68|4480.68|4480.68|4480.68|0
1636473090000|2021-11-09 15:51:30|4480.83|4480.83|4480.83|4480.83|4480.83|4480.83|4480.83|4480.83|0
1636473100000|2021-11-09 15:51:40|4480.65|4480.65|4480.36|4480.36|4480.65|4480.65|4480.36|4480.36|0
1636473110000|2021-11-09 15:51:50|4480.19|4480.19|4478.79|4478.79|4480.37|4480.37|4478.79|4478.79|0
1636473120000|2021-11-09 15:52:00|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|4479.84|0
1636473130000|2021-11-09 15:52:10|4480.02|4480.02|4480.19|4480.19|4480.19|4480.19|4480.02|4480.02|0
1636473140000|2021-11-09 15:52:20|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|0
1636473150000|2021-11-09 15:52:30|4479.96|4479.96|4480.49|4480.49|4480.49|4480.49|4479.96|4479.96|0
1636473160000|2021-11-09 15:52:40|4480.7|4480.7|4480.84|4480.84|4481.37|4481.37|4480.49|4480.49|0
1636473170000|2021-11-09 15:52:50|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|4480.49|0
1636473180000|2021-11-09 15:53:00|4479.96|4479.96|4479.26|4479.26|4479.96|4479.96|4479.26|4479.26|0
1636473210000|2021-11-09 15:53:30|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|4478.91|0
1636473220000|2021-11-09 15:53:40|4478.76|4478.76|4478.59|4478.59|4478.76|4478.76|4478.59|4478.59|0
1636473230000|2021-11-09 15:53:50|4479.11|4479.11|4478.95|4478.95|4479.11|4479.11|4478.95|4478.95|0
1636473240000|2021-11-09 15:54:00|4478.27|4478.27|4477.57|4477.57|4478.27|4478.27|4477.57|4477.57|0
1636473250000|2021-11-09 15:54:10|4477.4|4477.4|4477.06|4477.06|4477.4|4477.4|4476.36|4476.36|0
1636473260000|2021-11-09 15:54:20|4476.18|4476.18|4475.54|4475.54|4476.18|4476.18|4475.54|4475.54|0
1636473270000|2021-11-09 15:54:30|4475.19|4475.19|4475.36|4475.36|4475.36|4475.36|4475.19|4475.19|0
1636473280000|2021-11-09 15:54:40|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|4475.89|0
1636473300000|2021-11-09 15:55:00|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|4476.01|0
1636473310000|2021-11-09 15:55:10|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|4475.13|0
1636473320000|2021-11-09 15:55:20|4474.25|4474.25|4474.25|4474.25|4474.25|4474.25|4474.25|4474.25|0
1636473330000|2021-11-09 15:55:30|4473.73|4473.73|4473.9|4473.9|4473.9|4473.9|4473.38|4473.38|0
1636473340000|2021-11-09 15:55:40|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|0
1636473350000|2021-11-09 15:55:50|4474.39|4474.39|4474.92|4474.92|4474.92|4474.92|4474.39|4474.39|0
1636473360000|2021-11-09 15:56:00|4474.8|4474.8|4474.56|4474.56|4474.8|4474.8|4474.56|4474.56|0
1636473370000|2021-11-09 15:56:10|4474.42|4474.42|4475.09|4475.09|4475.09|4475.09|4474.42|4474.42|0
1636473380000|2021-11-09 15:56:20|4474.42|4474.42|4474.42|4474.42|4474.42|4474.42|4474.42|4474.42|0
1636473390000|2021-11-09 15:56:30|4474.24|4474.24|4473.54|4473.54|4474.24|4474.24|4473.54|4473.54|0
1636473400000|2021-11-09 15:56:40|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|4474.07|0
1636473410000|2021-11-09 15:56:50|4473.54|4473.54|4473.19|4473.19|4473.54|4473.54|4473.19|4473.19|0
1636473420000|2021-11-09 15:57:00|4473.01|4473.01|4473.89|4473.89|4473.89|4473.89|4472.49|4472.49|0
1636473430000|2021-11-09 15:57:10|4474.07|4474.07|4473.72|4473.72|4474.07|4474.07|4473.72|4473.72|0
1636473440000|2021-11-09 15:57:20|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|4474.04|0
1636473450000|2021-11-09 15:57:30|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|4473.81|0
1636473460000|2021-11-09 15:57:40|4473.86|4473.86|4473.16|4473.16|4473.86|4473.86|4473.16|4473.16|0
1636473470000|2021-11-09 15:57:50|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|4472.89|0
1636473480000|2021-11-09 15:58:00|4473.05|4473.05|4473.11|4473.11|4473.11|4473.11|4473.05|4473.05|0
1636473490000|2021-11-09 15:58:10|4473.78|4473.78|4474.48|4474.48|4474.48|4474.48|4473.6|4473.6|0
1636473500000|2021-11-09 15:58:20|4474.71|4474.71|4474.88|4474.88|4474.88|4474.88|4474.71|4474.71|0
1636473530000|2021-11-09 15:58:50|4475.04|4475.04|4475.04|4475.04|4475.04|4475.04|4475.04|4475.04|0
1636473540000|2021-11-09 15:59:00|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|4475.22|0
1636473550000|2021-11-09 15:59:10|4474.98|4474.98|4478.14|4478.14|4479.36|4479.36|4474.98|4474.98|0
1636473560000|2021-11-09 15:59:20|4477.79|4477.79|4477.38|4477.38|4478.08|4478.08|4477.2|4477.2|0
1636473570000|2021-11-09 15:59:30|4477.9|4477.9|4478.17|4478.17|4478.17|4478.17|4477.9|4477.9|0
1636473580000|2021-11-09 15:59:40|4478.34|4478.34|4480.28|4480.28|4480.28|4480.28|4478.2|4478.2|0
1636473590000|2021-11-09 15:59:50|4479.22|4479.22|4478.7|4478.7|4479.22|4479.22|4478.7|4478.7|0
1636473600000|2021-11-09 16:00:00|4478.87|4478.87|4479.75|4479.75|4479.75|4479.75|4478.7|4478.7|0
1636473610000|2021-11-09 16:00:10|4479.91|4479.91|4479.56|4479.56|4479.91|4479.91|4479.56|4479.56|0
1636473620000|2021-11-09 16:00:20|4479.03|4479.03|4479.36|4479.36|4479.36|4479.36|4479.03|4479.03|0
1636473630000|2021-11-09 16:00:30|4478.83|4478.83|4479.01|4479.01|4479.01|4479.01|4478.83|4478.83|0
1636473640000|2021-11-09 16:00:40|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|0
1636473660000|2021-11-09 16:01:00|4479.71|4479.71|4479.36|4479.36|4479.71|4479.71|4479.36|4479.36|0
1636473670000|2021-11-09 16:01:10|4479.88|4479.88|4479.74|4479.74|4479.88|4479.88|4479.74|4479.74|0
1636473690000|2021-11-09 16:01:30|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|0
1636473700000|2021-11-09 16:01:40|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|0
1636473710000|2021-11-09 16:01:50|4479.91|4479.91|4479.91|4479.91|4479.91|4479.91|4479.91|4479.91|0
1636473720000|2021-11-09 16:02:00|4479.75|4479.75|4480.1|4480.1|4480.1|4480.1|4479.75|4479.75|0
1636473740000|2021-11-09 16:02:20|4479.98|4479.98|4481.71|4481.71|4481.71|4481.71|4479.83|4479.83|0
1636473750000|2021-11-09 16:02:30|4481.86|4481.86|4481.42|4481.42|4481.86|4481.86|4481.42|4481.42|0
1636473760000|2021-11-09 16:02:40|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|4481.25|0
1636473780000|2021-11-09 16:03:00|4481.6|4481.6|4479.87|4479.87|4481.6|4481.6|4479.87|4479.87|0
1636473790000|2021-11-09 16:03:10|4479.52|4479.52|4479.35|4479.35|4479.52|4479.52|4478.82|4478.82|0
1636473800000|2021-11-09 16:03:20|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|4479.87|0
1636473810000|2021-11-09 16:03:30|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|4479.7|0
1636473820000|2021-11-09 16:03:40|4479.87|4479.87|4480.05|4480.05|4480.05|4480.05|4479.87|4479.87|0
1636473830000|2021-11-09 16:03:50|4480.2|4480.2|4480.05|4480.05|4480.2|4480.2|4480.05|4480.05|0
1636473840000|2021-11-09 16:04:00|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|4480.4|0
1636473850000|2021-11-09 16:04:10|4480.23|4480.23|4480.4|4480.4|4480.4|4480.4|4480.23|4480.23|0
1636473890000|2021-11-09 16:04:50|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|4480.56|0
1636473910000|2021-11-09 16:05:10|4480.74|4480.74|4480.04|4480.04|4480.91|4480.91|4480.04|4480.04|0
1636473920000|2021-11-09 16:05:20|4480.21|4480.21|4480.21|4480.21|4480.21|4480.21|4480.21|4480.21|0
1636473930000|2021-11-09 16:05:30|4479.69|4479.69|4479.86|4479.86|4479.86|4479.86|4479.69|4479.69|0
1636473940000|2021-11-09 16:05:40|4480.04|4480.04|4480.39|4480.39|4480.39|4480.39|4480.04|4480.04|0
1636473950000|2021-11-09 16:05:50|4480.21|4480.21|4480.1|4480.1|4480.21|4480.21|4480.1|4480.1|0
1636473960000|2021-11-09 16:06:00|4479.92|4479.92|4479.75|4479.75|4479.92|4479.92|4479.75|4479.75|0
1636473970000|2021-11-09 16:06:10|4479.39|4479.39|4479.22|4479.22|4479.39|4479.39|4479.22|4479.22|0
1636473990000|2021-11-09 16:06:30|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|4479.04|0
1636474000000|2021-11-09 16:06:40|4478.37|4478.37|4477.69|4477.69|4478.37|4478.37|4477.69|4477.69|0
1636474010000|2021-11-09 16:06:50|4477.52|4477.52|4477.52|4477.52|4477.52|4477.52|4477.52|4477.52|0
1636474030000|2021-11-09 16:07:10|4477.17|4477.17|4477.17|4477.17|4477.34|4477.34|4477.17|4477.17|0
1636474050000|2021-11-09 16:07:30|4476.82|4476.82|4476.3|4476.3|4476.82|4476.82|4476.3|4476.3|0
1636474060000|2021-11-09 16:07:40|4476.13|4476.13|4476.65|4476.65|4476.65|4476.65|4476.13|4476.13|0
1636474070000|2021-11-09 16:07:50|4476.83|4476.83|4476.3|4476.3|4476.83|4476.83|4476.3|4476.3|0
1636474080000|2021-11-09 16:08:00|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|4476.83|0
1636474090000|2021-11-09 16:08:10|4476.98|4476.98|4476.98|4476.98|4476.98|4476.98|4476.98|4476.98|0
1636474100000|2021-11-09 16:08:20|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|0
1636474110000|2021-11-09 16:08:30|4477.85|4477.85|4478.2|4478.2|4478.2|4478.2|4477.85|4477.85|0
1636474120000|2021-11-09 16:08:40|4478.38|4478.38|4478.53|4478.53|4479.05|4479.05|4478.38|4478.38|0
1636474130000|2021-11-09 16:08:50|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|4478.88|0
1636474140000|2021-11-09 16:09:00|4478.7|4478.7|4478.03|4478.03|4478.7|4478.7|4478.03|4478.03|0
1636474150000|2021-11-09 16:09:10|4478.7|4478.7|4478.7|4478.7|4478.7|4478.7|4478.7|4478.7|0
1636474160000|2021-11-09 16:09:20|4479.05|4479.05|4478.91|4478.91|4479.05|4479.05|4478.91|4478.91|0
1636474170000|2021-11-09 16:09:30|4479.08|4479.08|4479.23|4479.23|4479.23|4479.23|4479.08|4479.08|0
1636474180000|2021-11-09 16:09:40|4479.4|4479.4|4479.05|4479.05|4479.4|4479.4|4479.05|4479.05|0
1636474190000|2021-11-09 16:09:50|4479.23|4479.23|4479.4|4479.4|4479.4|4479.4|4479.23|4479.23|0
1636474200000|2021-11-09 16:10:00|4478.88|4478.88|4478.53|4478.53|4478.88|4478.88|4478.53|4478.53|0
1636474210000|2021-11-09 16:10:10|4478.38|4478.38|4478.53|4478.53|4478.53|4478.53|4478.38|4478.38|0
1636474220000|2021-11-09 16:10:20|4478.35|4478.35|4478.7|4478.7|4478.7|4478.7|4478.35|4478.35|0
1636474230000|2021-11-09 16:10:30|4478.54|4478.54|4478.05|4478.05|4478.54|4478.54|4477.7|4477.7|0
1636474260000|2021-11-09 16:11:00|4477.35|4477.35|4477.03|4477.03|4477.7|4477.7|4477.03|4477.03|0
1636474270000|2021-11-09 16:11:10|4476.85|4476.85|4477.38|4477.38|4477.38|4477.38|4476.33|4476.33|0
1636474280000|2021-11-09 16:11:20|4477.03|4477.03|4477.03|4477.03|4477.03|4477.03|4476.68|4476.68|0
1636474290000|2021-11-09 16:11:30|4476.5|4476.5|4476.65|4476.65|4476.65|4476.65|4476.5|4476.5|0
1636474300000|2021-11-09 16:11:40|4477.17|4477.17|4477.7|4477.7|4477.7|4477.7|4477.17|4477.17|0
1636474320000|2021-11-09 16:12:00|4477.87|4477.87|4477.87|4477.87|4477.87|4477.87|4477.87|4477.87|0
1636474330000|2021-11-09 16:12:10|4478.05|4478.05|4478.05|4478.05|4478.05|4478.05|4478.05|4478.05|0
1636474340000|2021-11-09 16:12:20|4477.35|4477.35|4477|4477|4477.35|4477.35|4477|4477|0
1636474350000|2021-11-09 16:12:30|4476.82|4476.82|4478.06|4478.06|4478.73|4478.73|4476.7|4476.7|0
1636474360000|2021-11-09 16:12:40|4477.38|4477.38|4475.55|4475.55|4477.38|4477.38|4475.55|4475.55|0
1636474370000|2021-11-09 16:12:50|4475.9|4475.9|4476.17|4476.17|4476.92|4476.92|4475.87|4475.87|0
1636474380000|2021-11-09 16:13:00|4476.87|4476.87|4476.17|4476.17|4476.87|4476.87|4475.99|4475.99|0
1636474390000|2021-11-09 16:13:10|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|4476.35|0
1636474400000|2021-11-09 16:13:20|4476.52|4476.52|4476.87|4476.87|4476.87|4476.87|4476.52|4476.52|0
1636474410000|2021-11-09 16:13:30|4476.35|4476.35|4476.52|4476.52|4476.52|4476.52|4476.17|4476.17|0
1636474430000|2021-11-09 16:13:50|4476.17|4476.17|4475.82|4475.82|4476.17|4476.17|4475.64|4475.64|0
1636474440000|2021-11-09 16:14:00|4475.77|4475.77|4475.94|4475.94|4475.94|4475.94|4475.77|4475.77|0
1636474450000|2021-11-09 16:14:10|4476.12|4476.12|4476.12|4476.12|4476.12|4476.12|4476.12|4476.12|0
1636474470000|2021-11-09 16:14:30|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|4475.44|0
1636474480000|2021-11-09 16:14:40|4475.15|4475.15|4475.15|4475.15|4475.15|4475.15|4474.8|4474.8|0
1636474490000|2021-11-09 16:14:50|4474.97|4474.97|4476|4476|4476|4476|4474.97|4474.97|0
1636474500000|2021-11-09 16:15:00|4476.17|4476.17|4475.3|4475.3|4476.17|4476.17|4474.95|4474.95|0
1636474510000|2021-11-09 16:15:10|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|4475.65|0
1636474530000|2021-11-09 16:15:30|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|4475.12|0
1636474540000|2021-11-09 16:15:40|4474.45|4474.45|4474.28|4474.28|4474.45|4474.45|4474.28|4474.28|0
1636474560000|2021-11-09 16:16:00|4473.93|4473.93|4473.76|4473.76|4473.93|4473.93|4473.76|4473.76|0
1636474570000|2021-11-09 16:16:10|4472.88|4472.88|4473.55|4473.55|4473.55|4473.55|4472.88|4472.88|0
1636474580000|2021-11-09 16:16:20|4474.08|4474.08|4474.66|4474.66|4474.66|4474.66|4474.08|4474.08|0
1636474590000|2021-11-09 16:16:30|4474.78|4474.78|4473.58|4473.58|4474.78|4474.78|4473.58|4473.58|0
1636474600000|2021-11-09 16:16:40|4473.93|4473.93|4473.93|4473.93|4473.93|4473.93|4473.93|4473.93|0
1636474610000|2021-11-09 16:16:50|4474.28|4474.28|4474.11|4474.11|4474.63|4474.63|4474.11|4474.11|0
1636474620000|2021-11-09 16:17:00|4474.63|4474.63|4474.11|4474.11|4474.63|4474.63|4474.11|4474.11|0
1636474650000|2021-11-09 16:17:30|4473.78|4473.78|4473.78|4473.78|4473.78|4473.78|4473.78|4473.78|0
1636474660000|2021-11-09 16:17:40|4474.13|4474.13|4474.83|4474.83|4474.83|4474.83|4474.13|4474.13|0
1636474670000|2021-11-09 16:17:50|4474.66|4474.66|4473.43|4473.43|4474.66|4474.66|4473.43|4473.43|0
1636474680000|2021-11-09 16:18:00|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|4473.08|0
1636474690000|2021-11-09 16:18:10|4473.43|4473.43|4473.62|4473.62|4473.62|4473.62|4473.27|4473.27|0
1636474700000|2021-11-09 16:18:20|4473.79|4473.79|4473.79|4473.79|4473.79|4473.79|4473.79|4473.79|0
1636474710000|2021-11-09 16:18:30|4474.49|4474.49|4475.55|4475.55|4475.55|4475.55|4474.49|4474.49|0
1636474720000|2021-11-09 16:18:40|4475.66|4475.66|4475.66|4475.66|4475.66|4475.66|4475.66|4475.66|0
1636474730000|2021-11-09 16:18:50|4475.55|4475.55|4475.34|4475.34|4475.69|4475.69|4475.34|4475.34|0
1636474740000|2021-11-09 16:19:00|4475.29|4475.29|4475.29|4475.29|4475.29|4475.29|4475.29|4475.29|0
1636474750000|2021-11-09 16:19:10|4475.13|4475.13|4475.8|4475.8|4475.8|4475.8|4475.13|4475.13|0
1636474760000|2021-11-09 16:19:20|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|0
1636474780000|2021-11-09 16:19:40|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|4476.15|0
1636474800000|2021-11-09 16:20:00|4476.33|4476.33|4477.34|4477.34|4477.71|4477.71|4476.15|4476.15|0
1636474810000|2021-11-09 16:20:10|4476.99|4476.99|4477.01|4477.01|4477.52|4477.52|4476.84|4476.84|0
1636474820000|2021-11-09 16:20:20|4477.18|4477.18|4476.51|4476.51|4477.18|4477.18|4476.51|4476.51|0
1636474840000|2021-11-09 16:20:40|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|4477.18|0
1636474870000|2021-11-09 16:21:10|4476.65|4476.65|4476.3|4476.3|4476.83|4476.83|4476.3|4476.3|0
1636474880000|2021-11-09 16:21:20|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|4476.65|0
1636474900000|2021-11-09 16:21:40|4476.6|4476.6|4476.6|4476.6|4476.6|4476.6|4476.6|4476.6|0
1636474920000|2021-11-09 16:22:00|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|4476.25|0
1636474930000|2021-11-09 16:22:10|4476.6|4476.6|4476.6|4476.6|4476.6|4476.6|4476.6|4476.6|0
1636474950000|2021-11-09 16:22:30|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|4476.08|0
1636474970000|2021-11-09 16:22:50|4475.73|4475.73|4475.55|4475.55|4475.73|4475.73|4475.55|4475.55|0
1636474980000|2021-11-09 16:23:00|4475.73|4475.73|4475.37|4475.37|4475.73|4475.73|4475.37|4475.37|0
1636475010000|2021-11-09 16:23:30|4475.2|4475.2|4475.37|4475.37|4475.37|4475.37|4475.2|4475.2|0
1636475020000|2021-11-09 16:23:40|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|4475.2|0
1636475030000|2021-11-09 16:23:50|4475.37|4475.37|4475.2|4475.2|4475.37|4475.37|4475.2|4475.2|0
1636475040000|2021-11-09 16:24:00|4475.37|4475.37|4475.21|4475.21|4475.37|4475.37|4475.21|4475.21|0
1636475050000|2021-11-09 16:24:10|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|4474.86|0
1636475060000|2021-11-09 16:24:20|4475.04|4475.04|4475.04|4475.04|4475.04|4475.04|4475.04|4475.04|0
1636475070000|2021-11-09 16:24:30|4474.92|4474.92|4474.24|4474.24|4474.92|4474.92|4474.24|4474.24|0
1636475080000|2021-11-09 16:24:40|4473.89|4473.89|4473.72|4473.72|4473.89|4473.89|4473.72|4473.72|0
1636475100000|2021-11-09 16:25:00|4474.07|4474.07|4474.07|4474.07|4474.24|4474.24|4474.07|4474.07|0
1636475110000|2021-11-09 16:25:10|4474.22|4474.22|4474.22|4474.22|4474.22|4474.22|4474.22|4474.22|0
1636475120000|2021-11-09 16:25:20|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|4474.39|0
1636475130000|2021-11-09 16:25:30|4474.22|4474.22|4474.68|4474.68|4474.68|4474.68|4474.22|4474.22|0
1636475140000|2021-11-09 16:25:40|4474.16|4474.16|4474.68|4474.68|4474.86|4474.86|4474.16|4474.16|0
1636475150000|2021-11-09 16:25:50|4474.33|4474.33|4473.83|4473.83|4474.33|4474.33|4473.83|4473.83|0
1636475160000|2021-11-09 16:26:00|4473.65|4473.65|4473.3|4473.3|4473.65|4473.65|4473.3|4473.3|0
1636475170000|2021-11-09 16:26:10|4473.01|4473.01|4473.27|4473.27|4473.27|4473.27|4473.01|4473.01|0
1636475180000|2021-11-09 16:26:20|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|0
1636475190000|2021-11-09 16:26:30|4473.6|4473.6|4473.83|4473.83|4473.83|4473.83|4473.6|4473.6|0
1636475200000|2021-11-09 16:26:40|4473.66|4473.66|4473.88|4473.88|4473.88|4473.88|4473.66|4473.66|0
1636475220000|2021-11-09 16:27:00|4474.18|4474.18|4473.83|4473.83|4474.18|4474.18|4473.83|4473.83|0
1636475230000|2021-11-09 16:27:10|4473.67|4473.67|4473.83|4473.83|4473.83|4473.83|4473.67|4473.67|0
1636475240000|2021-11-09 16:27:20|4474.14|4474.14|4473.99|4473.99|4474.14|4474.14|4473.99|4473.99|0
1636475250000|2021-11-09 16:27:30|4473.87|4473.87|4474.34|4474.34|4474.34|4474.34|4473.87|4473.87|0
1636475270000|2021-11-09 16:27:50|4473.67|4473.67|4472.14|4472.14|4473.67|4473.67|4472.14|4472.14|0
1636475290000|2021-11-09 16:28:10|4471.96|4471.96|4472.07|4472.07|4472.07|4472.07|4471.96|4471.96|0
1636475300000|2021-11-09 16:28:20|4471.54|4471.54|4470.56|4470.56|4472.25|4472.25|4470.56|4470.56|0
1636475310000|2021-11-09 16:28:30|4470.74|4470.74|4470.57|4470.57|4470.74|4470.74|4470.57|4470.57|0
1636475320000|2021-11-09 16:28:40|4470.75|4470.75|4470.75|4470.75|4470.75|4470.75|4470.75|4470.75|0
1636475330000|2021-11-09 16:28:50|4470.57|4470.57|4470.22|4470.22|4470.57|4470.57|4470.22|4470.22|0
1636475340000|2021-11-09 16:29:00|4470.34|4470.34|4469.87|4469.87|4470.34|4470.34|4469.17|4469.17|0
1636475350000|2021-11-09 16:29:10|4470.02|4470.02|4470.7|4470.7|4470.7|4470.7|4470.02|4470.02|0
1636475360000|2021-11-09 16:29:20|4470.88|4470.88|4470.7|4470.7|4470.88|4470.88|4470.7|4470.7|0
1636475370000|2021-11-09 16:29:30|4470.73|4470.73|4470.81|4470.81|4472.08|4472.08|4470.73|4470.73|0
1636475380000|2021-11-09 16:29:40|4470.93|4470.93|4470.93|4470.93|4470.93|4470.93|4470.93|4470.93|0
1636475390000|2021-11-09 16:29:50|4471.05|4471.05|4470.16|4470.16|4471.22|4471.22|4470.16|4470.16|0
1636532100000|2021-11-10 08:15:00|4464.73|4464.73|4464.03|4464.03|4464.73|4464.73|4463.85|4463.85|0
1636532110000|2021-11-10 08:15:10|4464.29|4464.29|4466.46|4466.46|4466.46|4466.46|4464.29|4464.29|0
1636532130000|2021-11-10 08:15:30|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|4466.58|0
1636532140000|2021-11-10 08:15:40|4466.73|4466.73|4466.9|4466.9|4466.9|4466.9|4466.73|4466.73|0
1636532150000|2021-11-10 08:15:50|4465.55|4465.55|4467.57|4467.57|4467.57|4467.57|4465.55|4465.55|0
1636532160000|2021-11-10 08:16:00|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|0
1636532190000|2021-11-10 08:16:30|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|4467.6|0
1636532200000|2021-11-10 08:16:40|4467.7|4467.7|4467.82|4467.82|4467.94|4467.94|4467.7|4467.7|0
1636532210000|2021-11-10 08:16:50|4468.5|4468.5|4469.9|4469.9|4469.9|4469.9|4468.5|4468.5|0
1636532220000|2021-11-10 08:17:00|4470|4470|4470|4470|4470|4470|4470|4470|0
1636532240000|2021-11-10 08:17:20|4469.83|4469.83|4469.48|4469.48|4469.83|4469.83|4469.48|4469.48|0
1636532270000|2021-11-10 08:17:50|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|4471.51|0
1636532290000|2021-11-10 08:18:10|4471.45|4471.45|4471.63|4471.63|4471.63|4471.63|4471.45|4471.45|0
1636532300000|2021-11-10 08:18:20|4470.75|4470.75|4470.75|4470.75|4470.75|4470.75|4470.75|4470.75|0
1636532310000|2021-11-10 08:18:30|4471.12|4471.12|4470.59|4470.59|4471.12|4471.12|4470.59|4470.59|0
1636532320000|2021-11-10 08:18:40|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|4469.19|0
1636532340000|2021-11-10 08:19:00|4468.52|4468.52|4468.16|4468.16|4468.52|4468.52|4468.16|4468.16|0
1636532350000|2021-11-10 08:19:10|4469.04|4469.04|4467.69|4467.69|4469.04|4469.04|4467.69|4467.69|0
1636532370000|2021-11-10 08:19:30|4467.53|4467.53|4468.1|4468.1|4468.1|4468.1|4467.06|4467.06|0
1636532380000|2021-11-10 08:19:40|4467.89|4467.89|4467.94|4467.94|4467.94|4467.94|4467.89|4467.89|0
1636532400000|2021-11-10 08:20:00|4468.1|4468.1|4468.42|4468.42|4468.42|4468.42|4468.1|4468.1|0
1636532410000|2021-11-10 08:20:10|4468.47|4468.47|4468.42|4468.42|4468.47|4468.47|4468.42|4468.42|0
1636532420000|2021-11-10 08:20:20|4471.22|4471.22|4471.28|4471.28|4471.28|4471.28|4471.22|4471.22|0
1636532430000|2021-11-10 08:20:30|4472.5|4472.5|4473.23|4473.23|4473.23|4473.23|4472.5|4472.5|0
1636532440000|2021-11-10 08:20:40|4472.56|4472.56|4472.39|4472.39|4472.56|4472.56|4472.39|4472.39|0
1636532490000|2021-11-10 08:21:30|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|4471.71|0
1636532500000|2021-11-10 08:21:40|4471.45|4471.45|4471.45|4471.45|4471.45|4471.45|4471.45|4471.45|0
1636532520000|2021-11-10 08:22:00|4472.85|4472.85|4473.08|4473.08|4473.08|4473.08|4472.85|4472.85|0
1636532530000|2021-11-10 08:22:10|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|4473.03|0
1636532540000|2021-11-10 08:22:20|4471.98|4471.98|4472.86|4472.86|4472.86|4472.86|4471.63|4471.63|0
1636532550000|2021-11-10 08:22:30|4471.8|4471.8|4470.54|4470.54|4471.8|4471.8|4470.54|4470.54|0
1636532580000|2021-11-10 08:23:00|4470.28|4470.28|4470.33|4470.33|4470.33|4470.33|4470.28|4470.28|0
1636532600000|2021-11-10 08:23:20|4470.44|4470.44|4471.4|4471.4|4471.4|4471.4|4470.44|4470.44|0
1636532610000|2021-11-10 08:23:30|4472.08|4472.08|4472.75|4472.75|4472.75|4472.75|4472.08|4472.08|0
1636532620000|2021-11-10 08:23:40|4473.45|4473.45|4474.14|4474.14|4474.14|4474.14|4473.03|4473.03|0
1636532630000|2021-11-10 08:23:50|4473.61|4473.61|4473.37|4473.37|4473.61|4473.61|4473.26|4473.26|0
1636532640000|2021-11-10 08:24:00|4473.1|4473.1|4472.63|4472.63|4473.1|4473.1|4472.63|4472.63|0
1636532670000|2021-11-10 08:24:30|4472.58|4472.58|4471.53|4471.53|4472.58|4472.58|4471.53|4471.53|0
1636532680000|2021-11-10 08:24:40|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|0
1636532690000|2021-11-10 08:24:50|4471.36|4471.36|4471.36|4471.36|4471.36|4471.36|4471.36|4471.36|0
1636532700000|2021-11-10 08:25:00|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|0
1636532710000|2021-11-10 08:25:10|4468.23|4468.23|4465.64|4465.64|4468.23|4468.23|4465.53|4465.53|0
1636532720000|2021-11-10 08:25:20|4465.47|4465.47|4466.23|4466.23|4466.23|4466.23|4465.47|4465.47|0
1636532730000|2021-11-10 08:25:30|4466.91|4466.91|4468.31|4468.31|4468.31|4468.31|4466.91|4466.91|0
1636532750000|2021-11-10 08:25:50|4466.91|4466.91|4467.79|4467.79|4467.79|4467.79|4466.91|4466.91|0
1636532760000|2021-11-10 08:26:00|4467.11|4467.11|4466.06|4466.06|4467.11|4467.11|4466.06|4466.06|0
1636532770000|2021-11-10 08:26:10|4466.24|4466.24|4468.73|4468.73|4468.8|4468.8|4466.24|4466.24|0
1636532780000|2021-11-10 08:26:20|4469.4|4469.4|4470.08|4470.08|4470.08|4470.08|4469.4|4469.4|0
1636532790000|2021-11-10 08:26:30|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|4470.13|0
1636532800000|2021-11-10 08:26:40|4469.78|4469.78|4469.3|4469.3|4469.78|4469.78|4468.6|4468.6|0
1636532810000|2021-11-10 08:26:50|4469.98|4469.98|4469.98|4469.98|4469.98|4469.98|4469.98|4469.98|0
1636532840000|2021-11-10 08:27:20|4470.72|4470.72|4470.54|4470.54|4470.72|4470.72|4470.54|4470.54|0
1636532850000|2021-11-10 08:27:30|4470.72|4470.72|4470.72|4470.72|4470.72|4470.72|4470.72|4470.72|0
1636532860000|2021-11-10 08:27:40|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|4471.24|0
1636532870000|2021-11-10 08:27:50|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|4471.59|0
1636532880000|2021-11-10 08:28:00|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|4471.07|0
1636532900000|2021-11-10 08:28:20|4470.89|4470.89|4470.89|4470.89|4470.89|4470.89|4470.89|4470.89|0
1636532910000|2021-11-10 08:28:30|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|4470.68|0
1636532920000|2021-11-10 08:28:40|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|4470.37|0
1636532930000|2021-11-10 08:28:50|4470.54|4470.54|4468.99|4468.99|4470.54|4470.54|4468.99|4468.99|0
1636532940000|2021-11-10 08:29:00|4470.39|4470.39|4469.22|4469.22|4470.39|4470.39|4469.22|4469.22|0
1636532950000|2021-11-10 08:29:10|4468.01|4468.01|4468.37|4468.37|4468.37|4468.37|4468.01|4468.01|0
1636532980000|2021-11-10 08:29:40|4468.54|4468.54|4468.72|4468.72|4468.72|4468.72|4468.54|4468.54|0
1636532990000|2021-11-10 08:29:50|4468.4|4468.4|4465.52|4465.52|4468.4|4468.4|4465.17|4465.17|0
1636533000000|2021-11-10 08:30:00|4465.64|4465.64|4465.29|4465.29|4465.82|4465.82|4465.29|4465.29|0
1636533010000|2021-11-10 08:30:10|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|0
1636533020000|2021-11-10 08:30:20|4464.24|4464.24|4463.01|4463.01|4464.24|4464.24|4461.96|4461.96|0
1636533030000|2021-11-10 08:30:30|4462.64|4462.64|4462.64|4462.64|4462.64|4462.64|4462.64|4462.64|0
1636533040000|2021-11-10 08:30:40|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|0
1636533050000|2021-11-10 08:30:50|4461.76|4461.76|4463.32|4463.32|4463.32|4463.32|4461.76|4461.76|0
1636533060000|2021-11-10 08:31:00|4463.21|4463.21|4466.16|4466.16|4466.16|4466.16|4463.14|4463.14|0
1636533070000|2021-11-10 08:31:10|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|4466.51|0
1636533080000|2021-11-10 08:31:20|4465.45|4465.45|4465.98|4465.98|4465.98|4465.98|4465.45|4465.45|0
1636533090000|2021-11-10 08:31:30|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|0
1636533100000|2021-11-10 08:31:40|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|4468.36|0
1636533110000|2021-11-10 08:31:50|4467.31|4467.31|4466.63|4466.63|4467.31|4467.31|4466.63|4466.63|0
1636533120000|2021-11-10 08:32:00|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|4466.1|0
1636533150000|2021-11-10 08:32:30|4466.42|4466.42|4466.42|4466.42|4466.42|4466.42|4466.42|4466.42|0
1636533160000|2021-11-10 08:32:40|4466.6|4466.6|4467.12|4467.12|4467.12|4467.12|4466.6|4466.6|0
1636533190000|2021-11-10 08:33:10|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|0
1636533200000|2021-11-10 08:33:20|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|4465.53|0
1636533220000|2021-11-10 08:33:40|4465.68|4465.68|4465.74|4465.74|4465.74|4465.74|4465.68|4465.68|0
1636533240000|2021-11-10 08:34:00|4466.61|4466.61|4469.59|4469.59|4469.59|4469.59|4466.44|4466.44|0
1636533270000|2021-11-10 08:34:30|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|4469.77|0
1636533280000|2021-11-10 08:34:40|4470.24|4470.24|4469.77|4469.77|4470.24|4470.24|4469.77|4469.77|0
1636533290000|2021-11-10 08:34:50|4470.1|4470.1|4470.57|4470.57|4470.57|4470.57|4470.1|4470.1|0
1636533310000|2021-11-10 08:35:10|4470.04|4470.04|4468.99|4468.99|4470.04|4470.04|4468.99|4468.99|0
1636533320000|2021-11-10 08:35:20|4469.34|4469.34|4469.34|4469.34|4469.34|4469.34|4469.34|4469.34|0
1636533330000|2021-11-10 08:35:30|4468.81|4468.81|4468.81|4468.81|4468.81|4468.81|4468.81|4468.81|0
1636533340000|2021-11-10 08:35:40|4469.11|4469.11|4469.11|4469.11|4469.11|4469.11|4469.11|4469.11|0
1636533350000|2021-11-10 08:35:50|4470.46|4470.46|4468.43|4468.43|4470.46|4470.46|4468.43|4468.43|0
1636533360000|2021-11-10 08:36:00|4467.75|4467.75|4467.54|4467.54|4467.75|4467.75|4467.54|4467.54|0
1636533370000|2021-11-10 08:36:10|4466.84|4466.84|4467.08|4467.08|4467.08|4467.08|4466.84|4466.84|0
1636533380000|2021-11-10 08:36:20|4467.6|4467.6|4469.36|4469.36|4469.36|4469.36|4467.6|4467.6|0
1636533390000|2021-11-10 08:36:30|4469.46|4469.46|4468.76|4468.76|4469.46|4469.46|4468.76|4468.76|0
1636533400000|2021-11-10 08:36:40|4469.46|4469.46|4469.99|4469.99|4469.99|4469.99|4469.46|4469.46|0
1636533410000|2021-11-10 08:36:50|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|4470.15|0
1636533420000|2021-11-10 08:37:00|4470.33|4470.33|4471.38|4471.38|4471.38|4471.38|4470.33|4470.33|0
1636533430000|2021-11-10 08:37:10|4469.98|4469.98|4470.85|4470.85|4470.85|4470.85|4469.98|4469.98|0
1636533460000|2021-11-10 08:37:40|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|4471.73|0
1636533470000|2021-11-10 08:37:50|4472.1|4472.1|4472.77|4472.77|4472.77|4472.77|4472.1|4472.1|0
1636533480000|2021-11-10 08:38:00|4472.1|4472.1|4472.26|4472.26|4472.26|4472.26|4472.1|4472.1|0
1636533500000|2021-11-10 08:38:20|4472.61|4472.61|4472.61|4472.61|4472.61|4472.61|4472.61|4472.61|0
1636533510000|2021-11-10 08:38:30|4471.91|4471.91|4471.74|4471.74|4471.91|4471.91|4471.74|4471.74|0
1636533520000|2021-11-10 08:38:40|4471.37|4471.37|4471.72|4471.72|4471.72|4471.72|4471.37|4471.37|0
1636533540000|2021-11-10 08:39:00|4472.04|4472.04|4471.37|4471.37|4472.04|4472.04|4471.37|4471.37|0
1636533560000|2021-11-10 08:39:20|4471.19|4471.19|4472.07|4472.07|4472.07|4472.07|4471.19|4471.19|0
1636533570000|2021-11-10 08:39:30|4472.77|4472.77|4472.1|4472.1|4472.77|4472.77|4472.1|4472.1|0
1636533580000|2021-11-10 08:39:40|4471.42|4471.42|4470.19|4470.19|4471.42|4471.42|4470.19|4470.19|0
1636533590000|2021-11-10 08:39:50|4469.84|4469.84|4469.67|4469.67|4469.84|4469.84|4469.67|4469.67|0
1636533600000|2021-11-10 08:40:00|4469.9|4469.9|4469.23|4469.23|4469.9|4469.9|4469.23|4469.23|0
1636533610000|2021-11-10 08:40:10|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|0
1636533620000|2021-11-10 08:40:20|4468.5|4468.5|4468.66|4468.66|4468.66|4468.66|4468.5|4468.5|0
1636533630000|2021-11-10 08:40:30|4468.9|4468.9|4469.25|4469.25|4469.25|4469.25|4468.9|4468.9|0
1636533650000|2021-11-10 08:40:50|4469.6|4469.6|4469.95|4469.95|4469.95|4469.95|4469.6|4469.6|0
1636533660000|2021-11-10 08:41:00|4469.51|4469.51|4470.19|4470.19|4470.19|4470.19|4469.51|4469.51|0
1636533670000|2021-11-10 08:41:10|4470.89|4470.89|4470.25|4470.25|4470.89|4470.89|4470.25|4470.25|0
1636533690000|2021-11-10 08:41:30|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|0
1636533700000|2021-11-10 08:41:40|4471|4471|4471.41|4471.41|4471.41|4471.41|4470.92|4470.92|0
1636533710000|2021-11-10 08:41:50|4471.06|4471.06|4469.51|4469.51|4471.06|4471.06|4469.51|4469.51|0
1636533740000|2021-11-10 08:42:20|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|0
1636533750000|2021-11-10 08:42:30|4467.41|4467.41|4465.66|4465.66|4467.41|4467.41|4465.66|4465.66|0
1636533790000|2021-11-10 08:43:10|4465.13|4465.13|4466.01|4466.01|4466.01|4466.01|4465.13|4465.13|0
1636533810000|2021-11-10 08:43:30|4465.69|4465.69|4465.33|4465.33|4465.69|4465.69|4465.33|4465.33|0
1636533820000|2021-11-10 08:43:40|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|4466.21|0
1636533830000|2021-11-10 08:43:50|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|0
1636533850000|2021-11-10 08:44:10|4466.04|4466.04|4466.21|4466.21|4466.21|4466.21|4466.04|4466.04|0
1636533880000|2021-11-10 08:44:40|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|4465.33|0
1636533920000|2021-11-10 08:45:20|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|0
1636533940000|2021-11-10 08:45:40|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|0
1636533950000|2021-11-10 08:45:50|4467.51|4467.51|4467.25|4467.25|4467.51|4467.51|4467.25|4467.25|0
1636533970000|2021-11-10 08:46:10|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|4466.57|0
1636533980000|2021-11-10 08:46:20|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|0
1636533990000|2021-11-10 08:46:30|4466.22|4466.22|4464.82|4464.82|4466.22|4466.22|4464.82|4464.82|0
1636534010000|2021-11-10 08:46:50|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|4464.49|0
1636534020000|2021-11-10 08:47:00|4464.14|4464.14|4462.45|4462.45|4464.14|4464.14|4462.1|4462.1|0
1636534030000|2021-11-10 08:47:10|4462.62|4462.62|4462.8|4462.8|4462.8|4462.8|4462.62|4462.62|0
1636534040000|2021-11-10 08:47:20|4462.12|4462.12|4462.12|4462.12|4462.12|4462.12|4462.12|4462.12|0
1636534070000|2021-11-10 08:47:50|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|0
1636534090000|2021-11-10 08:48:10|4460.89|4460.89|4460.89|4460.89|4460.89|4460.89|4460.89|4460.89|0
1636534100000|2021-11-10 08:48:20|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|0
1636534110000|2021-11-10 08:48:30|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|4459.14|0
1636534130000|2021-11-10 08:48:50|4459.32|4459.32|4459.32|4459.32|4459.32|4459.32|4459.32|4459.32|0
1636534160000|2021-11-10 08:49:20|4458.61|4458.61|4457.41|4457.41|4458.61|4458.61|4457.41|4457.41|0
1636534170000|2021-11-10 08:49:30|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|4458.11|0
1636534180000|2021-11-10 08:49:40|4458.46|4458.46|4459.17|4459.17|4459.17|4459.17|4458.46|4458.46|0
1636534190000|2021-11-10 08:49:50|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|4459.87|0
1636534200000|2021-11-10 08:50:00|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|0
1636534210000|2021-11-10 08:50:10|4458.87|4458.87|4458.87|4458.87|4459.05|4459.05|4458.87|4458.87|0
1636534220000|2021-11-10 08:50:20|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|0
1636534230000|2021-11-10 08:50:30|4458.36|4458.36|4459.58|4459.58|4459.58|4459.58|4458.36|4458.36|0
1636534270000|2021-11-10 08:51:10|4459.41|4459.41|4459.92|4459.92|4459.92|4459.92|4459.04|4459.04|0
1636534280000|2021-11-10 08:51:20|4460.09|4460.09|4460.62|4460.62|4460.62|4460.62|4460.09|4460.09|0
1636534290000|2021-11-10 08:51:30|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|0
1636534300000|2021-11-10 08:51:40|4460.36|4460.36|4460.71|4460.71|4460.71|4460.71|4459.83|4459.83|0
1636534310000|2021-11-10 08:51:50|4460.53|4460.53|4459.68|4459.68|4460.53|4460.53|4459.68|4459.68|0
1636534320000|2021-11-10 08:52:00|4458.8|4458.8|4459.5|4459.5|4459.5|4459.5|4458.8|4458.8|0
1636534350000|2021-11-10 08:52:30|4458.8|4458.8|4459.5|4459.5|4459.5|4459.5|4458.8|4458.8|0
1636534370000|2021-11-10 08:52:50|4458.8|4458.8|4456.95|4456.95|4459.15|4459.15|4456.78|4456.78|0
1636534380000|2021-11-10 08:53:00|4456.78|4456.78|4456.54|4456.54|4456.89|4456.89|4456.19|4456.19|0
1636534390000|2021-11-10 08:53:10|4456.89|4456.89|4456.89|4456.89|4456.89|4456.89|4456.72|4456.72|0
1636534410000|2021-11-10 08:53:30|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|4457.15|0
1636534430000|2021-11-10 08:53:50|4457.51|4457.51|4457.33|4457.33|4457.51|4457.51|4457.33|4457.33|0
1636534440000|2021-11-10 08:54:00|4457.48|4457.48|4457.33|4457.33|4457.48|4457.48|4457.33|4457.33|0
1636534450000|2021-11-10 08:54:10|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|0
1636534460000|2021-11-10 08:54:20|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|4456.15|0
1636534490000|2021-11-10 08:54:50|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|4456.51|0
1636534500000|2021-11-10 08:55:00|4456.68|4456.68|4456.45|4456.45|4456.68|4456.68|4456.33|4456.33|0
1636534510000|2021-11-10 08:55:10|4458.2|4458.2|4457.73|4457.73|4458.2|4458.2|4457.73|4457.73|0
1636534530000|2021-11-10 08:55:30|4457.91|4457.91|4457.73|4457.73|4457.91|4457.91|4457.38|4457.38|0
1636534540000|2021-11-10 08:55:40|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|0
1636534550000|2021-11-10 08:55:50|4457.73|4457.73|4458.26|4458.26|4458.26|4458.26|4456.5|4456.5|0
1636534560000|2021-11-10 08:56:00|4457.73|4457.73|4457.06|4457.06|4457.73|4457.73|4456.36|4456.36|0
1636534570000|2021-11-10 08:56:10|4456.71|4456.71|4457.42|4457.42|4457.42|4457.42|4456.18|4456.18|0
1636534580000|2021-11-10 08:56:20|4457.77|4457.77|4458.12|4458.12|4458.47|4458.47|4457.77|4457.77|0
1636534590000|2021-11-10 08:56:30|4457.42|4457.42|4457.42|4457.42|4457.42|4457.42|4457.42|4457.42|0
1636534600000|2021-11-10 08:56:40|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|0
1636534610000|2021-11-10 08:56:50|4458.12|4458.12|4457.77|4457.77|4458.12|4458.12|4457.25|4457.25|0
1636534620000|2021-11-10 08:57:00|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|0
1636534630000|2021-11-10 08:57:10|4456.57|4456.57|4457.33|4457.33|4457.33|4457.33|4456.57|4456.57|0
1636534640000|2021-11-10 08:57:20|4457.51|4457.51|4457.51|4457.51|4458.18|4458.18|4457.51|4457.51|0
1636534650000|2021-11-10 08:57:30|4457.16|4457.16|4457.16|4457.16|4457.16|4457.16|4456.98|4456.98|0
1636534660000|2021-11-10 08:57:40|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|0
1636534670000|2021-11-10 08:57:50|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|4456.66|0
1636534680000|2021-11-10 08:58:00|4456.13|4456.13|4455.6|4455.6|4456.13|4456.13|4455.43|4455.43|0
1636534690000|2021-11-10 08:58:10|4455.43|4455.43|4455.43|4455.43|4455.6|4455.6|4455.43|4455.43|0
1636534700000|2021-11-10 08:58:20|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|0
1636534710000|2021-11-10 08:58:30|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|0
1636534730000|2021-11-10 08:58:50|4456.12|4456.12|4458.57|4458.57|4458.75|4458.75|4456.12|4456.12|0
1636534750000|2021-11-10 08:59:10|4457.87|4457.87|4457.75|4457.75|4457.87|4457.87|4457.75|4457.75|0
1636534760000|2021-11-10 08:59:20|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|4458.1|0
1636534770000|2021-11-10 08:59:30|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|0
1636534780000|2021-11-10 08:59:40|4459.15|4459.15|4459.15|4459.15|4459.15|4459.15|4458.8|4458.8|0
1636534790000|2021-11-10 08:59:50|4458.98|4458.98|4457.63|4457.63|4458.98|4458.98|4457.63|4457.63|0
1636534800000|2021-11-10 09:00:00|4457.1|4457.1|4459.88|4459.88|4459.88|4459.88|4457.1|4457.1|0
1636534810000|2021-11-10 09:00:10|4459.36|4459.36|4459.71|4459.71|4459.71|4459.71|4459.36|4459.36|0
1636534820000|2021-11-10 09:00:20|4459.36|4459.36|4459.18|4459.18|4459.36|4459.36|4458.83|4458.83|0
1636534830000|2021-11-10 09:00:30|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|4459.71|0
1636534840000|2021-11-10 09:00:40|4459.88|4459.88|4459.71|4459.71|4459.88|4459.88|4459.71|4459.71|0
1636534860000|2021-11-10 09:01:00|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|0
1636534870000|2021-11-10 09:01:10|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|0
1636534900000|2021-11-10 09:01:40|4458.39|4458.39|4457.9|4457.9|4458.39|4458.39|4457.9|4457.9|0
1636534910000|2021-11-10 09:01:50|4458.07|4458.07|4458.6|4458.6|4459.27|4459.27|4458.07|4458.07|0
1636534920000|2021-11-10 09:02:00|4457.92|4457.92|4459.27|4459.27|4459.95|4459.95|4457.92|4457.92|0
1636534930000|2021-11-10 09:02:10|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|4459.63|0
1636534950000|2021-11-10 09:02:30|4460.15|4460.15|4459.63|4459.63|4460.33|4460.33|4459.63|4459.63|0
1636534960000|2021-11-10 09:02:40|4458.57|4458.57|4458.57|4458.57|4458.57|4458.57|4458.57|4458.57|0
1636534970000|2021-11-10 09:02:50|4458.22|4458.22|4459.98|4459.98|4459.98|4459.98|4458.22|4458.22|0
1636534980000|2021-11-10 09:03:00|4459.8|4459.8|4459.8|4459.8|4459.8|4459.8|4459.8|4459.8|0
1636535000000|2021-11-10 09:03:20|4459.92|4459.92|4459.68|4459.68|4459.92|4459.92|4459.68|4459.68|0
1636535010000|2021-11-10 09:03:30|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|0
1636535020000|2021-11-10 09:03:40|4460.03|4460.03|4459.36|4459.36|4460.03|4460.03|4459.36|4459.36|0
1636535030000|2021-11-10 09:03:50|4460.41|4460.41|4460.78|4460.78|4460.78|4460.78|4460.41|4460.41|0
1636535040000|2021-11-10 09:04:00|4461.3|4461.3|4461.79|4461.79|4461.79|4461.79|4460.95|4460.95|0
1636535050000|2021-11-10 09:04:10|4462.46|4462.46|4461.79|4461.79|4462.46|4462.46|4461.79|4461.79|0
1636535110000|2021-11-10 09:05:10|4462.31|4462.31|4461.96|4461.96|4462.49|4462.49|4461.96|4461.96|0
1636535130000|2021-11-10 09:05:30|4462.64|4462.64|4461.94|4461.94|4462.64|4462.64|4461.94|4461.94|0
1636535160000|2021-11-10 09:06:00|4462.61|4462.61|4462.61|4462.61|4463.29|4463.29|4462.61|4462.61|0
1636535180000|2021-11-10 09:06:20|4462.96|4462.96|4463.29|4463.29|4463.29|4463.29|4462.96|4462.96|0
1636535190000|2021-11-10 09:06:30|4464.17|4464.17|4464.52|4464.52|4464.52|4464.52|4464.17|4464.17|0
1636535200000|2021-11-10 09:06:40|4464.17|4464.17|4464.17|4464.17|4464.17|4464.17|4464.17|4464.17|0
1636535210000|2021-11-10 09:06:50|4464.84|4464.84|4465.19|4465.19|4465.19|4465.19|4464.84|4464.84|0
1636535220000|2021-11-10 09:07:00|4465.54|4465.54|4463.85|4463.85|4465.54|4465.54|4463.85|4463.85|0
1636535230000|2021-11-10 09:07:10|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|4463.59|0
1636535250000|2021-11-10 09:07:30|4462.91|4462.91|4462.91|4462.91|4462.91|4462.91|4462.91|4462.91|0
1636535260000|2021-11-10 09:07:40|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|4463.62|0
1636535270000|2021-11-10 09:07:50|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|4463.26|0
1636535280000|2021-11-10 09:08:00|4463.79|4463.79|4465.02|4465.02|4465.02|4465.02|4463.26|4463.26|0
1636535300000|2021-11-10 09:08:20|4465.54|4465.54|4464.84|4464.84|4465.54|4465.54|4464.84|4464.84|0
1636535310000|2021-11-10 09:08:30|4465.02|4465.02|4465.43|4465.43|4465.43|4465.43|4464.84|4464.84|0
1636535320000|2021-11-10 09:08:40|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|0
1636535330000|2021-11-10 09:08:50|4465.6|4465.6|4465.43|4465.43|4465.78|4465.78|4465.43|4465.43|0
1636535340000|2021-11-10 09:09:00|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|0
1636535350000|2021-11-10 09:09:10|4464.68|4464.68|4463.83|4463.83|4464.68|4464.68|4463.83|4463.83|0
1636535360000|2021-11-10 09:09:20|4463.65|4463.65|4463.89|4463.89|4463.89|4463.89|4463.65|4463.65|0
1636535380000|2021-11-10 09:09:40|4463.21|4463.21|4463.33|4463.33|4463.33|4463.33|4463.21|4463.21|0
1636535390000|2021-11-10 09:09:50|4463.45|4463.45|4462.71|4462.71|4463.57|4463.57|4462.71|4462.71|0
1636535400000|2021-11-10 09:10:00|4461.66|4461.66|4461.02|4461.02|4461.66|4461.66|4461.02|4461.02|0
1636535410000|2021-11-10 09:10:10|4461.37|4461.37|4461.08|4461.08|4461.37|4461.37|4461.08|4461.08|0
1636535430000|2021-11-10 09:10:30|4461.43|4461.43|4461.43|4461.43|4461.43|4461.43|4461.43|4461.43|0
1636535450000|2021-11-10 09:10:50|4461.08|4461.08|4461.43|4461.43|4461.43|4461.43|4461.08|4461.08|0
1636535460000|2021-11-10 09:11:00|4461.59|4461.59|4461.77|4461.77|4461.77|4461.77|4461.59|4461.59|0
1636535490000|2021-11-10 09:11:30|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|0
1636535510000|2021-11-10 09:11:50|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|4462.13|0
1636535520000|2021-11-10 09:12:00|4462.28|4462.28|4462.28|4462.28|4462.63|4462.63|4462.28|4462.28|0
1636535530000|2021-11-10 09:12:10|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|0
1636535540000|2021-11-10 09:12:20|4462.78|4462.78|4462.1|4462.1|4462.78|4462.78|4462.1|4462.1|0
1636535550000|2021-11-10 09:12:30|4461.98|4461.98|4461.98|4461.98|4461.98|4461.98|4461.98|4461.98|0
1636535560000|2021-11-10 09:12:40|4461.46|4461.46|4459.88|4459.88|4461.46|4461.46|4459.7|4459.7|0
1636535570000|2021-11-10 09:12:50|4459.35|4459.35|4459.53|4459.53|4459.53|4459.53|4459.35|4459.35|0
1636535580000|2021-11-10 09:13:00|4459.18|4459.18|4459.53|4459.53|4459.53|4459.53|4459.18|4459.18|0
1636535590000|2021-11-10 09:13:10|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|4459.88|0
1636535600000|2021-11-10 09:13:20|4460.04|4460.04|4461.28|4461.28|4461.28|4461.28|4459.89|4459.89|0
1636535640000|2021-11-10 09:14:00|4460.61|4460.61|4460.45|4460.45|4460.61|4460.61|4460.45|4460.45|0
1636535650000|2021-11-10 09:14:10|4460.16|4460.16|4461.51|4461.51|4462.19|4462.19|4459.81|4459.81|0
1636535660000|2021-11-10 09:14:20|4461.33|4461.33|4460.66|4460.66|4461.33|4461.33|4460.66|4460.66|0
1636535670000|2021-11-10 09:14:30|4461.19|4461.19|4461.71|4461.71|4461.71|4461.71|4461.19|4461.19|0
1636535680000|2021-11-10 09:14:40|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|4460.9|0
1636535690000|2021-11-10 09:14:50|4461.25|4461.25|4462.55|4462.55|4462.55|4462.55|4461.25|4461.25|0
1636535700000|2021-11-10 09:15:00|4461.88|4461.88|4462.55|4462.55|4462.55|4462.55|4461.88|4461.88|0
1636535720000|2021-11-10 09:15:20|4462.7|4462.7|4463.38|4463.38|4463.4|4463.4|4462.7|4462.7|0
1636535730000|2021-11-10 09:15:30|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|0
1636535740000|2021-11-10 09:15:40|4463.2|4463.2|4463.03|4463.03|4463.2|4463.2|4463.03|4463.03|0
1636535760000|2021-11-10 09:16:00|4462.67|4462.67|4463.38|4463.38|4463.38|4463.38|4462.67|4462.67|0
1636535780000|2021-11-10 09:16:20|4464.05|4464.05|4463.35|4463.35|4464.05|4464.05|4463.35|4463.35|0
1636535790000|2021-11-10 09:16:30|4462.67|4462.67|4461.12|4461.12|4462.67|4462.67|4461.12|4461.12|0
1636535800000|2021-11-10 09:16:40|4461.48|4461.48|4461.12|4461.12|4461.48|4461.48|4461.12|4461.12|0
1636535810000|2021-11-10 09:16:50|4461.48|4461.48|4459.9|4459.9|4461.48|4461.48|4459.9|4459.9|0
1636535820000|2021-11-10 09:17:00|4459.37|4459.37|4458.7|4458.7|4459.37|4459.37|4458.7|4458.7|0
1636535830000|2021-11-10 09:17:10|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|4459.22|0
1636535860000|2021-11-10 09:17:40|4458.34|4458.34|4457.64|4457.64|4458.34|4458.34|4457.64|4457.64|0
1636535880000|2021-11-10 09:18:00|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|0
1636535900000|2021-11-10 09:18:20|4458.11|4458.11|4457.59|4457.59|4458.11|4458.11|4457.59|4457.59|0
1636535920000|2021-11-10 09:18:40|4458.26|4458.26|4457.59|4457.59|4458.26|4458.26|4457.59|4457.59|0
1636535930000|2021-11-10 09:18:50|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|0
1636535940000|2021-11-10 09:19:00|4457.77|4457.77|4458.12|4458.12|4458.12|4458.12|4457.42|4457.42|0
1636535960000|2021-11-10 09:19:20|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|0
1636535970000|2021-11-10 09:19:30|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|4457.07|0
1636535980000|2021-11-10 09:19:40|4456.84|4456.84|4456.84|4456.84|4456.84|4456.84|4456.84|4456.84|0
1636536000000|2021-11-10 09:20:00|4455.96|4455.96|4455.43|4455.43|4455.96|4455.96|4455.43|4455.43|0
1636536010000|2021-11-10 09:20:10|4455.08|4455.08|4455.61|4455.61|4455.61|4455.61|4455.08|4455.08|0
1636536020000|2021-11-10 09:20:20|4455.96|4455.96|4455.96|4455.96|4455.96|4455.96|4455.96|4455.96|0
1636536040000|2021-11-10 09:20:40|4455.28|4455.28|4455.65|4455.65|4455.65|4455.65|4455.12|4455.12|0
1636536050000|2021-11-10 09:20:50|4456.32|4456.32|4456.43|4456.43|4456.43|4456.43|4456.32|4456.32|0
1636536060000|2021-11-10 09:21:00|4456.25|4456.25|4456.41|4456.41|4456.41|4456.41|4456.25|4456.25|0
1636536070000|2021-11-10 09:21:10|4455.36|4455.36|4454.68|4454.68|4455.36|4455.36|4454.68|4454.68|0
1636536090000|2021-11-10 09:21:30|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|4455.36|0
1636536110000|2021-11-10 09:21:50|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|0
1636536130000|2021-11-10 09:22:10|4454.86|4454.86|4454.86|4454.86|4455.53|4455.53|4454.86|4454.86|0
1636536150000|2021-11-10 09:22:30|4455.21|4455.21|4455.21|4455.21|4455.21|4455.21|4454.86|4454.86|0
1636536180000|2021-11-10 09:23:00|4455.56|4455.56|4455.38|4455.38|4455.56|4455.56|4455.21|4455.21|0
1636536200000|2021-11-10 09:23:20|4455.54|4455.54|4455.65|4455.65|4455.65|4455.65|4455.54|4455.54|0
1636536230000|2021-11-10 09:23:50|4454.6|4454.6|4455.12|4455.12|4455.12|4455.12|4454.6|4454.6|0
1636536240000|2021-11-10 09:24:00|4455.3|4455.3|4456.53|4456.53|4456.53|4456.53|4455.18|4455.18|0
1636536250000|2021-11-10 09:24:10|4455.85|4455.85|4455.85|4455.85|4455.85|4455.85|4455.85|4455.85|0
1636536260000|2021-11-10 09:24:20|4455.33|4455.33|4454.98|4454.98|4455.33|4455.33|4454.98|4454.98|0
1636536270000|2021-11-10 09:24:30|4455.68|4455.68|4456.03|4456.03|4456.03|4456.03|4455.68|4455.68|0
1636536290000|2021-11-10 09:24:50|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|0
1636536300000|2021-11-10 09:25:00|4456.56|4456.56|4457.08|4457.08|4457.08|4457.08|4456.38|4456.38|0
1636536310000|2021-11-10 09:25:10|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|0
1636536320000|2021-11-10 09:25:20|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|0
1636536340000|2021-11-10 09:25:40|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|0
1636536350000|2021-11-10 09:25:50|4457.38|4457.38|4457.38|4457.38|4457.38|4457.38|4457.38|4457.38|0
1636536360000|2021-11-10 09:26:00|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|4456.85|0
1636536380000|2021-11-10 09:26:20|4456.33|4456.33|4456.68|4456.68|4456.68|4456.68|4456.33|4456.33|0
1636536400000|2021-11-10 09:26:40|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|0
1636536410000|2021-11-10 09:26:50|4456.15|4456.15|4456.83|4456.83|4456.83|4456.83|4456.15|4456.15|0
1636536420000|2021-11-10 09:27:00|4456.57|4456.57|4456.72|4456.72|4456.72|4456.72|4456.57|4456.57|0
1636536430000|2021-11-10 09:27:10|4457.07|4457.07|4457.45|4457.45|4457.6|4457.6|4456.92|4456.92|0
1636536460000|2021-11-10 09:27:40|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|0
1636536490000|2021-11-10 09:28:10|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|0
1636536510000|2021-11-10 09:28:30|4456.57|4456.57|4456.05|4456.05|4456.57|4456.57|4456.05|4456.05|0
1636536520000|2021-11-10 09:28:40|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|0
1636536530000|2021-11-10 09:28:50|4455.52|4455.52|4455.18|4455.18|4455.68|4455.68|4455.18|4455.18|0
1636536540000|2021-11-10 09:29:00|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|0
1636536550000|2021-11-10 09:29:10|4455.01|4455.01|4455.36|4455.36|4455.36|4455.36|4455.01|4455.01|0
1636536560000|2021-11-10 09:29:20|4455.01|4455.01|4455.24|4455.24|4455.24|4455.24|4454.48|4454.48|0
1636536570000|2021-11-10 09:29:30|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|0
1636536580000|2021-11-10 09:29:40|4455.77|4455.77|4455.77|4455.77|4455.77|4455.77|4455.77|4455.77|0
1636536590000|2021-11-10 09:29:50|4455.24|4455.24|4455.24|4455.24|4455.24|4455.24|4455.24|4455.24|0
1636536600000|2021-11-10 09:30:00|4455.03|4455.03|4454.91|4454.91|4455.03|4455.03|4454.91|4454.91|0
1636536610000|2021-11-10 09:30:10|4455.27|4455.27|4455.44|4455.44|4455.44|4455.44|4455.27|4455.27|0
1636536630000|2021-11-10 09:30:30|4454.91|4454.91|4454.56|4454.56|4454.91|4454.91|4454.56|4454.56|0
1636536640000|2021-11-10 09:30:40|4454.39|4454.39|4454.56|4454.56|4454.56|4454.56|4454.39|4454.39|0
1636536670000|2021-11-10 09:31:10|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|0
1636536680000|2021-11-10 09:31:20|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|4455.44|0
1636536730000|2021-11-10 09:32:10|4455.23|4455.23|4456.11|4456.11|4456.11|4456.11|4455.23|4455.23|0
1636536750000|2021-11-10 09:32:30|4456.28|4456.28|4456.63|4456.63|4456.63|4456.63|4456.28|4456.28|0
1636536760000|2021-11-10 09:32:40|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|0
1636536770000|2021-11-10 09:32:50|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|0
1636536780000|2021-11-10 09:33:00|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|0
1636536790000|2021-11-10 09:33:10|4455.53|4455.53|4456.05|4456.05|4456.21|4456.21|4455.53|4455.53|0
1636536800000|2021-11-10 09:33:20|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|4456.23|0
1636536810000|2021-11-10 09:33:30|4456.4|4456.4|4457.08|4457.08|4457.08|4457.08|4456.4|4456.4|0
1636536840000|2021-11-10 09:34:00|4457.43|4457.43|4458.13|4458.13|4458.13|4458.13|4457.43|4457.43|0
1636536860000|2021-11-10 09:34:20|4458.31|4458.31|4458.66|4458.66|4458.66|4458.66|4458.31|4458.31|0
1636536870000|2021-11-10 09:34:30|4459.33|4459.33|4459.68|4459.68|4459.68|4459.68|4459.33|4459.33|0
1636536880000|2021-11-10 09:34:40|4460.21|4460.21|4460.88|4460.88|4460.88|4460.88|4460.21|4460.21|0
1636536900000|2021-11-10 09:35:00|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|4460.21|0
1636536910000|2021-11-10 09:35:10|4459.53|4459.53|4457.63|4457.63|4459.53|4459.53|4457.63|4457.63|0
1636536920000|2021-11-10 09:35:20|4458.31|4458.31|4458.31|4458.31|4458.31|4458.31|4458.31|4458.31|0
1636536930000|2021-11-10 09:35:30|4456.95|4456.95|4456.78|4456.78|4456.95|4456.95|4456.78|4456.78|0
1636536940000|2021-11-10 09:35:40|4457.48|4457.48|4456.81|4456.81|4457.48|4457.48|4456.81|4456.81|0
1636536950000|2021-11-10 09:35:50|4457.51|4457.51|4458.14|4458.14|4458.14|4458.14|4457.51|4457.51|0
1636536960000|2021-11-10 09:36:00|4457.96|4457.96|4458.59|4458.59|4458.64|4458.64|4457.96|4457.96|0
1636536970000|2021-11-10 09:36:10|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|4457.91|0
1636536980000|2021-11-10 09:36:20|4457.21|4457.21|4456.16|4456.16|4457.21|4457.21|4456.16|4456.16|0
1636537000000|2021-11-10 09:36:40|4455.81|4455.81|4456.51|4456.51|4456.51|4456.51|4455.81|4455.81|0
1636537010000|2021-11-10 09:36:50|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|4457.21|0
1636537020000|2021-11-10 09:37:00|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|4457.03|0
1636537040000|2021-11-10 09:37:20|4456.16|4456.16|4456.16|4456.16|4456.16|4456.16|4456.16|4456.16|0
1636537050000|2021-11-10 09:37:30|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|0
1636537070000|2021-11-10 09:37:50|4456.86|4456.86|4457.21|4457.21|4457.21|4457.21|4456.86|4456.86|0
1636537080000|2021-11-10 09:38:00|4456.86|4456.86|4457.36|4457.36|4457.36|4457.36|4456.86|4456.86|0
1636537090000|2021-11-10 09:38:10|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|4457.71|0
1636537100000|2021-11-10 09:38:20|4457.89|4457.89|4457.54|4457.54|4457.89|4457.89|4457.54|4457.54|0
1636537120000|2021-11-10 09:38:40|4457.36|4457.36|4459.52|4459.52|4459.52|4459.52|4457.36|4457.36|0
1636537130000|2021-11-10 09:38:50|4459.87|4459.87|4459.58|4459.58|4460.11|4460.11|4459.58|4459.58|0
1636537150000|2021-11-10 09:39:10|4459.93|4459.93|4461.63|4461.63|4461.63|4461.63|4459.93|4459.93|0
1636537160000|2021-11-10 09:39:20|4461.98|4461.98|4461.13|4461.13|4461.98|4461.98|4459.91|4459.91|0
1636537170000|2021-11-10 09:39:30|4460.26|4460.26|4460.9|4460.9|4460.9|4460.9|4460.26|4460.26|0
1636537180000|2021-11-10 09:39:40|4460.37|4460.37|4459.5|4459.5|4460.37|4460.37|4459.5|4459.5|0
1636537190000|2021-11-10 09:39:50|4460.72|4460.72|4460.37|4460.37|4460.72|4460.72|4460.37|4460.37|0
1636537200000|2021-11-10 09:40:00|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|0
1636537260000|2021-11-10 09:41:00|4460.04|4460.04|4460.72|4460.72|4460.89|4460.89|4460.04|4460.04|0
1636537270000|2021-11-10 09:41:10|4461.24|4461.24|4461.07|4461.07|4461.24|4461.24|4461.07|4461.07|0
1636537280000|2021-11-10 09:41:20|4461.74|4461.74|4461.07|4461.07|4461.74|4461.74|4461.07|4461.07|0
1636537300000|2021-11-10 09:41:40|4461.24|4461.24|4462.65|4462.65|4463|4463|4461.24|4461.24|0
1636537350000|2021-11-10 09:42:30|4462.47|4462.47|4462.65|4462.65|4463.32|4463.32|4462.47|4462.47|0
1636537370000|2021-11-10 09:42:50|4462.12|4462.12|4462.12|4462.12|4462.12|4462.12|4462.12|4462.12|0
1636537380000|2021-11-10 09:43:00|4461.59|4461.59|4460.57|4460.57|4461.59|4461.59|4460.39|4460.39|0
1636537390000|2021-11-10 09:43:10|4461.06|4461.06|4461.74|4461.74|4461.74|4461.74|4460.89|4460.89|0
1636537420000|2021-11-10 09:43:40|4462.42|4462.42|4462.65|4462.65|4462.65|4462.65|4462.42|4462.42|0
1636537440000|2021-11-10 09:44:00|4462.71|4462.71|4462.74|4462.74|4463.27|4463.27|4462.71|4462.71|0
1636537450000|2021-11-10 09:44:10|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|4463.27|0
1636537460000|2021-11-10 09:44:20|4462.94|4462.94|4462.94|4462.94|4462.94|4462.94|4462.94|4462.94|0
1636537470000|2021-11-10 09:44:30|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|4462.07|0
1636537480000|2021-11-10 09:44:40|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|0
1636537500000|2021-11-10 09:45:00|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|0
1636537510000|2021-11-10 09:45:10|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|4461.35|0
1636537540000|2021-11-10 09:45:40|4460.12|4460.12|4460.48|4460.48|4460.48|4460.48|4460.12|4460.12|0
1636537560000|2021-11-10 09:46:00|4459.77|4459.77|4458.91|4458.91|4460.48|4460.48|4458.91|4458.91|0
1636537600000|2021-11-10 09:46:40|4458.56|4458.56|4458.56|4458.56|4458.56|4458.56|4458.56|4458.56|0
1636537610000|2021-11-10 09:46:50|4458.45|4458.45|4458.61|4458.61|4458.61|4458.61|4458.45|4458.45|0
1636537630000|2021-11-10 09:47:10|4458.77|4458.77|4458.95|4458.95|4458.95|4458.95|4458.77|4458.77|0
1636537640000|2021-11-10 09:47:20|4458.6|4458.6|4458.6|4458.6|4458.7|4458.7|4458.6|4458.6|0
1636537650000|2021-11-10 09:47:30|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|4459.27|0
1636537670000|2021-11-10 09:47:50|4459.13|4459.13|4458.6|4458.6|4459.13|4459.13|4458.43|4458.43|0
1636537700000|2021-11-10 09:48:20|4459.28|4459.28|4458.6|4458.6|4459.28|4459.28|4458.6|4458.6|0
1636537710000|2021-11-10 09:48:30|4458.95|4458.95|4459.64|4459.64|4459.64|4459.64|4458.95|4458.95|0
1636537720000|2021-11-10 09:48:40|4459.54|4459.54|4460.24|4460.24|4460.24|4460.24|4459.54|4459.54|0
1636537730000|2021-11-10 09:48:50|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|4460.91|0
1636537760000|2021-11-10 09:49:20|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|0
1636537770000|2021-11-10 09:49:30|4460.24|4460.24|4459.54|4459.54|4460.24|4460.24|4459.54|4459.54|0
1636537810000|2021-11-10 09:50:10|4459.01|4459.01|4459.19|4459.19|4459.19|4459.19|4459.01|4459.01|0
1636537840000|2021-11-10 09:50:40|4459.86|4459.86|4460.54|4460.54|4460.54|4460.54|4459.19|4459.19|0
1636537850000|2021-11-10 09:50:50|4460.01|4460.01|4461.07|4461.07|4461.07|4461.07|4460.01|4460.01|0
1636537860000|2021-11-10 09:51:00|4461.23|4461.23|4459.3|4459.3|4461.23|4461.23|4459.3|4459.3|0
1636537890000|2021-11-10 09:51:30|4457.92|4457.92|4458.97|4458.97|4458.97|4458.97|4457.92|4457.92|0
1636537900000|2021-11-10 09:51:40|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|4458.3|0
1636537910000|2021-11-10 09:51:50|4458.15|4458.15|4458.5|4458.5|4458.5|4458.5|4458.15|4458.15|0
1636537920000|2021-11-10 09:52:00|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|4458.67|0
1636537950000|2021-11-10 09:52:30|4459.02|4459.02|4459.87|4459.87|4459.87|4459.87|4459.02|4459.02|0
1636537980000|2021-11-10 09:53:00|4459.69|4459.69|4459.69|4459.69|4459.69|4459.69|4459.69|4459.69|0
1636537990000|2021-11-10 09:53:10|4458.82|4458.82|4458.82|4458.82|4458.82|4458.82|4458.82|4458.82|0
1636538030000|2021-11-10 09:53:50|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|0
1636538050000|2021-11-10 09:54:10|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|0
1636538060000|2021-11-10 09:54:20|4459.87|4459.87|4459.19|4459.19|4459.87|4459.87|4459.19|4459.19|0
1636538070000|2021-11-10 09:54:30|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|4459.02|0
1636538080000|2021-11-10 09:54:40|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|4459.19|0
1636538100000|2021-11-10 09:55:00|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|0
1636538110000|2021-11-10 09:55:10|4460.38|4460.38|4459.03|4459.03|4460.38|4460.38|4459.03|4459.03|0
1636538120000|2021-11-10 09:55:20|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|0
1636538130000|2021-11-10 09:55:30|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|0
1636538150000|2021-11-10 09:55:50|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|0
1636538170000|2021-11-10 09:56:10|4458|4458|4457.88|4457.88|4458|4458|4457.88|4457.88|0
1636538190000|2021-11-10 09:56:30|4457.77|4457.77|4457.61|4457.61|4457.77|4457.77|4457.51|4457.51|0
1636538210000|2021-11-10 09:56:50|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|4457.26|0
1636538220000|2021-11-10 09:57:00|4456.91|4456.91|4456.6|4456.6|4457.09|4457.09|4455.76|4455.76|0
1636538240000|2021-11-10 09:57:20|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|0
1636538250000|2021-11-10 09:57:30|4457.35|4457.35|4457.46|4457.46|4457.46|4457.46|4457.35|4457.35|0
1636538260000|2021-11-10 09:57:40|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|0
1636538270000|2021-11-10 09:57:50|4457.46|4457.46|4456.76|4456.76|4457.46|4457.46|4456.76|4456.76|0
1636538280000|2021-11-10 09:58:00|4456.58|4456.58|4454.45|4454.45|4456.58|4456.58|4454.45|4454.45|0
1636538290000|2021-11-10 09:58:10|4454.29|4454.29|4453.46|4453.46|4454.29|4454.29|4453.46|4453.46|0
1636538300000|2021-11-10 09:58:20|4453.61|4453.61|4453.08|4453.08|4453.61|4453.61|4453.08|4453.08|0
1636538310000|2021-11-10 09:58:30|4452.79|4452.79|4452.79|4452.79|4452.79|4452.79|4452.79|4452.79|0
1636538320000|2021-11-10 09:58:40|4451.74|4451.74|4452.27|4452.27|4452.61|4452.61|4451.74|4451.74|0
1636538340000|2021-11-10 09:59:00|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|0
1636538360000|2021-11-10 09:59:20|4451.46|4451.46|4450.94|4450.94|4451.64|4451.64|4450.76|4450.76|0
1636538370000|2021-11-10 09:59:30|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|4451.41|0
1636538380000|2021-11-10 09:59:40|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.41|4451.41|0
1636538390000|2021-11-10 09:59:50|4451.76|4451.76|4451.58|4451.58|4451.76|4451.76|4451.58|4451.58|0
1636538400000|2021-11-10 10:00:00|4452.26|4452.26|4451.56|4451.56|4452.93|4452.93|4451.56|4451.56|0
1636538420000|2021-11-10 10:00:20|4451.91|4451.91|4452.26|4452.26|4452.26|4452.26|4451.91|4451.91|0
1636538430000|2021-11-10 10:00:30|4452.43|4452.43|4452.78|4452.78|4452.78|4452.78|4452.43|4452.43|0
1636538440000|2021-11-10 10:00:40|4451.91|4451.91|4452.03|4452.03|4452.03|4452.03|4451.91|4451.91|0
1636538460000|2021-11-10 10:01:00|4452.2|4452.2|4452.55|4452.55|4452.55|4452.55|4452.03|4452.03|0
1636538470000|2021-11-10 10:01:10|4451.88|4451.88|4452.21|4452.21|4452.23|4452.23|4451.7|4451.7|0
1636538480000|2021-11-10 10:01:20|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|0
1636538490000|2021-11-10 10:01:30|4452.68|4452.68|4451.98|4451.98|4452.68|4452.68|4451.98|4451.98|0
1636538510000|2021-11-10 10:01:50|4452.03|4452.03|4451.33|4451.33|4452.03|4452.03|4451.16|4451.16|0
1636538520000|2021-11-10 10:02:00|4450.63|4450.63|4448.82|4448.82|4450.63|4450.63|4448.82|4448.82|0
1636538530000|2021-11-10 10:02:10|4449.87|4449.87|4449.54|4449.54|4449.87|4449.87|4449.19|4449.19|0
1636538540000|2021-11-10 10:02:20|4449.19|4449.19|4449.03|4449.03|4449.19|4449.19|4449.03|4449.03|0
1636538570000|2021-11-10 10:02:50|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|0
1636538580000|2021-11-10 10:03:00|4449.89|4449.89|4450.24|4450.24|4450.24|4450.24|4449.89|4449.89|0
1636538590000|2021-11-10 10:03:10|4450.59|4450.59|4451.81|4451.81|4451.81|4451.81|4450.59|4450.59|0
1636538600000|2021-11-10 10:03:20|4451.87|4451.87|4452.02|4452.02|4452.02|4452.02|4451.87|4451.87|0
1636538610000|2021-11-10 10:03:30|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|0
1636538660000|2021-11-10 10:04:20|4452.38|4452.38|4452.38|4452.38|4452.38|4452.38|4452.38|4452.38|0
1636538690000|2021-11-10 10:04:50|4452.73|4452.73|4452.73|4452.73|4452.73|4452.73|4452.73|4452.73|0
1636538700000|2021-11-10 10:05:00|4452.56|4452.56|4452.91|4452.91|4452.91|4452.91|4452.56|4452.56|0
1636538710000|2021-11-10 10:05:10|4453.08|4453.08|4454.3|4454.3|4454.3|4454.3|4453.08|4453.08|0
1636538720000|2021-11-10 10:05:20|4454.66|4454.66|4455.33|4455.33|4455.33|4455.33|4454.66|4454.66|0
1636538760000|2021-11-10 10:06:00|4455.17|4455.17|4455.17|4455.17|4455.17|4455.17|4455.17|4455.17|0
1636538770000|2021-11-10 10:06:10|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|4455.76|0
1636538800000|2021-11-10 10:06:40|4456.11|4456.11|4455.96|4455.96|4456.11|4456.11|4455.43|4455.43|0
1636538810000|2021-11-10 10:06:50|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|0
1636538820000|2021-11-10 10:07:00|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|0
1636538830000|2021-11-10 10:07:10|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|0
1636538850000|2021-11-10 10:07:30|4456.47|4456.47|4456.47|4456.47|4456.47|4456.47|4456.47|4456.47|0
1636538860000|2021-11-10 10:07:40|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|4456.31|0
1636538880000|2021-11-10 10:08:00|4456.47|4456.47|4456.47|4456.47|4456.47|4456.47|4455.59|4455.59|0
1636538890000|2021-11-10 10:08:10|4456.65|4456.65|4456.59|4456.59|4456.65|4456.65|4456.59|4456.59|0
1636538900000|2021-11-10 10:08:20|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|4456.07|0
1636538920000|2021-11-10 10:08:40|4455.95|4455.95|4455.07|4455.07|4455.95|4455.95|4455.07|4455.07|0
1636538930000|2021-11-10 10:08:50|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|0
1636538940000|2021-11-10 10:09:00|4454.43|4454.43|4454.66|4454.66|4454.66|4454.66|4454.43|4454.43|0
1636538950000|2021-11-10 10:09:10|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|0
1636538960000|2021-11-10 10:09:20|4454.66|4454.66|4453.27|4453.27|4454.66|4454.66|4453.27|4453.27|0
1636538970000|2021-11-10 10:09:30|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|0
1636539000000|2021-11-10 10:10:00|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|0
1636539020000|2021-11-10 10:10:20|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|4454.15|0
1636539030000|2021-11-10 10:10:30|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|4453.47|0
1636539060000|2021-11-10 10:11:00|4452.77|4452.77|4452.77|4452.77|4452.77|4452.77|4452.77|4452.77|0
1636539090000|2021-11-10 10:11:30|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|0
1636539140000|2021-11-10 10:12:20|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|0
1636539150000|2021-11-10 10:12:30|4453.18|4453.18|4453.71|4453.71|4453.71|4453.71|4453.18|4453.18|0
1636539160000|2021-11-10 10:12:40|4454.06|4454.06|4453.18|4453.18|4454.06|4454.06|4453.18|4453.18|0
1636539170000|2021-11-10 10:12:50|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|0
1636539180000|2021-11-10 10:13:00|4453.91|4453.91|4454.15|4454.15|4454.27|4454.27|4453.86|4453.86|0
1636539190000|2021-11-10 10:13:10|4454.68|4454.68|4455.35|4455.35|4455.35|4455.35|4454.68|4454.68|0
1636539210000|2021-11-10 10:13:30|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|4455.62|0
1636539220000|2021-11-10 10:13:40|4455.97|4455.97|4455.97|4455.97|4455.97|4455.97|4455.97|4455.97|0
1636539250000|2021-11-10 10:14:10|4456.84|4456.84|4456.32|4456.32|4456.84|4456.84|4456.32|4456.32|0
1636539270000|2021-11-10 10:14:30|4455.64|4455.64|4455.12|4455.12|4455.64|4455.64|4455.12|4455.12|0
1636539300000|2021-11-10 10:15:00|4454.94|4454.94|4454.89|4454.89|4454.94|4454.94|4454.89|4454.89|0
1636539320000|2021-11-10 10:15:20|4454.36|4454.36|4456.79|4456.79|4456.79|4456.79|4454.36|4454.36|0
1636539330000|2021-11-10 10:15:30|4456.63|4456.63|4456.81|4456.81|4456.81|4456.81|4456.63|4456.63|0
1636539360000|2021-11-10 10:16:00|4456.69|4456.69|4456.75|4456.75|4456.75|4456.75|4456.57|4456.57|0
1636539370000|2021-11-10 10:16:10|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|4456.22|0
1636539390000|2021-11-10 10:16:30|4455.7|4455.7|4456.05|4456.05|4456.05|4456.05|4455.52|4455.52|0
1636539410000|2021-11-10 10:16:50|4456.4|4456.4|4457.77|4457.77|4457.77|4457.77|4456.4|4456.4|0
1636539420000|2021-11-10 10:17:00|4457.6|4457.6|4455.2|4455.2|4457.6|4457.6|4455.2|4455.2|0
1636539430000|2021-11-10 10:17:10|4455.87|4455.87|4455.2|4455.2|4455.87|4455.87|4455.2|4455.2|0
1636539440000|2021-11-10 10:17:20|4454.84|4454.84|4455.72|4455.72|4455.72|4455.72|4454.84|4454.84|0
1636539450000|2021-11-10 10:17:30|4455.9|4455.9|4455.2|4455.2|4455.9|4455.9|4455.2|4455.2|0
1636539460000|2021-11-10 10:17:40|4454.49|4454.49|4454.14|4454.14|4454.49|4454.49|4454.14|4454.14|0
1636539470000|2021-11-10 10:17:50|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|0
1636539480000|2021-11-10 10:18:00|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|0
1636539490000|2021-11-10 10:18:10|4453.48|4453.48|4453.53|4453.53|4453.53|4453.53|4453.48|4453.48|0
1636539500000|2021-11-10 10:18:20|4453.69|4453.69|4455.34|4455.34|4455.34|4455.34|4453.69|4453.69|0
1636539530000|2021-11-10 10:18:50|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|0
1636539560000|2021-11-10 10:19:20|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|0
1636539570000|2021-11-10 10:19:30|4453.73|4453.73|4454.26|4454.26|4454.26|4454.26|4453.73|4453.73|0
1636539590000|2021-11-10 10:19:50|4454.43|4454.43|4454.84|4454.84|4454.84|4454.84|4454.43|4454.43|0
1636539630000|2021-11-10 10:20:30|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|4454.49|0
1636539640000|2021-11-10 10:20:40|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|4454.14|0
1636539650000|2021-11-10 10:20:50|4453.09|4453.09|4453.62|4453.62|4453.62|4453.62|4453.09|4453.09|0
1636539660000|2021-11-10 10:21:00|4452.74|4452.74|4452.74|4452.74|4452.74|4452.74|4452.74|4452.74|0
1636539670000|2021-11-10 10:21:10|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|0
1636539680000|2021-11-10 10:21:20|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|0
1636539690000|2021-11-10 10:21:30|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|0
1636539700000|2021-11-10 10:21:40|4451.72|4451.72|4451.72|4451.72|4451.72|4451.72|4451.72|4451.72|0
1636539720000|2021-11-10 10:22:00|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|4451.05|0
1636539760000|2021-11-10 10:22:40|4450.7|4450.7|4450.52|4450.52|4450.7|4450.7|4450.52|4450.52|0
1636539790000|2021-11-10 10:23:10|4450.35|4450.35|4451.05|4451.05|4451.05|4451.05|4450.35|4450.35|0
1636539820000|2021-11-10 10:23:40|4451.4|4451.4|4451.75|4451.75|4451.75|4451.75|4451.4|4451.4|0
1636539850000|2021-11-10 10:24:10|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|4451.4|0
1636539860000|2021-11-10 10:24:20|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|0
1636539890000|2021-11-10 10:24:50|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|0
1636539900000|2021-11-10 10:25:00|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|4452.31|0
1636539910000|2021-11-10 10:25:10|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|0
1636539940000|2021-11-10 10:25:40|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|0
1636539950000|2021-11-10 10:25:50|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|0
1636539960000|2021-11-10 10:26:00|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|0
1636539970000|2021-11-10 10:26:10|4452.78|4452.78|4452.13|4452.13|4453.01|4453.01|4451.96|4451.96|0
1636540000000|2021-11-10 10:26:40|4451.78|4451.78|4451.01|4451.01|4451.78|4451.78|4450.96|4450.96|0
1636540010000|2021-11-10 10:26:50|4450.33|4450.33|4451.01|4451.01|4451.01|4451.01|4450.33|4450.33|0
1636540030000|2021-11-10 10:27:10|4450.48|4450.48|4450.31|4450.31|4450.48|4450.48|4450.31|4450.31|0
1636540050000|2021-11-10 10:27:30|4449.63|4449.63|4448.96|4448.96|4449.63|4449.63|4448.96|4448.96|0
1636540080000|2021-11-10 10:28:00|4449.81|4449.81|4452.03|4452.03|4452.03|4452.03|4449.81|4449.81|0
1636540090000|2021-11-10 10:28:10|4450.8|4450.8|4450.8|4450.8|4450.8|4450.8|4450.8|4450.8|0
1636540100000|2021-11-10 10:28:20|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|0
1636540110000|2021-11-10 10:28:30|4450.96|4450.96|4451.64|4451.64|4451.64|4451.64|4450.29|4450.29|0
1636540130000|2021-11-10 10:28:50|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|4452.16|0
1636540140000|2021-11-10 10:29:00|4451.46|4451.46|4452.16|4452.16|4452.16|4452.16|4451.46|4451.46|0
1636540200000|2021-11-10 10:30:00|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|0
1636540210000|2021-11-10 10:30:10|4452.16|4452.16|4451.46|4451.46|4452.16|4452.16|4451.46|4451.46|0
1636540220000|2021-11-10 10:30:20|4452.16|4452.16|4453.19|4453.19|4453.19|4453.19|4452.16|4452.16|0
1636540230000|2021-11-10 10:30:30|4453.3|4453.3|4453.3|4453.3|4453.3|4453.3|4453.3|4453.3|0
1636540240000|2021-11-10 10:30:40|4452.59|4452.59|4452.59|4452.59|4452.59|4452.59|4452.59|4452.59|0
1636540260000|2021-11-10 10:31:00|4451.92|4451.92|4452.42|4452.42|4452.59|4452.59|4451.89|4451.89|0
1636540270000|2021-11-10 10:31:10|4452.26|4452.26|4452.26|4452.26|4452.26|4452.26|4452.26|4452.26|0
1636540280000|2021-11-10 10:31:20|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|4452.08|0
1636540290000|2021-11-10 10:31:30|4451.41|4451.41|4450.7|4450.7|4451.41|4451.41|4450.35|4450.35|0
1636540310000|2021-11-10 10:31:50|4451.38|4451.38|4452.08|4452.08|4452.08|4452.08|4451.38|4451.38|0
1636540320000|2021-11-10 10:32:00|4452.43|4452.43|4452.43|4452.43|4452.43|4452.43|4452.43|4452.43|0
1636540330000|2021-11-10 10:32:10|4452.61|4452.61|4451.38|4451.38|4452.61|4452.61|4451.38|4451.38|0
1636540340000|2021-11-10 10:32:20|4451.22|4451.22|4451.22|4451.22|4451.22|4451.22|4451.22|4451.22|0
1636540350000|2021-11-10 10:32:30|4451.4|4451.4|4452.1|4452.1|4452.1|4452.1|4451.4|4451.4|0
1636540360000|2021-11-10 10:32:40|4451.57|4451.57|4451.08|4451.08|4451.57|4451.57|4451.08|4451.08|0
1636540370000|2021-11-10 10:32:50|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|4450.41|0
1636540380000|2021-11-10 10:33:00|4450.06|4450.06|4449.59|4449.59|4450.06|4450.06|4449.59|4449.59|0
1636540410000|2021-11-10 10:33:30|4448.54|4448.54|4448.68|4448.68|4448.68|4448.68|4448.54|4448.54|0
1636540420000|2021-11-10 10:33:40|4448.51|4448.51|4448.35|4448.35|4448.51|4448.51|4448.35|4448.35|0
1636540430000|2021-11-10 10:33:50|4448.61|4448.61|4448.61|4448.61|4448.77|4448.77|4448.61|4448.61|0
1636540460000|2021-11-10 10:34:20|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|0
1636540470000|2021-11-10 10:34:30|4448.31|4448.31|4446.91|4446.91|4448.31|4448.31|4446.56|4446.56|0
1636540480000|2021-11-10 10:34:40|4447.61|4447.61|4448.29|4448.29|4448.29|4448.29|4447.61|4447.61|0
1636540490000|2021-11-10 10:34:50|4448.96|4448.96|4449.31|4449.31|4449.31|4449.31|4448.96|4448.96|0
1636540500000|2021-11-10 10:35:00|4448.96|4448.96|4448.96|4448.96|4448.96|4448.96|4448.96|4448.96|0
1636540520000|2021-11-10 10:35:20|4448.44|4448.44|4448.38|4448.38|4448.44|4448.44|4448.38|4448.38|0
1636540530000|2021-11-10 10:35:30|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|0
1636540560000|2021-11-10 10:36:00|4447.36|4447.36|4447.18|4447.18|4447.36|4447.36|4447.18|4447.18|0
1636540580000|2021-11-10 10:36:20|4446.83|4446.83|4446.48|4446.48|4446.83|4446.83|4446.48|4446.48|0
1636540590000|2021-11-10 10:36:30|4446.31|4446.31|4445.78|4445.78|4446.31|4446.31|4445.78|4445.78|0
1636540600000|2021-11-10 10:36:40|4445.96|4445.96|4446.31|4446.31|4446.31|4446.31|4445.25|4445.25|0
1636540610000|2021-11-10 10:36:50|4445.96|4445.96|4445.08|4445.08|4445.96|4445.96|4445.08|4445.08|0
1636540630000|2021-11-10 10:37:10|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|4444.03|0
1636540640000|2021-11-10 10:37:20|4444.72|4444.72|4445.42|4445.42|4445.42|4445.42|4444.54|4444.54|0
1636540650000|2021-11-10 10:37:30|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|4445.47|0
1636540670000|2021-11-10 10:37:50|4444.94|4444.94|4444.94|4444.94|4445.12|4445.12|4444.94|4444.94|0
1636540700000|2021-11-10 10:38:20|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1636540720000|2021-11-10 10:38:40|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|0
1636540730000|2021-11-10 10:38:50|4444.89|4444.89|4444.22|4444.22|4444.89|4444.89|4444.22|4444.22|0
1636540740000|2021-11-10 10:39:00|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|0
1636540750000|2021-11-10 10:39:10|4444.92|4444.92|4445.44|4445.44|4445.44|4445.44|4444.92|4444.92|0
1636540760000|2021-11-10 10:39:20|4444.74|4444.74|4444.24|4444.24|4444.92|4444.92|4444.24|4444.24|0
1636540790000|2021-11-10 10:39:50|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|0
1636540810000|2021-11-10 10:40:10|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|4442.49|0
1636540820000|2021-11-10 10:40:20|4443.01|4443.01|4443.71|4443.71|4443.71|4443.71|4442.31|4442.31|0
1636540830000|2021-11-10 10:40:30|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|0
1636540840000|2021-11-10 10:40:40|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|0
1636540850000|2021-11-10 10:40:50|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|0
1636540860000|2021-11-10 10:41:00|4444.68|4444.68|4443.63|4443.63|4444.68|4444.68|4443.46|4443.46|0
1636540870000|2021-11-10 10:41:10|4443.75|4443.75|4443.93|4443.93|4443.93|4443.93|4443.75|4443.75|0
1636540880000|2021-11-10 10:41:20|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|4444.1|0
1636540900000|2021-11-10 10:41:40|4443.22|4443.22|4443.22|4443.22|4443.22|4443.22|4443.22|4443.22|0
1636540920000|2021-11-10 10:42:00|4442.87|4442.87|4442.77|4442.77|4442.87|4442.87|4442.77|4442.77|0
1636540940000|2021-11-10 10:42:20|4443.47|4443.47|4443.64|4443.64|4443.64|4443.64|4443.47|4443.47|0
1636540950000|2021-11-10 10:42:30|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|0
1636540960000|2021-11-10 10:42:40|4444.5|4444.5|4444.67|4444.67|4444.67|4444.67|4444.5|4444.5|0
1636540970000|2021-11-10 10:42:50|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|0
1636541000000|2021-11-10 10:43:20|4444.82|4444.82|4445.52|4445.52|4445.52|4445.52|4444.82|4444.82|0
1636541010000|2021-11-10 10:43:30|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|0
1636541060000|2021-11-10 10:44:20|4446.69|4446.69|4446.46|4446.46|4446.69|4446.69|4446.34|4446.34|0
1636541080000|2021-11-10 10:44:40|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|4446.28|0
1636541100000|2021-11-10 10:45:00|4446.17|4446.17|4446.05|4446.05|4446.17|4446.17|4446.05|4446.05|0
1636541110000|2021-11-10 10:45:10|4446.4|4446.4|4446.4|4446.4|4446.4|4446.4|4446.4|4446.4|0
1636541120000|2021-11-10 10:45:20|4446.75|4446.75|4447.43|4447.43|4447.43|4447.43|4446.75|4446.75|0
1636541130000|2021-11-10 10:45:30|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|0
1636541140000|2021-11-10 10:45:40|4448.63|4448.63|4449.15|4449.15|4449.15|4449.15|4448.63|4448.63|0
1636541160000|2021-11-10 10:46:00|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|0
1636541170000|2021-11-10 10:46:10|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|0
1636541190000|2021-11-10 10:46:30|4449.08|4449.08|4448.28|4448.28|4449.14|4449.14|4448.28|4448.28|0
1636541200000|2021-11-10 10:46:40|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|0
1636541210000|2021-11-10 10:46:50|4448.58|4448.58|4448.58|4448.58|4448.58|4448.58|4448.58|4448.58|0
1636541220000|2021-11-10 10:47:00|4448.05|4448.05|4448.16|4448.16|4448.16|4448.16|4448.05|4448.05|0
1636541240000|2021-11-10 10:47:20|4447.48|4447.48|4445.9|4445.9|4447.48|4447.48|4445.9|4445.9|0
1636541270000|2021-11-10 10:47:50|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|0
1636541280000|2021-11-10 10:48:00|4445.96|4445.96|4445.29|4445.29|4445.96|4445.96|4445.29|4445.29|0
1636541320000|2021-11-10 10:48:40|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|0
1636541330000|2021-11-10 10:48:50|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|4444.08|0
1636541350000|2021-11-10 10:49:10|4444.26|4444.26|4444.93|4444.93|4444.93|4444.93|4444.26|4444.26|0
1636541360000|2021-11-10 10:49:20|4444.76|4444.76|4445.29|4445.29|4445.29|4445.29|4444.76|4444.76|0
1636541370000|2021-11-10 10:49:30|4445.46|4445.46|4446.14|4446.14|4446.14|4446.14|4445.46|4445.46|0
1636541390000|2021-11-10 10:49:50|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|4445.46|0
1636541400000|2021-11-10 10:50:00|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|0
1636541420000|2021-11-10 10:50:20|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|0
1636541430000|2021-11-10 10:50:30|4446.2|4446.2|4446.31|4446.31|4446.31|4446.31|4446.2|4446.2|0
1636541440000|2021-11-10 10:50:40|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|0
1636541460000|2021-11-10 10:51:00|4445.4|4445.4|4445.4|4445.4|4445.4|4445.4|4445.4|4445.4|0
1636541470000|2021-11-10 10:51:10|4446.45|4446.45|4446.45|4446.45|4446.45|4446.45|4446.45|4446.45|0
1636541490000|2021-11-10 10:51:30|4446.63|4446.63|4446.1|4446.1|4446.63|4446.63|4446.1|4446.1|0
1636541520000|2021-11-10 10:52:00|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|0
1636541540000|2021-11-10 10:52:20|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|0
1636541550000|2021-11-10 10:52:30|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|4447.34|0
1636541580000|2021-11-10 10:53:00|4447.51|4447.51|4447.35|4447.35|4447.51|4447.51|4447.35|4447.35|0
1636541590000|2021-11-10 10:53:10|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|0
1636541600000|2021-11-10 10:53:20|4447.35|4447.35|4447|4447|4447.35|4447.35|4447|4447|0
1636541610000|2021-11-10 10:53:30|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|0
1636541620000|2021-11-10 10:53:40|4448.2|4448.2|4448.87|4448.87|4448.87|4448.87|4448.2|4448.2|0
1636541640000|2021-11-10 10:54:00|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|0
1636541650000|2021-11-10 10:54:10|4449.71|4449.71|4449.86|4449.86|4449.86|4449.86|4449.71|4449.71|0
1636541660000|2021-11-10 10:54:20|4449.51|4449.51|4449.16|4449.16|4449.51|4449.51|4449.16|4449.16|0
1636541680000|2021-11-10 10:54:40|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|0
1636541690000|2021-11-10 10:54:50|4449.15|4449.15|4448.62|4448.62|4449.15|4449.15|4448.62|4448.62|0
1636541710000|2021-11-10 10:55:10|4448.8|4448.8|4448.8|4448.8|4448.8|4448.8|4448.8|4448.8|0
1636541740000|2021-11-10 10:55:40|4448.97|4448.97|4448.8|4448.8|4448.97|4448.97|4448.8|4448.8|0
1636541750000|2021-11-10 10:55:50|4449.33|4449.33|4449.5|4449.5|4449.5|4449.5|4449.33|4449.33|0
1636541760000|2021-11-10 10:56:00|4449.85|4449.85|4449.27|4449.27|4449.85|4449.85|4449.27|4449.27|0
1636541770000|2021-11-10 10:56:10|4448.92|4448.92|4450.14|4450.14|4450.82|4450.82|4448.92|4448.92|0
1636541780000|2021-11-10 10:56:20|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|4449.97|0
1636541790000|2021-11-10 10:56:30|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|0
1636541800000|2021-11-10 10:56:40|4450.47|4450.47|4450.06|4450.06|4450.73|4450.73|4450.06|4450.06|0
1636541810000|2021-11-10 10:56:50|4450.32|4450.32|4451.36|4451.36|4451.69|4451.69|4450.32|4450.32|0
1636541820000|2021-11-10 10:57:00|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|4452.04|0
1636541840000|2021-11-10 10:57:20|4453.09|4453.09|4453.44|4453.44|4453.44|4453.44|4453.09|4453.09|0
1636541860000|2021-11-10 10:57:40|4452.91|4452.91|4452.56|4452.56|4452.91|4452.91|4452.56|4452.56|0
1636541880000|2021-11-10 10:58:00|4452.74|4452.74|4452.74|4452.74|4452.74|4452.74|4452.74|4452.74|0
1636541920000|2021-11-10 10:58:40|4452.91|4452.91|4453.97|4453.97|4453.97|4453.97|4452.91|4452.91|0
1636541930000|2021-11-10 10:58:50|4454.32|4454.32|4454.32|4454.32|4454.32|4454.32|4454.32|4454.32|0
1636541960000|2021-11-10 10:59:20|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|0
1636542020000|2021-11-10 11:00:20|4453.44|4453.44|4453.27|4453.27|4453.44|4453.44|4453.27|4453.27|0
1636542030000|2021-11-10 11:00:30|4452.91|4452.91|4452.56|4452.56|4452.91|4452.91|4452.56|4452.56|0
1636542050000|2021-11-10 11:00:50|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|4452.46|0
1636542060000|2021-11-10 11:01:00|4452.56|4452.56|4452.27|4452.27|4452.56|4452.56|4452.27|4452.27|0
1636542070000|2021-11-10 11:01:10|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|4451.74|0
1636542080000|2021-11-10 11:01:20|4451.8|4451.8|4451.85|4451.85|4451.85|4451.85|4451.8|4451.8|0
1636542090000|2021-11-10 11:01:30|4451.17|4451.17|4450.5|4450.5|4451.17|4451.17|4450.5|4450.5|0
1636542100000|2021-11-10 11:01:40|4450.55|4450.55|4450.4|4450.4|4450.55|4450.55|4450.4|4450.4|0
1636542110000|2021-11-10 11:01:50|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|0
1636542160000|2021-11-10 11:02:40|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|0
1636542180000|2021-11-10 11:03:00|4451.34|4451.34|4450.52|4450.52|4451.34|4451.34|4450.52|4450.52|0
1636542200000|2021-11-10 11:03:20|4450.35|4450.35|4450.35|4450.35|4450.35|4450.35|4450.35|4450.35|0
1636542210000|2021-11-10 11:03:30|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|0
1636542240000|2021-11-10 11:04:00|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|4451.23|0
1636542250000|2021-11-10 11:04:10|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|4452.1|0
1636542260000|2021-11-10 11:04:20|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|0
1636542270000|2021-11-10 11:04:30|4452.1|4452.1|4451.43|4451.43|4452.1|4452.1|4450.75|4450.75|0
1636542310000|2021-11-10 11:05:10|4451.6|4451.6|4451.6|4451.6|4451.6|4451.6|4451.6|4451.6|0
1636542320000|2021-11-10 11:05:20|4451.43|4451.43|4451.43|4451.43|4451.43|4451.43|4451.43|4451.43|0
1636542330000|2021-11-10 11:05:30|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|0
1636542400000|2021-11-10 11:06:40|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|0
1636542420000|2021-11-10 11:07:00|4453.62|4453.62|4453.62|4453.62|4453.62|4453.62|4453.62|4453.62|0
1636542430000|2021-11-10 11:07:10|4453.09|4453.09|4453.09|4453.09|4453.09|4453.09|4453.09|4453.09|0
1636542440000|2021-11-10 11:07:20|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|4453.27|0
1636542450000|2021-11-10 11:07:30|4453.44|4453.44|4453.62|4453.62|4453.62|4453.62|4453.44|4453.44|0
1636542460000|2021-11-10 11:07:40|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|0
1636542470000|2021-11-10 11:07:50|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|0
1636542500000|2021-11-10 11:08:20|4455.32|4455.32|4455.32|4455.32|4455.32|4455.32|4455.32|4455.32|0
1636542510000|2021-11-10 11:08:30|4455.67|4455.67|4455.67|4455.67|4455.67|4455.67|4455.67|4455.67|0
1636542530000|2021-11-10 11:08:50|4455.32|4455.32|4454.65|4454.65|4455.32|4455.32|4454.65|4454.65|0
1636542540000|2021-11-10 11:09:00|4454.75|4454.75|4455.48|4455.48|4455.48|4455.48|4454.75|4454.75|0
1636542590000|2021-11-10 11:09:50|4455.37|4455.37|4455.02|4455.02|4455.37|4455.37|4455.02|4455.02|0
1636542620000|2021-11-10 11:10:20|4455.2|4455.2|4454.85|4454.85|4455.2|4455.2|4454.85|4454.85|0
1636542630000|2021-11-10 11:10:30|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|0
1636542660000|2021-11-10 11:11:00|4455.54|4455.54|4454.83|4454.83|4455.54|4455.54|4454.68|4454.68|0
1636542730000|2021-11-10 11:12:10|4454.31|4454.31|4454.49|4454.49|4454.49|4454.49|4454.14|4454.14|0
1636542740000|2021-11-10 11:12:20|4454.67|4454.67|4454.67|4454.67|4454.67|4454.67|4454.32|4454.32|0
1636542760000|2021-11-10 11:12:40|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|0
1636542780000|2021-11-10 11:13:00|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|0
1636542790000|2021-11-10 11:13:10|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|4455.26|0
1636542800000|2021-11-10 11:13:20|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|4455.49|0
1636542810000|2021-11-10 11:13:30|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|0
1636542860000|2021-11-10 11:14:20|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1636542900000|2021-11-10 11:15:00|4455.37|4455.37|4456.05|4456.05|4456.05|4456.05|4455.37|4455.37|0
1636542910000|2021-11-10 11:15:10|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|4455.52|0
1636542930000|2021-11-10 11:15:30|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|4454.85|0
1636542940000|2021-11-10 11:15:40|4454.61|4454.61|4455.29|4455.29|4455.29|4455.29|4454.61|4454.61|0
1636542950000|2021-11-10 11:15:50|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|0
1636542960000|2021-11-10 11:16:00|4454.96|4454.96|4456.17|4456.17|4456.17|4456.17|4454.96|4454.96|0
1636542970000|2021-11-10 11:16:10|4456.87|4456.87|4457.22|4457.22|4457.22|4457.22|4456.87|4456.87|0
1636542990000|2021-11-10 11:16:30|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|0
1636543000000|2021-11-10 11:16:40|4458.57|4458.57|4458.42|4458.42|4458.57|4458.57|4457.89|4457.89|0
1636543060000|2021-11-10 11:17:40|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|0
1636543070000|2021-11-10 11:17:50|4458.42|4458.42|4458.54|4458.54|4458.54|4458.54|4458.42|4458.42|0
1636543090000|2021-11-10 11:18:10|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|4458.64|0
1636543100000|2021-11-10 11:18:20|4458.75|4458.75|4458.57|4458.57|4458.75|4458.75|4458.57|4458.57|0
1636543120000|2021-11-10 11:18:40|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|0
1636543130000|2021-11-10 11:18:50|4458.92|4458.92|4458.92|4458.92|4458.92|4458.92|4458.92|4458.92|0
1636543140000|2021-11-10 11:19:00|4459.62|4459.62|4459.27|4459.27|4459.62|4459.62|4459.27|4459.27|0
1636543170000|2021-11-10 11:19:30|4458.92|4458.92|4459.22|4459.22|4459.22|4459.22|4458.92|4458.92|0
1636543270000|2021-11-10 11:21:10|4459.39|4459.39|4459.39|4459.39|4459.39|4459.39|4459.39|4459.39|0
1636543280000|2021-11-10 11:21:20|4460.07|4460.07|4459.39|4459.39|4460.07|4460.07|4459.39|4459.39|0
1636543290000|2021-11-10 11:21:30|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|4459.66|0
1636543310000|2021-11-10 11:21:50|4460.01|4460.01|4460.36|4460.36|4460.36|4460.36|4459.83|4459.83|0
1636543320000|2021-11-10 11:22:00|4459.83|4459.83|4461.18|4461.18|4461.18|4461.18|4459.83|4459.83|0
1636543330000|2021-11-10 11:22:10|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|0
1636543340000|2021-11-10 11:22:20|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|0
1636543350000|2021-11-10 11:22:30|4462.11|4462.11|4462.11|4462.11|4462.11|4462.11|4462.11|4462.11|0
1636543390000|2021-11-10 11:23:10|4462.28|4462.28|4462.93|4462.93|4462.93|4462.93|4462.28|4462.28|0
1636543400000|2021-11-10 11:23:20|4464.96|4464.96|4464.28|4464.28|4464.96|4464.96|4464.28|4464.28|0
1636543440000|2021-11-10 11:24:00|4464.46|4464.46|4464.81|4464.81|4464.81|4464.81|4464.46|4464.46|0
1636543460000|2021-11-10 11:24:20|4464.63|4464.63|4463.96|4463.96|4464.63|4464.63|4463.96|4463.96|0
1636543500000|2021-11-10 11:25:00|4463.78|4463.78|4463.6|4463.6|4463.78|4463.78|4463.6|4463.6|0
1636543510000|2021-11-10 11:25:10|4463.72|4463.72|4463.2|4463.2|4463.72|4463.72|4463.2|4463.2|0
1636543520000|2021-11-10 11:25:20|4463.72|4463.72|4463.37|4463.37|4463.9|4463.9|4463.37|4463.37|0
1636543560000|2021-11-10 11:26:00|4463.2|4463.2|4462.85|4462.85|4463.2|4463.2|4462.85|4462.85|0
1636543610000|2021-11-10 11:26:50|4462.49|4462.49|4461.82|4461.82|4462.49|4462.49|4461.82|4461.82|0
1636543630000|2021-11-10 11:27:10|4461.29|4461.29|4461.29|4461.29|4461.29|4461.29|4461.29|4461.29|0
1636543640000|2021-11-10 11:27:20|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|0
1636543660000|2021-11-10 11:27:40|4461.53|4461.53|4461.53|4461.53|4461.53|4461.53|4461.53|4461.53|0
1636543670000|2021-11-10 11:27:50|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|4461.68|0
1636543710000|2021-11-10 11:28:30|4461.01|4461.01|4461.63|4461.63|4461.68|4461.68|4461.01|4461.01|0
1636543730000|2021-11-10 11:28:50|4461.81|4461.81|4462.48|4462.48|4462.48|4462.48|4461.81|4461.81|0
1636543790000|2021-11-10 11:29:50|4462.43|4462.43|4462.61|4462.61|4462.61|4462.61|4462.43|4462.43|0
1636543800000|2021-11-10 11:30:00|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|4461.93|0
1636543830000|2021-11-10 11:30:30|4462.28|4462.28|4462.46|4462.46|4462.46|4462.46|4462.28|4462.28|0
1636543840000|2021-11-10 11:30:40|4463.13|4463.13|4462.46|4462.46|4463.13|4463.13|4462.46|4462.46|0
1636543890000|2021-11-10 11:31:30|4462.82|4462.82|4462.82|4462.82|4462.82|4462.82|4462.82|4462.82|0
1636543910000|2021-11-10 11:31:50|4463.18|4463.18|4463.18|4463.18|4463.18|4463.18|4463.18|4463.18|0
1636543920000|2021-11-10 11:32:00|4463.53|4463.53|4464.35|4464.35|4464.35|4464.35|4463.35|4463.35|0
1636543940000|2021-11-10 11:32:20|4464|4464|4463.65|4463.65|4464|4464|4463.65|4463.65|0
1636543960000|2021-11-10 11:32:40|4463.47|4463.47|4463.65|4463.65|4463.65|4463.65|4463.47|4463.47|0
1636543970000|2021-11-10 11:32:50|4463.53|4463.53|4463.41|4463.41|4463.53|4463.53|4463.41|4463.41|0
1636544010000|2021-11-10 11:33:30|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|0
1636544040000|2021-11-10 11:34:00|4464.11|4464.11|4464.11|4464.11|4464.11|4464.11|4464.11|4464.11|0
1636544050000|2021-11-10 11:34:10|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|4464.29|0
1636544060000|2021-11-10 11:34:20|4464.82|4464.82|4465.17|4465.17|4465.52|4465.52|4464.82|4464.82|0
1636544070000|2021-11-10 11:34:30|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|0
1636544080000|2021-11-10 11:34:40|4465.46|4465.46|4465.28|4465.28|4465.46|4465.46|4465.28|4465.28|0
1636544100000|2021-11-10 11:35:00|4464.93|4464.93|4464.93|4464.93|4464.93|4464.93|4464.93|4464.93|0
1636544160000|2021-11-10 11:36:00|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|4465.11|0
1636544170000|2021-11-10 11:36:10|4465.28|4465.28|4465.96|4465.96|4465.96|4465.96|4465.28|4465.28|0
1636544180000|2021-11-10 11:36:20|4465.28|4465.28|4465.64|4465.64|4465.64|4465.64|4465.28|4465.28|0
1636544220000|2021-11-10 11:37:00|4465.99|4465.99|4466.16|4466.16|4466.16|4466.16|4465.99|4465.99|0
1636544230000|2021-11-10 11:37:10|4465.81|4465.81|4465.64|4465.64|4466.31|4466.31|4465.64|4465.64|0
1636544240000|2021-11-10 11:37:20|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|4465.28|0
1636544260000|2021-11-10 11:37:40|4465.5|4465.5|4464.95|4464.95|4465.6|4465.6|4464.74|4464.74|0
1636544270000|2021-11-10 11:37:50|4465|4465|4465|4465|4465|4465|4465|4465|0
1636544280000|2021-11-10 11:38:00|4464.74|4464.74|4464.74|4464.74|4464.74|4464.74|4464.74|4464.74|0
1636544310000|2021-11-10 11:38:30|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|4464.06|0
1636544320000|2021-11-10 11:38:40|4464.21|4464.21|4464.04|4464.04|4464.21|4464.21|4464.04|4464.04|0
1636544350000|2021-11-10 11:39:10|4463.86|4463.86|4463.81|4463.81|4463.86|4463.86|4463.81|4463.81|0
1636544360000|2021-11-10 11:39:20|4463.65|4463.65|4463.65|4463.65|4463.65|4463.65|4463.65|4463.65|0
1636544390000|2021-11-10 11:39:50|4464.33|4464.33|4464.33|4464.33|4464.33|4464.33|4464.33|4464.33|0
1636544420000|2021-11-10 11:40:20|4464.85|4464.85|4464.98|4464.98|4465.03|4465.03|4464.85|4464.85|0
1636544450000|2021-11-10 11:40:50|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|4466.9|0
1636544460000|2021-11-10 11:41:00|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|0
1636544480000|2021-11-10 11:41:20|4467.4|4467.4|4466.88|4466.88|4467.4|4467.4|4466.88|4466.88|0
1636544490000|2021-11-10 11:41:30|4466.62|4466.62|4466.07|4466.07|4466.77|4466.77|4466.07|4466.07|0
1636544500000|2021-11-10 11:41:40|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|4465.97|0
1636544520000|2021-11-10 11:42:00|4466.64|4466.64|4466.82|4466.82|4466.82|4466.82|4466.64|4466.64|0
1636544530000|2021-11-10 11:42:10|4467.49|4467.49|4466.98|4466.98|4467.49|4467.49|4466.82|4466.82|0
1636544540000|2021-11-10 11:42:20|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|0
1636544550000|2021-11-10 11:42:30|4466.46|4466.46|4466.11|4466.11|4466.46|4466.46|4466.11|4466.11|0
1636544580000|2021-11-10 11:43:00|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|4466.64|0
1636544590000|2021-11-10 11:43:10|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|4465.94|0
1636544600000|2021-11-10 11:43:20|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|4466.09|0
1636544620000|2021-11-10 11:43:40|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|4465.42|0
1636544630000|2021-11-10 11:43:50|4465.47|4465.47|4465.47|4465.47|4465.47|4465.47|4465.47|4465.47|0
1636544640000|2021-11-10 11:44:00|4465.12|4465.12|4464.24|4464.24|4465.47|4465.47|4464.24|4464.24|0
1636544650000|2021-11-10 11:44:10|4463.19|4463.19|4463.19|4463.19|4463.19|4463.19|4463.19|4463.19|0
1636544670000|2021-11-10 11:44:30|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|0
1636544680000|2021-11-10 11:44:40|4463.94|4463.94|4463.94|4463.94|4463.94|4463.94|4463.77|4463.77|0
1636544690000|2021-11-10 11:44:50|4464|4464|4464|4464|4464|4464|4464|4464|0
1636544710000|2021-11-10 11:45:10|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|4463.47|0
1636544730000|2021-11-10 11:45:30|4463.65|4463.65|4463.82|4463.82|4463.82|4463.82|4463.65|4463.65|0
1636544750000|2021-11-10 11:45:50|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|4463.66|0
1636544760000|2021-11-10 11:46:00|4462.31|4462.31|4460.38|4460.38|4462.31|4462.31|4460.38|4460.38|0
1636544770000|2021-11-10 11:46:10|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|4460.22|0
1636544800000|2021-11-10 11:46:40|4460.06|4460.06|4460.23|4460.23|4460.41|4460.41|4460.06|4460.06|0
1636544810000|2021-11-10 11:46:50|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|4459.53|0
1636544830000|2021-11-10 11:47:10|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|4458.83|0
1636544850000|2021-11-10 11:47:30|4459.01|4459.01|4458.48|4458.48|4459.01|4459.01|4458.48|4458.48|0
1636544860000|2021-11-10 11:47:40|4458.3|4458.3|4458.3|4458.3|4459.01|4459.01|4458.3|4458.3|0
1636544880000|2021-11-10 11:48:00|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1636544890000|2021-11-10 11:48:10|4458.48|4458.48|4458.48|4458.48|4458.48|4458.48|4458.48|4458.48|0
1636544900000|2021-11-10 11:48:20|4457.78|4457.78|4458.13|4458.13|4458.13|4458.13|4457.78|4457.78|0
1636544920000|2021-11-10 11:48:40|4457.25|4457.25|4457.43|4457.43|4457.43|4457.43|4457.25|4457.25|0
1636544960000|2021-11-10 11:49:20|4456.55|4456.55|4456.55|4456.55|4456.55|4456.55|4456.55|4456.55|0
1636545000000|2021-11-10 11:50:00|4456.9|4456.9|4456.73|4456.73|4456.9|4456.9|4456.73|4456.73|0
1636545010000|2021-11-10 11:50:10|4457.25|4457.25|4457.43|4457.43|4457.43|4457.43|4457.25|4457.25|0
1636545030000|2021-11-10 11:50:30|4457.11|4457.11|4456.85|4456.85|4457.11|4457.11|4456.85|4456.85|0
1636545040000|2021-11-10 11:50:40|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|4457.06|0
1636545070000|2021-11-10 11:51:10|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|0
1636545080000|2021-11-10 11:51:20|4456.71|4456.71|4456.6|4456.6|4456.71|4456.71|4456.6|4456.6|0
1636545090000|2021-11-10 11:51:30|4456.28|4456.28|4455.93|4455.93|4456.28|4456.28|4455.93|4455.93|0
1636545100000|2021-11-10 11:51:40|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|0
1636545110000|2021-11-10 11:51:50|4456.08|4456.08|4455.98|4455.98|4456.08|4456.08|4455.98|4455.98|0
1636545120000|2021-11-10 11:52:00|4456.65|4456.65|4456.65|4456.65|4457.33|4457.33|4456.65|4456.65|0
1636545130000|2021-11-10 11:52:10|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|0
1636545140000|2021-11-10 11:52:20|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|0
1636545150000|2021-11-10 11:52:30|4456.36|4456.36|4456.59|4456.59|4456.59|4456.59|4456.36|4456.36|0
1636545170000|2021-11-10 11:52:50|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|0
1636545180000|2021-11-10 11:53:00|4456.59|4456.59|4456.77|4456.77|4456.77|4456.77|4456.59|4456.59|0
1636545200000|2021-11-10 11:53:20|4457.12|4457.12|4458.35|4458.35|4458.35|4458.35|4457.12|4457.12|0
1636545210000|2021-11-10 11:53:30|4457.67|4457.67|4455.77|4455.77|4457.67|4457.67|4455.77|4455.77|0
1636545220000|2021-11-10 11:53:40|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|0
1636545230000|2021-11-10 11:53:50|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|0
1636545250000|2021-11-10 11:54:10|4455.77|4455.77|4455.77|4455.77|4455.77|4455.77|4455.77|4455.77|0
1636545260000|2021-11-10 11:54:20|4456.29|4456.29|4455.94|4455.94|4456.29|4456.29|4455.94|4455.94|0
1636545290000|2021-11-10 11:54:50|4454.89|4454.89|4454.72|4454.72|4454.89|4454.89|4454.72|4454.72|0
1636545300000|2021-11-10 11:55:00|4455.07|4455.07|4455.74|4455.74|4455.74|4455.74|4455.07|4455.07|0
1636545310000|2021-11-10 11:55:10|4455.92|4455.92|4456.62|4456.62|4456.62|4456.62|4455.92|4455.92|0
1636545320000|2021-11-10 11:55:20|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|4456.79|0
1636545330000|2021-11-10 11:55:30|4457.14|4457.14|4456.09|4456.09|4457.14|4457.14|4456.09|4456.09|0
1636545370000|2021-11-10 11:56:10|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|4455.42|0
1636545380000|2021-11-10 11:56:20|4455.24|4455.24|4455.24|4455.24|4455.92|4455.92|4455.24|4455.24|0
1636545410000|2021-11-10 11:56:50|4455.77|4455.77|4456.29|4456.29|4456.99|4456.99|4455.77|4455.77|0
1636545420000|2021-11-10 11:57:00|4456.82|4456.82|4456.82|4456.82|4456.82|4456.82|4456.82|4456.82|0
1636545450000|2021-11-10 11:57:30|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|4456.71|0
1636545490000|2021-11-10 11:58:10|4457.42|4457.42|4457.06|4457.06|4457.42|4457.42|4457.06|4457.06|0
1636545550000|2021-11-10 11:59:10|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|4457.18|0
1636545560000|2021-11-10 11:59:20|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|0
1636545570000|2021-11-10 11:59:30|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|4457.68|0
1636545580000|2021-11-10 11:59:40|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|0
1636545600000|2021-11-10 12:00:00|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|4457.59|0
1636545610000|2021-11-10 12:00:10|4458.82|4458.82|4458.65|4458.65|4458.82|4458.82|4458.65|4458.65|0
1636545640000|2021-11-10 12:00:40|4458.3|4458.3|4457.09|4457.09|4458.3|4458.3|4457.09|4457.09|0
1636545650000|2021-11-10 12:00:50|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|0
1636545660000|2021-11-10 12:01:00|4457.8|4457.8|4458.15|4458.15|4458.15|4458.15|4457.8|4457.8|0
1636545670000|2021-11-10 12:01:10|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|0
1636545680000|2021-11-10 12:01:20|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1636545690000|2021-11-10 12:01:30|4458.66|4458.66|4458.66|4458.66|4458.66|4458.66|4458.66|4458.66|0
1636545700000|2021-11-10 12:01:40|4459.34|4459.34|4459.69|4459.69|4459.69|4459.69|4459.34|4459.34|0
1636545710000|2021-11-10 12:01:50|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|0
1636545720000|2021-11-10 12:02:00|4459.39|4459.39|4458.87|4458.87|4459.39|4459.39|4458.87|4458.87|0
1636545730000|2021-11-10 12:02:10|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|4458.7|0
1636545740000|2021-11-10 12:02:20|4459.23|4459.23|4458.73|4458.73|4459.23|4459.23|4458.73|4458.73|0
1636545760000|2021-11-10 12:02:40|4459.61|4459.61|4460.49|4460.49|4460.49|4460.49|4459.61|4459.61|0
1636545780000|2021-11-10 12:03:00|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|0
1636545790000|2021-11-10 12:03:10|4459.99|4459.99|4459.64|4459.64|4459.99|4459.99|4459.64|4459.64|0
1636545820000|2021-11-10 12:03:40|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|0
1636545840000|2021-11-10 12:04:00|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|0
1636545860000|2021-11-10 12:04:20|4459.61|4459.61|4459.78|4459.78|4459.96|4459.96|4459.61|4459.61|0
1636545870000|2021-11-10 12:04:30|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|0
1636545880000|2021-11-10 12:04:40|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1636545890000|2021-11-10 12:04:50|4461.36|4461.36|4461.54|4461.54|4461.54|4461.54|4461.36|4461.36|0
1636545900000|2021-11-10 12:05:00|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|4462.21|0
1636545910000|2021-11-10 12:05:10|4462.89|4462.89|4463.17|4463.17|4463.17|4463.17|4462.89|4462.89|0
1636545920000|2021-11-10 12:05:20|4463.85|4463.85|4463.95|4463.95|4464.06|4464.06|4463.85|4463.85|0
1636545930000|2021-11-10 12:05:30|4464|4464|4464|4464|4464|4464|4464|4464|0
1636545940000|2021-11-10 12:05:40|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|0
1636545960000|2021-11-10 12:06:00|4464.21|4464.21|4465.08|4465.08|4465.08|4465.08|4464.21|4464.21|0
1636545970000|2021-11-10 12:06:10|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|0
1636545990000|2021-11-10 12:06:30|4464.44|4464.44|4464.44|4464.44|4464.44|4464.44|4464.44|4464.44|0
1636546000000|2021-11-10 12:06:40|4464.32|4464.32|4463.45|4463.45|4464.32|4464.32|4463.45|4463.45|0
1636546010000|2021-11-10 12:06:50|4463.3|4463.3|4463.65|4463.65|4463.65|4463.65|4463.3|4463.3|0
1636546020000|2021-11-10 12:07:00|4463.81|4463.81|4463.96|4463.96|4463.96|4463.96|4463.81|4463.81|0
1636546040000|2021-11-10 12:07:20|4464.49|4464.49|4465.19|4465.19|4465.19|4465.19|4464.49|4464.49|0
1636546050000|2021-11-10 12:07:30|4465.71|4465.71|4466.24|4466.24|4466.24|4466.24|4465.71|4465.71|0
1636546060000|2021-11-10 12:07:40|4466.06|4466.06|4466.06|4466.06|4466.06|4466.06|4466.06|4466.06|0
1636546070000|2021-11-10 12:07:50|4466.59|4466.59|4465.71|4465.71|4466.59|4466.59|4465.71|4465.71|0
1636546110000|2021-11-10 12:08:30|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|0
1636546120000|2021-11-10 12:08:40|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|4466.91|0
1636546140000|2021-11-10 12:09:00|4466.86|4466.86|4466.97|4466.97|4466.97|4466.97|4466.86|4466.86|0
1636546150000|2021-11-10 12:09:10|4466.86|4466.86|4466.7|4466.7|4466.86|4466.86|4466.7|4466.7|0
1636546170000|2021-11-10 12:09:30|4466.75|4466.75|4466.96|4466.96|4466.96|4466.96|4466.75|4466.75|0
1636546180000|2021-11-10 12:09:40|4466.44|4466.44|4465.56|4465.56|4466.44|4466.44|4465.56|4465.56|0
1636546210000|2021-11-10 12:10:10|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|0
1636546220000|2021-11-10 12:10:20|4464.53|4464.53|4464.71|4464.71|4464.71|4464.71|4464.53|4464.53|0
1636546230000|2021-11-10 12:10:30|4464.53|4464.53|4464.53|4464.53|4464.53|4464.53|4464.53|4464.53|0
1636546240000|2021-11-10 12:10:40|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|4464.88|0
1636546250000|2021-11-10 12:10:50|4465.06|4465.06|4464.88|4464.88|4465.06|4465.06|4464.88|4464.88|0
1636546310000|2021-11-10 12:11:50|4465.56|4465.56|4466.23|4466.23|4466.23|4466.23|4465.56|4465.56|0
1636546320000|2021-11-10 12:12:00|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|4466.59|0
1636546350000|2021-11-10 12:12:30|4466.94|4466.94|4467.11|4467.11|4467.11|4467.11|4466.94|4466.94|0
1636546370000|2021-11-10 12:12:50|4467.64|4467.64|4467.14|4467.14|4467.81|4467.81|4467.14|4467.14|0
1636546400000|2021-11-10 12:13:20|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|0
1636546410000|2021-11-10 12:13:30|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1636546420000|2021-11-10 12:13:40|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1636546430000|2021-11-10 12:13:50|4467.29|4467.29|4467.29|4467.29|4467.29|4467.29|4467.29|4467.29|0
1636546460000|2021-11-10 12:14:20|4467.4|4467.4|4467.29|4467.29|4467.4|4467.4|4467.29|4467.29|0
1636546470000|2021-11-10 12:14:30|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|0
1636546500000|2021-11-10 12:15:00|4468.34|4468.34|4468.69|4468.69|4468.69|4468.69|4468.34|4468.34|0
1636546560000|2021-11-10 12:16:00|4469.37|4469.37|4469.37|4469.37|4469.37|4469.37|4469.37|4469.37|0
1636546570000|2021-11-10 12:16:10|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|0
1636546620000|2021-11-10 12:17:00|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|0
1636546630000|2021-11-10 12:17:10|4468.28|4468.28|4468.28|4468.28|4468.28|4468.28|4468.28|4468.28|0
1636546650000|2021-11-10 12:17:30|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|4468.63|0
1636546660000|2021-11-10 12:17:40|4468.98|4468.98|4469.15|4469.15|4469.15|4469.15|4468.98|4468.98|0
1636546670000|2021-11-10 12:17:50|4468.98|4468.98|4469.47|4469.47|4469.47|4469.47|4468.98|4468.98|0
1636546680000|2021-11-10 12:18:00|4469.63|4469.63|4470.16|4470.16|4470.16|4470.16|4469.63|4469.63|0
1636546700000|2021-11-10 12:18:20|4470.51|4470.51|4470.83|4470.83|4470.83|4470.83|4470.51|4470.51|0
1636546710000|2021-11-10 12:18:30|4470.12|4470.12|4470.28|4470.28|4470.28|4470.28|4470.12|4470.12|0
1636546720000|2021-11-10 12:18:40|4469.61|4469.61|4469.08|4469.08|4469.61|4469.61|4469.08|4469.08|0
1636546730000|2021-11-10 12:18:50|4469.26|4469.26|4469.26|4469.26|4469.26|4469.26|4469.26|4469.26|0
1636546750000|2021-11-10 12:19:10|4469.93|4469.93|4470.61|4470.61|4470.61|4470.61|4469.93|4469.93|0
1636546800000|2021-11-10 12:20:00|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|0
1636546820000|2021-11-10 12:20:20|4471.02|4471.02|4471.49|4471.49|4471.49|4471.49|4470.84|4470.84|0
1636546830000|2021-11-10 12:20:30|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|0
1636546850000|2021-11-10 12:20:50|4470.78|4470.78|4470.61|4470.61|4470.78|4470.78|4470.61|4470.61|0
1636546860000|2021-11-10 12:21:00|4471.31|4471.31|4471.49|4471.49|4471.49|4471.49|4471.31|4471.31|0
1636546870000|2021-11-10 12:21:10|4471.66|4471.66|4471.6|4471.6|4472.13|4472.13|4470.93|4470.93|0
1636546950000|2021-11-10 12:22:30|4470.9|4470.9|4470.9|4470.9|4470.9|4470.9|4470.74|4470.74|0
1636546990000|2021-11-10 12:23:10|4471.43|4471.43|4471.25|4471.25|4471.43|4471.43|4471.25|4471.25|0
1636547010000|2021-11-10 12:23:30|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|0
1636547020000|2021-11-10 12:23:40|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|0
1636547050000|2021-11-10 12:24:10|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4470.91|4470.91|0
1636547100000|2021-11-10 12:25:00|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|4471.75|0
1636547130000|2021-11-10 12:25:30|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|4472.28|0
1636547140000|2021-11-10 12:25:40|4472.44|4472.44|4472.62|4472.62|4472.62|4472.62|4472.44|4472.44|0
1636547150000|2021-11-10 12:25:50|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|4472.09|0
1636547160000|2021-11-10 12:26:00|4471.56|4471.56|4470.51|4470.51|4471.56|4471.56|4470.51|4470.51|0
1636547190000|2021-11-10 12:26:30|4469.81|4469.81|4469.99|4469.99|4469.99|4469.99|4469.81|4469.81|0
1636547200000|2021-11-10 12:26:40|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|4469.31|0
1636547220000|2021-11-10 12:27:00|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|4468.61|0
1636547240000|2021-11-10 12:27:20|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|0
1636547280000|2021-11-10 12:28:00|4467.79|4467.79|4465.24|4465.24|4467.79|4467.79|4465.24|4465.24|0
1636547340000|2021-11-10 12:29:00|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|4465.01|0
1636547350000|2021-11-10 12:29:10|4464.31|4464.31|4464.31|4464.31|4464.31|4464.31|4463.78|4463.78|0
1636547360000|2021-11-10 12:29:20|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|4464.42|0
1636547370000|2021-11-10 12:29:30|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|0
1636547380000|2021-11-10 12:29:40|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|4464.37|0
1636547400000|2021-11-10 12:30:00|4463.69|4463.69|4463.81|4463.81|4463.81|4463.81|4463.69|4463.69|0
1636547410000|2021-11-10 12:30:10|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|4463.63|0
1636547420000|2021-11-10 12:30:20|4463.28|4463.28|4463.48|4463.48|4463.81|4463.81|4463.28|4463.28|0
1636547440000|2021-11-10 12:30:40|4463.6|4463.6|4462.2|4462.2|4463.6|4463.6|4462.2|4462.2|0
1636547450000|2021-11-10 12:30:50|4461.96|4461.96|4461.84|4461.84|4461.96|4461.96|4461.84|4461.84|0
1636547460000|2021-11-10 12:31:00|4461.17|4461.17|4461.17|4461.17|4461.17|4461.17|4461.17|4461.17|0
1636547490000|2021-11-10 12:31:30|4460.96|4460.96|4461.01|4461.01|4461.01|4461.01|4460.96|4460.96|0
1636547500000|2021-11-10 12:31:40|4460.66|4460.66|4461.19|4461.19|4461.19|4461.19|4460.13|4460.13|0
1636547510000|2021-11-10 12:31:50|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|4461.4|0
1636547530000|2021-11-10 12:32:10|4461.92|4461.92|4461.92|4461.92|4461.92|4461.92|4461.92|4461.92|0
1636547540000|2021-11-10 12:32:20|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|0
1636547630000|2021-11-10 12:33:50|4460.82|4460.82|4460.99|4460.99|4460.99|4460.99|4460.82|4460.82|0
1636547640000|2021-11-10 12:34:00|4460.64|4460.64|4459.39|4459.39|4460.64|4460.64|4459.39|4459.39|0
1636547650000|2021-11-10 12:34:10|4460.06|4460.06|4460.06|4460.06|4460.06|4460.06|4460.06|4460.06|0
1636547670000|2021-11-10 12:34:30|4460.24|4460.24|4460.05|4460.05|4460.39|4460.39|4460.05|4460.05|0
1636547700000|2021-11-10 12:35:00|4459.35|4459.35|4458.65|4458.65|4459.35|4459.35|4458.65|4458.65|0
1636547710000|2021-11-10 12:35:10|4458.12|4458.12|4458.3|4458.3|4458.3|4458.3|4458.12|4458.12|0
1636547720000|2021-11-10 12:35:20|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|0
1636547760000|2021-11-10 12:36:00|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|0
1636547770000|2021-11-10 12:36:10|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|0
1636547780000|2021-11-10 12:36:20|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|0
1636547790000|2021-11-10 12:36:30|4458.31|4458.31|4458.98|4458.98|4458.98|4458.98|4458.31|4458.31|0
1636547830000|2021-11-10 12:37:10|4459.51|4459.51|4459.51|4459.51|4459.86|4459.86|4459.51|4459.51|0
1636547850000|2021-11-10 12:37:30|4459.56|4459.56|4459.56|4459.56|4459.56|4459.56|4459.56|4459.56|0
1636547900000|2021-11-10 12:38:20|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|0
1636547930000|2021-11-10 12:38:50|4460.09|4460.09|4460.14|4460.14|4460.14|4460.14|4460.09|4460.09|0
1636547940000|2021-11-10 12:39:00|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|4460.49|0
1636547960000|2021-11-10 12:39:20|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|0
1636547970000|2021-11-10 12:39:30|4461.34|4461.34|4462.02|4462.02|4462.02|4462.02|4461.34|4461.34|0
1636547990000|2021-11-10 12:39:50|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|4462.31|0
1636548000000|2021-11-10 12:40:00|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|4462.49|0
1636548010000|2021-11-10 12:40:10|4462.84|4462.84|4462.66|4462.66|4462.84|4462.84|4462.49|4462.49|0
1636548050000|2021-11-10 12:40:50|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|0
1636548060000|2021-11-10 12:41:00|4463.07|4463.07|4463.3|4463.3|4463.42|4463.42|4463.07|4463.07|0
1636548070000|2021-11-10 12:41:10|4464|4464|4464.32|4464.32|4464.84|4464.84|4464|4464|0
1636548100000|2021-11-10 12:41:40|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|4465.2|0
1636548110000|2021-11-10 12:41:50|4465.25|4465.25|4465.25|4465.25|4465.25|4465.25|4465.25|4465.25|0
1636548120000|2021-11-10 12:42:00|4465.09|4465.09|4465.14|4465.14|4465.14|4465.14|4465.09|4465.09|0
1636548130000|2021-11-10 12:42:10|4464.97|4464.97|4464.97|4464.97|4464.97|4464.97|4464.97|4464.97|0
1636548150000|2021-11-10 12:42:30|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|4464.85|0
1636548170000|2021-11-10 12:42:50|4464.73|4464.73|4464.89|4464.89|4464.89|4464.89|4464.73|4464.73|0
1636548180000|2021-11-10 12:43:00|4464.95|4464.95|4464.78|4464.78|4464.95|4464.95|4464.78|4464.78|0
1636548190000|2021-11-10 12:43:10|4464.43|4464.43|4464.43|4464.43|4464.43|4464.43|4464.43|4464.43|0
1636548200000|2021-11-10 12:43:20|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|0
1636548250000|2021-11-10 12:44:10|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|4465.49|0
1636548260000|2021-11-10 12:44:20|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|4464.96|0
1636548270000|2021-11-10 12:44:30|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|4464.78|0
1636548280000|2021-11-10 12:44:40|4464.61|4464.61|4464.08|4464.08|4464.61|4464.61|4464.08|4464.08|0
1636548290000|2021-11-10 12:44:50|4464.23|4464.23|4464.23|4464.23|4464.23|4464.23|4464.23|4464.23|0
1636548330000|2021-11-10 12:45:30|4464.58|4464.58|4464.23|4464.23|4464.58|4464.58|4464.23|4464.23|0
1636548350000|2021-11-10 12:45:50|4463.7|4463.7|4463.03|4463.03|4463.7|4463.7|4463.03|4463.03|0
1636548390000|2021-11-10 12:46:30|4463.19|4463.19|4464.39|4464.39|4464.72|4464.72|4463.19|4463.19|0
1636548400000|2021-11-10 12:46:40|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|4464.07|0
1636548420000|2021-11-10 12:47:00|4464.59|4464.59|4465.47|4465.47|4465.47|4465.47|4464.59|4464.59|0
1636548430000|2021-11-10 12:47:10|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|0
1636548450000|2021-11-10 12:47:30|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|4465.46|0
1636548480000|2021-11-10 12:48:00|4465.28|4465.28|4464.75|4464.75|4465.28|4465.28|4464.75|4464.75|0
1636548520000|2021-11-10 12:48:40|4464.64|4464.64|4464.64|4464.64|4464.64|4464.64|4464.64|4464.64|0
1636548530000|2021-11-10 12:48:50|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|4464.46|0
1636548560000|2021-11-10 12:49:20|4464.76|4464.76|4464.64|4464.64|4464.76|4464.76|4464.64|4464.64|0
1636548600000|2021-11-10 12:50:00|4463.94|4463.94|4463.94|4463.94|4463.94|4463.94|4463.94|4463.94|0
1636548620000|2021-11-10 12:50:20|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|4463.76|0
1636548680000|2021-11-10 12:51:20|4463.09|4463.09|4463.73|4463.73|4463.73|4463.73|4463.09|4463.09|0
1636548690000|2021-11-10 12:51:30|4464.41|4464.41|4463.88|4463.88|4464.41|4464.41|4463.53|4463.53|0
1636548710000|2021-11-10 12:51:50|4463.51|4463.51|4463.51|4463.51|4463.51|4463.51|4463.41|4463.41|0
1636548720000|2021-11-10 12:52:00|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|4462.99|0
1636548760000|2021-11-10 12:52:40|4463.16|4463.16|4462.28|4462.28|4463.16|4463.16|4462.28|4462.28|0
1636548770000|2021-11-10 12:52:50|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|4461.61|0
1636548800000|2021-11-10 12:53:20|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|0
1636548810000|2021-11-10 12:53:30|4460.79|4460.79|4460.58|4460.58|4460.93|4460.93|4460.58|4460.58|0
1636548820000|2021-11-10 12:53:40|4460.41|4460.41|4460.41|4460.41|4460.41|4460.41|4460.41|4460.41|0
1636548840000|2021-11-10 12:54:00|4460.64|4460.64|4460.41|4460.41|4460.64|4460.64|4460.41|4460.41|0
1636548870000|2021-11-10 12:54:30|4460.58|4460.58|4460.44|4460.44|4460.58|4460.58|4460.44|4460.44|0
1636548930000|2021-11-10 12:55:30|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|4461.11|0
1636548950000|2021-11-10 12:55:50|4461.29|4461.29|4461.29|4461.29|4461.29|4461.29|4461.29|4461.29|0
1636548990000|2021-11-10 12:56:30|4460.61|4460.61|4460.77|4460.77|4460.77|4460.77|4460.61|4460.61|0
1636549010000|2021-11-10 12:56:50|4460.25|4460.25|4460.25|4460.25|4460.25|4460.25|4460.25|4460.25|0
1636549020000|2021-11-10 12:57:00|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|0
1636549030000|2021-11-10 12:57:10|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|0
1636549040000|2021-11-10 12:57:20|4460.77|4460.77|4460.77|4460.77|4460.77|4460.77|4460.77|4460.77|0
1636549050000|2021-11-10 12:57:30|4460.1|4460.1|4460.26|4460.26|4460.26|4460.26|4460.1|4460.1|0
1636549070000|2021-11-10 12:57:50|4459.74|4459.74|4459.74|4459.74|4459.74|4459.74|4459.74|4459.74|0
1636549080000|2021-11-10 12:58:00|4459.39|4459.39|4459.39|4459.39|4459.39|4459.39|4459.39|4459.39|0
1636549110000|2021-11-10 12:58:30|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|4459.24|0
1636549120000|2021-11-10 12:58:40|4458.89|4458.89|4461.84|4461.84|4461.84|4461.84|4458.89|4458.89|0
1636549140000|2021-11-10 12:59:00|4461.49|4461.49|4461.49|4461.49|4461.49|4461.49|4461.49|4461.49|0
1636549150000|2021-11-10 12:59:10|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|4460.97|0
1636549160000|2021-11-10 12:59:20|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|0
1636549170000|2021-11-10 12:59:30|4461.67|4461.67|4461.67|4461.67|4461.67|4461.67|4461.67|4461.67|0
1636549180000|2021-11-10 12:59:40|4460.79|4460.79|4460.79|4460.79|4460.79|4460.79|4460.79|4460.79|0
1636549190000|2021-11-10 12:59:50|4462.02|4462.02|4462.02|4462.02|4462.02|4462.02|4462.02|4462.02|0
1636549220000|2021-11-10 13:00:20|4462.54|4462.54|4462.54|4462.54|4462.54|4462.54|4462.54|4462.54|0
1636549230000|2021-11-10 13:00:30|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|4462.9|0
1636549240000|2021-11-10 13:00:40|4463.11|4463.11|4463.05|4463.05|4463.11|4463.11|4463.05|4463.05|0
1636549250000|2021-11-10 13:00:50|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|4463.73|0
1636549260000|2021-11-10 13:01:00|4464.78|4464.78|4464.78|4464.78|4464.96|4464.96|4464.78|4464.78|0
1636549280000|2021-11-10 13:01:20|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|4464.94|0
1636549310000|2021-11-10 13:01:50|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|4465.62|0
1636549360000|2021-11-10 13:02:40|4466.15|4466.15|4466.32|4466.32|4466.32|4466.32|4466.15|4466.15|0
1636549370000|2021-11-10 13:02:50|4467|4467|4466.82|4466.82|4467|4467|4466.82|4466.82|0
1636549380000|2021-11-10 13:03:00|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|0
1636549400000|2021-11-10 13:03:20|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|0
1636549420000|2021-11-10 13:03:40|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|0
1636549430000|2021-11-10 13:03:50|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|4467.82|0
1636549440000|2021-11-10 13:04:00|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|0
1636549450000|2021-11-10 13:04:10|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|0
1636549460000|2021-11-10 13:04:20|4467.01|4467.01|4467.06|4467.06|4467.06|4467.06|4467.01|4467.01|0
1636549470000|2021-11-10 13:04:30|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|4466.73|0
1636549490000|2021-11-10 13:04:50|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|4467.26|0
1636549500000|2021-11-10 13:05:00|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|0
1636549520000|2021-11-10 13:05:20|4466.73|4466.73|4466.56|4466.56|4466.73|4466.73|4466.56|4466.56|0
1636549550000|2021-11-10 13:05:50|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|4466.72|0
1636549570000|2021-11-10 13:06:10|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|4466.98|0
1636549590000|2021-11-10 13:06:30|4467.16|4467.16|4466.63|4466.63|4467.16|4467.16|4466.63|4466.63|0
1636549600000|2021-11-10 13:06:40|4465.96|4465.96|4465.96|4465.96|4465.96|4465.96|4465.96|4465.96|0
1636549620000|2021-11-10 13:07:00|4466.63|4466.63|4466.98|4466.98|4466.98|4466.98|4466.63|4466.63|0
1636549650000|2021-11-10 13:07:30|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|0
1636549680000|2021-11-10 13:08:00|4466.46|4466.46|4466.28|4466.28|4466.46|4466.46|4466.28|4466.28|0
1636549690000|2021-11-10 13:08:10|4465.58|4465.58|4466.3|4466.3|4466.46|4466.46|4465.58|4465.58|0
1636549710000|2021-11-10 13:08:30|4467.35|4467.35|4467.35|4467.35|4467.35|4467.35|4467.35|4467.35|0
1636549730000|2021-11-10 13:08:50|4466.82|4466.82|4467|4467|4467|4467|4466.82|4466.82|0
1636549770000|2021-11-10 13:09:30|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|0
1636549790000|2021-11-10 13:09:50|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|0
1636549800000|2021-11-10 13:10:00|4467.67|4467.67|4467.67|4467.67|4467.67|4467.67|4467.67|4467.67|0
1636549810000|2021-11-10 13:10:10|4467.5|4467.5|4467.32|4467.32|4467.5|4467.5|4467.32|4467.32|0
1636549840000|2021-11-10 13:10:40|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|4467.15|0
1636549850000|2021-11-10 13:10:50|4467.67|4467.67|4468.02|4468.02|4468.02|4468.02|4467.67|4467.67|0
1636549860000|2021-11-10 13:11:00|4468.7|4468.7|4468.02|4468.02|4468.7|4468.7|4468.02|4468.02|0
1636549890000|2021-11-10 13:11:30|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|4467.81|0
1636549900000|2021-11-10 13:11:40|4468.49|4468.49|4467.81|4467.81|4468.49|4468.49|4467.81|4467.81|0
1636549920000|2021-11-10 13:12:00|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|4467.64|0
1636549990000|2021-11-10 13:13:10|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|4467.46|0
1636550000000|2021-11-10 13:13:20|4467.36|4467.36|4467.36|4467.36|4467.36|4467.36|4467.36|4467.36|0
1636550020000|2021-11-10 13:13:40|4467.41|4467.41|4466.94|4466.94|4467.46|4467.46|4466.94|4466.94|0
1636550030000|2021-11-10 13:13:50|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|4467.09|0
1636550040000|2021-11-10 13:14:00|4467.44|4467.44|4467.55|4467.55|4467.55|4467.55|4467.44|4467.44|0
1636550070000|2021-11-10 13:14:30|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|0
1636550130000|2021-11-10 13:15:30|4467.02|4467.02|4467.02|4467.02|4467.02|4467.02|4467.02|4467.02|0
1636550150000|2021-11-10 13:15:50|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|4466.92|0
1636550190000|2021-11-10 13:16:30|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|4467.59|0
1636550200000|2021-11-10 13:16:40|4467.42|4467.42|4467.42|4467.42|4467.42|4467.42|4467.42|4467.42|0
1636550230000|2021-11-10 13:17:10|4467.24|4467.24|4466.37|4466.37|4467.24|4467.24|4466.37|4466.37|0
1636550250000|2021-11-10 13:17:30|4466.53|4466.53|4466.53|4466.53|4466.53|4466.53|4466.53|4466.53|0
1636550260000|2021-11-10 13:17:40|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|0
1636550270000|2021-11-10 13:17:50|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|0
1636550280000|2021-11-10 13:18:00|4466.69|4466.69|4466.52|4466.52|4466.69|4466.69|4466.52|4466.52|0
1636550290000|2021-11-10 13:18:10|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|0
1636550340000|2021-11-10 13:19:00|4467.72|4467.72|4466.37|4466.37|4467.72|4467.72|4466.37|4466.37|0
1636550370000|2021-11-10 13:19:30|4466.16|4466.16|4466.16|4466.16|4466.16|4466.16|4466.16|4466.16|0
1636550380000|2021-11-10 13:19:40|4465.46|4465.46|4465.1|4465.1|4465.46|4465.46|4465.1|4465.1|0
1636550390000|2021-11-10 13:19:50|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|4465.78|0
1636550400000|2021-11-10 13:20:00|4465.1|4465.1|4465|4465|4465.1|4465.1|4465|4465|0
1636550410000|2021-11-10 13:20:10|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|4464.47|0
1636550420000|2021-11-10 13:20:20|4464.3|4464.3|4464.82|4464.82|4464.82|4464.82|4463.77|4463.77|0
1636550450000|2021-11-10 13:20:50|4463.25|4463.25|4463.07|4463.07|4463.25|4463.25|4463.07|4463.07|0
1636550460000|2021-11-10 13:21:00|4462.37|4462.37|4462.72|4462.72|4462.72|4462.72|4462.37|4462.37|0
1636550480000|2021-11-10 13:21:20|4462.02|4462.02|4462.37|4462.37|4462.37|4462.37|4462.02|4462.02|0
1636550520000|2021-11-10 13:22:00|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|4461.32|0
1636550530000|2021-11-10 13:22:10|4461.14|4461.14|4461.32|4461.32|4461.32|4461.32|4461.14|4461.14|0
1636550540000|2021-11-10 13:22:20|4460.62|4460.62|4460.62|4460.62|4460.62|4460.62|4460.62|4460.62|0
1636550550000|2021-11-10 13:22:30|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|0
1636550560000|2021-11-10 13:22:40|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|0
1636550590000|2021-11-10 13:23:10|4459.97|4459.97|4459.94|4459.94|4459.97|4459.97|4459.42|4459.42|0
1636550620000|2021-11-10 13:23:40|4459.77|4459.77|4458.6|4458.6|4459.77|4459.77|4458.6|4458.6|0
1636550640000|2021-11-10 13:24:00|4458.08|4458.08|4457.9|4457.9|4458.08|4458.08|4457.38|4457.38|0
1636550650000|2021-11-10 13:24:10|4457.2|4457.2|4457.55|4457.55|4457.55|4457.55|4457.2|4457.2|0
1636550660000|2021-11-10 13:24:20|4458.08|4458.08|4458.08|4458.08|4458.25|4458.25|4457.73|4457.73|0
1636550670000|2021-11-10 13:24:30|4458.78|4458.78|4458.63|4458.63|4458.78|4458.78|4458.63|4458.63|0
1636550690000|2021-11-10 13:24:50|4458.96|4458.96|4458.75|4458.75|4458.96|4458.96|4458.75|4458.75|0
1636550700000|2021-11-10 13:25:00|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|0
1636550720000|2021-11-10 13:25:20|4458.42|4458.42|4458.6|4458.6|4458.6|4458.6|4458.42|4458.42|0
1636550730000|2021-11-10 13:25:30|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|0
1636550760000|2021-11-10 13:26:00|4458.04|4458.04|4457.48|4457.48|4458.04|4458.04|4457.36|4457.36|0
1636550780000|2021-11-10 13:26:20|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|0
1636550790000|2021-11-10 13:26:30|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|0
1636550800000|2021-11-10 13:26:40|4458.18|4458.18|4458.53|4458.53|4458.53|4458.53|4458.18|4458.18|0
1636550810000|2021-11-10 13:26:50|4458.01|4458.01|4457.48|4457.48|4458.01|4458.01|4457.48|4457.48|0
1636550820000|2021-11-10 13:27:00|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|4457.72|0
1636550850000|2021-11-10 13:27:30|4457.61|4457.61|4456.94|4456.94|4457.61|4457.61|4456.94|4456.94|0
1636550860000|2021-11-10 13:27:40|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|0
1636550870000|2021-11-10 13:27:50|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|0
1636550880000|2021-11-10 13:28:00|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|4457.23|0
1636550950000|2021-11-10 13:29:10|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|0
1636550960000|2021-11-10 13:29:20|4456.53|4456.53|4456.41|4456.41|4456.53|4456.53|4456.41|4456.41|0
1636550980000|2021-11-10 13:29:40|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|4455.88|0
1636551000000|2021-11-10 13:30:00|4455.65|4455.65|4453.25|4453.25|4455.65|4455.65|4453.25|4453.25|0
1636551010000|2021-11-10 13:30:10|4452.57|4452.57|4452.92|4452.92|4452.92|4452.92|4452.57|4452.57|0
1636551020000|2021-11-10 13:30:20|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|4452.25|0
1636551030000|2021-11-10 13:30:30|4452.1|4452.1|4452.38|4452.38|4452.38|4452.38|4452.1|4452.1|0
1636551040000|2021-11-10 13:30:40|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|4453.08|0
1636551050000|2021-11-10 13:30:50|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|4453.26|0
1636551060000|2021-11-10 13:31:00|4452.58|4452.58|4452.06|4452.06|4452.58|4452.58|4452.06|4452.06|0
1636551080000|2021-11-10 13:31:20|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|0
1636551100000|2021-11-10 13:31:40|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|0
1636551110000|2021-11-10 13:31:50|4451.58|4451.58|4453.31|4453.31|4453.31|4453.31|4451.58|4451.58|0
1636551120000|2021-11-10 13:32:00|4454.36|4454.36|4454.35|4454.35|4454.54|4454.54|4454.19|4454.19|0
1636551140000|2021-11-10 13:32:20|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|4454.52|0
1636551180000|2021-11-10 13:33:00|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|4453.84|0
1636551190000|2021-11-10 13:33:10|4454.52|4454.52|4455.89|4455.89|4455.89|4455.89|4454.52|4454.52|0
1636551200000|2021-11-10 13:33:20|4456.59|4456.59|4456.8|4456.8|4457.27|4457.27|4455.92|4455.92|0
1636551210000|2021-11-10 13:33:30|4456.97|4456.97|4456.68|4456.68|4456.97|4456.97|4456.68|4456.68|0
1636551220000|2021-11-10 13:33:40|4457.03|4457.03|4458.43|4458.43|4458.43|4458.43|4457.03|4457.03|0
1636551230000|2021-11-10 13:33:50|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|4458.6|0
1636551240000|2021-11-10 13:34:00|4457.89|4457.89|4457.87|4457.87|4457.89|4457.89|4457.19|4457.19|0
1636551280000|2021-11-10 13:34:40|4457.52|4457.52|4457.52|4457.52|4457.52|4457.52|4457.52|4457.52|0
1636551300000|2021-11-10 13:35:00|4458.04|4458.04|4458.04|4458.04|4458.04|4458.04|4458.04|4458.04|0
1636551310000|2021-11-10 13:35:10|4457.52|4457.52|4457.34|4457.34|4457.52|4457.52|4457.34|4457.34|0
1636551360000|2021-11-10 13:36:00|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|4455.99|4455.99|0
1636551420000|2021-11-10 13:37:00|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|4457.02|0
1636551430000|2021-11-10 13:37:10|4456.91|4456.91|4455.98|4455.98|4456.91|4456.91|4455.98|4455.98|0
1636551440000|2021-11-10 13:37:20|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1636551450000|2021-11-10 13:37:30|4455.04|4455.04|4455.04|4455.04|4455.04|4455.04|4455.04|4455.04|0
1636551490000|2021-11-10 13:38:10|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|4454.36|0
1636551500000|2021-11-10 13:38:20|4454.01|4454.01|4454.01|4454.01|4454.01|4454.01|4454.01|4454.01|0
1636551510000|2021-11-10 13:38:30|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|0
1636551520000|2021-11-10 13:38:40|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|0
1636551530000|2021-11-10 13:38:50|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|4453.83|0
1636551540000|2021-11-10 13:39:00|4453.48|4453.48|4453.36|4453.36|4453.48|4453.48|4453.31|4453.31|0
1636551550000|2021-11-10 13:39:10|4453.47|4453.47|4453.31|4453.31|4453.57|4453.57|4453.31|4453.31|0
1636551560000|2021-11-10 13:39:20|4452.43|4452.43|4452.78|4452.78|4452.78|4452.78|4452.43|4452.43|0
1636551570000|2021-11-10 13:39:30|4453.13|4453.13|4453.16|4453.16|4453.83|4453.83|4453.13|4453.13|0
1636551580000|2021-11-10 13:39:40|4453.33|4453.33|4452.82|4452.82|4453.33|4453.33|4452.82|4452.82|0
1636551620000|2021-11-10 13:40:20|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|0
1636551640000|2021-11-10 13:40:40|4453.71|4453.71|4453.82|4453.82|4453.82|4453.82|4453.71|4453.71|0
1636551670000|2021-11-10 13:41:10|4454.5|4454.5|4456.78|4456.78|4456.78|4456.78|4454.5|4454.5|0
1636551690000|2021-11-10 13:41:30|4456.83|4456.83|4456.99|4456.99|4456.99|4456.99|4456.83|4456.83|0
1636551700000|2021-11-10 13:41:40|4456.88|4456.88|4456.78|4456.78|4456.88|4456.88|4456.78|4456.78|0
1636551730000|2021-11-10 13:42:10|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|0
1636551750000|2021-11-10 13:42:30|4455.58|4455.58|4455.93|4455.93|4455.93|4455.93|4455.58|4455.58|0
1636551770000|2021-11-10 13:42:50|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|0
1636551780000|2021-11-10 13:43:00|4455.26|4455.26|4454.73|4454.73|4455.26|4455.26|4454.73|4454.73|0
1636551850000|2021-11-10 13:44:10|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|4454.57|0
1636551870000|2021-11-10 13:44:30|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|0
1636551880000|2021-11-10 13:44:40|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|0
1636551900000|2021-11-10 13:45:00|4456.14|4456.14|4455.74|4455.74|4456.14|4456.14|4455.74|4455.74|0
1636551920000|2021-11-10 13:45:20|4455.07|4455.07|4454.02|4454.02|4455.07|4455.07|4453.84|4453.84|0
1636551930000|2021-11-10 13:45:30|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|4453.14|0
1636551950000|2021-11-10 13:45:50|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|4453.24|0
1636551960000|2021-11-10 13:46:00|4453.59|4453.59|4453.77|4453.77|4454.12|4454.12|4453.59|4453.59|0
1636551970000|2021-11-10 13:46:10|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|0
1636551980000|2021-11-10 13:46:20|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|4453.66|0
1636552010000|2021-11-10 13:46:50|4453.93|4453.93|4453.88|4453.88|4453.93|4453.93|4453.88|4453.88|0
1636552020000|2021-11-10 13:47:00|4454.09|4454.09|4453.11|4453.11|4454.09|4454.09|4453.11|4453.11|0
1636552030000|2021-11-10 13:47:10|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|4453.64|0
1636552050000|2021-11-10 13:47:30|4453.81|4453.81|4454.49|4454.49|4454.49|4454.49|4453.81|4453.81|0
1636552060000|2021-11-10 13:47:40|4454.66|4454.66|4454.35|4454.35|4454.66|4454.66|4454|4454|0
1636552070000|2021-11-10 13:47:50|4454|4454|4453.65|4453.65|4454|4454|4453.65|4453.65|0
1636552090000|2021-11-10 13:48:10|4453.81|4453.81|4453.69|4453.69|4453.81|4453.81|4453.01|4453.01|0
1636552110000|2021-11-10 13:48:30|4453.64|4453.64|4453.69|4453.69|4453.69|4453.69|4453.64|4453.64|0
1636552120000|2021-11-10 13:48:40|4453.95|4453.95|4453.25|4453.25|4453.95|4453.95|4453.25|4453.25|0
1636552130000|2021-11-10 13:48:50|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|0
1636552140000|2021-11-10 13:49:00|4452.85|4452.85|4452.14|4452.14|4452.85|4452.85|4452.14|4452.14|0
1636552150000|2021-11-10 13:49:10|4451.47|4451.47|4452.07|4452.07|4452.07|4452.07|4451.36|4451.36|0
1636552170000|2021-11-10 13:49:30|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|4451.71|0
1636552190000|2021-11-10 13:49:50|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|4450.84|0
1636552200000|2021-11-10 13:50:00|4450.49|4450.49|4454.09|4454.09|4454.09|4454.09|4450.49|4450.49|0
1636552210000|2021-11-10 13:50:10|4455.15|4455.15|4454.62|4454.62|4455.15|4455.15|4454.62|4454.62|0
1636552230000|2021-11-10 13:50:30|4453.74|4453.74|4452.88|4452.88|4453.74|4453.74|4452.88|4452.88|0
1636552240000|2021-11-10 13:50:40|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|0
1636552260000|2021-11-10 13:51:00|4452.57|4452.57|4452.92|4452.92|4452.92|4452.92|4452.57|4452.57|0
1636552300000|2021-11-10 13:51:40|4453.62|4453.62|4453.62|4453.62|4453.62|4453.62|4453.62|4453.62|0
1636552310000|2021-11-10 13:51:50|4454.97|4454.97|4454.97|4454.97|4454.97|4454.97|4454.97|4454.97|0
1636552330000|2021-11-10 13:52:10|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|0
1636552340000|2021-11-10 13:52:20|4453.92|4453.92|4454.27|4454.27|4454.27|4454.27|4453.92|4453.92|0
1636552370000|2021-11-10 13:52:50|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|4454.38|0
1636552390000|2021-11-10 13:53:10|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|0
1636552400000|2021-11-10 13:53:20|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|0
1636552410000|2021-11-10 13:53:30|4454.4|4454.4|4454.4|4454.4|4454.4|4454.4|4454.4|4454.4|0
1636552440000|2021-11-10 13:54:00|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|0
1636552470000|2021-11-10 13:54:30|4454.58|4454.58|4454.58|4454.58|4454.58|4454.58|4454.58|4454.58|0
1636552480000|2021-11-10 13:54:40|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|4454.46|0
1636552540000|2021-11-10 13:55:40|4454.11|4454.11|4454.78|4454.78|4454.78|4454.78|4454.11|4454.11|0
1636552560000|2021-11-10 13:56:00|4454.26|4454.26|4455.64|4455.64|4455.64|4455.64|4454.26|4454.26|0
1636552570000|2021-11-10 13:56:10|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|4455.11|0
1636552580000|2021-11-10 13:56:20|4455.29|4455.29|4454.84|4454.84|4455.29|4455.29|4454.84|4454.84|0
1636552590000|2021-11-10 13:56:30|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|0
1636552620000|2021-11-10 13:57:00|4454.01|4454.01|4453.48|4453.48|4454.01|4454.01|4453.48|4453.48|0
1636552630000|2021-11-10 13:57:10|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|4452.81|0
1636552650000|2021-11-10 13:57:30|4451.93|4451.93|4452.11|4452.11|4452.46|4452.46|4451.93|4451.93|0
1636552660000|2021-11-10 13:57:40|4451.93|4451.93|4451.56|4451.56|4451.93|4451.93|4451.56|4451.56|0
1636552670000|2021-11-10 13:57:50|4450.89|4450.89|4451.04|4451.04|4451.04|4451.04|4450.36|4450.36|0
1636552680000|2021-11-10 13:58:00|4451.72|4451.72|4451.72|4451.72|4451.72|4451.72|4451.72|4451.72|0
1636552690000|2021-11-10 13:58:10|4451.04|4451.04|4450.52|4450.52|4451.04|4451.04|4450.52|4450.52|0
1636552700000|2021-11-10 13:58:20|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|0
1636552730000|2021-11-10 13:58:50|4449.7|4449.7|4450.58|4450.58|4450.58|4450.58|4449.7|4449.7|0
1636552740000|2021-11-10 13:59:00|4451.11|4451.11|4452.13|4452.13|4452.13|4452.13|4451.11|4451.11|0
1636552750000|2021-11-10 13:59:10|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|0
1636552770000|2021-11-10 13:59:30|4452.59|4452.59|4451.64|4451.64|4452.64|4452.64|4451.59|4451.59|0
1636552810000|2021-11-10 14:00:10|4451.49|4451.49|4451.49|4451.49|4451.49|4451.49|4451.49|4451.49|0
1636552820000|2021-11-10 14:00:20|4451.14|4451.14|4452.2|4452.2|4452.2|4452.2|4451.14|4451.14|0
1636552830000|2021-11-10 14:00:30|4451.52|4451.52|4452.05|4452.05|4452.05|4452.05|4451.37|4451.37|0
1636552860000|2021-11-10 14:01:00|4452.23|4452.23|4451.35|4451.35|4452.23|4452.23|4451.35|4451.35|0
1636552880000|2021-11-10 14:01:20|4452.05|4452.05|4452.05|4452.05|4452.05|4452.05|4452.05|4452.05|0
1636552890000|2021-11-10 14:01:30|4451.7|4451.7|4452.03|4452.03|4452.03|4452.03|4451.7|4451.7|0
1636552920000|2021-11-10 14:02:00|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|0
1636552930000|2021-11-10 14:02:10|4451.52|4451.52|4451.69|4451.69|4452.04|4452.04|4451.17|4451.17|0
1636552950000|2021-11-10 14:02:30|4452.21|4452.21|4452.04|4452.04|4452.39|4452.39|4452.04|4452.04|0
1636552960000|2021-11-10 14:02:40|4451.55|4451.55|4451.71|4451.71|4451.71|4451.71|4451.55|4451.55|0
1636552970000|2021-11-10 14:02:50|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|0
1636552990000|2021-11-10 14:03:10|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|0
1636553000000|2021-11-10 14:03:20|4451.19|4451.19|4451.54|4451.54|4451.54|4451.54|4451.19|4451.19|0
1636553020000|2021-11-10 14:03:40|4451.89|4451.89|4451.89|4451.89|4452.24|4452.24|4451.89|4451.89|0
1636553030000|2021-11-10 14:03:50|4451.94|4451.94|4452.05|4452.05|4452.05|4452.05|4451.94|4451.94|0
1636553060000|2021-11-10 14:04:20|4452.21|4452.21|4453.25|4453.25|4453.25|4453.25|4452.21|4452.21|0
1636553070000|2021-11-10 14:04:30|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|0
1636553090000|2021-11-10 14:04:50|4453.49|4453.49|4454.19|4454.19|4454.19|4454.19|4453.49|4453.49|0
1636553100000|2021-11-10 14:05:00|4453.51|4453.51|4454.21|4454.21|4454.21|4454.21|4453.51|4453.51|0
1636553110000|2021-11-10 14:05:10|4455.56|4455.56|4455.56|4455.56|4455.56|4455.56|4455.56|4455.56|0
1636553120000|2021-11-10 14:05:20|4455.71|4455.71|4455.71|4455.71|4455.71|4455.71|4455.71|4455.71|0
1636553130000|2021-11-10 14:05:30|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|4455.89|0
1636553140000|2021-11-10 14:05:40|4456.41|4456.41|4456.59|4456.59|4456.59|4456.59|4456.41|4456.41|0
1636553150000|2021-11-10 14:05:50|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|0
1636553160000|2021-11-10 14:06:00|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|4456.76|0
1636553170000|2021-11-10 14:06:10|4456.94|4456.94|4456.44|4456.44|4456.94|4456.94|4456.09|4456.09|0
1636553180000|2021-11-10 14:06:20|4456.61|4456.61|4456.79|4456.79|4456.79|4456.79|4456.61|4456.61|0
1636553190000|2021-11-10 14:06:30|4457.14|4457.14|4456.96|4456.96|4457.14|4457.14|4456.96|4456.96|0
1636553200000|2021-11-10 14:06:40|4457.49|4457.49|4458.06|4458.06|4458.06|4458.06|4457.38|4457.38|0
1636553220000|2021-11-10 14:07:00|4458.76|4458.76|4458.09|4458.09|4458.76|4458.76|4458.09|4458.09|0
1636553240000|2021-11-10 14:07:20|4457.41|4457.41|4458.79|4458.79|4458.79|4458.79|4457.41|4457.41|0
1636553250000|2021-11-10 14:07:30|4458.61|4458.61|4458.26|4458.26|4458.61|4458.61|4458.09|4458.09|0
1636553260000|2021-11-10 14:07:40|4458.61|4458.61|4458.96|4458.96|4458.96|4458.96|4458.61|4458.61|0
1636553270000|2021-11-10 14:07:50|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|4458.44|0
1636553290000|2021-11-10 14:08:10|4458.79|4458.79|4458.61|4458.61|4458.79|4458.79|4458.61|4458.61|0
1636553300000|2021-11-10 14:08:20|4458.79|4458.79|4458.96|4458.96|4458.96|4458.96|4458.79|4458.79|0
1636553310000|2021-11-10 14:08:30|4458.29|4458.29|4458.64|4458.64|4458.64|4458.64|4458.29|4458.29|0
1636553330000|2021-11-10 14:08:50|4458.11|4458.11|4457.74|4457.74|4458.79|4458.79|4457.74|4457.74|0
1636553340000|2021-11-10 14:09:00|4458.09|4458.09|4457.41|4457.41|4458.09|4458.09|4457.41|4457.41|0
1636553350000|2021-11-10 14:09:10|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|4457.76|0
1636553360000|2021-11-10 14:09:20|4457.41|4457.41|4457.59|4457.59|4457.59|4457.59|4457.06|4457.06|0
1636553370000|2021-11-10 14:09:30|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|4457.94|0
1636553380000|2021-11-10 14:09:40|4458.11|4458.11|4458.05|4458.05|4458.11|4458.11|4457.94|4457.94|0
1636553390000|2021-11-10 14:09:50|4458.41|4458.41|4457.73|4457.73|4458.41|4458.41|4457.73|4457.73|0
1636553400000|2021-11-10 14:10:00|4458.08|4458.08|4458.43|4458.43|4459.11|4459.11|4458.08|4458.08|0
1636553410000|2021-11-10 14:10:10|4459.11|4459.11|4458.63|4458.63|4459.16|4459.16|4458.48|4458.48|0
1636553420000|2021-11-10 14:10:20|4459.31|4459.31|4459.98|4459.98|4460.66|4460.66|4459.31|4459.31|0
1636553430000|2021-11-10 14:10:30|4460.16|4460.16|4460.04|4460.04|4460.16|4460.16|4460.04|4460.04|0
1636553440000|2021-11-10 14:10:40|4459.86|4459.86|4459.69|4459.69|4459.86|4459.86|4459.69|4459.69|0
1636553450000|2021-11-10 14:10:50|4459.85|4459.85|4459.36|4459.36|4459.85|4459.85|4459.01|4459.01|0
1636553460000|2021-11-10 14:11:00|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|4459.54|0
1636553470000|2021-11-10 14:11:10|4459.89|4459.89|4460.24|4460.24|4460.24|4460.24|4459.89|4459.89|0
1636553480000|2021-11-10 14:11:20|4460.59|4460.59|4460.24|4460.24|4460.59|4460.59|4460.24|4460.24|0
1636553500000|2021-11-10 14:11:40|4460.59|4460.59|4460.97|4460.97|4461.64|4461.64|4460.59|4460.59|0
1636553510000|2021-11-10 14:11:50|4460.29|4460.29|4459.41|4459.41|4460.29|4460.29|4459.41|4459.41|0
1636553520000|2021-11-10 14:12:00|4460.12|4460.12|4459.94|4459.94|4460.12|4460.12|4459.94|4459.94|0
1636553530000|2021-11-10 14:12:10|4458.89|4458.89|4458.36|4458.36|4458.89|4458.89|4458.36|4458.36|0
1636553540000|2021-11-10 14:12:20|4458.19|4458.19|4457.13|4457.13|4458.19|4458.19|4457.13|4457.13|0
1636553550000|2021-11-10 14:12:30|4456.46|4456.46|4456.11|4456.11|4456.81|4456.81|4456.11|4456.11|0
1636553560000|2021-11-10 14:12:40|4455.05|4455.05|4455.01|4455.01|4455.17|4455.17|4455.01|4455.01|0
1636553580000|2021-11-10 14:13:00|4454.66|4454.66|4454.31|4454.31|4454.66|4454.66|4454.31|4454.31|0
1636553590000|2021-11-10 14:13:10|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|0
1636553600000|2021-11-10 14:13:20|4454.13|4454.13|4453.46|4453.46|4454.13|4454.13|4453.46|4453.46|0
1636553610000|2021-11-10 14:13:30|4452.93|4452.93|4453.46|4453.46|4453.46|4453.46|4452.93|4452.93|0
1636553630000|2021-11-10 14:13:50|4453.35|4453.35|4453|4453|4453.35|4453.35|4453|4453|0
1636553640000|2021-11-10 14:14:00|4454.35|4454.35|4454.2|4454.2|4454.88|4454.88|4454.2|4454.2|0
1636553660000|2021-11-10 14:14:20|4454.44|4454.44|4454.58|4454.58|4454.58|4454.58|4454.44|4454.44|0
1636553670000|2021-11-10 14:14:30|4455.11|4455.11|4454.32|4454.32|4455.11|4455.11|4454.32|4454.32|0
1636553720000|2021-11-10 14:15:20|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|4454.99|0
1636553750000|2021-11-10 14:15:50|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|4454.82|0
1636553760000|2021-11-10 14:16:00|4454.47|4454.47|4453.24|4453.24|4454.47|4454.47|4453.24|4453.24|0
1636553790000|2021-11-10 14:16:30|4452.89|4452.89|4452.89|4452.89|4452.89|4452.89|4452.89|4452.89|0
1636553800000|2021-11-10 14:16:40|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|0
1636553820000|2021-11-10 14:17:00|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|4452.22|0
1636553850000|2021-11-10 14:17:30|4452.75|4452.75|4451.67|4451.67|4453.04|4453.04|4451.67|4451.67|0
1636553860000|2021-11-10 14:17:40|4451.14|4451.14|4450.96|4450.96|4451.14|4451.14|4450.96|4450.96|0
1636553890000|2021-11-10 14:18:10|4451.11|4451.11|4450.94|4450.94|4451.11|4451.11|4450.94|4450.94|0
1636553900000|2021-11-10 14:18:20|4450.26|4450.26|4450.02|4450.02|4450.26|4450.26|4450.02|4450.02|0
1636553910000|2021-11-10 14:18:30|4450.14|4450.14|4450.14|4450.14|4450.14|4450.14|4450.14|4450.14|0
1636553920000|2021-11-10 14:18:40|4449.27|4449.27|4449.27|4449.27|4449.27|4449.27|4449.27|4449.27|0
1636553930000|2021-11-10 14:18:50|4448.74|4448.74|4448.21|4448.21|4448.74|4448.74|4448.21|4448.21|0
1636553940000|2021-11-10 14:19:00|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|0
1636553950000|2021-11-10 14:19:10|4449.09|4449.09|4449.62|4449.62|4449.62|4449.62|4449.09|4449.09|0
1636553990000|2021-11-10 14:19:50|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|0
1636554000000|2021-11-10 14:20:00|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|0
1636554010000|2021-11-10 14:20:10|4449.97|4449.97|4450.32|4450.32|4450.32|4450.32|4449.97|4449.97|0
1636554020000|2021-11-10 14:20:20|4450.48|4450.48|4450.48|4450.48|4450.48|4450.48|4450.48|4450.48|0
1636554030000|2021-11-10 14:20:30|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|0
1636554060000|2021-11-10 14:21:00|4449.77|4449.77|4449.42|4449.42|4449.77|4449.77|4449.42|4449.42|0
1636554070000|2021-11-10 14:21:10|4449.25|4449.25|4449.25|4449.25|4449.25|4449.25|4449.25|4449.25|0
1636554090000|2021-11-10 14:21:30|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|4449.07|0
1636554100000|2021-11-10 14:21:40|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|0
1636554110000|2021-11-10 14:21:50|4449.93|4449.93|4449.22|4449.22|4449.93|4449.93|4449.22|4449.22|0
1636554120000|2021-11-10 14:22:00|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|0
1636554150000|2021-11-10 14:22:30|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|0
1636554190000|2021-11-10 14:23:10|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|0
1636554200000|2021-11-10 14:23:20|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|4448.87|0
1636554230000|2021-11-10 14:23:50|4448|4448|4448|4448|4448|4448|4448|4448|0
1636554240000|2021-11-10 14:24:00|4448.7|4448.7|4448.52|4448.52|4448.7|4448.7|4446.94|4446.94|0
1636554270000|2021-11-10 14:24:30|4448.87|4448.87|4449.75|4449.75|4449.75|4449.75|4448.87|4448.87|0
1636554290000|2021-11-10 14:24:50|4450.1|4450.1|4450.45|4450.45|4450.45|4450.45|4450.1|4450.1|0
1636554300000|2021-11-10 14:25:00|4450.63|4450.63|4451.18|4451.18|4451.68|4451.68|4450.63|4450.63|0
1636554310000|2021-11-10 14:25:10|4450.3|4450.3|4450.18|4450.18|4450.3|4450.3|4450.18|4450.18|0
1636554320000|2021-11-10 14:25:20|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|0
1636554330000|2021-11-10 14:25:30|4451.09|4451.09|4451.26|4451.26|4451.26|4451.26|4451.09|4451.09|0
1636554340000|2021-11-10 14:25:40|4450.03|4450.03|4450.03|4450.03|4450.03|4450.03|4450.03|4450.03|0
1636554360000|2021-11-10 14:26:00|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|0
1636554370000|2021-11-10 14:26:10|4450.53|4450.53|4451.06|4451.06|4451.06|4451.06|4450.53|4450.53|0
1636554380000|2021-11-10 14:26:20|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|0
1636554400000|2021-11-10 14:26:40|4452.94|4452.94|4454.17|4454.17|4454.17|4454.17|4452.94|4452.94|0
1636554420000|2021-11-10 14:27:00|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|0
1636554430000|2021-11-10 14:27:10|4454.51|4454.51|4453.87|4453.87|4454.83|4454.83|4453.87|4453.87|0
1636554450000|2021-11-10 14:27:30|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|0
1636554470000|2021-11-10 14:27:50|4454.72|4454.72|4454.19|4454.19|4454.72|4454.72|4454.19|4454.19|0
1636554490000|2021-11-10 14:28:10|4454.31|4454.31|4454.28|4454.28|4454.52|4454.52|4454.19|4454.19|0
1636554500000|2021-11-10 14:28:20|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|0
1636554510000|2021-11-10 14:28:30|4453.23|4453.23|4453.23|4453.23|4453.23|4453.23|4453.23|4453.23|0
1636554530000|2021-11-10 14:28:50|4452.35|4452.35|4452.09|4452.09|4452.53|4452.53|4451.94|4451.94|0
1636554540000|2021-11-10 14:29:00|4451.8|4451.8|4451.8|4451.8|4451.8|4451.8|4451.8|4451.8|0
1636554560000|2021-11-10 14:29:20|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|0
1636554570000|2021-11-10 14:29:30|4450.22|4450.22|4450.22|4450.22|4450.22|4450.22|4450.22|4450.22|0
1636554580000|2021-11-10 14:29:40|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|0
1636554590000|2021-11-10 14:29:50|4451.62|4451.62|4451.47|4451.47|4451.62|4451.62|4451.47|4451.47|0
1636554600000|2021-11-10 14:30:00|4450.8|4450.8|4449.76|4449.76|4451.27|4451.27|4449.76|4449.76|0
1636554610000|2021-11-10 14:30:10|4449.93|4449.93|4451.77|4451.77|4452.12|4452.12|4449.93|4449.93|0
1636554620000|2021-11-10 14:30:20|4452.44|4452.44|4451.57|4451.57|4452.44|4452.44|4451.57|4451.57|0
1636554630000|2021-11-10 14:30:30|4451.92|4451.92|4451.74|4451.74|4451.92|4451.92|4451.74|4451.74|0
1636554640000|2021-11-10 14:30:40|4452.09|4452.09|4451.41|4451.41|4452.09|4452.09|4450.88|4450.88|0
1636554650000|2021-11-10 14:30:50|4451.06|4451.06|4450.9|4450.9|4451.06|4451.06|4450.9|4450.9|0
1636554660000|2021-11-10 14:31:00|4450.22|4450.22|4449.92|4449.92|4450.22|4450.22|4449.55|4449.55|0
1636554670000|2021-11-10 14:31:10|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|0
1636554680000|2021-11-10 14:31:20|4449.39|4449.39|4450.09|4450.09|4450.09|4450.09|4449.39|4449.39|0
1636554690000|2021-11-10 14:31:30|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.09|4450.09|0
1636554700000|2021-11-10 14:31:40|4450.33|4450.33|4452.05|4452.05|4452.05|4452.05|4450.33|4450.33|0
1636554710000|2021-11-10 14:31:50|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|0
1636554720000|2021-11-10 14:32:00|4452.46|4452.46|4451.41|4451.41|4452.46|4452.46|4451.41|4451.41|0
1636554730000|2021-11-10 14:32:10|4451.58|4451.58|4451.23|4451.23|4451.58|4451.58|4450.88|4450.88|0
1636554740000|2021-11-10 14:32:20|4450.88|4450.88|4451.25|4451.25|4451.25|4451.25|4450.72|4450.72|0
1636554750000|2021-11-10 14:32:30|4451.77|4451.77|4451.42|4451.42|4451.77|4451.77|4451.42|4451.42|0
1636554770000|2021-11-10 14:32:50|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|4452.48|0
1636554780000|2021-11-10 14:33:00|4451.77|4451.77|4452.12|4452.12|4452.12|4452.12|4451.25|4451.25|0
1636554790000|2021-11-10 14:33:10|4451.95|4451.95|4453.35|4453.35|4453.35|4453.35|4451.95|4451.95|0
1636554800000|2021-11-10 14:33:20|4453.18|4453.18|4453.16|4453.16|4453.69|4453.69|4453.16|4453.16|0
1636554810000|2021-11-10 14:33:30|4452.81|4452.81|4453.33|4453.33|4453.33|4453.33|4452.81|4452.81|0
1636554820000|2021-11-10 14:33:40|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|4452.63|4452.63|0
1636554830000|2021-11-10 14:33:50|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|4452.11|0
1636554840000|2021-11-10 14:34:00|4451.93|4451.93|4452.28|4452.28|4452.28|4452.28|4451.93|4451.93|0
1636554860000|2021-11-10 14:34:20|4452.63|4452.63|4453.04|4453.04|4453.21|4453.21|4452.63|4452.63|0
1636554880000|2021-11-10 14:34:40|4453.21|4453.21|4453.74|4453.74|4453.74|4453.74|4453.21|4453.21|0
1636554890000|2021-11-10 14:34:50|4454.41|4454.41|4454.1|4454.1|4454.41|4454.41|4453.74|4453.74|0
1636554900000|2021-11-10 14:35:00|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|0
1636554910000|2021-11-10 14:35:10|4453.57|4453.57|4453.57|4453.57|4453.57|4453.57|4453.57|4453.57|0
1636554920000|2021-11-10 14:35:20|4453.81|4453.81|4453.82|4453.82|4453.82|4453.82|4453.65|4453.65|0
1636554930000|2021-11-10 14:35:30|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|0
1636554940000|2021-11-10 14:35:40|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|0
1636554960000|2021-11-10 14:36:00|4454|4454|4454.16|4454.16|4454.16|4454.16|4453.32|4453.32|0
1636554970000|2021-11-10 14:36:10|4453.48|4453.48|4454.31|4454.31|4454.31|4454.31|4452.96|4452.96|0
1636554980000|2021-11-10 14:36:20|4454.99|4454.99|4455.69|4455.69|4455.69|4455.69|4454.31|4454.31|0
1636554990000|2021-11-10 14:36:30|4455.8|4455.8|4455.86|4455.86|4455.86|4455.86|4455.69|4455.69|0
1636555010000|2021-11-10 14:36:50|4456.21|4456.21|4456.1|4456.1|4456.21|4456.21|4456.1|4456.1|0
1636555020000|2021-11-10 14:37:00|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|4455.92|0
1636555040000|2021-11-10 14:37:20|4455.57|4455.57|4454.52|4454.52|4455.57|4455.57|4454.52|4454.52|0
1636555050000|2021-11-10 14:37:30|4454.87|4454.87|4454.87|4454.87|4454.87|4454.87|4454.87|4454.87|0
1636555060000|2021-11-10 14:37:40|4454.71|4454.71|4454.23|4454.23|4454.87|4454.87|4454.23|4454.23|0
1636555070000|2021-11-10 14:37:50|4454.05|4454.05|4453.7|4453.7|4454.05|4454.05|4453.7|4453.7|0
1636555080000|2021-11-10 14:38:00|4454.41|4454.41|4455.56|4455.56|4455.56|4455.56|4454.41|4454.41|0
1636555090000|2021-11-10 14:38:10|4455.04|4455.04|4454.22|4454.22|4455.27|4455.27|4454.22|4454.22|0
1636555110000|2021-11-10 14:38:30|4454.39|4454.39|4454.39|4454.39|4454.39|4454.39|4454.39|4454.39|0
1636555120000|2021-11-10 14:38:40|4455.07|4455.07|4455.42|4455.42|4455.42|4455.42|4455.07|4455.07|0
1636555130000|2021-11-10 14:38:50|4456.3|4456.3|4456.3|4456.3|4456.3|4456.3|4456.3|4456.3|0
1636555140000|2021-11-10 14:39:00|4456.13|4456.13|4454.39|4454.39|4456.13|4456.13|4454.39|4454.39|0
1636555150000|2021-11-10 14:39:10|4454.23|4454.23|4454.58|4454.58|4454.58|4454.58|4454.23|4454.23|0
1636555160000|2021-11-10 14:39:20|4453.7|4453.7|4453.55|4453.55|4453.7|4453.7|4453.03|4453.03|0
1636555170000|2021-11-10 14:39:30|4453.91|4453.91|4455.46|4455.46|4455.46|4455.46|4453.91|4453.91|0
1636555180000|2021-11-10 14:39:40|4455.81|4455.81|4456.85|4456.85|4456.85|4456.85|4455.81|4455.81|0
1636555200000|2021-11-10 14:40:00|4457.2|4457.2|4458.13|4458.13|4458.13|4458.13|4457.2|4457.2|0
1636555210000|2021-11-10 14:40:10|4457.61|4457.61|4457.96|4457.96|4457.96|4457.96|4457.61|4457.61|0
1636555230000|2021-11-10 14:40:30|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|4457.61|0
1636555240000|2021-11-10 14:40:40|4458.28|4458.28|4457.46|4457.46|4458.28|4458.28|4457.46|4457.46|0
1636555250000|2021-11-10 14:40:50|4457.11|4457.11|4456.8|4456.8|4457.11|4457.11|4456.8|4456.8|0
1636555270000|2021-11-10 14:41:10|4456.94|4456.94|4457.44|4457.44|4457.62|4457.62|4456.94|4456.94|0
1636555300000|2021-11-10 14:41:40|4457.79|4457.79|4458.15|4458.15|4458.15|4458.15|4457.79|4457.79|0
1636555310000|2021-11-10 14:41:50|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|0
1636555320000|2021-11-10 14:42:00|4458.52|4458.52|4457.11|4457.11|4458.58|4458.58|4456.93|4456.93|0
1636555330000|2021-11-10 14:42:10|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|0
1636555340000|2021-11-10 14:42:20|4457.73|4457.73|4457.23|4457.23|4457.73|4457.73|4457.05|4457.05|0
1636555390000|2021-11-10 14:43:10|4456.53|4456.53|4456.35|4456.35|4456.53|4456.53|4456.35|4456.35|0
1636555400000|2021-11-10 14:43:20|4456.18|4456.18|4456.7|4456.7|4456.7|4456.7|4456.18|4456.18|0
1636555410000|2021-11-10 14:43:30|4456.18|4456.18|4456.18|4456.18|4456.18|4456.18|4456|4456|0
1636555420000|2021-11-10 14:43:40|4456|4456|4456|4456|4456|4456|4456|4456|0
1636555430000|2021-11-10 14:43:50|4455.83|4455.83|4455.3|4455.3|4455.83|4455.83|4455.3|4455.3|0
1636555440000|2021-11-10 14:44:00|4455.48|4455.48|4455.48|4455.48|4455.48|4455.48|4455.48|4455.48|0
1636555450000|2021-11-10 14:44:10|4455.42|4455.42|4455.6|4455.6|4455.6|4455.6|4455.42|4455.42|0
1636555460000|2021-11-10 14:44:20|4454.72|4454.72|4454.05|4454.05|4454.72|4454.72|4454.05|4454.05|0
1636555480000|2021-11-10 14:44:40|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|4453.87|0
1636555490000|2021-11-10 14:44:50|4453.82|4453.82|4453.82|4453.82|4453.82|4453.82|4453.82|4453.82|0
1636555500000|2021-11-10 14:45:00|4454.52|4454.52|4454.87|4454.87|4454.87|4454.87|4454.52|4454.52|0
1636555510000|2021-11-10 14:45:10|4454.92|4454.92|4454.65|4454.65|4454.98|4454.98|4454.3|4454.3|0
1636555530000|2021-11-10 14:45:30|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|0
1636555540000|2021-11-10 14:45:40|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|0
1636555550000|2021-11-10 14:45:50|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|0
1636555560000|2021-11-10 14:46:00|4452.75|4452.75|4453.27|4453.27|4453.27|4453.27|4452.4|4452.4|0
1636555570000|2021-11-10 14:46:10|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|4453.1|0
1636555600000|2021-11-10 14:46:40|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|0
1636555610000|2021-11-10 14:46:50|4452.92|4452.92|4453.27|4453.27|4453.27|4453.27|4452.92|4452.92|0
1636555620000|2021-11-10 14:47:00|4453.45|4453.45|4454.81|4454.81|4454.81|4454.81|4453.43|4453.43|0
1636555630000|2021-11-10 14:47:10|4454.98|4454.98|4454.91|4454.91|4455.09|4455.09|4454.91|4454.91|0
1636555640000|2021-11-10 14:47:20|4455.09|4455.09|4454.74|4454.74|4455.09|4455.09|4454.74|4454.74|0
1636555650000|2021-11-10 14:47:30|4455.26|4455.26|4454.74|4454.74|4455.94|4455.94|4454.74|4454.74|0
1636555670000|2021-11-10 14:47:50|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|4454.9|0
1636555680000|2021-11-10 14:48:00|4455.25|4455.25|4456.13|4456.13|4456.13|4456.13|4455.25|4455.25|0
1636555690000|2021-11-10 14:48:10|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|0
1636555700000|2021-11-10 14:48:20|4455.1|4455.1|4455.45|4455.45|4455.45|4455.45|4455.1|4455.1|0
1636555710000|2021-11-10 14:48:30|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1636555720000|2021-11-10 14:48:40|4455.1|4455.1|4456.13|4456.13|4456.13|4456.13|4455.1|4455.1|0
1636555730000|2021-11-10 14:48:50|4456.01|4456.01|4456.54|4456.54|4456.54|4456.54|4456.01|4456.01|0
1636555740000|2021-11-10 14:49:00|4456.71|4456.71|4457.41|4457.41|4457.41|4457.41|4456.71|4456.71|0
1636555750000|2021-11-10 14:49:10|4457.58|4457.58|4457.05|4457.05|4457.58|4457.58|4457.05|4457.05|0
1636555780000|2021-11-10 14:49:40|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|0
1636555800000|2021-11-10 14:50:00|4457.84|4457.84|4456.47|4456.47|4457.84|4457.84|4456.29|4456.29|0
1636555810000|2021-11-10 14:50:10|4456.82|4456.82|4456.99|4456.99|4457.04|4457.04|4456.82|4456.82|0
1636555830000|2021-11-10 14:50:30|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|4456.64|0
1636555840000|2021-11-10 14:50:40|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|4455.59|0
1636555850000|2021-11-10 14:50:50|4455.24|4455.24|4455.07|4455.07|4455.24|4455.24|4455.07|4455.07|0
1636555860000|2021-11-10 14:51:00|4454.4|4454.4|4453.72|4453.72|4454.4|4454.4|4453.72|4453.72|0
1636555870000|2021-11-10 14:51:10|4453.39|4453.39|4454.1|4454.1|4454.1|4454.1|4453.39|4453.39|0
1636555880000|2021-11-10 14:51:20|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|4454.8|0
1636555890000|2021-11-10 14:51:30|4454.62|4454.62|4454.62|4454.62|4454.62|4454.62|4454.62|4454.62|0
1636555900000|2021-11-10 14:51:40|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|4454.45|0
1636555930000|2021-11-10 14:52:10|4454.27|4454.27|4454.59|4454.59|4454.59|4454.59|4454.06|4454.06|0
1636555940000|2021-11-10 14:52:20|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|4454.24|0
1636555970000|2021-11-10 14:52:50|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|0
1636555980000|2021-11-10 14:53:00|4455.26|4455.26|4455.82|4455.82|4455.96|4455.96|4455.26|4455.26|0
1636555990000|2021-11-10 14:53:10|4455.99|4455.99|4457.02|4457.02|4457.02|4457.02|4455.99|4455.99|0
1636556000000|2021-11-10 14:53:20|4457.18|4457.18|4458.59|4458.59|4458.59|4458.59|4457.18|4457.18|0
1636556010000|2021-11-10 14:53:30|4458.94|4458.94|4459.61|4459.61|4459.61|4459.61|4458.94|4458.94|0
1636556020000|2021-11-10 14:53:40|4459.77|4459.77|4459.77|4459.77|4459.77|4459.77|4459.59|4459.59|0
1636556030000|2021-11-10 14:53:50|4459.07|4459.07|4458.72|4458.72|4459.07|4459.07|4458.72|4458.72|0
1636556040000|2021-11-10 14:54:00|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|4457.37|0
1636556050000|2021-11-10 14:54:10|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|4457.31|0
1636556060000|2021-11-10 14:54:20|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|4456.61|0
1636556070000|2021-11-10 14:54:30|4456.79|4456.79|4456.68|4456.68|4456.79|4456.79|4456.68|4456.68|0
1636556080000|2021-11-10 14:54:40|4457.03|4457.03|4457.73|4457.73|4457.73|4457.73|4457.03|4457.03|0
1636556090000|2021-11-10 14:54:50|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|0
1636556100000|2021-11-10 14:55:00|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|0
1636556110000|2021-11-10 14:55:10|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|4458.08|0
1636556130000|2021-11-10 14:55:30|4457.73|4457.73|4457.73|4457.73|4457.73|4457.73|4457.73|4457.73|0
1636556140000|2021-11-10 14:55:40|4457.38|4457.38|4457.38|4457.38|4457.38|4457.38|4457.38|4457.38|0
1636556150000|2021-11-10 14:55:50|4457.73|4457.73|4457.21|4457.21|4457.73|4457.73|4457.21|4457.21|0
1636556170000|2021-11-10 14:56:10|4457.04|4457.04|4456.69|4456.69|4457.04|4457.04|4456.69|4456.69|0
1636556190000|2021-11-10 14:56:30|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|0
1636556210000|2021-11-10 14:56:50|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|4456.12|0
1636556220000|2021-11-10 14:57:00|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|0
1636556240000|2021-11-10 14:57:20|4456.59|4456.59|4456.43|4456.43|4456.59|4456.59|4456.43|4456.43|0
1636556250000|2021-11-10 14:57:30|4455.9|4455.9|4456.43|4456.43|4456.43|4456.43|4455.9|4455.9|0
1636556270000|2021-11-10 14:57:50|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|0
1636556300000|2021-11-10 14:58:20|4456.93|4456.93|4457.98|4457.98|4457.98|4457.98|4456.93|4456.93|0
1636556320000|2021-11-10 14:58:40|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|0
1636556340000|2021-11-10 14:59:00|4458.83|4458.83|4459|4459|4459|4459|4458.83|4458.83|0
1636556350000|2021-11-10 14:59:10|4459.18|4459.18|4459.83|4459.83|4460.01|4460.01|4459.18|4459.18|0
1636556360000|2021-11-10 14:59:20|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|0
1636556370000|2021-11-10 14:59:30|4459.46|4459.46|4459.8|4459.8|4459.8|4459.8|4459.46|4459.46|0
1636556380000|2021-11-10 14:59:40|4461|4461|4461.35|4461.35|4461.35|4461.35|4461|4461|0
1636556390000|2021-11-10 14:59:50|4461.51|4461.51|4463.21|4463.21|4463.21|4463.21|4461.51|4461.51|0
1636556400000|2021-11-10 15:00:00|4463.59|4463.59|4463.4|4463.4|4463.75|4463.75|4463.4|4463.4|0
1636556420000|2021-11-10 15:00:20|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|4463.28|0
1636556430000|2021-11-10 15:00:30|4463.11|4463.11|4462.93|4462.93|4463.11|4463.11|4462.93|4462.93|0
1636556440000|2021-11-10 15:00:40|4462.41|4462.41|4462.93|4462.93|4463.11|4463.11|4462.41|4462.41|0
1636556450000|2021-11-10 15:00:50|4462.23|4462.23|4461.88|4461.88|4462.23|4462.23|4461.88|4461.88|0
1636556460000|2021-11-10 15:01:00|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|4462.06|0
1636556480000|2021-11-10 15:01:20|4462.41|4462.41|4462.42|4462.42|4462.58|4462.58|4462.41|4462.41|0
1636556490000|2021-11-10 15:01:30|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|4461.89|0
1636556510000|2021-11-10 15:01:50|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|0
1636556520000|2021-11-10 15:02:00|4461.55|4461.55|4461.38|4461.38|4461.55|4461.55|4461.38|4461.38|0
1636556530000|2021-11-10 15:02:10|4461.03|4461.03|4461.21|4461.21|4461.21|4461.21|4460.86|4460.86|0
1636556540000|2021-11-10 15:02:20|4461.04|4461.04|4459.34|4459.34|4461.04|4461.04|4459.34|4459.34|0
1636556550000|2021-11-10 15:02:30|4459.5|4459.5|4459.34|4459.34|4459.5|4459.5|4459.34|4459.34|0
1636556560000|2021-11-10 15:02:40|4459.51|4459.51|4459.34|4459.34|4459.51|4459.51|4459.34|4459.34|0
1636556570000|2021-11-10 15:02:50|4458.99|4458.99|4458.31|4458.31|4458.99|4458.99|4458.31|4458.31|0
1636556580000|2021-11-10 15:03:00|4458.99|4458.99|4458.82|4458.82|4458.99|4458.99|4458.82|4458.82|0
1636556600000|2021-11-10 15:03:20|4458.66|4458.66|4458.01|4458.01|4458.66|4458.66|4458.01|4458.01|0
1636556640000|2021-11-10 15:04:00|4457.49|4457.49|4458.54|4458.54|4458.54|4458.54|4457.49|4457.49|0
1636556650000|2021-11-10 15:04:10|4459.56|4459.56|4459.56|4459.56|4459.56|4459.56|4459.56|4459.56|0
1636556680000|2021-11-10 15:04:40|4458.51|4458.51|4458.34|4458.34|4458.51|4458.51|4458.34|4458.34|0
1636556690000|2021-11-10 15:04:50|4458.49|4458.49|4458.37|4458.37|4458.55|4458.55|4458.37|4458.37|0
1636556700000|2021-11-10 15:05:00|4458.72|4458.72|4458.57|4458.57|4459.25|4459.25|4458.57|4458.57|0
1636556710000|2021-11-10 15:05:10|4457.9|4457.9|4457.02|4457.02|4457.9|4457.9|4457.02|4457.02|0
1636556720000|2021-11-10 15:05:20|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|4456.92|0
1636556770000|2021-11-10 15:06:10|4456.39|4456.39|4456.56|4456.56|4456.56|4456.56|4456.39|4456.39|0
1636556780000|2021-11-10 15:06:20|4456.21|4456.21|4456.06|4456.06|4456.74|4456.74|4456.06|4456.06|0
1636556790000|2021-11-10 15:06:30|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|4455.01|0
1636556800000|2021-11-10 15:06:40|4454.84|4454.84|4455.01|4455.01|4455.36|4455.36|4454.84|4454.84|0
1636556820000|2021-11-10 15:07:00|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|4454.48|0
1636556830000|2021-11-10 15:07:10|4453.43|4453.43|4453.43|4453.43|4453.43|4453.43|4453.43|4453.43|0
1636556840000|2021-11-10 15:07:20|4452.91|4452.91|4453.26|4453.26|4453.26|4453.26|4452.91|4452.91|0
1636556860000|2021-11-10 15:07:40|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|4453.93|0
1636556870000|2021-11-10 15:07:50|4453.41|4453.41|4453.41|4453.41|4453.41|4453.41|4453.41|4453.41|0
1636556880000|2021-11-10 15:08:00|4453.93|4453.93|4453.26|4453.26|4453.93|4453.93|4453.26|4453.26|0
1636556900000|2021-11-10 15:08:20|4452.55|4452.55|4454.25|4454.25|4454.25|4454.25|4452.55|4452.55|0
1636556910000|2021-11-10 15:08:30|4454.08|4454.08|4453.9|4453.9|4454.08|4454.08|4453.9|4453.9|0
1636556920000|2021-11-10 15:08:40|4454.25|4454.25|4454.25|4454.25|4454.25|4454.25|4454.25|4454.25|0
1636556930000|2021-11-10 15:08:50|4454.43|4454.43|4454.9|4454.9|4454.9|4454.9|4454.43|4454.43|0
1636556950000|2021-11-10 15:09:10|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|0
1636556960000|2021-11-10 15:09:20|4453.5|4453.5|4453.67|4453.67|4453.67|4453.67|4453.5|4453.5|0
1636556980000|2021-11-10 15:09:40|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|0
1636556990000|2021-11-10 15:09:50|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|4454.55|0
1636557000000|2021-11-10 15:10:00|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|4455.22|0
1636557020000|2021-11-10 15:10:20|4454.87|4454.87|4454.7|4454.7|4454.87|4454.87|4454.35|4454.35|0
1636557030000|2021-11-10 15:10:30|4454|4454|4454|4454|4454|4454|4454|4454|0
1636557040000|2021-11-10 15:10:40|4453.32|4453.32|4453.85|4453.85|4454.52|4454.52|4453.32|4453.32|0
1636557050000|2021-11-10 15:10:50|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|4454.02|0
1636557060000|2021-11-10 15:11:00|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|4454.2|0
1636557090000|2021-11-10 15:11:30|4454.87|4454.87|4455.2|4455.2|4455.55|4455.55|4454.85|4454.85|0
1636557100000|2021-11-10 15:11:40|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|4455.02|0
1636557110000|2021-11-10 15:11:50|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|0
1636557120000|2021-11-10 15:12:00|4454.7|4454.7|4454.7|4454.7|4454.7|4454.7|4454.7|4454.7|0
1636557130000|2021-11-10 15:12:10|4454.87|4454.87|4454.17|4454.17|4454.87|4454.87|4454.17|4454.17|0
1636557170000|2021-11-10 15:12:50|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|4453.5|0
1636557180000|2021-11-10 15:13:00|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|4453.61|0
1636557190000|2021-11-10 15:13:10|4454.29|4454.29|4453.79|4453.79|4454.47|4454.47|4453.61|4453.61|0
1636557200000|2021-11-10 15:13:20|4453.97|4453.97|4452.76|4452.76|4454.14|4454.14|4452.76|4452.76|0
1636557210000|2021-11-10 15:13:30|4453.11|4453.11|4453.29|4453.29|4453.29|4453.29|4453.11|4453.11|0
1636557230000|2021-11-10 15:13:50|4453.13|4453.13|4452.6|4452.6|4453.13|4453.13|4452.25|4452.25|0
1636557240000|2021-11-10 15:14:00|4452.78|4452.78|4453.36|4453.36|4453.47|4453.47|4452.25|4452.25|0
1636557250000|2021-11-10 15:14:10|4453.71|4453.71|4454.82|4454.82|4455|4455|4453.71|4453.71|0
1636557260000|2021-11-10 15:14:20|4454.64|4454.64|4454.87|4454.87|4454.87|4454.87|4454.31|4454.31|0
1636557270000|2021-11-10 15:14:30|4454.71|4454.71|4454.85|4454.85|4454.85|4454.85|4454.71|4454.71|0
1636557280000|2021-11-10 15:14:40|4454.56|4454.56|4454.56|4454.56|4454.56|4454.56|4454.56|4454.56|0
1636557300000|2021-11-10 15:15:00|4454.74|4454.74|4454.56|4454.56|4454.74|4454.74|4454.56|4454.56|0
1636557310000|2021-11-10 15:15:10|4454.74|4454.74|4455.64|4455.64|4455.8|4455.8|4454.74|4454.74|0
1636557320000|2021-11-10 15:15:20|4455.81|4455.81|4455.41|4455.41|4455.81|4455.81|4455.41|4455.41|0
1636557330000|2021-11-10 15:15:30|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|4455.06|0
1636557340000|2021-11-10 15:15:40|4455.16|4455.16|4455.32|4455.32|4455.32|4455.32|4455.16|4455.16|0
1636557350000|2021-11-10 15:15:50|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|0
1636557360000|2021-11-10 15:16:00|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|4456.1|0
1636557370000|2021-11-10 15:16:10|4455.93|4455.93|4456.1|4456.1|4456.1|4456.1|4455.93|4455.93|0
1636557390000|2021-11-10 15:16:30|4456|4456|4456|4456|4456|4456|4456|4456|0
1636557400000|2021-11-10 15:16:40|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|0
1636557410000|2021-11-10 15:16:50|4456.7|4456.7|4457.23|4457.23|4457.23|4457.23|4456.7|4456.7|0
1636557420000|2021-11-10 15:17:00|4456.87|4456.87|4456.72|4456.72|4456.87|4456.87|4456.72|4456.72|0
1636557430000|2021-11-10 15:17:10|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|0
1636557440000|2021-11-10 15:17:20|4456.54|4456.54|4456.7|4456.7|4456.7|4456.7|4456.54|4456.54|0
1636557450000|2021-11-10 15:17:30|4456.76|4456.76|4456.83|4456.83|4456.93|4456.93|4456.76|4456.76|0
1636557460000|2021-11-10 15:17:40|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|0
1636557470000|2021-11-10 15:17:50|4456.49|4456.49|4457.02|4457.02|4457.37|4457.37|4456.32|4456.32|0
1636557480000|2021-11-10 15:18:00|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|0
1636557490000|2021-11-10 15:18:10|4457.52|4457.52|4457.52|4457.52|4457.52|4457.52|4457.52|4457.52|0
1636557500000|2021-11-10 15:18:20|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|4457.64|0
1636557510000|2021-11-10 15:18:30|4458.69|4458.69|4459.39|4459.39|4459.39|4459.39|4458.69|4458.69|0
1636557520000|2021-11-10 15:18:40|4459.04|4459.04|4459.21|4459.21|4459.21|4459.21|4459.04|4459.04|0
1636557530000|2021-11-10 15:18:50|4459.04|4459.04|4458.51|4458.51|4459.04|4459.04|4458.51|4458.51|0
1636557540000|2021-11-10 15:19:00|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|0
1636557550000|2021-11-10 15:19:10|4458.85|4458.85|4458.85|4458.85|4458.85|4458.85|4458.85|4458.85|0
1636557560000|2021-11-10 15:19:20|4458.75|4458.75|4459.27|4459.27|4459.27|4459.27|4458.75|4458.75|0
1636557570000|2021-11-10 15:19:30|4459.15|4459.15|4458.63|4458.63|4459.15|4459.15|4458.63|4458.63|0
1636557580000|2021-11-10 15:19:40|4459.5|4459.5|4458.99|4458.99|4459.5|4459.5|4458.99|4458.99|0
1636557590000|2021-11-10 15:19:50|4458.32|4458.32|4458.32|4458.32|4458.32|4458.32|4458.32|4458.32|0
1636557610000|2021-11-10 15:20:10|4457.61|4457.61|4457.79|4457.79|4457.79|4457.79|4457.61|4457.61|0
1636557620000|2021-11-10 15:20:20|4457.44|4457.44|4456.76|4456.76|4457.64|4457.64|4456.76|4456.76|0
1636557630000|2021-11-10 15:20:30|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.25|4456.25|0
1636557640000|2021-11-10 15:20:40|4457.09|4457.09|4458.08|4458.08|4458.08|4458.08|4457.09|4457.09|0
1636557650000|2021-11-10 15:20:50|4457.4|4457.4|4457.4|4457.4|4457.4|4457.4|4457.4|4457.4|0
1636557670000|2021-11-10 15:21:10|4457.05|4457.05|4456.35|4456.35|4457.05|4457.05|4456.35|4456.35|0
1636557690000|2021-11-10 15:21:30|4454.6|4454.6|4455.12|4455.12|4455.12|4455.12|4454.6|4454.6|0
1636557700000|2021-11-10 15:21:40|4456.18|4456.18|4458.93|4458.93|4459.11|4459.11|4455.83|4455.83|0
1636557720000|2021-11-10 15:22:00|4459.46|4459.46|4458.23|4458.23|4459.46|4459.46|4458.23|4458.23|0
1636557730000|2021-11-10 15:22:10|4458.05|4458.05|4457.2|4457.2|4458.05|4458.05|4457.2|4457.2|0
1636557740000|2021-11-10 15:22:20|4457.03|4457.03|4456.35|4456.35|4457.03|4457.03|4456.35|4456.35|0
1636557760000|2021-11-10 15:22:40|4456.47|4456.47|4456.82|4456.82|4456.82|4456.82|4456.47|4456.47|0
1636557780000|2021-11-10 15:23:00|4456.7|4456.7|4457.03|4457.03|4457.03|4457.03|4456.7|4456.7|0
1636557790000|2021-11-10 15:23:10|4456.68|4456.68|4457.38|4457.38|4457.55|4457.55|4456.68|4456.68|0
1636557800000|2021-11-10 15:23:20|4456.7|4456.7|4456.35|4456.35|4456.7|4456.7|4456|4456|0
1636557810000|2021-11-10 15:23:30|4456|4456|4456|4456|4456|4456|4456|4456|0
1636557820000|2021-11-10 15:23:40|4457.35|4457.35|4457.35|4457.35|4457.35|4457.35|4457.35|4457.35|0
1636557830000|2021-11-10 15:23:50|4457.19|4457.19|4456.51|4456.51|4457.19|4457.19|4456.51|4456.51|0
1636557840000|2021-11-10 15:24:00|4456.68|4456.68|4456.79|4456.79|4456.89|4456.89|4456.68|4456.68|0
1636557850000|2021-11-10 15:24:10|4457.66|4457.66|4458.47|4458.47|4458.47|4458.47|4457.66|4457.66|0
1636557890000|2021-11-10 15:24:50|4458.3|4458.3|4458.07|4458.07|4458.3|4458.3|4457.96|4457.96|0
1636557900000|2021-11-10 15:25:00|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|0
1636557920000|2021-11-10 15:25:20|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|4458.12|0
1636557930000|2021-11-10 15:25:30|4458.47|4458.47|4459.15|4459.15|4459.15|4459.15|4458.47|4458.47|0
1636557950000|2021-11-10 15:25:50|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|0
1636557960000|2021-11-10 15:26:00|4459.78|4459.78|4459.88|4459.88|4459.88|4459.88|4459.78|4459.78|0
1636557970000|2021-11-10 15:26:10|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|0
1636557990000|2021-11-10 15:26:30|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|4461.87|0
1636558010000|2021-11-10 15:26:50|4461.99|4461.99|4461.29|4461.29|4461.99|4461.99|4461.29|4461.29|0
1636558030000|2021-11-10 15:27:10|4462.16|4462.16|4462.34|4462.34|4462.34|4462.34|4462.16|4462.16|0
1636558040000|2021-11-10 15:27:20|4462.52|4462.52|4462.52|4462.52|4462.52|4462.52|4462.52|4462.52|0
1636558050000|2021-11-10 15:27:30|4462.69|4462.69|4462.69|4462.69|4462.69|4462.69|4462.69|4462.69|0
1636558060000|2021-11-10 15:27:40|4462.8|4462.8|4461.74|4461.74|4462.8|4462.8|4461.74|4461.74|0
1636558080000|2021-11-10 15:28:00|4461.39|4461.39|4461.39|4461.39|4461.39|4461.39|4461.22|4461.22|0
1636558090000|2021-11-10 15:28:10|4461.04|4461.04|4460.99|4460.99|4461.04|4461.04|4460.99|4460.99|0
1636558100000|2021-11-10 15:28:20|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|4460.81|0
1636558120000|2021-11-10 15:28:40|4461.34|4461.34|4461.34|4461.34|4461.34|4461.34|4461.34|4461.34|0
1636558130000|2021-11-10 15:28:50|4461.52|4461.52|4461.69|4461.69|4461.69|4461.69|4461.52|4461.52|0
1636558150000|2021-11-10 15:29:10|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|4461.84|0
1636558160000|2021-11-10 15:29:20|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|4462.19|0
1636558170000|2021-11-10 15:29:30|4462.86|4462.86|4462.19|4462.19|4462.86|4462.86|4462.19|4462.19|0
1636558180000|2021-11-10 15:29:40|4462.36|4462.36|4462.54|4462.54|4462.54|4462.54|4462.36|4462.36|0
1636558190000|2021-11-10 15:29:50|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|4463.24|0
1636558200000|2021-11-10 15:30:00|4463.59|4463.59|4463.77|4463.77|4463.77|4463.77|4463.59|4463.59|0
1636558210000|2021-11-10 15:30:10|4463.94|4463.94|4464.12|4464.12|4464.12|4464.12|4463.94|4463.94|0
1636558220000|2021-11-10 15:30:20|4464.29|4464.29|4464.47|4464.47|4464.47|4464.47|4464.29|4464.29|0
1636558240000|2021-11-10 15:30:40|4464.79|4464.79|4464.96|4464.96|4464.96|4464.96|4464.79|4464.79|0
1636558260000|2021-11-10 15:31:00|4466.01|4466.01|4466.11|4466.11|4466.11|4466.11|4465.85|4465.85|0
1636558270000|2021-11-10 15:31:10|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|4466.23|0
1636558280000|2021-11-10 15:31:20|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|4466.07|0
1636558310000|2021-11-10 15:31:50|4465.37|4465.37|4465.54|4465.54|4465.54|4465.54|4465.19|4465.19|0
1636558320000|2021-11-10 15:32:00|4465.19|4465.19|4463.79|4463.79|4465.19|4465.19|4463.46|4463.46|0
1636558340000|2021-11-10 15:32:20|4465.02|4465.02|4464.87|4464.87|4465.02|4465.02|4464.87|4464.87|0
1636558350000|2021-11-10 15:32:30|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|0
1636558360000|2021-11-10 15:32:40|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|4464.02|0
1636558370000|2021-11-10 15:32:50|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|0
1636558390000|2021-11-10 15:33:10|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|0
1636558400000|2021-11-10 15:33:20|4463.51|4463.51|4463.21|4463.21|4463.51|4463.51|4463.15|4463.15|0
1636558410000|2021-11-10 15:33:30|4462.86|4462.86|4463.21|4463.21|4463.21|4463.21|4462.86|4462.86|0
1636558420000|2021-11-10 15:33:40|4462.68|4462.68|4462.22|4462.22|4462.68|4462.68|4462.22|4462.22|0
1636558450000|2021-11-10 15:34:10|4462.72|4462.72|4461.52|4461.52|4463.07|4463.07|4461.52|4461.52|0
1636558460000|2021-11-10 15:34:20|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|4462.05|0
1636558480000|2021-11-10 15:34:40|4462.22|4462.22|4464.28|4464.28|4464.45|4464.45|4462.22|4462.22|0
1636558490000|2021-11-10 15:34:50|4464.1|4464.1|4463.75|4463.75|4464.1|4464.1|4463.75|4463.75|0
1636558510000|2021-11-10 15:35:10|4463.93|4463.93|4464.57|4464.57|4464.57|4464.57|4463.93|4463.93|0
1636558520000|2021-11-10 15:35:20|4464.45|4464.45|4464.45|4464.45|4464.45|4464.45|4464.45|4464.45|0
1636558530000|2021-11-10 15:35:30|4464.66|4464.66|4464.72|4464.72|4464.72|4464.72|4464.66|4464.66|0
1636558550000|2021-11-10 15:35:50|4465.24|4465.24|4464.72|4464.72|4465.24|4465.24|4464.54|4464.54|0
1636558560000|2021-11-10 15:36:00|4464.54|4464.54|4464.36|4464.36|4464.54|4464.54|4464.36|4464.36|0
1636558570000|2021-11-10 15:36:10|4464.48|4464.48|4464.67|4464.67|4464.83|4464.83|4464.48|4464.48|0
1636558580000|2021-11-10 15:36:20|4464.79|4464.79|4466.34|4466.34|4466.34|4466.34|4464.79|4464.79|0
1636558590000|2021-11-10 15:36:30|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|4466.18|0
1636558610000|2021-11-10 15:36:50|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|4465.83|0
1636558620000|2021-11-10 15:37:00|4465.65|4465.65|4465.3|4465.3|4466|4466|4465.3|4465.3|0
1636558630000|2021-11-10 15:37:10|4465.83|4465.83|4467.4|4467.4|4467.4|4467.4|4465.83|4465.83|0
1636558640000|2021-11-10 15:37:20|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|0
1636558650000|2021-11-10 15:37:30|4466.53|4466.53|4466.7|4466.7|4466.7|4466.7|4466.18|4466.18|0
1636558680000|2021-11-10 15:38:00|4466.35|4466.35|4466.35|4466.35|4466.53|4466.53|4466.35|4466.35|0
1636558690000|2021-11-10 15:38:10|4466.7|4466.7|4465.54|4465.54|4466.7|4466.7|4465.54|4465.54|0
1636558710000|2021-11-10 15:38:30|4465.37|4465.37|4467.25|4467.25|4467.77|4467.77|4465.37|4465.37|0
1636558740000|2021-11-10 15:39:00|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|0
1636558750000|2021-11-10 15:39:10|4467.8|4467.8|4469.55|4469.55|4469.55|4469.55|4467.8|4467.8|0
1636558760000|2021-11-10 15:39:20|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|0
1636558770000|2021-11-10 15:39:30|4468.82|4468.82|4468.64|4468.64|4468.82|4468.82|4468.64|4468.64|0
1636558790000|2021-11-10 15:39:50|4468.11|4468.11|4467.95|4467.95|4468.11|4468.11|4467.95|4467.95|0
1636558800000|2021-11-10 15:40:00|4467.07|4467.07|4467.95|4467.95|4467.95|4467.95|4467.07|4467.07|0
1636558810000|2021-11-10 15:40:10|4467.78|4467.78|4467.25|4467.25|4467.78|4467.78|4467.25|4467.25|0
1636558820000|2021-11-10 15:40:20|4466.57|4466.57|4466.76|4466.76|4466.92|4466.92|4466.57|4466.57|0
1636558850000|2021-11-10 15:40:50|4467.44|4467.44|4467.44|4467.44|4467.44|4467.44|4467.44|4467.44|0
1636558860000|2021-11-10 15:41:00|4467.26|4467.26|4467.79|4467.79|4467.79|4467.79|4467.26|4467.26|0
1636558870000|2021-11-10 15:41:10|4467.96|4467.96|4468.14|4468.14|4468.14|4468.14|4467.96|4467.96|0
1636558880000|2021-11-10 15:41:20|4468.49|4468.49|4468.49|4468.49|4468.49|4468.49|4467.79|4467.79|0
1636558890000|2021-11-10 15:41:30|4469.02|4469.02|4469.03|4469.03|4469.19|4469.19|4469.02|4469.02|0
1636558900000|2021-11-10 15:41:40|4468.33|4468.33|4468.84|4468.84|4468.84|4468.84|4468.33|4468.33|0
1636558910000|2021-11-10 15:41:50|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|0
1636558930000|2021-11-10 15:42:10|4468.14|4468.14|4467.91|4467.91|4468.14|4468.14|4467.91|4467.91|0
1636558940000|2021-11-10 15:42:20|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|4467.03|0
1636558950000|2021-11-10 15:42:30|4466.51|4466.51|4466.33|4466.33|4466.51|4466.51|4466.33|4466.33|0
1636558960000|2021-11-10 15:42:40|4466.68|4466.68|4466.86|4466.86|4466.86|4466.86|4466.68|4466.68|0
1636558980000|2021-11-10 15:43:00|4467|4467|4467.86|4467.86|4468.21|4468.21|4467|4467|0
1636559000000|2021-11-10 15:43:20|4467.5|4467.5|4467.36|4467.36|4467.5|4467.5|4467.36|4467.36|0
1636559010000|2021-11-10 15:43:30|4468.03|4468.03|4468.09|4468.09|4468.09|4468.09|4468.03|4468.03|0
1636559030000|2021-11-10 15:43:50|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|4467.91|0
1636559050000|2021-11-10 15:44:10|4467.96|4467.96|4468.23|4468.23|4468.23|4468.23|4467.96|4467.96|0
1636559060000|2021-11-10 15:44:20|4468.44|4468.44|4468.79|4468.79|4468.79|4468.79|4468.44|4468.44|0
1636559070000|2021-11-10 15:44:30|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|4468.84|0
1636559080000|2021-11-10 15:44:40|4469.52|4469.52|4470.19|4470.19|4470.19|4470.19|4469.52|4469.52|0
1636559090000|2021-11-10 15:44:50|4470.02|4470.02|4469.63|4469.63|4470.28|4470.28|4469.28|4469.28|0
1636559100000|2021-11-10 15:45:00|4470.16|4470.16|4470|4470|4470.16|4470.16|4469.84|4469.84|0
1636559110000|2021-11-10 15:45:10|4470.35|4470.35|4470|4470|4470.35|4470.35|4470|4470|0
1636559120000|2021-11-10 15:45:20|4469.82|4469.82|4469.15|4469.15|4469.82|4469.82|4469.15|4469.15|0
1636559150000|2021-11-10 15:45:50|4467.04|4467.04|4467.31|4467.31|4467.31|4467.31|4467.04|4467.04|0
1636559160000|2021-11-10 15:46:00|4467.16|4467.16|4467.84|4467.84|4467.84|4467.84|4467.16|4467.16|0
1636559180000|2021-11-10 15:46:20|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|4468.01|0
1636559190000|2021-11-10 15:46:30|4467.84|4467.84|4469.4|4469.4|4469.4|4469.4|4467.84|4467.84|0
1636559200000|2021-11-10 15:46:40|4469.58|4469.58|4469.75|4469.75|4469.75|4469.75|4469.23|4469.23|0
1636559210000|2021-11-10 15:46:50|4469.4|4469.4|4469.3|4469.3|4469.4|4469.4|4469.3|4469.3|0
1636559220000|2021-11-10 15:47:00|4468.6|4468.6|4468.77|4468.77|4468.77|4468.77|4468.42|4468.42|0
1636559230000|2021-11-10 15:47:10|4469.12|4469.12|4469.12|4469.12|4469.12|4469.12|4469.12|4469.12|0
1636559240000|2021-11-10 15:47:20|4468.45|4468.45|4468.8|4468.8|4468.8|4468.8|4468.45|4468.45|0
1636559250000|2021-11-10 15:47:30|4470.15|4470.15|4471.35|4471.35|4471.35|4471.35|4470.15|4470.15|0
1636559270000|2021-11-10 15:47:50|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|4470.67|0
1636559280000|2021-11-10 15:48:00|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|4471.35|0
1636559290000|2021-11-10 15:48:10|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|4471.7|0
1636559320000|2021-11-10 15:48:40|4471.03|4471.03|4471.03|4471.03|4471.03|4471.03|4471.03|4471.03|0
1636559330000|2021-11-10 15:48:50|4470.97|4470.97|4470.97|4470.97|4470.97|4470.97|4470.97|4470.97|0
1636559340000|2021-11-10 15:49:00|4470.62|4470.62|4470.8|4470.8|4470.8|4470.8|4470.62|4470.62|0
1636559360000|2021-11-10 15:49:20|4470.12|4470.12|4469.1|4469.1|4470.12|4470.12|4469.1|4469.1|0
1636559370000|2021-11-10 15:49:30|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|0
1636559380000|2021-11-10 15:49:40|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|0
1636559390000|2021-11-10 15:49:50|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|4469.24|0
1636559410000|2021-11-10 15:50:10|4469.42|4469.42|4469.37|4469.37|4469.42|4469.42|4469.37|4469.37|0
1636559430000|2021-11-10 15:50:30|4469.47|4469.47|4469.37|4469.37|4469.47|4469.47|4469.37|4469.37|0
1636559440000|2021-11-10 15:50:40|4469.19|4469.19|4468.49|4468.49|4469.19|4469.19|4468.49|4468.49|0
1636559460000|2021-11-10 15:51:00|4468.44|4468.44|4467.81|4467.81|4468.44|4468.44|4467.81|4467.81|0
1636559470000|2021-11-10 15:51:10|4467.98|4467.98|4467.36|4467.36|4467.98|4467.98|4467.36|4467.36|0
1636559490000|2021-11-10 15:51:30|4467.19|4467.19|4467.08|4467.08|4467.19|4467.19|4467.08|4467.08|0
1636559520000|2021-11-10 15:52:00|4467.38|4467.38|4467.03|4467.03|4467.38|4467.38|4467.03|4467.03|0
1636559530000|2021-11-10 15:52:10|4466.5|4466.5|4466.18|4466.18|4466.53|4466.53|4465.82|4465.82|0
1636559540000|2021-11-10 15:52:20|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|4466.28|0
1636559550000|2021-11-10 15:52:30|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|0
1636559560000|2021-11-10 15:52:40|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|4467.13|0
1636559570000|2021-11-10 15:52:50|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|0
1636559580000|2021-11-10 15:53:00|4466.16|4466.16|4465.81|4465.81|4466.34|4466.34|4465.81|4465.81|0
1636559590000|2021-11-10 15:53:10|4466.16|4466.16|4466.34|4466.34|4466.34|4466.34|4465.99|4465.99|0
1636559600000|2021-11-10 15:53:20|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|4466.69|0
1636559620000|2021-11-10 15:53:40|4467.03|4467.03|4466.47|4466.47|4467.2|4467.2|4466.47|4466.47|0
1636559630000|2021-11-10 15:53:50|4466.65|4466.65|4466.3|4466.3|4466.65|4466.65|4466.3|4466.3|0
1636559640000|2021-11-10 15:54:00|4466.47|4466.47|4466.47|4466.47|4466.47|4466.47|4466.47|4466.47|0
1636559650000|2021-11-10 15:54:10|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|4466.65|0
1636559660000|2021-11-10 15:54:20|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|4466.83|0
1636559670000|2021-11-10 15:54:30|4467.5|4467.5|4468.2|4468.2|4468.2|4468.2|4467.5|4467.5|0
1636559680000|2021-11-10 15:54:40|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|4468.31|0
1636559690000|2021-11-10 15:54:50|4468.41|4468.41|4468.19|4468.19|4468.41|4468.41|4468.19|4468.19|0
1636559700000|2021-11-10 15:55:00|4468.36|4468.36|4468.71|4468.71|4468.71|4468.71|4468.36|4468.36|0
1636559730000|2021-11-10 15:55:30|4468.19|4468.19|4467.99|4467.99|4468.67|4468.67|4467.83|4467.83|0
1636559740000|2021-11-10 15:55:40|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|4468.05|0
1636559760000|2021-11-10 15:56:00|4468.72|4468.72|4468.72|4468.72|4468.72|4468.72|4468.72|4468.72|0
1636559780000|2021-11-10 15:56:20|4469.07|4469.07|4470.61|4470.61|4470.61|4470.61|4469.07|4469.07|0
1636559800000|2021-11-10 15:56:40|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|4470.96|0
1636559810000|2021-11-10 15:56:50|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|0
1636559820000|2021-11-10 15:57:00|4469.94|4469.94|4470.61|4470.61|4470.61|4470.61|4469.94|4469.94|0
1636559850000|2021-11-10 15:57:30|4470.72|4470.72|4470.19|4470.19|4470.72|4470.72|4470.19|4470.19|0
1636559860000|2021-11-10 15:57:40|4470.02|4470.02|4471.47|4471.47|4471.47|4471.47|4470.02|4470.02|0
1636559870000|2021-11-10 15:57:50|4471.65|4471.65|4471.47|4471.47|4471.65|4471.65|4471.47|4471.47|0
1636559880000|2021-11-10 15:58:00|4472|4472|4471|4471|4472|4472|4470.95|4470.95|0
1636559890000|2021-11-10 15:58:10|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|4470.65|0
1636559920000|2021-11-10 15:58:40|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|4470.53|0
1636559930000|2021-11-10 15:58:50|4470.48|4470.48|4470.53|4470.53|4470.53|4470.53|4470.48|4470.48|0
1636559940000|2021-11-10 15:59:00|4469.85|4469.85|4470.03|4470.03|4470.03|4470.03|4469.85|4469.85|0
1636559960000|2021-11-10 15:59:20|4469.87|4469.87|4469.82|4469.82|4469.87|4469.87|4469.82|4469.82|0
1636559990000|2021-11-10 15:59:50|4469.94|4469.94|4469.82|4469.82|4469.94|4469.94|4469.82|4469.82|0
1636560000000|2021-11-10 16:00:00|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|4470.49|0
1636560010000|2021-11-10 16:00:10|4470.67|4470.67|4470.14|4470.14|4470.67|4470.67|4470.14|4470.14|0
1636560020000|2021-11-10 16:00:20|4469.79|4469.79|4469.47|4469.47|4469.79|4469.79|4469.12|4469.12|0
1636560030000|2021-11-10 16:00:30|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|4469.64|0
1636560060000|2021-11-10 16:01:00|4470.32|4470.32|4470.16|4470.16|4470.32|4470.32|4470.16|4470.16|0
1636560070000|2021-11-10 16:01:10|4470.83|4470.83|4470.66|4470.66|4470.83|4470.83|4470.66|4470.66|0
1636560090000|2021-11-10 16:01:30|4469.98|4469.98|4470.16|4470.16|4470.16|4470.16|4469.98|4469.98|0
1636560100000|2021-11-10 16:01:40|4469.98|4469.98|4470.16|4470.16|4470.33|4470.33|4469.98|4469.98|0
1636560110000|2021-11-10 16:01:50|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|4470.51|0
1636560140000|2021-11-10 16:02:20|4469.81|4469.81|4470.16|4470.16|4470.16|4470.16|4469.45|4469.45|0
1636560150000|2021-11-10 16:02:30|4469.48|4469.48|4469.48|4469.48|4469.48|4469.48|4469.48|4469.48|0
1636560180000|2021-11-10 16:03:00|4469.59|4469.59|4469.69|4469.69|4469.69|4469.69|4469.59|4469.59|0
1636560190000|2021-11-10 16:03:10|4470.37|4470.37|4470.42|4470.42|4470.52|4470.52|4470.37|4470.37|0
1636560210000|2021-11-10 16:03:30|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|4470.07|0
1636560230000|2021-11-10 16:03:50|4469.89|4469.89|4470.04|4470.04|4470.04|4470.04|4469.89|4469.89|0
1636560240000|2021-11-10 16:04:00|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|4469.99|0
1636560250000|2021-11-10 16:04:10|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|4469.81|0
1636560270000|2021-11-10 16:04:30|4470.34|4470.34|4471.2|4471.2|4471.2|4471.2|4470.16|4470.16|0
1636560280000|2021-11-10 16:04:40|4471.03|4471.03|4471.38|4471.38|4471.38|4471.38|4471.03|4471.03|0
1636560290000|2021-11-10 16:04:50|4471.73|4471.73|4472.26|4472.26|4472.26|4472.26|4471.73|4471.73|0
1636560300000|2021-11-10 16:05:00|4472.14|4472.14|4470.57|4470.57|4472.14|4472.14|4470.57|4470.57|0
1636560310000|2021-11-10 16:05:10|4470.92|4470.92|4471.27|4471.27|4471.27|4471.27|4470.92|4470.92|0
1636560320000|2021-11-10 16:05:20|4471.62|4471.62|4471.62|4471.62|4471.62|4471.62|4471.62|4471.62|0
1636560340000|2021-11-10 16:05:40|4471.51|4471.51|4470.45|4470.45|4471.51|4471.51|4470.45|4470.45|0
1636560350000|2021-11-10 16:05:50|4470.61|4470.61|4471.49|4471.49|4471.49|4471.49|4470.61|4470.61|0
1636560360000|2021-11-10 16:06:00|4471.14|4471.14|4470.46|4470.46|4471.14|4471.14|4470.46|4470.46|0
1636560370000|2021-11-10 16:06:10|4469.76|4469.76|4469.76|4469.76|4469.76|4469.76|4469.76|4469.76|0
1636560390000|2021-11-10 16:06:30|4469.47|4469.47|4469.36|4469.36|4469.47|4469.47|4469.36|4469.36|0
1636560400000|2021-11-10 16:06:40|4469.71|4469.71|4469.71|4469.71|4469.71|4469.71|4469.71|4469.71|0
1636560410000|2021-11-10 16:06:50|4470.39|4470.39|4470.34|4470.34|4470.39|4470.39|4470.34|4470.34|0
1636560430000|2021-11-10 16:07:10|4470.86|4470.86|4470.69|4470.69|4470.86|4470.86|4470.16|4470.16|0
1636560440000|2021-11-10 16:07:20|4470.79|4470.79|4470.27|4470.27|4470.79|4470.79|4470.27|4470.27|0
1636560470000|2021-11-10 16:07:50|4470.32|4470.32|4471.45|4471.45|4471.45|4471.45|4470.32|4470.32|0
1636560480000|2021-11-10 16:08:00|4471.29|4471.29|4471.29|4471.29|4471.45|4471.45|4471.29|4471.29|0
1636560490000|2021-11-10 16:08:10|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|4471.13|0
1636560520000|2021-11-10 16:08:40|4471.24|4471.24|4470.89|4470.89|4471.24|4471.24|4470.89|4470.89|0
1636560530000|2021-11-10 16:08:50|4470.94|4470.94|4470.84|4470.84|4470.94|4470.94|4470.79|4470.79|0
1636560550000|2021-11-10 16:09:10|4470.49|4470.49|4469.79|4469.79|4470.49|4470.49|4469.79|4469.79|0
1636560560000|2021-11-10 16:09:20|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|0
1636560570000|2021-11-10 16:09:30|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|4470.81|0
1636560590000|2021-11-10 16:09:50|4470.99|4470.99|4471.15|4471.15|4471.15|4471.15|4470.99|4470.99|0
1636560600000|2021-11-10 16:10:00|4471.33|4471.33|4471.5|4471.5|4471.5|4471.5|4471.33|4471.33|0
1636560610000|2021-11-10 16:10:10|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|4471.68|0
1636560620000|2021-11-10 16:10:20|4471.5|4471.5|4472.18|4472.18|4472.18|4472.18|4471.5|4471.5|0
1636560630000|2021-11-10 16:10:30|4471.5|4471.5|4471.15|4471.15|4471.5|4471.5|4471.15|4471.15|0
1636560640000|2021-11-10 16:10:40|4470.8|4470.8|4470.68|4470.68|4470.8|4470.8|4470.68|4470.68|0
1636560650000|2021-11-10 16:10:50|4471.21|4471.21|4471.39|4471.39|4471.39|4471.39|4471.21|4471.21|0
1636560660000|2021-11-10 16:11:00|4471.56|4471.56|4471.56|4471.56|4471.56|4471.56|4471.56|4471.56|0
1636560670000|2021-11-10 16:11:10|4472.24|4472.24|4472.4|4472.4|4472.4|4472.4|4472.24|4472.24|0
1636560680000|2021-11-10 16:11:20|4471.87|4471.87|4471.87|4471.87|4471.87|4471.87|4471.87|4471.87|0
1636560700000|2021-11-10 16:11:40|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|0
1636560730000|2021-11-10 16:12:10|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|4472.4|0
1636560760000|2021-11-10 16:12:40|4472.5|4472.5|4472.79|4472.79|4472.79|4472.79|4472.5|4472.5|0
1636560770000|2021-11-10 16:12:50|4473.14|4473.14|4472.63|4472.63|4473.14|4473.14|4472.63|4472.63|0
1636560780000|2021-11-10 16:13:00|4472.46|4472.46|4472.11|4472.11|4472.46|4472.46|4472.11|4472.11|0
1636560790000|2021-11-10 16:13:10|4472.46|4472.46|4472.46|4472.46|4472.46|4472.46|4472.46|4472.46|0
1636560800000|2021-11-10 16:13:20|4471.93|4471.93|4471.74|4471.74|4472.28|4472.28|4471.74|4471.74|0
1636560810000|2021-11-10 16:13:30|4471.53|4471.53|4471.95|4471.95|4472.06|4472.06|4471.53|4471.53|0
1636560830000|2021-11-10 16:13:50|4472.13|4472.13|4471.95|4471.95|4472.13|4472.13|4471.95|4471.95|0
1636560840000|2021-11-10 16:14:00|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|4472.13|0
1636560850000|2021-11-10 16:14:10|4472.45|4472.45|4472.45|4472.45|4472.45|4472.45|4472.45|4472.45|0
1636560860000|2021-11-10 16:14:20|4472.28|4472.28|4472.38|4472.38|4472.38|4472.38|4472.28|4472.28|0
1636560870000|2021-11-10 16:14:30|4473.06|4473.06|4472.38|4472.38|4473.06|4473.06|4472.38|4472.38|0
1636560880000|2021-11-10 16:14:40|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|4472.22|0
1636560890000|2021-11-10 16:14:50|4471.69|4471.69|4471.17|4471.17|4471.69|4471.69|4471.17|4471.17|0
1636560900000|2021-11-10 16:15:00|4470.99|4470.99|4471.17|4471.17|4471.17|4471.17|4470.99|4470.99|0
1636560930000|2021-11-10 16:15:30|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|0
1636560940000|2021-11-10 16:15:40|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|4471.52|0
1636560950000|2021-11-10 16:15:50|4471.68|4471.68|4471.5|4471.5|4471.68|4471.68|4471.5|4471.5|0
1636560960000|2021-11-10 16:16:00|4471.68|4471.68|4471.86|4471.86|4471.86|4471.86|4471.68|4471.68|0
1636560970000|2021-11-10 16:16:10|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|4471.18|0
1636560980000|2021-11-10 16:16:20|4471|4471|4471|4471|4471|4471|4471|4471|0
1636561000000|2021-11-10 16:16:40|4470.89|4470.89|4470.83|4470.83|4470.89|4470.89|4470.83|4470.83|0
1636561020000|2021-11-10 16:17:00|4470.67|4470.67|4470.5|4470.5|4470.67|4470.67|4470.5|4470.5|0
1636561030000|2021-11-10 16:17:10|4470.85|4470.85|4470.35|4470.35|4471.2|4471.2|4470.35|4470.35|0
1636561040000|2021-11-10 16:17:20|4470.7|4470.7|4470.58|4470.58|4470.7|4470.7|4470.58|4470.58|0
1636561060000|2021-11-10 16:17:40|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|4470.4|0
1636561070000|2021-11-10 16:17:50|4471.08|4471.08|4471.26|4471.26|4471.26|4471.26|4471.08|4471.08|0
1636561080000|2021-11-10 16:18:00|4471.08|4471.08|4470.9|4470.9|4471.08|4471.08|4470.9|4470.9|0
1636561090000|2021-11-10 16:18:10|4470.55|4470.55|4470.55|4470.55|4470.55|4470.55|4470.55|4470.55|0
1636561100000|2021-11-10 16:18:20|4470.5|4470.5|4470.85|4470.85|4470.85|4470.85|4470.5|4470.5|0
1636561140000|2021-11-10 16:19:00|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|0
1636561160000|2021-11-10 16:19:20|4470.91|4470.91|4470.56|4470.56|4470.91|4470.91|4470.56|4470.56|0
1636561190000|2021-11-10 16:19:50|4470.91|4470.91|4470.75|4470.75|4470.91|4470.91|4470.75|4470.75|0
1636561200000|2021-11-10 16:20:00|4470.22|4470.22|4469.72|4469.72|4470.4|4470.4|4469.72|4469.72|0
1636561210000|2021-11-10 16:20:10|4469.37|4469.37|4469.37|4469.37|4469.37|4469.37|4469.37|4469.37|0
1636561220000|2021-11-10 16:20:20|4469.19|4469.19|4469.01|4469.01|4469.19|4469.19|4468.84|4468.84|0
1636561230000|2021-11-10 16:20:30|4469.11|4469.11|4469.16|4469.16|4469.16|4469.16|4469.11|4469.11|0
1636561240000|2021-11-10 16:20:40|4469.52|4469.52|4468.84|4468.84|4469.69|4469.69|4468.84|4468.84|0
1636561250000|2021-11-10 16:20:50|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|4468.16|0
1636561260000|2021-11-10 16:21:00|4468.34|4468.34|4468.8|4468.8|4468.8|4468.8|4468.34|4468.34|0
1636561270000|2021-11-10 16:21:10|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|4468.62|0
1636561290000|2021-11-10 16:21:30|4468.44|4468.44|4468.61|4468.61|4468.61|4468.61|4468.44|4468.44|0
1636561300000|2021-11-10 16:21:40|4468.43|4468.43|4468.61|4468.61|4468.61|4468.61|4468.43|4468.43|0
1636561310000|2021-11-10 16:21:50|4468.26|4468.26|4468.76|4468.76|4468.76|4468.76|4468.08|4468.08|0
1636561320000|2021-11-10 16:22:00|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|4468.08|0
1636561330000|2021-11-10 16:22:10|4468.26|4468.26|4468.26|4468.26|4468.26|4468.26|4467.91|4467.91|0
1636561350000|2021-11-10 16:22:30|4468.31|4468.31|4468.01|4468.01|4468.31|4468.31|4467.85|4467.85|0
1636561360000|2021-11-10 16:22:40|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|0
1636561370000|2021-11-10 16:22:50|4467.5|4467.5|4466.98|4466.98|4467.5|4467.5|4466.98|4466.98|0
1636561380000|2021-11-10 16:23:00|4467.51|4467.51|4467.51|4467.51|4467.51|4467.51|4467.51|4467.51|0
1636561390000|2021-11-10 16:23:10|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|0
1636561400000|2021-11-10 16:23:20|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|4467.33|0
1636561420000|2021-11-10 16:23:40|4466.66|4466.66|4466.66|4466.66|4466.66|4466.66|4466.66|4466.66|0
1636561430000|2021-11-10 16:23:50|4466.81|4466.81|4466.51|4466.51|4466.81|4466.81|4466.51|4466.51|0
1636561450000|2021-11-10 16:24:10|4467.19|4467.19|4466.78|4466.78|4467.47|4467.47|4466.78|4466.78|0
1636561460000|2021-11-10 16:24:20|4466.43|4466.43|4466.6|4466.6|4466.6|4466.6|4466.43|4466.43|0
1636561470000|2021-11-10 16:24:30|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|0
1636561480000|2021-11-10 16:24:40|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|4466.33|0
1636561490000|2021-11-10 16:24:50|4466.68|4466.68|4466.5|4466.5|4466.68|4466.68|4466.5|4466.5|0
1636561500000|2021-11-10 16:25:00|4466.85|4466.85|4466.74|4466.74|4466.91|4466.91|4466.74|4466.74|0
1636561510000|2021-11-10 16:25:10|4466.88|4466.88|4466.88|4466.88|4466.88|4466.88|4466.88|4466.88|0
1636561530000|2021-11-10 16:25:30|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|4467.06|0
1636561550000|2021-11-10 16:25:50|4467.73|4467.73|4467.91|4467.91|4467.91|4467.91|4467.73|4467.73|0
1636561560000|2021-11-10 16:26:00|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|4468.03|0
1636561570000|2021-11-10 16:26:10|4468.7|4468.7|4468.53|4468.53|4468.7|4468.7|4467.85|4467.85|0
1636561580000|2021-11-10 16:26:20|4467.85|4467.85|4468.7|4468.7|4468.7|4468.7|4467.85|4467.85|0
1636561600000|2021-11-10 16:26:40|4469.05|4469.05|4469.05|4469.05|4469.05|4469.05|4469.05|4469.05|0
1636561610000|2021-11-10 16:26:50|4468.91|4468.91|4469.08|4469.08|4469.08|4469.08|4468.91|4468.91|0
1636561620000|2021-11-10 16:27:00|4469.26|4469.26|4470.04|4470.04|4470.04|4470.04|4469.26|4469.26|0
1636561630000|2021-11-10 16:27:10|4470.21|4470.21|4469.97|4469.97|4470.38|4470.38|4469.97|4469.97|0
1636561640000|2021-11-10 16:27:20|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|4469.29|0
1636561650000|2021-11-10 16:27:30|4469.12|4469.12|4467.76|4467.76|4469.12|4469.12|4467.76|4467.76|0
1636561660000|2021-11-10 16:27:40|4467.09|4467.09|4466.74|4466.74|4467.09|4467.09|4466.74|4466.74|0
1636561670000|2021-11-10 16:27:50|4466.62|4466.62|4465.94|4465.94|4466.8|4466.8|4465.94|4465.94|0
1636561680000|2021-11-10 16:28:00|4465.78|4465.78|4465.94|4465.94|4465.94|4465.94|4465.77|4465.77|0
1636561710000|2021-11-10 16:28:30|4466.09|4466.09|4465.74|4465.74|4466.09|4466.09|4465.56|4465.56|0
1636561720000|2021-11-10 16:28:40|4465.39|4465.39|4465.51|4465.51|4465.51|4465.51|4465.39|4465.39|0
1636561730000|2021-11-10 16:28:50|4465.35|4465.35|4464.9|4464.9|4465.35|4465.35|4464.9|4464.9|0
1636561740000|2021-11-10 16:29:00|4464.96|4464.96|4466.98|4466.98|4466.98|4466.98|4464.96|4464.96|0
1636561750000|2021-11-10 16:29:10|4466.63|4466.63|4466.81|4466.81|4466.81|4466.81|4466.63|4466.63|0
1636561760000|2021-11-10 16:29:20|4467.48|4467.48|4468|4468|4468|4468|4467.48|4467.48|0
1636561770000|2021-11-10 16:29:30|4467.32|4467.32|4468.17|4468.17|4468.17|4468.17|4467.15|4467.15|0
1636561780000|2021-11-10 16:29:40|4468.01|4468.01|4467.85|4467.85|4468.35|4468.35|4467.5|4467.5|0
1636561790000|2021-11-10 16:29:50|4467.17|4467.17|4467.29|4467.29|4467.29|4467.29|4466.94|4466.94|0
1636618500000|2021-11-11 08:15:00|4475.77|4475.77|4474.89|4474.89|4475.95|4475.95|4474.89|4474.89|0
1636618510000|2021-11-11 08:15:10|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|4475.37|0
1636618530000|2021-11-11 08:15:30|4475.02|4475.02|4475.19|4475.19|4475.19|4475.19|4475.02|4475.02|0
1636618580000|2021-11-11 08:16:20|4473.96|4473.96|4474.84|4474.84|4474.84|4474.84|4473.96|4473.96|0
1636618600000|2021-11-11 08:16:40|4474.17|4474.17|4473.99|4473.99|4474.17|4474.17|4473.99|4473.99|0
1636618610000|2021-11-11 08:16:50|4473.11|4473.11|4472.59|4472.59|4473.11|4473.11|4472.59|4472.59|0
1636618620000|2021-11-11 08:17:00|4471.91|4471.91|4471.91|4471.91|4471.91|4471.91|4471.91|4471.91|0
1636618630000|2021-11-11 08:17:10|4471.74|4471.74|4471.42|4471.42|4471.74|4471.74|4471.42|4471.42|0
1636618640000|2021-11-11 08:17:20|4473.45|4473.45|4472.25|4472.25|4473.45|4473.45|4472.25|4472.25|0
1636618650000|2021-11-11 08:17:30|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|4472.92|0
1636618660000|2021-11-11 08:17:40|4472.76|4472.76|4470.18|4470.18|4472.76|4472.76|4470.18|4470.18|0
1636618670000|2021-11-11 08:17:50|4470|4470|4470|4470|4470|4470|4470|4470|0
1636618690000|2021-11-11 08:18:10|4470.88|4470.88|4471.58|4471.58|4471.58|4471.58|4470.88|4470.88|0
1636618710000|2021-11-11 08:18:30|4471.93|4471.93|4471.93|4471.93|4471.93|4471.93|4471.93|4471.93|0
1636618720000|2021-11-11 08:18:40|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1636618730000|2021-11-11 08:18:50|4471.43|4471.43|4471.43|4471.43|4471.43|4471.43|4471.43|4471.43|0
1636618750000|2021-11-11 08:19:10|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|4470.76|0
1636618760000|2021-11-11 08:19:20|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|4470.61|0
1636618790000|2021-11-11 08:19:50|4471.14|4471.14|4471.81|4471.81|4471.81|4471.81|4471.14|4471.14|0
1636618800000|2021-11-11 08:20:00|4472.49|4472.49|4473.81|4473.81|4474.02|4474.02|4472.49|4472.49|0
1636618810000|2021-11-11 08:20:10|4473.22|4473.22|4473.22|4473.22|4473.22|4473.22|4473.22|4473.22|0
1636618850000|2021-11-11 08:20:50|4475.24|4475.24|4474.57|4474.57|4475.24|4475.24|4474.57|4474.57|0
1636618860000|2021-11-11 08:21:00|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|0
1636618900000|2021-11-11 08:21:40|4475.42|4475.42|4475.42|4475.42|4475.42|4475.42|4475.42|4475.42|0
1636618920000|2021-11-11 08:22:00|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|4476.13|0
1636618940000|2021-11-11 08:22:20|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|4476.71|0
1636618960000|2021-11-11 08:22:40|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|4476.04|0
1636618970000|2021-11-11 08:22:50|4475.51|4475.51|4475.51|4475.51|4475.51|4475.51|4475.51|4475.51|0
1636618980000|2021-11-11 08:23:00|4475.16|4475.16|4474.81|4474.81|4475.16|4475.16|4474.81|4474.81|0
1636618990000|2021-11-11 08:23:10|4474.28|4474.28|4473.6|4473.6|4474.28|4474.28|4473.6|4473.6|0
1636619000000|2021-11-11 08:23:20|4474.13|4474.13|4474.6|4474.6|4474.66|4474.66|4474.13|4474.13|0
1636619020000|2021-11-11 08:23:40|4473.05|4473.05|4473.05|4473.05|4473.05|4473.05|4473.05|4473.05|0
1636619040000|2021-11-11 08:24:00|4472.7|4472.7|4473.38|4473.38|4473.38|4473.38|4472.7|4472.7|0
1636619050000|2021-11-11 08:24:10|4474.05|4474.05|4474.58|4474.58|4474.58|4474.58|4474.05|4474.05|0
1636619060000|2021-11-11 08:24:20|4474.93|4474.93|4474.93|4474.93|4474.93|4474.93|4474.93|4474.93|0
1636619070000|2021-11-11 08:24:30|4475.46|4475.46|4474.93|4474.93|4475.46|4475.46|4474.93|4474.93|0
1636619080000|2021-11-11 08:24:40|4475.98|4475.98|4476.33|4476.33|4476.33|4476.33|4475.98|4475.98|0
1636619090000|2021-11-11 08:24:50|4475.28|4475.28|4474.6|4474.6|4475.28|4475.28|4474.6|4474.6|0
1636619110000|2021-11-11 08:25:10|4474.02|4474.02|4473.9|4473.9|4474.02|4474.02|4473.9|4473.9|0
1636619130000|2021-11-11 08:25:30|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|4474.23|0
1636619140000|2021-11-11 08:25:40|4473.55|4473.55|4472.72|4472.72|4473.55|4473.55|4471.67|4471.67|0
1636619150000|2021-11-11 08:25:50|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|4472.02|0
1636619160000|2021-11-11 08:26:00|4471.81|4471.81|4472.11|4472.11|4472.11|4472.11|4471.75|4471.75|0
1636619170000|2021-11-11 08:26:10|4472.46|4472.46|4473.03|4473.03|4473.13|4473.13|4472.46|4472.46|0
1636619180000|2021-11-11 08:26:20|4472.35|4472.35|4471.68|4471.68|4472.35|4472.35|4471.68|4471.68|0
1636619190000|2021-11-11 08:26:30|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|4471.33|0
1636619200000|2021-11-11 08:26:40|4471.68|4471.68|4471.33|4471.33|4472.03|4472.03|4471.33|4471.33|0
1636619210000|2021-11-11 08:26:50|4471.38|4471.38|4471.03|4471.03|4471.38|4471.38|4471.03|4471.03|0
1636619220000|2021-11-11 08:27:00|4471.26|4471.26|4472.31|4472.31|4472.31|4472.31|4471.26|4471.26|0
1636619240000|2021-11-11 08:27:20|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|4472.63|0
1636619260000|2021-11-11 08:27:40|4473.16|4473.16|4473.48|4473.48|4473.48|4473.48|4473.16|4473.16|0
1636619270000|2021-11-11 08:27:50|4473.66|4473.66|4473.66|4473.66|4473.66|4473.66|4473.66|4473.66|0
1636619280000|2021-11-11 08:28:00|4473.83|4473.83|4473.3|4473.3|4473.83|4473.83|4473.3|4473.3|0
1636619300000|2021-11-11 08:28:20|4474.66|4474.66|4475.31|4475.31|4475.31|4475.31|4474.66|4474.66|0
1636619320000|2021-11-11 08:28:40|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|0
1636619330000|2021-11-11 08:28:50|4474.31|4474.31|4474.31|4474.31|4474.31|4474.31|4473.78|4473.78|0
1636619340000|2021-11-11 08:29:00|4475.36|4475.36|4475.36|4475.36|4475.36|4475.36|4475.36|4475.36|0
1636619350000|2021-11-11 08:29:10|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|4473.96|0
1636619360000|2021-11-11 08:29:20|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|4474.49|0
1636619390000|2021-11-11 08:29:50|4474.63|4474.63|4474.63|4474.63|4474.63|4474.63|4474.63|4474.63|0
1636619400000|2021-11-11 08:30:00|4475.33|4475.33|4476.07|4476.07|4476.07|4476.07|4475.33|4475.33|0
1636619420000|2021-11-11 08:30:20|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|4475.74|0
1636619460000|2021-11-11 08:31:00|4475.91|4475.91|4476.93|4476.93|4476.93|4476.93|4475.91|4475.91|0
1636619470000|2021-11-11 08:31:10|4477.61|4477.61|4476.93|4476.93|4477.61|4477.61|4476.93|4476.93|0
1636619500000|2021-11-11 08:31:40|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|4476.76|0
1636619510000|2021-11-11 08:31:50|4476.06|4476.06|4475.73|4475.73|4476.06|4476.06|4475.73|4475.73|0
1636619520000|2021-11-11 08:32:00|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|4475.38|0
1636619550000|2021-11-11 08:32:30|4476.08|4476.08|4474.88|4474.88|4476.08|4476.08|4474.88|4474.88|0
1636619570000|2021-11-11 08:32:50|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|4474.2|0
1636619590000|2021-11-11 08:33:10|4475.26|4475.26|4476.13|4476.13|4476.13|4476.13|4475.26|4475.26|0
1636619600000|2021-11-11 08:33:20|4476.31|4476.31|4476.57|4476.57|4476.57|4476.57|4476.31|4476.31|0
1636619630000|2021-11-11 08:33:50|4477.1|4477.1|4477.45|4477.45|4477.45|4477.45|4477.1|4477.1|0
1636619640000|2021-11-11 08:34:00|4477.62|4477.62|4478.33|4478.33|4478.33|4478.33|4477.62|4477.62|0
1636619650000|2021-11-11 08:34:10|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|4478.56|0
1636619660000|2021-11-11 08:34:20|4479.91|4479.91|4479.91|4479.91|4479.91|4479.91|4479.91|4479.91|0
1636619690000|2021-11-11 08:34:50|4479.62|4479.62|4479.67|4479.67|4479.67|4479.67|4479.62|4479.62|0
1636619740000|2021-11-11 08:35:40|4479.91|4479.91|4479.91|4479.91|4479.91|4479.91|4479.23|4479.23|0
1636619750000|2021-11-11 08:35:50|4479.23|4479.23|4479.91|4479.91|4479.91|4479.91|4479.23|4479.23|0
1636619800000|2021-11-11 08:36:40|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|4479.56|0
1636619820000|2021-11-11 08:37:00|4479.03|4479.03|4479.19|4479.19|4479.19|4479.19|4479.03|4479.03|0
1636619860000|2021-11-11 08:37:40|4478.84|4478.84|4479.01|4479.01|4479.01|4479.01|4478.84|4478.84|0
1636619870000|2021-11-11 08:37:50|4478.84|4478.84|4479.01|4479.01|4479.01|4479.01|4478.84|4478.84|0
1636619880000|2021-11-11 08:38:00|4478.66|4478.66|4478.86|4478.86|4478.86|4478.86|4477.61|4477.61|0
1636619890000|2021-11-11 08:38:10|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|4479.39|0
1636619900000|2021-11-11 08:38:20|4479.92|4479.92|4480.15|4480.15|4480.15|4480.15|4479.92|4479.92|0
1636619960000|2021-11-11 08:39:20|4481.91|4481.91|4484.54|4484.54|4484.54|4484.54|4481.91|4481.91|0
1636619970000|2021-11-11 08:39:30|4485.21|4485.21|4486.06|4486.06|4486.06|4486.06|4485.21|4485.21|0
1636620010000|2021-11-11 08:40:10|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|4486.41|0
1636620020000|2021-11-11 08:40:20|4485.71|4485.71|4485.71|4485.71|4485.71|4485.71|4485.71|4485.71|0
1636620060000|2021-11-11 08:41:00|4485.01|4485.01|4485.01|4485.01|4485.01|4485.01|4485.01|4485.01|0
1636620070000|2021-11-11 08:41:10|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|4485.19|0
1636620100000|2021-11-11 08:41:40|4485.11|4485.11|4485.11|4485.11|4485.11|4485.11|4485.11|4485.11|0
1636620130000|2021-11-11 08:42:10|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|4485.64|0
1636620160000|2021-11-11 08:42:40|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|4484.96|0
1636620170000|2021-11-11 08:42:50|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|4484.09|0
1636620190000|2021-11-11 08:43:10|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|4484.32|0
1636620230000|2021-11-11 08:43:50|4484.67|4484.67|4484.85|4484.85|4484.85|4484.85|4484.67|4484.67|0
1636620260000|2021-11-11 08:44:20|4485.01|4485.01|4485.01|4485.01|4485.01|4485.01|4485.01|4485.01|0
1636620290000|2021-11-11 08:44:50|4484.42|4484.42|4484.54|4484.54|4484.54|4484.54|4484.42|4484.42|0
1636620310000|2021-11-11 08:45:10|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|4485.77|0
1636620320000|2021-11-11 08:45:20|4486.44|4486.44|4486.44|4486.44|4486.44|4486.44|4486.44|4486.44|0
1636620340000|2021-11-11 08:45:40|4486.27|4486.27|4486.27|4486.27|4486.27|4486.27|4485.92|4485.92|0
1636620350000|2021-11-11 08:45:50|4486.39|4486.39|4486.56|4486.56|4486.56|4486.56|4486.39|4486.39|0
1636620360000|2021-11-11 08:46:00|4487.09|4487.09|4487.61|4487.61|4487.61|4487.61|4487.09|4487.09|0
1636620380000|2021-11-11 08:46:20|4488.1|4488.1|4488.1|4488.1|4488.1|4488.1|4488.1|4488.1|0
1636620430000|2021-11-11 08:47:10|4487.43|4487.43|4487.43|4487.43|4487.43|4487.43|4487.43|4487.43|0
1636620440000|2021-11-11 08:47:20|4486.73|4486.73|4485.55|4485.55|4486.73|4486.73|4485.55|4485.55|0
1636620450000|2021-11-11 08:47:30|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|4484.85|0
1636620490000|2021-11-11 08:48:10|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|4485.37|0
1636620500000|2021-11-11 08:48:20|4484.79|4484.79|4484.67|4484.67|4484.79|4484.79|4484.67|4484.67|0
1636620540000|2021-11-11 08:49:00|4484.14|4484.14|4484.32|4484.32|4484.32|4484.32|4484.14|4484.14|0
1636620560000|2021-11-11 08:49:20|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|4485.67|0
1636620600000|2021-11-11 08:50:00|4486.02|4486.02|4485.14|4485.14|4486.02|4486.02|4485.14|4485.14|0
1636620610000|2021-11-11 08:50:10|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|4484.79|0
1636620620000|2021-11-11 08:50:20|4485.32|4485.32|4486.02|4486.02|4486.02|4486.02|4485.32|4485.32|0
1636620630000|2021-11-11 08:50:30|4487.37|4487.37|4486.67|4486.67|4487.37|4487.37|4486.67|4486.67|0
1636620660000|2021-11-11 08:51:00|4486.32|4486.32|4484.97|4484.97|4486.32|4486.32|4484.97|4484.97|0
1636620670000|2021-11-11 08:51:10|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|4485.14|0
1636620700000|2021-11-11 08:51:40|4486.02|4486.02|4486.02|4486.02|4486.02|4486.02|4486.02|4486.02|0
1636620710000|2021-11-11 08:51:50|4485.67|4485.67|4484.99|4484.99|4485.67|4485.67|4484.99|4484.99|0
1636620730000|2021-11-11 08:52:10|4484.52|4484.52|4483.3|4483.3|4484.52|4484.52|4483.3|4483.3|0
1636620740000|2021-11-11 08:52:20|4482.59|4482.59|4483.12|4483.12|4483.12|4483.12|4482.59|4482.59|0
1636620750000|2021-11-11 08:52:30|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|4483.3|0
1636620760000|2021-11-11 08:52:40|4482.24|4482.24|4482.24|4482.24|4482.59|4482.59|4482.24|4482.24|0
1636620770000|2021-11-11 08:52:50|4482.94|4482.94|4483.12|4483.12|4483.12|4483.12|4482.94|4482.94|0
1636620790000|2021-11-11 08:53:10|4483.3|4483.3|4483.47|4483.47|4483.47|4483.47|4483.3|4483.3|0
1636620800000|2021-11-11 08:53:20|4484|4484|4484|4484|4484|4484|4484|4484|0
1636620810000|2021-11-11 08:53:30|4483.65|4483.65|4483.3|4483.3|4483.65|4483.65|4483.3|4483.3|0
1636620850000|2021-11-11 08:54:10|4482.94|4482.94|4483.62|4483.62|4483.62|4483.62|4482.94|4482.94|0
1636620860000|2021-11-11 08:54:20|4483.09|4483.09|4483.09|4483.09|4483.09|4483.09|4482.74|4482.74|0
1636620920000|2021-11-11 08:55:20|4482.22|4482.22|4482.57|4482.57|4482.57|4482.57|4482.22|4482.22|0
1636620930000|2021-11-11 08:55:30|4482.74|4482.74|4483.48|4483.48|4483.48|4483.48|4482.74|4482.74|0
1636620940000|2021-11-11 08:55:40|4483.66|4483.66|4483.83|4483.83|4483.83|4483.83|4483.66|4483.66|0
1636620960000|2021-11-11 08:56:00|4483.66|4483.66|4483.47|4483.47|4483.66|4483.66|4483.3|4483.3|0
1636620970000|2021-11-11 08:56:10|4483.12|4483.12|4482.94|4482.94|4483.12|4483.12|4482.94|4482.94|0
1636620980000|2021-11-11 08:56:20|4483.64|4483.64|4484.17|4484.17|4484.17|4484.17|4483.64|4483.64|0
1636620990000|2021-11-11 08:56:30|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|4484.52|0
1636621000000|2021-11-11 08:56:40|4484.87|4484.87|4485.92|4485.92|4485.92|4485.92|4484.87|4484.87|0
1636621010000|2021-11-11 08:56:50|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|0
1636621020000|2021-11-11 08:57:00|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|4485.75|0
1636621030000|2021-11-11 08:57:10|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|4486.1|0
1636621080000|2021-11-11 08:58:00|4486.28|4486.28|4485.75|4485.75|4486.28|4486.28|4485.75|4485.75|0
1636621090000|2021-11-11 08:58:10|4485.33|4485.33|4484.34|4484.34|4485.33|4485.33|4484.34|4484.34|0
1636621100000|2021-11-11 08:58:20|4484.51|4484.51|4484.62|4484.62|4484.62|4484.62|4484.41|4484.41|0
1636621120000|2021-11-11 08:58:40|4484.78|4484.78|4484.78|4484.78|4484.78|4484.78|4484.78|4484.78|0
1636621140000|2021-11-11 08:59:00|4485.65|4485.65|4487|4487|4487|4487|4485.65|4485.65|0
1636621170000|2021-11-11 08:59:30|4485.95|4485.95|4485.95|4485.95|4485.95|4485.95|4485.95|4485.95|0
1636621180000|2021-11-11 08:59:40|4486.65|4486.65|4486.6|4486.6|4486.65|4486.65|4486.6|4486.6|0
1636621200000|2021-11-11 09:00:00|4486.71|4486.71|4488.03|4488.03|4488.03|4488.03|4486.71|4486.71|0
1636621220000|2021-11-11 09:00:20|4488.38|4488.38|4488.54|4488.54|4488.54|4488.54|4488.38|4488.38|0
1636621230000|2021-11-11 09:00:30|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|4489.12|0
1636621250000|2021-11-11 09:00:50|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|4488.44|0
1636621270000|2021-11-11 09:01:10|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|4488.09|0
1636621350000|2021-11-11 09:02:30|4487.74|4487.74|4487.07|4487.07|4487.74|4487.74|4487.07|4487.07|0
1636621370000|2021-11-11 09:02:50|4486.19|4486.19|4486.19|4486.19|4486.19|4486.19|4486.19|4486.19|0
1636621410000|2021-11-11 09:03:30|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|4485.51|0
1636621420000|2021-11-11 09:03:40|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|0
1636621430000|2021-11-11 09:03:50|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|4483.79|0
1636621440000|2021-11-11 09:04:00|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|4484.84|0
1636621480000|2021-11-11 09:04:40|4484.37|4484.37|4484.04|4484.04|4484.37|4484.37|4484.04|4484.04|0
1636621510000|2021-11-11 09:05:10|4483.92|4483.92|4483.92|4483.92|4483.92|4483.92|4483.69|4483.69|0
1636621520000|2021-11-11 09:05:20|4483.81|4483.81|4483.57|4483.57|4483.81|4483.81|4483.46|4483.46|0
1636621550000|2021-11-11 09:05:50|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|4483.22|0
1636621570000|2021-11-11 09:06:10|4483.57|4483.57|4483.81|4483.81|4483.81|4483.81|4483.57|4483.57|0
1636621590000|2021-11-11 09:06:30|4483.99|4483.99|4485.21|4485.21|4485.21|4485.21|4483.99|4483.99|0
1636621600000|2021-11-11 09:06:40|4484.54|4484.54|4484.71|4484.71|4484.71|4484.71|4484.54|4484.54|0
1636621620000|2021-11-11 09:07:00|4484.56|4484.56|4484.41|4484.41|4484.56|4484.56|4484.41|4484.41|0
1636621630000|2021-11-11 09:07:10|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|4484.2|0
1636621660000|2021-11-11 09:07:40|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|0
1636621670000|2021-11-11 09:07:50|4483.71|4483.71|4484.23|4484.23|4484.23|4484.23|4483.71|4483.71|0
1636621680000|2021-11-11 09:08:00|4484.06|4484.06|4484.93|4484.93|4484.93|4484.93|4484.06|4484.06|0
1636621690000|2021-11-11 09:08:10|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|4484.41|0
1636621700000|2021-11-11 09:08:20|4484.06|4484.06|4483.88|4483.88|4484.06|4484.06|4483.88|4483.88|0
1636621730000|2021-11-11 09:08:50|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|0
1636621750000|2021-11-11 09:09:10|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|4483.85|0
1636621760000|2021-11-11 09:09:20|4484.03|4484.03|4484.38|4484.38|4484.38|4484.38|4484.03|4484.03|0
1636621770000|2021-11-11 09:09:30|4484.2|4484.2|4484.23|4484.23|4485.39|4485.39|4484.04|4484.04|0
1636621780000|2021-11-11 09:09:40|4483.52|4483.52|4483.17|4483.17|4483.52|4483.52|4483.17|4483.17|0
1636621790000|2021-11-11 09:09:50|4483.01|4483.01|4482.86|4482.86|4483.01|4483.01|4482.86|4482.86|0
1636621810000|2021-11-11 09:10:10|4482.51|4482.51|4482.75|4482.75|4482.75|4482.75|4482.51|4482.51|0
1636621840000|2021-11-11 09:10:40|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|0
1636621920000|2021-11-11 09:12:00|4481.19|4481.19|4481.54|4481.54|4481.54|4481.54|4481.19|4481.19|0
1636621960000|2021-11-11 09:12:40|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|4482.07|0
1636621970000|2021-11-11 09:12:50|4481.91|4481.91|4481.91|4481.91|4481.91|4481.91|4481.91|4481.91|0
1636622000000|2021-11-11 09:13:20|4482.08|4482.08|4482.08|4482.08|4482.08|4482.08|4482.08|4482.08|0
1636622020000|2021-11-11 09:13:40|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|4481.21|0
1636622030000|2021-11-11 09:13:50|4481.38|4481.38|4480.03|4480.03|4481.38|4481.38|4480.03|4480.03|0
1636622040000|2021-11-11 09:14:00|4480.7|4480.7|4480.5|4480.5|4481.38|4481.38|4480.5|4480.5|0
1636622070000|2021-11-11 09:14:30|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|4479.98|0
1636622110000|2021-11-11 09:15:10|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|4479.74|0
1636622120000|2021-11-11 09:15:20|4479.63|4479.63|4479.63|4479.63|4479.63|4479.63|4479.63|4479.63|0
1636622160000|2021-11-11 09:16:00|4478.92|4478.92|4478.92|4478.92|4478.92|4478.92|4478.92|4478.92|0
1636622170000|2021-11-11 09:16:10|4478.22|4478.22|4477.17|4477.17|4478.22|4478.22|4477.17|4477.17|0
1636622190000|2021-11-11 09:16:30|4476.99|4476.99|4477.35|4477.35|4477.35|4477.35|4476.99|4476.99|0
1636622210000|2021-11-11 09:16:50|4478.02|4478.02|4478.02|4478.02|4478.55|4478.55|4478.02|4478.02|0
1636622220000|2021-11-11 09:17:00|4477.79|4477.79|4477.79|4477.79|4477.79|4477.79|4477.79|4477.79|0
1636622230000|2021-11-11 09:17:10|4477.64|4477.64|4477.49|4477.49|4477.64|4477.64|4477.49|4477.49|0
1636622280000|2021-11-11 09:18:00|4477.66|4477.66|4477.6|4477.6|4477.66|4477.66|4477.42|4477.42|0
1636622290000|2021-11-11 09:18:10|4477.48|4477.48|4477.51|4477.51|4478.18|4478.18|4477.48|4477.48|0
1636622350000|2021-11-11 09:19:10|4478.56|4478.56|4479.03|4479.03|4479.03|4479.03|4478.56|4478.56|0
1636622380000|2021-11-11 09:19:40|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|4479.38|0
1636622390000|2021-11-11 09:19:50|4479.56|4479.56|4479.56|4479.56|4479.73|4479.73|4479.56|4479.56|0
1636622400000|2021-11-11 09:20:00|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|0
1636622420000|2021-11-11 09:20:20|4479.38|4479.38|4479.62|4479.62|4479.62|4479.62|4479.26|4479.26|0
1636622430000|2021-11-11 09:20:30|4479.73|4479.73|4479.97|4479.97|4479.97|4479.97|4479.73|4479.73|0
1636622440000|2021-11-11 09:20:40|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|4479.85|0
1636622450000|2021-11-11 09:20:50|4480.38|4480.38|4480.38|4480.38|4480.38|4480.38|4480.38|4480.38|0
1636622500000|2021-11-11 09:21:40|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|4480.5|0
1636622510000|2021-11-11 09:21:50|4480.85|4480.85|4480.85|4480.85|4480.85|4480.85|4480.85|4480.85|0
1636622530000|2021-11-11 09:22:10|4481.52|4481.52|4481.52|4481.52|4481.52|4481.52|4481.52|4481.52|0
1636622550000|2021-11-11 09:22:30|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|4481.17|0
1636622560000|2021-11-11 09:22:40|4481.7|4481.7|4481.85|4481.85|4481.85|4481.85|4481.7|4481.7|0
1636622590000|2021-11-11 09:23:10|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|4482.38|0
1636622650000|2021-11-11 09:24:10|4482.73|4482.73|4482.73|4482.73|4482.73|4482.73|4482.73|4482.73|0
1636622660000|2021-11-11 09:24:20|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|4482.85|0
1636622670000|2021-11-11 09:24:30|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|4483.73|0
1636622760000|2021-11-11 09:26:00|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|4483.05|0
1636622820000|2021-11-11 09:27:00|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|4483.75|0
1636622830000|2021-11-11 09:27:10|4483.58|4483.58|4483.58|4483.58|4483.58|4483.58|4483.58|4483.58|0
1636622840000|2021-11-11 09:27:20|4484|4484|4484|4484|4484|4484|4484|4484|0
1636622850000|2021-11-11 09:27:30|4484.67|4484.67|4484|4484|4484.67|4484.67|4484|4484|0
1636622860000|2021-11-11 09:27:40|4484.67|4484.67|4485.73|4485.73|4486.4|4486.4|4484.67|4484.67|0
1636622870000|2021-11-11 09:27:50|4485.89|4485.89|4488.08|4488.08|4488.08|4488.08|4485.89|4485.89|0
1636622880000|2021-11-11 09:28:00|4488.23|4488.23|4488.23|4488.23|4488.23|4488.23|4488.23|4488.23|0
1636622900000|2021-11-11 09:28:20|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|4488.54|0
1636622910000|2021-11-11 09:28:30|4489.42|4489.42|4489.42|4489.42|4489.42|4489.42|4489.42|4489.42|0
1636622920000|2021-11-11 09:28:40|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|4489.26|0
1636622940000|2021-11-11 09:29:00|4489.09|4489.09|4489.09|4489.09|4489.09|4489.09|4489.09|4489.09|0
1636622960000|2021-11-11 09:29:20|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|4489.44|0
1636622970000|2021-11-11 09:29:30|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|4489.61|0
1636623020000|2021-11-11 09:30:20|4488.93|4488.93|4488.58|4488.58|4488.93|4488.93|4488.58|4488.58|0
1636623060000|2021-11-11 09:31:00|4488.07|4488.07|4487.75|4487.75|4488.07|4488.07|4487.75|4487.75|0
1636623070000|2021-11-11 09:31:10|4487.59|4487.59|4487.24|4487.24|4487.59|4487.59|4487.24|4487.24|0
1636623080000|2021-11-11 09:31:20|4486.98|4486.98|4486.63|4486.63|4486.98|4486.98|4486.63|4486.63|0
1636623090000|2021-11-11 09:31:30|4486.45|4486.45|4485.4|4485.4|4486.45|4486.45|4485.4|4485.4|0
1636623110000|2021-11-11 09:31:50|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|4486.45|0
1636623120000|2021-11-11 09:32:00|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|4486.34|0
1636623150000|2021-11-11 09:32:30|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|4485.66|0
1636623160000|2021-11-11 09:32:40|4485.19|4485.19|4484.84|4484.84|4485.19|4485.19|4484.84|4484.84|0
1636623230000|2021-11-11 09:33:50|4484.67|4484.67|4483.27|4483.27|4484.67|4484.67|4483.27|4483.27|0
1636623240000|2021-11-11 09:34:00|4483.62|4483.62|4483.62|4483.62|4483.62|4483.62|4483.62|4483.62|0
1636623250000|2021-11-11 09:34:10|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|4483.8|0
1636623320000|2021-11-11 09:35:20|4483.68|4483.68|4483.85|4483.85|4483.85|4483.85|4483.68|4483.68|0
1636623350000|2021-11-11 09:35:50|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|4483.33|0
1636623360000|2021-11-11 09:36:00|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|4483.44|0
1636623400000|2021-11-11 09:36:40|4482.04|4482.04|4482.22|4482.22|4482.22|4482.22|4482.04|4482.04|0
1636623410000|2021-11-11 09:36:50|4481.8|4481.8|4480.76|4480.76|4481.8|4481.8|4480.05|4480.05|0
1636623460000|2021-11-11 09:37:40|4480.08|4480.08|4480.26|4480.26|4480.26|4480.26|4480.08|4480.08|0
1636623480000|2021-11-11 09:38:00|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|4479.9|0
1636623500000|2021-11-11 09:38:20|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|4480.08|0
1636623510000|2021-11-11 09:38:30|4479.2|4479.2|4478.68|4478.68|4479.2|4479.2|4478.68|4478.68|0
1636623530000|2021-11-11 09:38:50|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|4477.33|0
1636623540000|2021-11-11 09:39:00|4478.2|4478.2|4478.2|4478.2|4478.2|4478.2|4478.2|4478.2|0
1636623560000|2021-11-11 09:39:20|4478.73|4478.73|4479.25|4479.25|4479.25|4479.25|4478.73|4478.73|0
1636623580000|2021-11-11 09:39:40|4478.9|4478.9|4478.9|4478.9|4478.9|4478.9|4478.9|4478.9|0
1636623610000|2021-11-11 09:40:10|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|4479.25|0
1636623620000|2021-11-11 09:40:20|4479.93|4479.93|4480.81|4480.81|4480.81|4480.81|4479.93|4479.93|0
1636623660000|2021-11-11 09:41:00|4479.93|4479.93|4480.28|4480.28|4480.28|4480.28|4479.93|4479.93|0
1636623680000|2021-11-11 09:41:20|4480.63|4480.63|4480.79|4480.79|4480.79|4480.79|4480.63|4480.63|0
1636623720000|2021-11-11 09:42:00|4481.47|4481.47|4480.94|4480.94|4481.47|4481.47|4480.94|4480.94|0
1636623750000|2021-11-11 09:42:30|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|4481.64|0
1636623770000|2021-11-11 09:42:50|4481.29|4481.29|4480.61|4480.61|4481.29|4481.29|4480.61|4480.61|0
1636623780000|2021-11-11 09:43:00|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|4480.91|0
1636623790000|2021-11-11 09:43:10|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|4480.03|0
1636623870000|2021-11-11 09:44:30|4480.21|4480.21|4480.21|4480.21|4480.21|4480.21|4480.21|4480.21|0
1636623890000|2021-11-11 09:44:50|4480.38|4480.38|4480.38|4480.38|4480.38|4480.38|4480.38|4480.38|0
1636623950000|2021-11-11 09:45:50|4479.71|4479.71|4479.03|4479.03|4479.71|4479.71|4479.03|4479.03|0
1636624010000|2021-11-11 09:46:50|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|4479.36|0
1636624020000|2021-11-11 09:47:00|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|4479.18|0
1636624030000|2021-11-11 09:47:10|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|4479.86|0
1636624050000|2021-11-11 09:47:30|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|4480.53|0
1636624100000|2021-11-11 09:48:20|4479.86|4479.86|4480.33|4480.33|4480.33|4480.33|4479.86|4479.86|0
1636624110000|2021-11-11 09:48:30|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|4479.65|0
1636624120000|2021-11-11 09:48:40|4478.42|4478.42|4478.07|4478.07|4478.42|4478.42|4478.07|4478.07|0
1636624130000|2021-11-11 09:48:50|4478.42|4478.42|4478.19|4478.19|4478.42|4478.42|4478.19|4478.19|0
1636624140000|2021-11-11 09:49:00|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|4478.01|0
1636624150000|2021-11-11 09:49:10|4477.34|4477.34|4476.66|4476.66|4477.34|4477.34|4476.66|4476.66|0
1636624170000|2021-11-11 09:49:30|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|4477.34|0
1636624200000|2021-11-11 09:50:00|4476.66|4476.66|4476.5|4476.5|4476.66|4476.66|4476.5|4476.5|0
1636624230000|2021-11-11 09:50:30|4477.17|4477.17|4476.5|4476.5|4477.17|4477.17|4476.5|4476.5|0
1636624240000|2021-11-11 09:50:40|4474.57|4474.57|4473.58|4473.58|4474.57|4474.57|4473.58|4473.58|0
1636624250000|2021-11-11 09:50:50|4473.23|4473.23|4473.58|4473.58|4473.58|4473.58|4473.23|4473.23|0
1636624260000|2021-11-11 09:51:00|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|4473.75|0
1636624310000|2021-11-11 09:51:50|4474.11|4474.11|4473.76|4473.76|4474.11|4474.11|4473.76|4473.76|0
1636624320000|2021-11-11 09:52:00|4475.46|4475.46|4474.58|4474.58|4475.46|4475.46|4474.58|4474.58|0
1636624340000|2021-11-11 09:52:20|4474.93|4474.93|4475.28|4475.28|4475.28|4475.28|4474.93|4474.93|0
1636624350000|2021-11-11 09:52:30|4475.11|4475.11|4474.41|4474.41|4475.11|4475.11|4474.41|4474.41|0
1636624360000|2021-11-11 09:52:40|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1636624390000|2021-11-11 09:53:10|4474.05|4474.05|4473.61|4473.61|4474.05|4474.05|4473.61|4473.61|0
1636624400000|2021-11-11 09:53:20|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|4473.73|0
1636624430000|2021-11-11 09:53:50|4473.05|4473.05|4473.05|4473.05|4473.05|4473.05|4473.05|4473.05|0
1636624470000|2021-11-11 09:54:30|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|4472.88|0
1636624520000|2021-11-11 09:55:20|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|4473.14|0
1636624530000|2021-11-11 09:55:30|4473.32|4473.32|4474.34|4474.34|4474.34|4474.34|4473.32|4473.32|0
1636624560000|2021-11-11 09:56:00|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|4473.99|0
1636624570000|2021-11-11 09:56:10|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|4474.52|0
1636624580000|2021-11-11 09:56:20|4475.4|4475.4|4475.4|4475.4|4475.4|4475.4|4475.4|4475.4|0
1636624630000|2021-11-11 09:57:10|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|4475.92|0
1636624680000|2021-11-11 09:58:00|4476.16|4476.16|4475.63|4475.63|4476.16|4476.16|4475.63|4475.63|0
1636624750000|2021-11-11 09:59:10|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|4475.81|0
1636624760000|2021-11-11 09:59:20|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|4475.98|0
1636624790000|2021-11-11 09:59:50|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|4475.63|0
1636624800000|2021-11-11 10:00:00|4475.81|4475.81|4475.86|4475.86|4475.86|4475.86|4475.81|4475.81|0
1636624810000|2021-11-11 10:00:10|4476.23|4476.23|4476.12|4476.12|4476.23|4476.23|4476.12|4476.12|0
1636624840000|2021-11-11 10:00:40|4476.3|4476.3|4476.3|4476.3|4476.3|4476.3|4476.3|4476.3|0
1636624960000|2021-11-11 10:02:40|4476.65|4476.65|4476.3|4476.3|4476.65|4476.65|4476.3|4476.3|0
1636625020000|2021-11-11 10:03:40|4476.47|4476.47|4476.77|4476.77|4476.77|4476.77|4476.47|4476.47|0
1636625040000|2021-11-11 10:04:00|4476.09|4476.09|4474.58|4474.58|4476.09|4476.09|4474.58|4474.58|0
1636625050000|2021-11-11 10:04:10|4475.25|4475.25|4475.93|4475.93|4475.93|4475.93|4475.25|4475.25|0
1636625080000|2021-11-11 10:04:40|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|4474.58|0
1636625090000|2021-11-11 10:04:50|4474.75|4474.75|4474.05|4474.05|4474.75|4474.75|4474.05|4474.05|0
1636625100000|2021-11-11 10:05:00|4474.73|4474.73|4473.55|4473.55|4474.73|4474.73|4473.38|4473.38|0
1636625110000|2021-11-11 10:05:10|4473.82|4473.82|4474.34|4474.34|4474.34|4474.34|4473.82|4473.82|0
1636625120000|2021-11-11 10:05:20|4474.29|4474.29|4474.24|4474.24|4474.29|4474.29|4474.24|4474.24|0
1636625130000|2021-11-11 10:05:30|4473.89|4473.89|4474.56|4474.56|4474.91|4474.91|4473.89|4473.89|0
1636625140000|2021-11-11 10:05:40|4474.74|4474.74|4473.89|4473.89|4474.91|4474.91|4473.89|4473.89|0
1636625160000|2021-11-11 10:06:00|4474.56|4474.56|4474.74|4474.74|4474.74|4474.74|4474.56|4474.56|0
1636625170000|2021-11-11 10:06:10|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|4474.91|0
1636625180000|2021-11-11 10:06:20|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|4474.74|0
1636625200000|2021-11-11 10:06:40|4474.03|4474.03|4474.39|4474.39|4474.39|4474.39|4474.03|4474.03|0
1636625210000|2021-11-11 10:06:50|4474.09|4474.09|4474.27|4474.27|4475.14|4475.14|4474.09|4474.09|0
1636625220000|2021-11-11 10:07:00|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|4474.5|0
1636625230000|2021-11-11 10:07:10|4475.38|4475.38|4475.55|4475.55|4475.73|4475.73|4475.38|4475.38|0
1636625240000|2021-11-11 10:07:20|4475.87|4475.87|4475.87|4475.87|4475.87|4475.87|4475.87|4475.87|0
1636625250000|2021-11-11 10:07:30|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|0
1636625270000|2021-11-11 10:07:50|4476.72|4476.72|4474.99|4474.99|4476.72|4476.72|4474.99|4474.99|0
1636625300000|2021-11-11 10:08:20|4475.52|4475.52|4476.37|4476.37|4476.37|4476.37|4475.52|4475.52|0
1636625310000|2021-11-11 10:08:30|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|4476.54|0
1636625350000|2021-11-11 10:09:10|4476.87|4476.87|4477.55|4477.55|4477.55|4477.55|4476.87|4476.87|0
1636625370000|2021-11-11 10:09:30|4478.22|4478.22|4477.55|4477.55|4478.22|4478.22|4477.55|4477.55|0
1636625400000|2021-11-11 10:10:00|4477.72|4477.72|4477.77|4477.77|4478.13|4478.13|4477.72|4477.72|0
1636625410000|2021-11-11 10:10:10|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|4478.3|0
1636625450000|2021-11-11 10:10:50|4478.07|4478.07|4477.83|4477.83|4478.07|4478.07|4477.83|4477.83|0
1636625470000|2021-11-11 10:11:10|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|4477.71|0
1636625480000|2021-11-11 10:11:20|4477.19|4477.19|4475.81|4475.81|4477.19|4477.19|4475.81|4475.81|0
1636625490000|2021-11-11 10:11:30|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|4475.48|0
1636625500000|2021-11-11 10:11:40|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|4475.6|0
1636625510000|2021-11-11 10:11:50|4474.93|4474.93|4474.93|4474.93|4474.93|4474.93|4474.93|4474.93|0
1636625520000|2021-11-11 10:12:00|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|4474.71|0
1636625540000|2021-11-11 10:12:20|4474.36|4474.36|4474.54|4474.54|4474.71|4474.71|4474.36|4474.36|0
1636625550000|2021-11-11 10:12:30|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|4474.28|0
1636625560000|2021-11-11 10:12:40|4474.17|4474.17|4474|4474|4474.17|4474.17|4474|4474|0
1636625600000|2021-11-11 10:13:20|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|4473.12|0
1636625630000|2021-11-11 10:13:50|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|4472.94|0
1636625640000|2021-11-11 10:14:00|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|4472.78|0
1636625650000|2021-11-11 10:14:10|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|0
1636625690000|2021-11-11 10:14:50|4471.75|4471.75|4473.11|4473.11|4473.11|4473.11|4471.75|4471.75|0
1636625700000|2021-11-11 10:15:00|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|4472.43|0
1636625720000|2021-11-11 10:15:20|4471.2|4471.2|4470.53|4470.53|4471.2|4471.2|4470.53|4470.53|0
1636625730000|2021-11-11 10:15:30|4469.85|4469.85|4470.53|4470.53|4470.53|4470.53|4469.85|4469.85|0
1636625750000|2021-11-11 10:15:50|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|4471.05|0
1636625760000|2021-11-11 10:16:00|4471.73|4471.73|4472.11|4472.11|4472.11|4472.11|4471.44|4471.44|0
1636625770000|2021-11-11 10:16:10|4471.09|4471.09|4471.09|4471.09|4471.09|4471.09|4471.09|4471.09|0
1636625780000|2021-11-11 10:16:20|4470.56|4470.56|4471.61|4471.61|4471.61|4471.61|4470.56|4470.56|0
1636625790000|2021-11-11 10:16:30|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1636625800000|2021-11-11 10:16:40|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|4470.91|0
1636625830000|2021-11-11 10:17:10|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|4470.73|0
1636625840000|2021-11-11 10:17:20|4470.5|4470.5|4470.73|4470.73|4470.73|4470.73|4470.5|4470.5|0
1636625870000|2021-11-11 10:17:50|4470.21|4470.21|4470.56|4470.56|4470.56|4470.56|4470.21|4470.21|0
1636625890000|2021-11-11 10:18:10|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|4470.03|0
1636625960000|2021-11-11 10:19:20|4470.21|4470.21|4469.86|4469.86|4470.21|4470.21|4469.86|4469.86|0
1636625970000|2021-11-11 10:19:30|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|4470.38|0
1636626030000|2021-11-11 10:20:30|4470.91|4470.91|4471.96|4471.96|4471.96|4471.96|4470.91|4470.91|0
1636626060000|2021-11-11 10:21:00|4471.61|4471.61|4471.96|4471.96|4471.96|4471.96|4471.61|4471.61|0
1636626070000|2021-11-11 10:21:10|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|4472.31|0
1636626100000|2021-11-11 10:21:40|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|4471.44|0
1636626110000|2021-11-11 10:21:50|4471.79|4471.79|4471.79|4471.79|4471.79|4471.79|4471.79|4471.79|0
1636626120000|2021-11-11 10:22:00|4471.11|4471.11|4471.26|4471.26|4471.26|4471.26|4471.11|4471.11|0
1636626140000|2021-11-11 10:22:20|4471.08|4471.08|4471.26|4471.26|4471.26|4471.26|4471.08|4471.08|0
1636626160000|2021-11-11 10:22:40|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|4470.56|0
1636626200000|2021-11-11 10:23:20|4470.32|4470.32|4470.56|4470.56|4470.56|4470.56|4470.32|4470.32|0
1636626210000|2021-11-11 10:23:30|4470.32|4470.32|4469.97|4469.97|4470.32|4470.32|4469.97|4469.97|0
1636626280000|2021-11-11 10:24:40|4469.3|4469.3|4469.3|4469.3|4469.3|4469.3|4469.3|4469.3|0
1636626300000|2021-11-11 10:25:00|4469.12|4469.12|4469.24|4469.24|4469.24|4469.24|4469.12|4469.12|0
1636626310000|2021-11-11 10:25:10|4469.41|4469.41|4469.41|4469.41|4469.41|4469.41|4469.41|4469.41|0
1636626370000|2021-11-11 10:26:10|4469.24|4469.24|4470.11|4470.11|4470.11|4470.11|4469.24|4469.24|0
1636626410000|2021-11-11 10:26:50|4469.8|4469.8|4469.8|4469.8|4469.8|4469.8|4469.8|4469.8|0
1636626420000|2021-11-11 10:27:00|4469.27|4469.27|4469.27|4469.27|4469.27|4469.27|4469.27|4469.27|0
1636626430000|2021-11-11 10:27:10|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|0
1636626440000|2021-11-11 10:27:20|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|4468.75|0
1636626450000|2021-11-11 10:27:30|4468.51|4468.51|4468.63|4468.63|4468.63|4468.63|4468.28|4468.28|0
1636626480000|2021-11-11 10:28:00|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|4468.8|0
1636626500000|2021-11-11 10:28:20|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|4468.92|0
1636626510000|2021-11-11 10:28:30|4468.08|4468.08|4467.92|4467.92|4468.75|4468.75|4467.92|4467.92|0
1636626520000|2021-11-11 10:28:40|4467.81|4467.81|4467.46|4467.46|4467.99|4467.99|4467.46|4467.46|0
1636626530000|2021-11-11 10:28:50|4467.36|4467.36|4467.04|4467.04|4467.36|4467.36|4467.04|4467.04|0
1636626540000|2021-11-11 10:29:00|4466.94|4466.94|4467.27|4467.27|4467.27|4467.27|4466.94|4466.94|0
1636626550000|2021-11-11 10:29:10|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|4467.32|0
1636626570000|2021-11-11 10:29:30|4467.16|4467.16|4467.06|4467.06|4467.16|4467.16|4467.06|4467.06|0
1636626580000|2021-11-11 10:29:40|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|4466.71|0
1636626590000|2021-11-11 10:29:50|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|4466.81|0
1636626600000|2021-11-11 10:30:00|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|4466.49|0
1636626610000|2021-11-11 10:30:10|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|4466.13|0
1636626630000|2021-11-11 10:30:30|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|4465.82|0
1636626640000|2021-11-11 10:30:40|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|4465.7|0
1636626690000|2021-11-11 10:31:30|4465.35|4465.35|4465.7|4465.7|4465.7|4465.7|4465.35|4465.35|0
1636626700000|2021-11-11 10:31:40|4465.35|4465.35|4464.27|4464.27|4465.35|4465.35|4463.97|4463.97|0
1636626710000|2021-11-11 10:31:50|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|4464.15|0
1636626740000|2021-11-11 10:32:20|4463.47|4463.47|4463.97|4463.97|4464.15|4464.15|4463.47|4463.47|0
1636626750000|2021-11-11 10:32:30|4463.62|4463.62|4463.41|4463.41|4463.62|4463.62|4463.41|4463.41|0
1636626760000|2021-11-11 10:32:40|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|4462.74|0
1636626770000|2021-11-11 10:32:50|4463.09|4463.09|4462.91|4462.91|4463.09|4463.09|4462.74|4462.74|0
1636626780000|2021-11-11 10:33:00|4462.24|4462.24|4463.26|4463.26|4463.26|4463.26|4462.24|4462.24|0
1636626790000|2021-11-11 10:33:10|4463.09|4463.09|4463.26|4463.26|4463.26|4463.26|4463.09|4463.09|0
1636626800000|2021-11-11 10:33:20|4463.44|4463.44|4464.44|4464.44|4464.44|4464.44|4463.44|4463.44|0
1636626820000|2021-11-11 10:33:40|4464.07|4464.07|4464.85|4464.85|4464.85|4464.85|4464.07|4464.07|0
1636626850000|2021-11-11 10:34:10|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|0
1636626860000|2021-11-11 10:34:20|4464.8|4464.8|4464.8|4464.8|4464.8|4464.8|4464.8|4464.8|0
1636626870000|2021-11-11 10:34:30|4464.75|4464.75|4464.7|4464.7|4464.75|4464.75|4464.7|4464.7|0
1636626880000|2021-11-11 10:34:40|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|0
1636626890000|2021-11-11 10:34:50|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|4465.72|0
1636626930000|2021-11-11 10:35:30|4465.37|4465.37|4465.02|4465.02|4465.37|4465.37|4465.02|4465.02|0
1636626940000|2021-11-11 10:35:40|4465.2|4465.2|4464.96|4464.96|4465.2|4465.2|4464.96|4464.96|0
1636626950000|2021-11-11 10:35:50|4465.08|4465.08|4464.9|4464.9|4465.08|4465.08|4464.9|4464.9|0
1636626960000|2021-11-11 10:36:00|4465.25|4465.25|4465.25|4465.25|4465.25|4465.25|4465.25|4465.25|0
1636626970000|2021-11-11 10:36:10|4464.39|4464.39|4464.56|4464.56|4464.56|4464.56|4464.39|4464.39|0
1636626980000|2021-11-11 10:36:20|4464.39|4464.39|4463.71|4463.71|4464.39|4464.39|4463.71|4463.71|0
1636626990000|2021-11-11 10:36:30|4463.61|4463.61|4463.61|4463.61|4463.61|4463.61|4463.61|4463.61|0
1636627000000|2021-11-11 10:36:40|4463.77|4463.77|4464.56|4464.56|4464.56|4464.56|4463.77|4463.77|0
1636627010000|2021-11-11 10:36:50|4465.27|4465.27|4465.27|4465.27|4465.27|4465.27|4465.27|4465.27|0
1636627030000|2021-11-11 10:37:10|4464.92|4464.92|4464.92|4464.92|4464.92|4464.92|4464.92|4464.92|0
1636627040000|2021-11-11 10:37:20|4465.59|4465.59|4466.27|4466.27|4466.27|4466.27|4465.59|4465.59|0
1636627050000|2021-11-11 10:37:30|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|0
1636627070000|2021-11-11 10:37:50|4466.3|4466.3|4466.13|4466.13|4466.3|4466.3|4466.13|4466.13|0
1636627080000|2021-11-11 10:38:00|4466.48|4466.48|4466.65|4466.65|4466.65|4466.65|4466.48|4466.48|0
1636627100000|2021-11-11 10:38:20|4465.98|4465.98|4465.8|4465.8|4465.98|4465.98|4465.8|4465.8|0
1636627120000|2021-11-11 10:38:40|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|4465.63|0
1636627170000|2021-11-11 10:39:30|4466.15|4466.15|4466.15|4466.15|4466.15|4466.15|4466.15|4466.15|0
1636627180000|2021-11-11 10:39:40|4466.32|4466.32|4467.18|4467.18|4467.51|4467.51|4466.32|4466.32|0
1636627190000|2021-11-11 10:39:50|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|4467.53|0
1636627250000|2021-11-11 10:40:50|4467.88|4467.88|4468.06|4468.06|4468.06|4468.06|4467.88|4467.88|0
1636627260000|2021-11-11 10:41:00|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|4468.23|0
1636627300000|2021-11-11 10:41:40|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|4468.91|0
1636627350000|2021-11-11 10:42:30|4469.07|4469.07|4469.75|4469.75|4469.75|4469.75|4469.07|4469.07|0
1636627380000|2021-11-11 10:43:00|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|4469.57|0
1636627390000|2021-11-11 10:43:10|4469.62|4469.62|4468.63|4468.63|4469.68|4469.68|4468.63|4468.63|0
1636627400000|2021-11-11 10:43:20|4468.84|4468.84|4469.08|4469.08|4469.08|4469.08|4468.84|4468.84|0
1636627410000|2021-11-11 10:43:30|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|4469.6|0
1636627450000|2021-11-11 10:44:10|4469.08|4469.08|4468.9|4468.9|4469.25|4469.25|4468.9|4468.9|0
1636627480000|2021-11-11 10:44:40|4468.55|4468.55|4468.55|4468.55|4468.55|4468.55|4468.55|4468.55|0
1636627500000|2021-11-11 10:45:00|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|4468.67|0
1636627540000|2021-11-11 10:45:40|4468.49|4468.49|4469.52|4469.52|4469.52|4469.52|4468.49|4468.49|0
1636627550000|2021-11-11 10:45:50|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|4469.67|0
1636627590000|2021-11-11 10:46:30|4469.14|4469.14|4468.44|4468.44|4469.14|4469.14|4468.44|4468.44|0
1636627600000|2021-11-11 10:46:40|4468.67|4468.67|4468.91|4468.91|4468.91|4468.91|4468.67|4468.67|0
1636627660000|2021-11-11 10:47:40|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|4469.08|0
1636627670000|2021-11-11 10:47:50|4469.76|4469.76|4468.73|4468.73|4469.76|4469.76|4468.73|4468.73|0
1636627680000|2021-11-11 10:48:00|4468.57|4468.57|4468.92|4468.92|4468.92|4468.92|4468.57|4468.57|0
1636627700000|2021-11-11 10:48:20|4469.04|4469.04|4469.04|4469.04|4469.04|4469.04|4469.04|4469.04|0
1636627750000|2021-11-11 10:49:10|4468.86|4468.86|4467.49|4467.49|4468.86|4468.86|4467.49|4467.49|0
1636627770000|2021-11-11 10:49:30|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|4467.04|0
1636627780000|2021-11-11 10:49:40|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|4466.87|0
1636627790000|2021-11-11 10:49:50|4467.22|4467.22|4467.75|4467.75|4467.75|4467.75|4467.22|4467.22|0
1636627820000|2021-11-11 10:50:20|4467.4|4467.4|4466.87|4466.87|4467.4|4467.4|4466.87|4466.87|0
1636627830000|2021-11-11 10:50:30|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|0
1636627840000|2021-11-11 10:50:40|4466.72|4466.72|4466.37|4466.37|4466.72|4466.72|4466.37|4466.37|0
1636627860000|2021-11-11 10:51:00|4466.9|4466.9|4468.25|4468.25|4468.25|4468.25|4466.9|4466.9|0
1636627870000|2021-11-11 10:51:10|4468.42|4468.42|4467.47|4467.47|4468.42|4468.42|4467.36|4467.36|0
1636627890000|2021-11-11 10:51:30|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|0
1636627900000|2021-11-11 10:51:40|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|4467.74|0
1636627920000|2021-11-11 10:52:00|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|0
1636627930000|2021-11-11 10:52:10|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|4467.95|0
1636627950000|2021-11-11 10:52:30|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|4468.11|0
1636627970000|2021-11-11 10:52:50|4467.58|4467.58|4467.23|4467.23|4467.58|4467.58|4467.23|4467.23|0
1636628000000|2021-11-11 10:53:20|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|4467.41|0
1636628050000|2021-11-11 10:54:10|4468.08|4468.08|4468.08|4468.08|4468.76|4468.76|4468.08|4468.08|0
1636628110000|2021-11-11 10:55:10|4467.73|4467.73|4467.56|4467.56|4467.73|4467.73|4467.56|4467.56|0
1636628130000|2021-11-11 10:55:30|4466.88|4466.88|4466.72|4466.72|4466.88|4466.88|4466.19|4466.19|0
1636628140000|2021-11-11 10:55:40|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|4467.4|0
1636628160000|2021-11-11 10:56:00|4467.04|4467.04|4466.02|4466.02|4467.04|4467.04|4466.02|4466.02|0
1636628200000|2021-11-11 10:56:40|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|4465.84|0
1636628210000|2021-11-11 10:56:50|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|0
1636628230000|2021-11-11 10:57:10|4466.87|4466.87|4468.62|4468.62|4468.62|4468.62|4466.87|4466.87|0
1636628240000|2021-11-11 10:57:20|4469.3|4469.3|4468.97|4468.97|4469.3|4469.3|4468.97|4468.97|0
1636628260000|2021-11-11 10:57:40|4469.02|4469.02|4470.55|4470.55|4470.55|4470.55|4469.02|4469.02|0
1636628290000|2021-11-11 10:58:10|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|0
1636628310000|2021-11-11 10:58:30|4471.25|4471.25|4471.25|4471.25|4471.25|4471.25|4471.25|4471.25|0
1636628320000|2021-11-11 10:58:40|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|0
1636628330000|2021-11-11 10:58:50|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|4471.02|0
1636628340000|2021-11-11 10:59:00|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|4471.34|0
1636628380000|2021-11-11 10:59:40|4471.17|4471.17|4470.99|4470.99|4471.17|4471.17|4470.99|4470.99|0
1636628430000|2021-11-11 11:00:30|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|4470.29|0
1636628480000|2021-11-11 11:01:20|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|0
1636628490000|2021-11-11 11:01:30|4469.79|4469.79|4469.79|4469.79|4469.79|4469.79|4469.79|4469.79|0
1636628510000|2021-11-11 11:01:50|4469.96|4469.96|4470.32|4470.32|4470.32|4470.32|4469.96|4469.96|0
1636628520000|2021-11-11 11:02:00|4470.08|4470.08|4469.96|4469.96|4470.08|4470.08|4469.96|4469.96|0
1636628530000|2021-11-11 11:02:10|4469.26|4469.26|4469.26|4469.26|4469.44|4469.44|4469.26|4469.26|0
1636628540000|2021-11-11 11:02:20|4469.42|4469.42|4469.42|4469.42|4469.42|4469.42|4469.42|4469.42|0
1636628550000|2021-11-11 11:02:30|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|4469.78|0
1636628560000|2021-11-11 11:02:40|4470.45|4470.45|4470.22|4470.22|4470.45|4470.45|4470.22|4470.22|0
1636628570000|2021-11-11 11:02:50|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|0
1636628600000|2021-11-11 11:03:20|4471.24|4471.24|4470.89|4470.89|4471.24|4471.24|4470.89|4470.89|0
1636628630000|2021-11-11 11:03:50|4470.22|4470.22|4470.22|4470.22|4470.22|4470.22|4470.22|4470.22|0
1636628710000|2021-11-11 11:05:10|4469.54|4469.54|4469.19|4469.19|4469.54|4469.54|4469.19|4469.19|0
1636628750000|2021-11-11 11:05:50|4469.72|4469.72|4469.77|4469.77|4469.89|4469.89|4469.72|4469.72|0
1636628760000|2021-11-11 11:06:00|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|4470.12|0
1636628770000|2021-11-11 11:06:10|4470.8|4470.8|4470.8|4470.8|4470.8|4470.8|4470.8|4470.8|0
1636628790000|2021-11-11 11:06:30|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|4470.45|0
1636628800000|2021-11-11 11:06:40|4470.27|4470.27|4469.6|4469.6|4470.27|4470.27|4469.6|4469.6|0
1636628820000|2021-11-11 11:07:00|4469.43|4469.43|4470.08|4470.08|4470.08|4470.08|4469.43|4469.43|0
1636628850000|2021-11-11 11:07:30|4469.9|4469.9|4469.9|4469.9|4469.9|4469.9|4469.9|4469.9|0
1636628900000|2021-11-11 11:08:20|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|4469.73|0
1636628910000|2021-11-11 11:08:30|4469.61|4469.61|4469.43|4469.43|4469.61|4469.61|4469.43|4469.43|0
1636628920000|2021-11-11 11:08:40|4469.32|4469.32|4469.32|4469.32|4469.32|4469.32|4469.32|4469.32|0
1636628930000|2021-11-11 11:08:50|4469.14|4469.14|4468.97|4468.97|4469.14|4469.14|4468.97|4468.97|0
1636628950000|2021-11-11 11:09:10|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|4468.29|0
1636628970000|2021-11-11 11:09:30|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|4468.13|0
1636628990000|2021-11-11 11:09:50|4467.45|4467.45|4467.03|4467.03|4467.96|4467.96|4467.03|4467.03|0
1636629000000|2021-11-11 11:10:00|4467.7|4467.7|4467.7|4467.7|4467.7|4467.7|4467.7|4467.7|0
1636629010000|2021-11-11 11:10:10|4467.18|4467.18|4467.03|4467.03|4467.88|4467.88|4465.8|4465.8|0
1636629020000|2021-11-11 11:10:20|4465.62|4465.62|4466.67|4466.67|4466.67|4466.67|4464.92|4464.92|0
1636629030000|2021-11-11 11:10:30|4466.15|4466.15|4466.5|4466.5|4466.5|4466.5|4466.15|4466.15|0
1636629040000|2021-11-11 11:10:40|4466.85|4466.85|4462.47|4462.47|4466.85|4466.85|4461.44|4461.44|0
1636629050000|2021-11-11 11:10:50|4463|4463|4463.4|4463.4|4464.23|4464.23|4461.95|4461.95|0
1636629060000|2021-11-11 11:11:00|4463.75|4463.75|4460.8|4460.8|4464.11|4464.11|4460.8|4460.8|0
1636629070000|2021-11-11 11:11:10|4461.5|4461.5|4460.45|4460.45|4461.5|4461.5|4460.45|4460.45|0
1636629080000|2021-11-11 11:11:20|4460.27|4460.27|4460.13|4460.13|4460.27|4460.27|4459.75|4459.75|0
1636629090000|2021-11-11 11:11:30|4460.2|4460.2|4460.48|4460.48|4460.48|4460.48|4460.13|4460.13|0
1636629100000|2021-11-11 11:11:40|4459.95|4459.95|4460.28|4460.28|4460.28|4460.28|4459.6|4459.6|0
1636629110000|2021-11-11 11:11:50|4460.8|4460.8|4460.8|4460.8|4460.8|4460.8|4460.8|4460.8|0
1636629120000|2021-11-11 11:12:00|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|0
1636629130000|2021-11-11 11:12:10|4461.83|4461.83|4461.83|4461.83|4461.83|4461.83|4461.83|4461.83|0
1636629160000|2021-11-11 11:12:40|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|4461.59|0
1636629180000|2021-11-11 11:13:00|4460.89|4460.89|4460.19|4460.19|4460.89|4460.89|4460.19|4460.19|0
1636629190000|2021-11-11 11:13:10|4459.84|4459.84|4459.84|4459.84|4460.72|4460.72|4459.84|4459.84|0
1636629200000|2021-11-11 11:13:20|4459.99|4459.99|4457.44|4457.44|4459.99|4459.99|4457.44|4457.44|0
1636629210000|2021-11-11 11:13:30|4457.79|4457.79|4457.44|4457.44|4457.79|4457.79|4457.44|4457.44|0
1636629220000|2021-11-11 11:13:40|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|0
1636629230000|2021-11-11 11:13:50|4457.09|4457.09|4456.92|4456.92|4457.27|4457.27|4455.86|4455.86|0
1636629240000|2021-11-11 11:14:00|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|0
1636629250000|2021-11-11 11:14:10|4457.27|4457.27|4458.44|4458.44|4458.44|4458.44|4456.04|4456.04|0
1636629260000|2021-11-11 11:14:20|4458.79|4458.79|4458.41|4458.41|4459.17|4459.17|4457.24|4457.24|0
1636629270000|2021-11-11 11:14:30|4458.3|4458.3|4459.72|4459.72|4459.72|4459.72|4458.3|4458.3|0
1636629280000|2021-11-11 11:14:40|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|0
1636629300000|2021-11-11 11:15:00|4459.37|4459.37|4457.97|4457.97|4459.37|4459.37|4457.97|4457.97|0
1636629310000|2021-11-11 11:15:10|4458.32|4458.32|4457.97|4457.97|4459.19|4459.19|4457.97|4457.97|0
1636629340000|2021-11-11 11:15:40|4458.67|4458.67|4459.84|4459.84|4459.84|4459.84|4458.67|4458.67|0
1636629350000|2021-11-11 11:15:50|4460.19|4460.19|4459.99|4459.99|4460.34|4460.34|4459.99|4459.99|0
1636629360000|2021-11-11 11:16:00|4458.94|4458.94|4458.41|4458.41|4458.94|4458.94|4457.71|4457.71|0
1636629370000|2021-11-11 11:16:10|4458.06|4458.06|4458.58|4458.58|4458.58|4458.58|4458.06|4458.06|0
1636629380000|2021-11-11 11:16:20|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|4458.76|0
1636629390000|2021-11-11 11:16:30|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|0
1636629400000|2021-11-11 11:16:40|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|4459.29|0
1636629410000|2021-11-11 11:16:50|4459.46|4459.46|4459.46|4459.46|4459.46|4459.46|4458.79|4458.79|0
1636629420000|2021-11-11 11:17:00|4460.16|4460.16|4459.81|4459.81|4460.16|4460.16|4459.81|4459.81|0
1636629430000|2021-11-11 11:17:10|4460.49|4460.49|4460.49|4460.49|4460.66|4460.66|4460.49|4460.49|0
1636629460000|2021-11-11 11:17:40|4460.31|4460.31|4458.73|4458.73|4460.31|4460.31|4458.73|4458.73|0
1636629470000|2021-11-11 11:17:50|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|4458.06|0
1636629490000|2021-11-11 11:18:10|4457.9|4457.9|4457.37|4457.37|4457.9|4457.9|4457.37|4457.37|0
1636629500000|2021-11-11 11:18:20|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4455.62|4455.62|0
1636629510000|2021-11-11 11:18:30|4456.48|4456.48|4458.99|4458.99|4458.99|4458.99|4456.48|4456.48|0
1636629520000|2021-11-11 11:18:40|4458.29|4458.29|4459.66|4459.66|4459.66|4459.66|4457.76|4457.76|0
1636629540000|2021-11-11 11:19:00|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|4459.31|0
1636629560000|2021-11-11 11:19:20|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|4459.49|0
1636629570000|2021-11-11 11:19:30|4458.96|4458.96|4459.66|4459.66|4460.37|4460.37|4458.96|4458.96|0
1636629580000|2021-11-11 11:19:40|4459.84|4459.84|4460.72|4460.72|4460.89|4460.89|4459.84|4459.84|0
1636629590000|2021-11-11 11:19:50|4459.31|4459.31|4460.54|4460.54|4460.54|4460.54|4459.31|4459.31|0
1636629600000|2021-11-11 11:20:00|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|4460.59|0
1636629610000|2021-11-11 11:20:10|4460.07|4460.07|4460.77|4460.77|4460.77|4460.77|4460.07|4460.07|0
1636629620000|2021-11-11 11:20:20|4460.59|4460.59|4460.77|4460.77|4460.77|4460.77|4460.59|4460.59|0
1636629640000|2021-11-11 11:20:40|4460.24|4460.24|4459.89|4459.89|4460.24|4460.24|4459.89|4459.89|0
1636629660000|2021-11-11 11:21:00|4459.72|4459.72|4459.72|4459.72|4459.72|4459.72|4459.72|4459.72|0
1636629680000|2021-11-11 11:21:20|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|4459.89|0
1636629690000|2021-11-11 11:21:30|4459.72|4459.72|4459.04|4459.04|4459.72|4459.72|4458.69|4458.69|0
1636629700000|2021-11-11 11:21:40|4458.87|4458.87|4459.57|4459.57|4459.57|4459.57|4458.69|4458.69|0
1636629710000|2021-11-11 11:21:50|4459.04|4459.04|4459.92|4459.92|4459.92|4459.92|4459.04|4459.04|0
1636629720000|2021-11-11 11:22:00|4459.74|4459.74|4459.92|4459.92|4459.92|4459.92|4459.22|4459.22|0
1636629730000|2021-11-11 11:22:10|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|4460.27|0
1636629740000|2021-11-11 11:22:20|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|0
1636629750000|2021-11-11 11:22:30|4460.09|4460.09|4459.92|4459.92|4460.62|4460.62|4459.92|4459.92|0
1636629760000|2021-11-11 11:22:40|4460.09|4460.09|4459.92|4459.92|4460.09|4460.09|4459.92|4459.92|0
1636629770000|2021-11-11 11:22:50|4460.09|4460.09|4460.97|4460.97|4460.97|4460.97|4460.09|4460.09|0
1636629780000|2021-11-11 11:23:00|4460.44|4460.44|4460.09|4460.09|4460.44|4460.44|4460.09|4460.09|0
1636629790000|2021-11-11 11:23:10|4460.62|4460.62|4461.12|4461.12|4461.65|4461.65|4460.62|4460.62|0
1636629810000|2021-11-11 11:23:30|4460.77|4460.77|4461.65|4461.65|4461.65|4461.65|4460.77|4460.77|0
1636629820000|2021-11-11 11:23:40|4462.17|4462.17|4462.17|4462.17|4462.17|4462.17|4462.17|4462.17|0
1636629830000|2021-11-11 11:23:50|4462.52|4462.52|4462.87|4462.87|4462.87|4462.87|4462.52|4462.52|0
1636629840000|2021-11-11 11:24:00|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|4462.98|0
1636629880000|2021-11-11 11:24:40|4462.63|4462.63|4463.33|4463.33|4463.33|4463.33|4462.63|4462.63|0
1636629890000|2021-11-11 11:24:50|4463.86|4463.86|4464.73|4464.73|4464.73|4464.73|4463.86|4463.86|0
1636629900000|2021-11-11 11:25:00|4463.33|4463.33|4463.33|4463.33|4463.33|4463.33|4463.33|4463.33|0
1636629920000|2021-11-11 11:25:20|4462.98|4462.98|4463.33|4463.33|4463.33|4463.33|4462.98|4462.98|0
1636629930000|2021-11-11 11:25:30|4463.68|4463.68|4462.98|4462.98|4463.68|4463.68|4462.98|4462.98|0
1636629940000|2021-11-11 11:25:40|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|4463.86|0
1636629950000|2021-11-11 11:25:50|4463.68|4463.68|4464.38|4464.38|4464.38|4464.38|4463.5|4463.5|0
1636629960000|2021-11-11 11:26:00|4463.33|4463.33|4464.56|4464.56|4464.56|4464.56|4463.33|4463.33|0
1636629970000|2021-11-11 11:26:10|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|0
1636629980000|2021-11-11 11:26:20|4464.21|4464.21|4465.08|4465.08|4465.08|4465.08|4463.5|4463.5|0
1636629990000|2021-11-11 11:26:30|4465.76|4465.76|4465.76|4465.76|4465.76|4465.76|4465.76|4465.76|0
1636630000000|2021-11-11 11:26:40|4464.88|4464.88|4465.93|4465.93|4465.93|4465.93|4464.88|4464.88|0
1636630020000|2021-11-11 11:27:00|4466.11|4466.11|4465.41|4465.41|4466.11|4466.11|4464.88|4464.88|0
1636630030000|2021-11-11 11:27:10|4464.88|4464.88|4465.58|4465.58|4465.58|4465.58|4464.88|4464.88|0
1636630040000|2021-11-11 11:27:20|4465.23|4465.23|4465.41|4465.41|4465.41|4465.41|4465.23|4465.23|0
1636630050000|2021-11-11 11:27:30|4465.58|4465.58|4465.76|4465.76|4465.76|4465.76|4465.58|4465.58|0
1636630060000|2021-11-11 11:27:40|4466.46|4466.46|4465.93|4465.93|4466.46|4466.46|4465.93|4465.93|0
1636630070000|2021-11-11 11:27:50|4465.76|4465.76|4465.78|4465.78|4465.78|4465.78|4464.38|4464.38|0
1636630080000|2021-11-11 11:28:00|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|4465.26|0
1636630090000|2021-11-11 11:28:10|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|4464.73|0
1636630100000|2021-11-11 11:28:20|4465.08|4465.08|4465.43|4465.43|4465.43|4465.43|4465.08|4465.08|0
1636630110000|2021-11-11 11:28:30|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|4465.08|0
1636630120000|2021-11-11 11:28:40|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|0
1636630130000|2021-11-11 11:28:50|4465.61|4465.61|4465.78|4465.78|4465.78|4465.78|4465.61|4465.61|0
1636630140000|2021-11-11 11:29:00|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|4466.46|0
1636630150000|2021-11-11 11:29:10|4466.63|4466.63|4466.63|4466.63|4466.63|4466.63|4465.76|4465.76|0
1636630160000|2021-11-11 11:29:20|4466.81|4466.81|4467.16|4467.16|4467.16|4467.16|4466.11|4466.11|0
1636630170000|2021-11-11 11:29:30|4466.99|4466.99|4466.99|4466.99|4466.99|4466.99|4466.99|4466.99|0
1636630180000|2021-11-11 11:29:40|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|4467.66|0
1636630190000|2021-11-11 11:29:50|4466.99|4466.99|4465.93|4465.93|4466.99|4466.99|4465.93|4465.93|0
1636630200000|2021-11-11 11:30:00|4465.23|4465.23|4463.69|4463.69|4465.23|4465.23|4463.16|4463.16|0
1636630210000|2021-11-11 11:30:10|4463.87|4463.87|4463.87|4463.87|4464.22|4464.22|4463.87|4463.87|0
1636630220000|2021-11-11 11:30:20|4463.54|4463.54|4462.84|4462.84|4463.54|4463.54|4461.46|4461.46|0
1636630260000|2021-11-11 11:31:00|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|4462.14|0
1636630290000|2021-11-11 11:31:30|4461.46|4461.46|4461.57|4461.57|4461.57|4461.57|4461.46|4461.46|0
1636630340000|2021-11-11 11:32:20|4461.45|4461.45|4461.92|4461.92|4461.92|4461.92|4461.45|4461.45|0
1636630350000|2021-11-11 11:32:30|4462.04|4462.04|4462.27|4462.27|4462.39|4462.39|4462.04|4462.04|0
1636630360000|2021-11-11 11:32:40|4460.34|4460.34|4460.69|4460.69|4460.69|4460.69|4459.82|4459.82|0
1636630370000|2021-11-11 11:32:50|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|4460.52|0
1636630380000|2021-11-11 11:33:00|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|4459.99|0
1636630390000|2021-11-11 11:33:10|4458.41|4458.41|4457.71|4457.71|4458.41|4458.41|4457.71|4457.71|0
1636630400000|2021-11-11 11:33:20|4455.78|4455.78|4455.48|4455.48|4455.78|4455.78|4455.08|4455.08|0
1636630410000|2021-11-11 11:33:30|4455.01|4455.01|4455.36|4455.36|4455.54|4455.54|4455.01|4455.01|0
1636630420000|2021-11-11 11:33:40|4455.18|4455.18|4455.18|4455.18|4455.18|4455.18|4455.18|4455.18|0
1636630430000|2021-11-11 11:33:50|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|0
1636630440000|2021-11-11 11:34:00|4453.78|4453.78|4453.11|4453.11|4453.78|4453.78|4453.11|4453.11|0
1636630460000|2021-11-11 11:34:20|4452.43|4452.43|4451.23|4451.23|4452.43|4452.43|4451.23|4451.23|0
1636630470000|2021-11-11 11:34:30|4450.55|4450.55|4449.33|4449.33|4450.55|4450.55|4449.33|4449.33|0
1636630490000|2021-11-11 11:34:50|4450|4450|4450|4450|4450|4450|4450|4450|0
1636630500000|2021-11-11 11:35:00|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|0
1636630510000|2021-11-11 11:35:10|4449.15|4449.15|4450.55|4450.55|4450.55|4450.55|4449.15|4449.15|0
1636630520000|2021-11-11 11:35:20|4450.72|4450.72|4450.72|4450.72|4450.72|4450.72|4450.72|4450.72|0
1636630530000|2021-11-11 11:35:30|4450.89|4450.89|4451.24|4451.24|4451.24|4451.24|4450.89|4450.89|0
1636630550000|2021-11-11 11:35:50|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|4451.42|0
1636630570000|2021-11-11 11:36:10|4451.94|4451.94|4452.65|4452.65|4452.65|4452.65|4451.94|4451.94|0
1636630580000|2021-11-11 11:36:20|4451.59|4451.59|4451.59|4451.59|4451.59|4451.59|4451.59|4451.59|0
1636630590000|2021-11-11 11:36:30|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|4450.19|0
1636630600000|2021-11-11 11:36:40|4450.87|4450.87|4451.74|4451.74|4451.74|4451.74|4450.87|4450.87|0
1636630610000|2021-11-11 11:36:50|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|0
1636630640000|2021-11-11 11:37:20|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|4450.87|0
1636630650000|2021-11-11 11:37:30|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|0
1636630670000|2021-11-11 11:37:50|4450.16|4450.16|4450.69|4450.69|4450.87|4450.87|4450.16|4450.16|0
1636630680000|2021-11-11 11:38:00|4451.39|4451.39|4452.68|4452.68|4452.68|4452.68|4451.22|4451.22|0
1636630740000|2021-11-11 11:39:00|4452.01|4452.01|4451.3|4451.3|4452.01|4452.01|4451.3|4451.3|0
1636630750000|2021-11-11 11:39:10|4451.48|4451.48|4452.71|4452.71|4452.71|4452.71|4451.48|4451.48|0
1636630760000|2021-11-11 11:39:20|4454.11|4454.11|4453.41|4453.41|4454.11|4454.11|4453.41|4453.41|0
1636630790000|2021-11-11 11:39:50|4453.53|4453.53|4453.64|4453.64|4453.64|4453.64|4453.53|4453.53|0
1636630820000|2021-11-11 11:40:20|4453.99|4453.99|4453.82|4453.82|4453.99|4453.99|4453.82|4453.82|0
1636630830000|2021-11-11 11:40:30|4453.47|4453.47|4453.29|4453.29|4453.47|4453.47|4453.29|4453.29|0
1636630840000|2021-11-11 11:40:40|4453.12|4453.12|4452.3|4452.3|4453.18|4453.18|4452.3|4452.3|0
1636630850000|2021-11-11 11:40:50|4452.83|4452.83|4453.53|4453.53|4453.53|4453.53|4452.83|4452.83|0
1636630860000|2021-11-11 11:41:00|4452.48|4452.48|4453.18|4453.18|4453.18|4453.18|4452.48|4452.48|0
1636630870000|2021-11-11 11:41:10|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|0
1636630890000|2021-11-11 11:41:30|4454.03|4454.03|4453.35|4453.35|4454.03|4454.03|4453.35|4453.35|0
1636630900000|2021-11-11 11:41:40|4451.42|4451.42|4451.6|4451.6|4451.77|4451.77|4451.42|4451.42|0
1636630910000|2021-11-11 11:41:50|4451.77|4451.77|4454.05|4454.05|4454.05|4454.05|4451.77|4451.77|0
1636630920000|2021-11-11 11:42:00|4453.94|4453.94|4453.41|4453.41|4453.94|4453.94|4452.88|4452.88|0
1636630940000|2021-11-11 11:42:20|4454.09|4454.09|4455.11|4455.11|4455.79|4455.79|4454.09|4454.09|0
1636630960000|2021-11-11 11:42:40|4455.79|4455.79|4455.11|4455.11|4455.79|4455.79|4455.11|4455.11|0
1636630980000|2021-11-11 11:43:00|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|0
1636630990000|2021-11-11 11:43:10|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|0
1636631000000|2021-11-11 11:43:20|4453.71|4453.71|4453.71|4453.71|4453.71|4453.71|4453.71|4453.71|0
1636631020000|2021-11-11 11:43:40|4454.59|4454.59|4456.52|4456.52|4456.52|4456.52|4454.59|4454.59|0
1636631030000|2021-11-11 11:43:50|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|0
1636631050000|2021-11-11 11:44:10|4455.52|4455.52|4455.2|4455.2|4455.52|4455.52|4454.5|4454.5|0
1636631070000|2021-11-11 11:44:30|4455.87|4455.87|4456.75|4456.75|4456.75|4456.75|4455.87|4455.87|0
1636631080000|2021-11-11 11:44:40|4456.9|4456.9|4456.9|4456.9|4456.9|4456.9|4456.9|4456.9|0
1636631100000|2021-11-11 11:45:00|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|0
1636631110000|2021-11-11 11:45:10|4457.6|4457.6|4458.65|4458.65|4458.65|4458.65|4457.6|4457.6|0
1636631120000|2021-11-11 11:45:20|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|4457.6|0
1636631140000|2021-11-11 11:45:40|4458.48|4458.48|4458.3|4458.3|4458.48|4458.48|4458.3|4458.3|0
1636631160000|2021-11-11 11:46:00|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|4457.95|0
1636631170000|2021-11-11 11:46:10|4458.48|4458.48|4458.63|4458.63|4458.63|4458.63|4458.48|4458.48|0
1636631180000|2021-11-11 11:46:20|4458.8|4458.8|4458.63|4458.63|4458.8|4458.8|4458.63|4458.63|0
1636631190000|2021-11-11 11:46:30|4459.3|4459.3|4460.35|4460.35|4460.35|4460.35|4459.3|4459.3|0
1636631210000|2021-11-11 11:46:50|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1636631220000|2021-11-11 11:47:00|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|0
1636631230000|2021-11-11 11:47:10|4461.05|4461.05|4460.35|4460.35|4461.05|4461.05|4460.35|4460.35|0
1636631240000|2021-11-11 11:47:20|4460.88|4460.88|4460.18|4460.18|4460.88|4460.88|4460.18|4460.18|0
1636631250000|2021-11-11 11:47:30|4459.65|4459.65|4460.18|4460.18|4460.18|4460.18|4459.65|4459.65|0
1636631270000|2021-11-11 11:47:50|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|4460.07|0
1636631280000|2021-11-11 11:48:00|4460.42|4460.42|4461.12|4461.12|4461.12|4461.12|4460.42|4460.42|0
1636631290000|2021-11-11 11:48:10|4460.45|4460.45|4460.62|4460.62|4460.62|4460.62|4460.45|4460.45|0
1636631300000|2021-11-11 11:48:20|4461.33|4461.33|4461.5|4461.5|4461.5|4461.5|4461.33|4461.33|0
1636631320000|2021-11-11 11:48:40|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|4460.1|0
1636631330000|2021-11-11 11:48:50|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|4459.05|0
1636631340000|2021-11-11 11:49:00|4458.78|4458.78|4457.26|4457.26|4458.84|4458.84|4457.26|4457.26|0
1636631360000|2021-11-11 11:49:20|4457.47|4457.47|4457.52|4457.52|4457.52|4457.52|4457.47|4457.47|0
1636631370000|2021-11-11 11:49:30|4457.17|4457.17|4457.35|4457.35|4457.35|4457.35|4456.99|4456.99|0
1636631380000|2021-11-11 11:49:40|4457.52|4457.52|4459.27|4459.27|4459.27|4459.27|4457.35|4457.35|0
1636631390000|2021-11-11 11:49:50|4457.87|4457.87|4457.87|4457.87|4457.87|4457.87|4457.87|4457.87|0
1636631400000|2021-11-11 11:50:00|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|0
1636631410000|2021-11-11 11:50:10|4456.8|4456.8|4457.5|4457.5|4457.5|4457.5|4456.8|4456.8|0
1636631440000|2021-11-11 11:50:40|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|4456.62|0
1636631520000|2021-11-11 11:52:00|4456.44|4456.44|4457.12|4457.12|4457.12|4457.12|4456.44|4456.44|0
1636631530000|2021-11-11 11:52:10|4457.44|4457.44|4457.49|4457.49|4457.49|4457.49|4457.44|4457.44|0
1636631540000|2021-11-11 11:52:20|4457.66|4457.66|4457.26|4457.26|4457.66|4457.66|4457.26|4457.26|0
1636631550000|2021-11-11 11:52:30|4457.1|4457.1|4456.51|4456.51|4457.1|4457.1|4456.16|4456.16|0
1636631560000|2021-11-11 11:52:40|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|0
1636631570000|2021-11-11 11:52:50|4455.67|4455.67|4455.67|4455.67|4455.67|4455.67|4455.67|4455.67|0
1636631610000|2021-11-11 11:53:30|4455.79|4455.79|4455.61|4455.61|4455.96|4455.96|4455.61|4455.61|0
1636631630000|2021-11-11 11:53:50|4456.67|4456.67|4458.24|4458.24|4458.24|4458.24|4456.67|4456.67|0
1636631640000|2021-11-11 11:54:00|4457.89|4457.89|4457.19|4457.19|4457.89|4457.89|4457.19|4457.19|0
1636631650000|2021-11-11 11:54:10|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|4457.89|0
1636631670000|2021-11-11 11:54:30|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|4458.13|0
1636631690000|2021-11-11 11:54:50|4456.73|4456.73|4458.13|4458.13|4458.13|4458.13|4456.73|4456.73|0
1636631750000|2021-11-11 11:55:50|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|4456.73|0
1636631770000|2021-11-11 11:56:10|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|0
1636631780000|2021-11-11 11:56:20|4457.08|4457.08|4456.73|4456.73|4457.08|4457.08|4456.73|4456.73|0
1636631790000|2021-11-11 11:56:30|4457.78|4457.78|4457.25|4457.25|4457.78|4457.78|4457.25|4457.25|0
1636631800000|2021-11-11 11:56:40|4458.3|4458.3|4458.48|4458.48|4458.48|4458.48|4458.3|4458.3|0
1636631810000|2021-11-11 11:56:50|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|4458.65|0
1636631820000|2021-11-11 11:57:00|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|4457.78|0
1636631830000|2021-11-11 11:57:10|4458.65|4458.65|4458.13|4458.13|4458.65|4458.65|4458.13|4458.13|0
1636631860000|2021-11-11 11:57:40|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|0
1636631880000|2021-11-11 11:58:00|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|0
1636631920000|2021-11-11 11:58:40|4454.97|4454.97|4454.09|4454.09|4454.97|4454.97|4454.09|4454.09|0
1636631930000|2021-11-11 11:58:50|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|0
1636631970000|2021-11-11 11:59:30|4453.39|4453.39|4453.39|4453.39|4453.39|4453.39|4453.39|4453.39|0
1636632000000|2021-11-11 12:00:00|4453.04|4453.04|4453.16|4453.16|4453.16|4453.16|4453.04|4453.04|0
1636632020000|2021-11-11 12:00:20|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|0
1636632050000|2021-11-11 12:00:50|4454.71|4454.71|4454.71|4454.71|4454.71|4454.71|4454.71|4454.71|0
1636632060000|2021-11-11 12:01:00|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|4454.04|0
1636632070000|2021-11-11 12:01:10|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|0
1636632090000|2021-11-11 12:01:30|4453.85|4453.85|4453.85|4453.85|4453.85|4453.85|4453.85|4453.85|0
1636632120000|2021-11-11 12:02:00|4453.61|4453.61|4453.09|4453.09|4453.61|4453.61|4453.09|4453.09|0
1636632180000|2021-11-11 12:03:00|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|0
1636632190000|2021-11-11 12:03:10|4452.3|4452.3|4452.3|4452.3|4452.3|4452.3|4452.3|4452.3|0
1636632200000|2021-11-11 12:03:20|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|4452.97|0
1636632230000|2021-11-11 12:03:50|4453.85|4453.85|4453.15|4453.15|4453.85|4453.85|4453.15|4453.15|0
1636632270000|2021-11-11 12:04:30|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|4453.67|0
1636632290000|2021-11-11 12:04:50|4454.2|4454.2|4453.5|4453.5|4454.2|4454.2|4453.5|4453.5|0
1636632310000|2021-11-11 12:05:10|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|4454.17|0
1636632450000|2021-11-11 12:07:30|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|4454.35|0
1636632480000|2021-11-11 12:08:00|4453.82|4453.82|4453.12|4453.12|4453.82|4453.82|4453.12|4453.12|0
1636632510000|2021-11-11 12:08:30|4452.77|4452.77|4452.77|4452.77|4452.77|4452.77|4452.77|4452.77|0
1636632520000|2021-11-11 12:08:40|4451.54|4451.54|4451.72|4451.72|4451.72|4451.72|4451.37|4451.37|0
1636632540000|2021-11-11 12:09:00|4452.07|4452.07|4451.89|4451.89|4452.07|4452.07|4451.89|4451.89|0
1636632570000|2021-11-11 12:09:30|4451.66|4451.66|4450.78|4450.78|4451.66|4451.66|4450.78|4450.78|0
1636632620000|2021-11-11 12:10:20|4449.9|4449.9|4451.83|4451.83|4451.83|4451.83|4449.9|4449.9|0
1636632630000|2021-11-11 12:10:30|4452.51|4452.51|4454.41|4454.41|4454.41|4454.41|4452.51|4452.51|0
1636632650000|2021-11-11 12:10:50|4453.54|4453.54|4453.54|4453.54|4453.54|4453.54|4453.54|4453.54|0
1636632670000|2021-11-11 12:11:10|4454.24|4454.24|4454.94|4454.94|4454.94|4454.94|4454.24|4454.24|0
1636632680000|2021-11-11 12:11:20|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|0
1636632690000|2021-11-11 12:11:30|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|4454.41|0
1636632700000|2021-11-11 12:11:40|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|0
1636632720000|2021-11-11 12:12:00|4453.91|4453.91|4453.39|4453.39|4453.91|4453.91|4453.39|4453.39|0
1636632750000|2021-11-11 12:12:30|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|4452.71|0
1636632780000|2021-11-11 12:13:00|4452.55|4452.55|4452.39|4452.39|4452.55|4452.55|4452.39|4452.39|0
1636632790000|2021-11-11 12:13:10|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|0
1636632820000|2021-11-11 12:13:40|4453.42|4453.42|4454.12|4454.12|4454.12|4454.12|4453.42|4453.42|0
1636632830000|2021-11-11 12:13:50|4453.95|4453.95|4454.3|4454.3|4454.3|4454.3|4453.95|4453.95|0
1636632840000|2021-11-11 12:14:00|4453.95|4453.95|4453.07|4453.07|4453.95|4453.95|4453.07|4453.07|0
1636632850000|2021-11-11 12:14:10|4454.47|4454.47|4454.82|4454.82|4454.82|4454.82|4454.47|4454.47|0
1636632860000|2021-11-11 12:14:20|4455|4455|4455|4455|4455|4455|4455|4455|0
1636632920000|2021-11-11 12:15:20|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|4453.95|0
1636633020000|2021-11-11 12:17:00|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|4453.07|0
1636633050000|2021-11-11 12:17:30|4452.74|4452.74|4452.74|4452.74|4452.74|4452.74|4452.74|4452.74|0
1636633060000|2021-11-11 12:17:40|4452.07|4452.07|4452.07|4452.07|4452.07|4452.07|4452.07|4452.07|0
1636633090000|2021-11-11 12:18:10|4451.37|4451.37|4451.72|4451.72|4451.72|4451.72|4451.37|4451.37|0
1636633100000|2021-11-11 12:18:20|4452.07|4452.07|4452.74|4452.74|4452.74|4452.74|4452.07|4452.07|0
1636633120000|2021-11-11 12:18:40|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|0
1636633140000|2021-11-11 12:19:00|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|4451.89|0
1636633160000|2021-11-11 12:19:20|4452.59|4452.59|4452.24|4452.24|4452.59|4452.59|4452.24|4452.24|0
1636633170000|2021-11-11 12:19:30|4452.92|4452.92|4453.09|4453.09|4453.44|4453.44|4452.92|4452.92|0
1636633180000|2021-11-11 12:19:40|4453.04|4453.04|4453.04|4453.04|4453.09|4453.09|4453.04|4453.04|0
1636633190000|2021-11-11 12:19:50|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|0
1636633200000|2021-11-11 12:20:00|4452.54|4452.54|4451.98|4451.98|4452.54|4452.54|4451.98|4451.98|0
1636633210000|2021-11-11 12:20:10|4451.8|4451.8|4451.45|4451.45|4451.8|4451.8|4451.45|4451.45|0
1636633230000|2021-11-11 12:20:30|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|4451.1|0
1636633290000|2021-11-11 12:21:30|4450.23|4450.23|4449.7|4449.7|4450.23|4450.23|4449.7|4449.7|0
1636633300000|2021-11-11 12:21:40|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|0
1636633310000|2021-11-11 12:21:50|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|0
1636633320000|2021-11-11 12:22:00|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|4449.76|0
1636633330000|2021-11-11 12:22:10|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|0
1636633340000|2021-11-11 12:22:20|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|4449.17|0
1636633360000|2021-11-11 12:22:40|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|0
1636633420000|2021-11-11 12:23:40|4450.55|4450.55|4450.2|4450.2|4450.55|4450.55|4450.2|4450.2|0
1636633430000|2021-11-11 12:23:50|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|4449.52|0
1636633520000|2021-11-11 12:25:20|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|0
1636633640000|2021-11-11 12:27:20|4449.99|4449.99|4449.99|4449.99|4449.99|4449.99|4449.99|4449.99|0
1636633650000|2021-11-11 12:27:30|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|0
1636633660000|2021-11-11 12:27:40|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|0
1636633680000|2021-11-11 12:28:00|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|4450.81|0
1636633700000|2021-11-11 12:28:20|4451.49|4451.49|4451.49|4451.49|4451.49|4451.49|4451.49|4451.49|0
1636633710000|2021-11-11 12:28:30|4451.84|4451.84|4451.84|4451.84|4451.89|4451.89|4451.84|4451.84|0
1636633720000|2021-11-11 12:28:40|4452.51|4452.51|4452.51|4452.51|4452.51|4452.51|4452.51|4452.51|0
1636633730000|2021-11-11 12:28:50|4451.84|4451.84|4451.66|4451.66|4451.84|4451.84|4451.66|4451.66|0
1636633740000|2021-11-11 12:29:00|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|4452.36|0
1636633750000|2021-11-11 12:29:10|4452.89|4452.89|4453.07|4453.07|4453.07|4453.07|4452.89|4452.89|0
1636633760000|2021-11-11 12:29:20|4452.89|4452.89|4452.71|4452.71|4452.89|4452.89|4452.19|4452.19|0
1636633790000|2021-11-11 12:29:50|4452.54|4452.54|4452.19|4452.19|4452.54|4452.54|4452.19|4452.19|0
1636633830000|2021-11-11 12:30:30|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|0
1636633870000|2021-11-11 12:31:10|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|4452.75|0
1636633900000|2021-11-11 12:31:40|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|0
1636633950000|2021-11-11 12:32:30|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|4451.47|0
1636633970000|2021-11-11 12:32:50|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|0
1636633980000|2021-11-11 12:33:00|4451.15|4451.15|4451.15|4451.15|4451.15|4451.15|4451.15|4451.15|0
1636634000000|2021-11-11 12:33:20|4450.27|4450.27|4449.59|4449.59|4450.27|4450.27|4449.59|4449.59|0
1636634020000|2021-11-11 12:33:40|4449.3|4449.3|4448.77|4448.77|4449.3|4449.3|4448.77|4448.77|0
1636634110000|2021-11-11 12:35:10|4449.45|4449.45|4450.15|4450.15|4450.15|4450.15|4449.45|4449.45|0
1636634130000|2021-11-11 12:35:30|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|0
1636634150000|2021-11-11 12:35:50|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|0
1636634180000|2021-11-11 12:36:20|4450.64|4450.64|4449.97|4449.97|4450.64|4450.64|4449.97|4449.97|0
1636634190000|2021-11-11 12:36:30|4450.64|4450.64|4450.53|4450.53|4450.64|4450.64|4450.53|4450.53|0
1636634200000|2021-11-11 12:36:40|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|4449.85|0
1636634210000|2021-11-11 12:36:50|4450.03|4450.03|4449.67|4449.67|4450.03|4450.03|4449.67|4449.67|0
1636634240000|2021-11-11 12:37:20|4449.32|4449.32|4448.8|4448.8|4449.32|4449.32|4448.8|4448.8|0
1636634300000|2021-11-11 12:38:20|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|0
1636634330000|2021-11-11 12:38:50|4449.27|4449.27|4449.44|4449.44|4449.44|4449.44|4449.27|4449.27|0
1636634340000|2021-11-11 12:39:00|4449.62|4449.62|4449.12|4449.12|4449.79|4449.79|4449.12|4449.12|0
1636634360000|2021-11-11 12:39:20|4448.94|4448.94|4448.42|4448.42|4448.94|4448.94|4448.42|4448.42|0
1636634380000|2021-11-11 12:39:40|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|0
1636634430000|2021-11-11 12:40:30|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|0
1636634450000|2021-11-11 12:40:50|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|0
1636634470000|2021-11-11 12:41:10|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|0
1636634530000|2021-11-11 12:42:10|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|4448.3|0
1636634540000|2021-11-11 12:42:20|4449|4449|4449|4449|4449|4449|4449|4449|0
1636634550000|2021-11-11 12:42:30|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|4449.21|0
1636634560000|2021-11-11 12:42:40|4449.89|4449.89|4449.04|4449.04|4449.89|4449.89|4449.04|4449.04|0
1636634580000|2021-11-11 12:43:00|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|0
1636634600000|2021-11-11 12:43:20|4447.98|4447.98|4447.98|4447.98|4447.98|4447.98|4447.98|4447.98|0
1636634610000|2021-11-11 12:43:30|4447.11|4447.11|4446.76|4446.76|4447.11|4447.11|4446.76|4446.76|0
1636634620000|2021-11-11 12:43:40|4446.9|4446.9|4446.76|4446.76|4446.9|4446.9|4446.76|4446.76|0
1636634640000|2021-11-11 12:44:00|4446.06|4446.06|4446.23|4446.23|4446.23|4446.23|4445.88|4445.88|0
1636634650000|2021-11-11 12:44:10|4446.58|4446.58|4447.98|4447.98|4447.98|4447.98|4446.23|4446.23|0
1636634660000|2021-11-11 12:44:20|4448.33|4448.33|4448.51|4448.51|4448.51|4448.51|4448.33|4448.33|0
1636634690000|2021-11-11 12:44:50|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|0
1636634710000|2021-11-11 12:45:10|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|4448.01|0
1636634730000|2021-11-11 12:45:30|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|4448.69|0
1636634750000|2021-11-11 12:45:50|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|4448.16|0
1636634760000|2021-11-11 12:46:00|4447.98|4447.98|4448.57|4448.57|4448.57|4448.57|4447.98|4447.98|0
1636634780000|2021-11-11 12:46:20|4448.39|4448.39|4447.57|4447.57|4448.39|4448.39|4447.57|4447.57|0
1636634790000|2021-11-11 12:46:30|4447.26|4447.26|4447.26|4447.26|4447.26|4447.26|4447.26|4447.26|0
1636634820000|2021-11-11 12:47:00|4446.94|4446.94|4448.03|4448.03|4448.03|4448.03|4446.94|4446.94|0
1636634830000|2021-11-11 12:47:10|4448.38|4448.38|4448.73|4448.73|4448.73|4448.73|4448.38|4448.38|0
1636634840000|2021-11-11 12:47:20|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|0
1636634870000|2021-11-11 12:47:50|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|0
1636634890000|2021-11-11 12:48:10|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|0
1636634900000|2021-11-11 12:48:20|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|0
1636634940000|2021-11-11 12:49:00|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|0
1636634960000|2021-11-11 12:49:20|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|0
1636635000000|2021-11-11 12:50:00|4449.44|4449.44|4449.44|4449.44|4449.44|4449.44|4449.44|4449.44|0
1636635020000|2021-11-11 12:50:20|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|0
1636635030000|2021-11-11 12:50:30|4449.45|4449.45|4449.45|4449.45|4449.45|4449.45|4449.45|4449.45|0
1636635050000|2021-11-11 12:50:50|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|0
1636635070000|2021-11-11 12:51:10|4449.62|4449.62|4449.77|4449.77|4449.77|4449.77|4449.1|4449.1|0
1636635110000|2021-11-11 12:51:50|4449.98|4449.98|4450.04|4450.04|4450.04|4450.04|4449.98|4449.98|0
1636635130000|2021-11-11 12:52:10|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|4449.69|0
1636635140000|2021-11-11 12:52:20|4449.86|4449.86|4449.86|4449.86|4449.86|4449.86|4449.86|4449.86|0
1636635170000|2021-11-11 12:52:50|4449.97|4449.97|4449.86|4449.86|4449.97|4449.97|4449.86|4449.86|0
1636635190000|2021-11-11 12:53:10|4450.04|4450.04|4450.33|4450.33|4450.33|4450.33|4450.04|4450.04|0
1636635220000|2021-11-11 12:53:40|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|0
1636635240000|2021-11-11 12:54:00|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|0
1636635260000|2021-11-11 12:54:20|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|0
1636635280000|2021-11-11 12:54:40|4450.36|4450.36|4452.99|4452.99|4452.99|4452.99|4450.18|4450.18|0
1636635290000|2021-11-11 12:54:50|4451.06|4451.06|4451.06|4451.06|4451.06|4451.06|4451.06|4451.06|0
1636635400000|2021-11-11 12:56:40|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|4450.82|0
1636635410000|2021-11-11 12:56:50|4450.3|4450.3|4450.3|4450.3|4450.3|4450.3|4450.3|4450.3|0
1636635420000|2021-11-11 12:57:00|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|4449.62|0
1636635430000|2021-11-11 12:57:10|4449.97|4449.97|4450.12|4450.12|4450.12|4450.12|4449.97|4449.97|0
1636635440000|2021-11-11 12:57:20|4450.3|4450.3|4450.53|4450.53|4450.65|4450.65|4450.3|4450.3|0
1636635460000|2021-11-11 12:57:40|4450.18|4450.18|4449.84|4449.84|4450.18|4450.18|4449.84|4449.84|0
1636635470000|2021-11-11 12:57:50|4450.51|4450.51|4450.51|4450.51|4450.51|4450.51|4450.51|4450.51|0
1636635480000|2021-11-11 12:58:00|4449.84|4449.84|4450|4450|4450|4450|4449.84|4449.84|0
1636635500000|2021-11-11 12:58:20|4449.51|4449.51|4448.99|4448.99|4449.51|4449.51|4448.99|4448.99|0
1636635510000|2021-11-11 12:58:30|4448.64|4448.64|4448.64|4448.64|4448.64|4448.64|4448.64|4448.64|0
1636635530000|2021-11-11 12:58:50|4448.8|4448.8|4448.8|4448.8|4448.8|4448.8|4448.8|4448.8|0
1636635540000|2021-11-11 12:59:00|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|0
1636635550000|2021-11-11 12:59:10|4448.29|4448.29|4448.12|4448.12|4448.29|4448.29|4448.12|4448.12|0
1636635560000|2021-11-11 12:59:20|4448.29|4448.29|4448.29|4448.29|4448.29|4448.29|4448.29|4448.29|0
1636635570000|2021-11-11 12:59:30|4448.12|4448.12|4448.12|4448.12|4448.29|4448.29|4448.12|4448.12|0
1636635580000|2021-11-11 12:59:40|4448|4448|4448|4448|4448|4448|4448|4448|0
1636635600000|2021-11-11 13:00:00|4447.9|4447.9|4447.85|4447.85|4447.9|4447.9|4447.85|4447.85|0
1636635610000|2021-11-11 13:00:10|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|0
1636635630000|2021-11-11 13:00:30|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|0
1636635670000|2021-11-11 13:01:10|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1636635710000|2021-11-11 13:01:50|4446.48|4446.48|4446.37|4446.37|4446.66|4446.66|4445.96|4445.96|0
1636635720000|2021-11-11 13:02:00|4446.72|4446.72|4446.03|4446.03|4446.72|4446.72|4446.03|4446.03|0
1636635730000|2021-11-11 13:02:10|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|0
1636635740000|2021-11-11 13:02:20|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|0
1636635750000|2021-11-11 13:02:30|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|0
1636635770000|2021-11-11 13:02:50|4446.93|4446.93|4447.12|4447.12|4447.46|4447.46|4446.93|4446.93|0
1636635780000|2021-11-11 13:03:00|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|0
1636635820000|2021-11-11 13:03:40|4447.35|4447.35|4447.35|4447.35|4447.35|4447.35|4447.35|4447.35|0
1636635830000|2021-11-11 13:03:50|4447.19|4447.19|4447.35|4447.35|4447.35|4447.35|4447.19|4447.19|0
1636635840000|2021-11-11 13:04:00|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|4448.03|0
1636635900000|2021-11-11 13:05:00|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|0
1636635910000|2021-11-11 13:05:10|4448.32|4448.32|4448.37|4448.37|4448.37|4448.37|4448.32|4448.32|0
1636635930000|2021-11-11 13:05:30|4449.05|4449.05|4449.05|4449.05|4449.05|4449.05|4449.05|4449.05|0
1636635950000|2021-11-11 13:05:50|4448.35|4448.35|4448.52|4448.52|4448.52|4448.52|4448|4448|0
1636635970000|2021-11-11 13:06:10|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|4447.65|0
1636635980000|2021-11-11 13:06:20|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|0
1636635990000|2021-11-11 13:06:30|4448.05|4448.05|4447.59|4447.59|4448.05|4448.05|4447.59|4447.59|0
1636636000000|2021-11-11 13:06:40|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|4446.91|0
1636636020000|2021-11-11 13:07:00|4446.79|4446.79|4446.09|4446.09|4446.79|4446.79|4446.09|4446.09|0
1636636030000|2021-11-11 13:07:10|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|4446.27|0
1636636040000|2021-11-11 13:07:20|4446.79|4446.79|4446.62|4446.62|4446.79|4446.79|4446.62|4446.62|0
1636636050000|2021-11-11 13:07:30|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|0
1636636060000|2021-11-11 13:07:40|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|0
1636636080000|2021-11-11 13:08:00|4447.27|4447.27|4446.59|4446.59|4447.27|4447.27|4446.59|4446.59|0
1636636140000|2021-11-11 13:09:00|4446.07|4446.07|4446.07|4446.07|4446.07|4446.07|4446.07|4446.07|0
1636636150000|2021-11-11 13:09:10|4446.23|4446.23|4446.58|4446.58|4446.58|4446.58|4446.23|4446.23|0
1636636200000|2021-11-11 13:10:00|4446.75|4446.75|4446.57|4446.57|4446.75|4446.75|4446.57|4446.57|0
1636636210000|2021-11-11 13:10:10|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|0
1636636220000|2021-11-11 13:10:20|4446.87|4446.87|4447.04|4447.04|4447.04|4447.04|4446.87|4446.87|0
1636636230000|2021-11-11 13:10:30|4446.93|4446.93|4446.59|4446.59|4446.93|4446.93|4446.59|4446.59|0
1636636320000|2021-11-11 13:12:00|4445.71|4445.71|4445.89|4445.89|4446.06|4446.06|4445.71|4445.71|0
1636636330000|2021-11-11 13:12:10|4445.54|4445.54|4444.86|4444.86|4445.54|4445.54|4444.86|4444.86|0
1636636400000|2021-11-11 13:13:20|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|0
1636636410000|2021-11-11 13:13:30|4444.22|4444.22|4444.04|4444.04|4444.22|4444.22|4444.04|4444.04|0
1636636420000|2021-11-11 13:13:40|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|4443.69|0
1636636440000|2021-11-11 13:14:00|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1636636450000|2021-11-11 13:14:10|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|0
1636636460000|2021-11-11 13:14:20|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|4443.16|0
1636636500000|2021-11-11 13:15:00|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|0
1636636510000|2021-11-11 13:15:10|4443.34|4443.34|4443.87|4443.87|4443.87|4443.87|4443.34|4443.34|0
1636636520000|2021-11-11 13:15:20|4443.6|4443.6|4443.71|4443.71|4443.71|4443.71|4443.6|4443.6|0
1636636560000|2021-11-11 13:16:00|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|4444.06|0
1636636570000|2021-11-11 13:16:10|4444.23|4444.23|4443.88|4443.88|4444.23|4444.23|4443.88|4443.88|0
1636636580000|2021-11-11 13:16:20|4443.78|4443.78|4443.93|4443.93|4443.93|4443.93|4443.78|4443.78|0
1636636610000|2021-11-11 13:16:50|4444.09|4444.09|4443.93|4443.93|4444.09|4444.09|4443.93|4443.93|0
1636636660000|2021-11-11 13:17:40|4444.63|4444.63|4444.63|4444.63|4444.63|4444.63|4444.63|4444.63|0
1636636680000|2021-11-11 13:18:00|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|0
1636636690000|2021-11-11 13:18:10|4445.65|4445.65|4445.83|4445.83|4445.83|4445.83|4445.65|4445.65|0
1636636740000|2021-11-11 13:19:00|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|0
1636636760000|2021-11-11 13:19:20|4446.28|4446.28|4446.52|4446.52|4446.52|4446.52|4446.28|4446.28|0
1636636780000|2021-11-11 13:19:40|4446.17|4446.17|4445.99|4445.99|4446.17|4446.17|4445.99|4445.99|0
1636636790000|2021-11-11 13:19:50|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|0
1636636800000|2021-11-11 13:20:00|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|0
1636636810000|2021-11-11 13:20:10|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|0
1636636820000|2021-11-11 13:20:20|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|0
1636636830000|2021-11-11 13:20:30|4446.14|4446.14|4446.67|4446.67|4446.67|4446.67|4446.14|4446.14|0
1636636840000|2021-11-11 13:20:40|4446.49|4446.49|4446.32|4446.32|4446.49|4446.49|4446.32|4446.32|0
1636636870000|2021-11-11 13:21:10|4445.79|4445.79|4446.32|4446.32|4446.32|4446.32|4445.79|4445.79|0
1636636900000|2021-11-11 13:21:40|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|4446.84|0
1636636950000|2021-11-11 13:22:30|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|0
1636637010000|2021-11-11 13:23:30|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|0
1636637030000|2021-11-11 13:23:50|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|0
1636637040000|2021-11-11 13:24:00|4445.82|4445.82|4446.17|4446.17|4446.17|4446.17|4445.64|4445.64|0
1636637110000|2021-11-11 13:25:10|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1636637130000|2021-11-11 13:25:30|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|4445.99|0
1636637180000|2021-11-11 13:26:20|4445.87|4445.87|4446.55|4446.55|4446.55|4446.55|4445.87|4445.87|0
1636637210000|2021-11-11 13:26:50|4446.43|4446.43|4446.31|4446.31|4446.43|4446.43|4446.31|4446.31|0
1636637220000|2021-11-11 13:27:00|4446.15|4446.15|4446.15|4446.15|4446.15|4446.15|4446.15|4446.15|0
1636637230000|2021-11-11 13:27:10|4445.8|4445.8|4445.45|4445.45|4445.8|4445.8|4445.45|4445.45|0
1636637260000|2021-11-11 13:27:40|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|0
1636637270000|2021-11-11 13:27:50|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|0
1636637300000|2021-11-11 13:28:20|4444.13|4444.13|4444.97|4444.97|4444.97|4444.97|4444.13|4444.13|0
1636637330000|2021-11-11 13:28:50|4444.44|4444.44|4444.62|4444.62|4444.62|4444.62|4444.09|4444.09|0
1636637340000|2021-11-11 13:29:00|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|4444.27|0
1636637390000|2021-11-11 13:29:50|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|4444.39|0
1636637410000|2021-11-11 13:30:10|4443.68|4443.68|4443.68|4443.68|4443.68|4443.68|4443.68|4443.68|0
1636637430000|2021-11-11 13:30:30|4443.58|4443.58|4442.67|4442.67|4443.58|4443.58|4442.67|4442.67|0
1636637440000|2021-11-11 13:30:40|4442.49|4442.49|4442.84|4442.84|4442.84|4442.84|4442.49|4442.49|0
1636637460000|2021-11-11 13:31:00|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|4443.02|0
1636637500000|2021-11-11 13:31:40|4442.34|4442.34|4443.02|4443.02|4443.02|4443.02|4442.34|4442.34|0
1636637530000|2021-11-11 13:32:10|4442.32|4442.32|4442.17|4442.17|4442.32|4442.32|4442.17|4442.17|0
1636637540000|2021-11-11 13:32:20|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|0
1636637580000|2021-11-11 13:33:00|4442.17|4442.17|4441.64|4441.64|4442.17|4442.17|4441.64|4441.64|0
1636637600000|2021-11-11 13:33:20|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1636637610000|2021-11-11 13:33:30|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|0
1636637630000|2021-11-11 13:33:50|4441.7|4441.7|4442.22|4442.22|4442.22|4442.22|4441.7|4441.7|0
1636637640000|2021-11-11 13:34:00|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|4442.05|0
1636637660000|2021-11-11 13:34:20|4441.7|4441.7|4442.05|4442.05|4442.05|4442.05|4441.7|4441.7|0
1636637670000|2021-11-11 13:34:30|4442.37|4442.37|4442.22|4442.22|4442.4|4442.4|4442.05|4442.05|0
1636637680000|2021-11-11 13:34:40|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1636637690000|2021-11-11 13:34:50|4441.88|4441.88|4441.53|4441.53|4441.88|4441.88|4441.53|4441.53|0
1636637700000|2021-11-11 13:35:00|4441.36|4441.36|4441.18|4441.18|4441.36|4441.36|4441.18|4441.18|0
1636637710000|2021-11-11 13:35:10|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|0
1636637730000|2021-11-11 13:35:30|4442.24|4442.24|4443.29|4443.29|4443.29|4443.29|4442.24|4442.24|0
1636637760000|2021-11-11 13:36:00|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1636637770000|2021-11-11 13:36:10|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1636637780000|2021-11-11 13:36:20|4443.96|4443.96|4443.96|4443.96|4443.96|4443.96|4443.96|4443.96|0
1636637790000|2021-11-11 13:36:30|4443.61|4443.61|4443.96|4443.96|4443.96|4443.96|4443.61|4443.61|0
1636637800000|2021-11-11 13:36:40|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|4443.79|0
1636637830000|2021-11-11 13:37:10|4444.49|4444.49|4444.66|4444.66|4444.66|4444.66|4444.49|4444.49|0
1636637840000|2021-11-11 13:37:20|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|4443.61|0
1636637850000|2021-11-11 13:37:30|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|4443.85|0
1636637860000|2021-11-11 13:37:40|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|0
1636637900000|2021-11-11 13:38:20|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|4444.53|0
1636637910000|2021-11-11 13:38:30|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|4444.58|0
1636637920000|2021-11-11 13:38:40|4445.29|4445.29|4445.46|4445.46|4445.46|4445.46|4445.29|4445.29|0
1636637940000|2021-11-11 13:39:00|4445.11|4445.11|4444.94|4444.94|4445.11|4445.11|4444.94|4444.94|0
1636637950000|2021-11-11 13:39:10|4445.05|4445.05|4445.29|4445.29|4445.29|4445.29|4445.05|4445.05|0
1636637960000|2021-11-11 13:39:20|4445.99|4445.99|4446.34|4446.34|4446.34|4446.34|4445.99|4445.99|0
1636637970000|2021-11-11 13:39:30|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|0
1636637980000|2021-11-11 13:39:40|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|0
1636637990000|2021-11-11 13:39:50|4447.04|4447.04|4448.39|4448.39|4448.39|4448.39|4447.04|4447.04|0
1636638000000|2021-11-11 13:40:00|4449.27|4449.27|4449.39|4449.39|4449.39|4449.39|4449.27|4449.27|0
1636638040000|2021-11-11 13:40:40|4449.51|4449.51|4449.62|4449.62|4449.62|4449.62|4449.51|4449.51|0
1636638050000|2021-11-11 13:40:50|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|0
1636638090000|2021-11-11 13:41:30|4450.32|4450.32|4450.5|4450.5|4450.5|4450.5|4450.32|4450.32|0
1636638100000|2021-11-11 13:41:40|4450.26|4450.26|4449.59|4449.59|4450.26|4450.26|4449.59|4449.59|0
1636638150000|2021-11-11 13:42:30|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|0
1636638180000|2021-11-11 13:43:00|4450.97|4450.97|4450.97|4450.97|4450.97|4450.97|4450.97|4450.97|0
1636638190000|2021-11-11 13:43:10|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|4451.13|0
1636638200000|2021-11-11 13:43:20|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|4451.48|0
1636638210000|2021-11-11 13:43:30|4452.36|4452.36|4452.88|4452.88|4452.88|4452.88|4452.36|4452.36|0
1636638220000|2021-11-11 13:43:40|4452.53|4452.53|4451.13|4451.13|4452.53|4452.53|4451.13|4451.13|0
1636638230000|2021-11-11 13:43:50|4450.78|4450.78|4451.83|4451.83|4451.83|4451.83|4450.78|4450.78|0
1636638240000|2021-11-11 13:44:00|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|0
1636638250000|2021-11-11 13:44:10|4452.68|4452.68|4451.66|4451.66|4452.68|4452.68|4451.66|4451.66|0
1636638270000|2021-11-11 13:44:30|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|4452.01|0
1636638300000|2021-11-11 13:45:00|4452.68|4452.68|4450.95|4450.95|4452.68|4452.68|4450.95|4450.95|0
1636638310000|2021-11-11 13:45:10|4451.07|4451.07|4451.07|4451.07|4451.07|4451.07|4451.07|4451.07|0
1636638340000|2021-11-11 13:45:40|4451.42|4451.42|4450.9|4450.9|4451.42|4451.42|4450.9|4450.9|0
1636638380000|2021-11-11 13:46:20|4451.57|4451.57|4450.9|4450.9|4451.57|4451.57|4450.9|4450.9|0
1636638390000|2021-11-11 13:46:30|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|0
1636638490000|2021-11-11 13:48:10|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|4450.55|0
1636638500000|2021-11-11 13:48:20|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|0
1636638520000|2021-11-11 13:48:40|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|4450.69|0
1636638540000|2021-11-11 13:49:00|4450.87|4450.87|4451.05|4451.05|4451.05|4451.05|4450.87|4450.87|0
1636638560000|2021-11-11 13:49:20|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|0
1636638580000|2021-11-11 13:49:40|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|0
1636638640000|2021-11-11 13:50:40|4450.61|4450.61|4450.55|4450.55|4450.61|4450.61|4450.55|4450.55|0
1636638670000|2021-11-11 13:51:10|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|4449.68|0
1636638680000|2021-11-11 13:51:20|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|4449.5|0
1636638690000|2021-11-11 13:51:30|4450.03|4450.03|4450.03|4450.03|4450.03|4450.03|4450.03|4450.03|0
1636638710000|2021-11-11 13:51:50|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|0
1636638760000|2021-11-11 13:52:40|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|0
1636638780000|2021-11-11 13:53:00|4449.53|4449.53|4449|4449|4449.53|4449.53|4449|4449|0
1636638800000|2021-11-11 13:53:20|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|0
1636638830000|2021-11-11 13:53:50|4449.03|4449.03|4449.55|4449.55|4449.55|4449.55|4449.03|4449.03|0
1636638840000|2021-11-11 13:54:00|4450.43|4450.43|4449.55|4449.55|4450.43|4450.43|4449.55|4449.55|0
1636638850000|2021-11-11 13:54:10|4448.68|4448.68|4448.15|4448.15|4448.68|4448.68|4448.15|4448.15|0
1636638860000|2021-11-11 13:54:20|4448.5|4448.5|4448.16|4448.16|4448.5|4448.5|4448.16|4448.16|0
1636638870000|2021-11-11 13:54:30|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|0
1636638930000|2021-11-11 13:55:30|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|0
1636638950000|2021-11-11 13:55:50|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|0
1636638960000|2021-11-11 13:56:00|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|0
1636638970000|2021-11-11 13:56:10|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|0
1636638980000|2021-11-11 13:56:20|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|4447.19|0
1636639010000|2021-11-11 13:56:50|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|4447.87|0
1636639050000|2021-11-11 13:57:30|4447.99|4447.99|4448.51|4448.51|4448.51|4448.51|4447.99|4447.99|0
1636639060000|2021-11-11 13:57:40|4448.16|4448.16|4448.68|4448.68|4448.68|4448.68|4448.16|4448.16|0
1636639070000|2021-11-11 13:57:50|4449.03|4449.03|4449.26|4449.26|4449.26|4449.26|4449.03|4449.03|0
1636639080000|2021-11-11 13:58:00|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|0
1636639090000|2021-11-11 13:58:10|4450.1|4450.1|4450.1|4450.1|4450.1|4450.1|4450.1|4450.1|0
1636639100000|2021-11-11 13:58:20|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|4450.98|0
1636639110000|2021-11-11 13:58:30|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|0
1636639150000|2021-11-11 13:59:10|4451.85|4451.85|4451.68|4451.68|4451.85|4451.85|4451.68|4451.68|0
1636639180000|2021-11-11 13:59:40|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|0
1636639190000|2021-11-11 13:59:50|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|0
1636639200000|2021-11-11 14:00:00|4451.69|4451.69|4452.04|4452.04|4452.04|4452.04|4451.69|4451.69|0
1636639210000|2021-11-11 14:00:10|4451.16|4451.16|4452.04|4452.04|4452.04|4452.04|4451.16|4451.16|0
1636639220000|2021-11-11 14:00:20|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|4451.88|0
1636639240000|2021-11-11 14:00:40|4452.4|4452.4|4452.58|4452.58|4452.58|4452.58|4452.4|4452.4|0
1636639260000|2021-11-11 14:01:00|4452.93|4452.93|4452.26|4452.26|4452.93|4452.93|4452.26|4452.26|0
1636639270000|2021-11-11 14:01:10|4452.57|4452.57|4452.57|4452.57|4452.57|4452.57|4452.52|4452.52|0
1636639280000|2021-11-11 14:01:20|4451.34|4451.34|4450.64|4450.64|4451.34|4451.34|4450.64|4450.64|0
1636639290000|2021-11-11 14:01:30|4450.47|4450.47|4449.44|4449.44|4450.47|4450.47|4448.91|4448.91|0
1636639300000|2021-11-11 14:01:40|4449.97|4449.97|4449.47|4449.47|4449.97|4449.97|4449.29|4449.29|0
1636639310000|2021-11-11 14:01:50|4449.82|4449.82|4450.49|4450.49|4450.49|4450.49|4449.82|4449.82|0
1636639320000|2021-11-11 14:02:00|4450.37|4450.37|4449.7|4449.7|4450.37|4450.37|4449.7|4449.7|0
1636639330000|2021-11-11 14:02:10|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|0
1636639340000|2021-11-11 14:02:20|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|0
1636639350000|2021-11-11 14:02:30|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|0
1636639370000|2021-11-11 14:02:50|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|4450.37|0
1636639380000|2021-11-11 14:03:00|4449.67|4449.67|4449.94|4449.94|4449.94|4449.94|4449.41|4449.41|0
1636639390000|2021-11-11 14:03:10|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|0
1636639400000|2021-11-11 14:03:20|4449.14|4449.14|4448.44|4448.44|4449.14|4449.14|4448.44|4448.44|0
1636639410000|2021-11-11 14:03:30|4448.97|4448.97|4448.97|4448.97|4448.97|4448.97|4448.97|4448.97|0
1636639450000|2021-11-11 14:04:10|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|4449.81|0
1636639470000|2021-11-11 14:04:30|4449.12|4449.12|4449.28|4449.28|4449.28|4449.28|4449.12|4449.12|0
1636639480000|2021-11-11 14:04:40|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|0
1636639490000|2021-11-11 14:04:50|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|4449.64|0
1636639550000|2021-11-11 14:05:50|4448.97|4448.97|4448.97|4448.97|4448.97|4448.97|4448.97|4448.97|0
1636639560000|2021-11-11 14:06:00|4448.29|4448.29|4448.29|4448.29|4448.29|4448.29|4448.29|4448.29|0
1636639570000|2021-11-11 14:06:10|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|0
1636639580000|2021-11-11 14:06:20|4448.29|4448.29|4448.47|4448.47|4448.47|4448.47|4448.29|4448.29|0
1636639600000|2021-11-11 14:06:40|4447.79|4447.79|4447.12|4447.12|4447.79|4447.79|4447.12|4447.12|0
1636639610000|2021-11-11 14:06:50|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|4446.59|0
1636639630000|2021-11-11 14:07:10|4446.75|4446.75|4447.28|4447.28|4447.28|4447.28|4446.75|4446.75|0
1636639660000|2021-11-11 14:07:40|4447.81|4447.81|4447.63|4447.63|4448.16|4448.16|4447.63|4447.63|0
1636639670000|2021-11-11 14:07:50|4448.16|4448.16|4447.81|4447.81|4448.16|4448.16|4447.81|4447.81|0
1636639690000|2021-11-11 14:08:10|4448.68|4448.68|4448.51|4448.51|4448.68|4448.68|4448.51|4448.51|0
1636639700000|2021-11-11 14:08:20|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|4448.33|0
1636639710000|2021-11-11 14:08:30|4449.03|4449.03|4448.68|4448.68|4449.03|4449.03|4447.98|4447.98|0
1636639720000|2021-11-11 14:08:40|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|0
1636639730000|2021-11-11 14:08:50|4449.21|4449.21|4449.56|4449.56|4449.56|4449.56|4448.86|4448.86|0
1636639740000|2021-11-11 14:09:00|4449.21|4449.21|4449.91|4449.91|4449.91|4449.91|4449.21|4449.21|0
1636639760000|2021-11-11 14:09:20|4449.73|4449.73|4448.16|4448.16|4449.73|4449.73|4448.16|4448.16|0
1636639770000|2021-11-11 14:09:30|4449.21|4449.21|4449.73|4449.73|4449.73|4449.73|4449.21|4449.21|0
1636639780000|2021-11-11 14:09:40|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|0
1636639810000|2021-11-11 14:10:10|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|0
1636639840000|2021-11-11 14:10:40|4448.86|4448.86|4449.21|4449.21|4449.21|4449.21|4448.33|4448.33|0
1636639890000|2021-11-11 14:11:30|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|0
1636639900000|2021-11-11 14:11:40|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|4447.81|0
1636639910000|2021-11-11 14:11:50|4448.68|4448.68|4448.68|4448.68|4449.38|4449.38|4448.33|4448.33|0
1636639930000|2021-11-11 14:12:10|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|4448.51|0
1636639940000|2021-11-11 14:12:20|4448.34|4448.34|4449.05|4449.05|4449.05|4449.05|4448.34|4448.34|0
1636639970000|2021-11-11 14:12:50|4448.37|4448.37|4447.84|4447.84|4448.54|4448.54|4447.84|4447.84|0
1636639980000|2021-11-11 14:13:00|4447.67|4447.67|4447.32|4447.32|4447.67|4447.67|4447.32|4447.32|0
1636639990000|2021-11-11 14:13:10|4447.99|4447.99|4448.16|4448.16|4448.16|4448.16|4447.99|4447.99|0
1636640000000|2021-11-11 14:13:20|4449.03|4449.03|4448.16|4448.16|4449.03|4449.03|4448.16|4448.16|0
1636640010000|2021-11-11 14:13:30|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|0
1636640050000|2021-11-11 14:14:10|4447.63|4447.63|4447.28|4447.28|4447.63|4447.63|4447.28|4447.28|0
1636640070000|2021-11-11 14:14:30|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|4446.75|0
1636640090000|2021-11-11 14:14:50|4446.08|4446.08|4445.2|4445.2|4446.08|4446.08|4445.2|4445.2|0
1636640100000|2021-11-11 14:15:00|4444.53|4444.53|4443.67|4443.67|4444.53|4444.53|4443.67|4443.67|0
1636640110000|2021-11-11 14:15:10|4443.46|4443.46|4443.46|4443.46|4443.46|4443.46|4443.46|4443.46|0
1636640120000|2021-11-11 14:15:20|4443.25|4443.25|4443.09|4443.09|4443.25|4443.25|4442.74|4442.74|0
1636640130000|2021-11-11 14:15:30|4443.62|4443.62|4443.09|4443.09|4443.62|4443.62|4443.09|4443.09|0
1636640160000|2021-11-11 14:16:00|4443.25|4443.25|4442.9|4442.9|4443.25|4443.25|4442.9|4442.9|0
1636640170000|2021-11-11 14:16:10|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|0
1636640180000|2021-11-11 14:16:20|4442.55|4442.55|4442.39|4442.39|4442.9|4442.9|4442.39|4442.39|0
1636640200000|2021-11-11 14:16:40|4443.09|4443.09|4443.44|4443.44|4443.44|4443.44|4443.09|4443.09|0
1636640210000|2021-11-11 14:16:50|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|4442.91|0
1636640220000|2021-11-11 14:17:00|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|0
1636640270000|2021-11-11 14:17:50|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|0
1636640280000|2021-11-11 14:18:00|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|0
1636640300000|2021-11-11 14:18:20|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|4442.06|0
1636640330000|2021-11-11 14:18:50|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|0
1636640350000|2021-11-11 14:19:10|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|4442.22|0
1636640370000|2021-11-11 14:19:30|4441.87|4441.87|4441.19|4441.19|4441.87|4441.87|4441.19|4441.19|0
1636640380000|2021-11-11 14:19:40|4441.37|4441.37|4441.54|4441.54|4441.54|4441.54|4441.37|4441.37|0
1636640400000|2021-11-11 14:20:00|4440.84|4440.84|4440.96|4440.96|4440.96|4440.96|4440.84|4440.84|0
1636640410000|2021-11-11 14:20:10|4440.78|4440.78|4439.95|4439.95|4440.78|4440.78|4439.95|4439.95|0
1636640450000|2021-11-11 14:20:50|4439.77|4439.77|4439.59|4439.59|4439.77|4439.77|4439.59|4439.59|0
1636640480000|2021-11-11 14:21:20|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|4440.3|0
1636640490000|2021-11-11 14:21:30|4439.42|4439.42|4439.77|4439.77|4439.77|4439.77|4439.42|4439.42|0
1636640510000|2021-11-11 14:21:50|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|0
1636640520000|2021-11-11 14:22:00|4439.52|4439.52|4439.76|4439.76|4439.76|4439.76|4439.41|4439.41|0
1636640540000|2021-11-11 14:22:20|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|4439.08|0
1636640580000|2021-11-11 14:23:00|4439.78|4439.78|4441.51|4441.51|4441.51|4441.51|4439.78|4439.78|0
1636640600000|2021-11-11 14:23:20|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|0
1636640620000|2021-11-11 14:23:40|4440.16|4440.16|4439.11|4439.11|4440.16|4440.16|4439.11|4439.11|0
1636640630000|2021-11-11 14:23:50|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|4439.27|0
1636640650000|2021-11-11 14:24:10|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|4439.15|0
1636640660000|2021-11-11 14:24:20|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|0
1636640760000|2021-11-11 14:26:00|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|0
1636640770000|2021-11-11 14:26:10|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|4438.98|0
1636640780000|2021-11-11 14:26:20|4438.63|4438.63|4438.46|4438.46|4438.63|4438.63|4438.46|4438.46|0
1636640790000|2021-11-11 14:26:30|4437.94|4437.94|4437.26|4437.26|4437.94|4437.94|4437.26|4437.26|0
1636640800000|2021-11-11 14:26:40|4437.38|4437.38|4437.5|4437.5|4437.5|4437.5|4437.38|4437.38|0
1636640810000|2021-11-11 14:26:50|4437.62|4437.62|4437.97|4437.97|4437.97|4437.97|4437.62|4437.62|0
1636640820000|2021-11-11 14:27:00|4437.86|4437.86|4436.38|4436.38|4437.86|4437.86|4436.38|4436.38|0
1636640830000|2021-11-11 14:27:10|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|4436.27|0
1636640860000|2021-11-11 14:27:40|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|0
1636640900000|2021-11-11 14:28:20|4436.62|4436.62|4436.62|4436.62|4436.62|4436.62|4436.62|4436.62|0
1636640910000|2021-11-11 14:28:30|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|4436.45|0
1636640950000|2021-11-11 14:29:10|4436.39|4436.39|4436.75|4436.75|4436.75|4436.75|4436.39|4436.39|0
1636640960000|2021-11-11 14:29:20|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|0
1636640990000|2021-11-11 14:29:50|4436.9|4436.9|4437.69|4437.69|4437.69|4437.69|4436.9|4436.9|0
1636641000000|2021-11-11 14:30:00|4437.01|4437.01|4436.12|4436.12|4437.17|4437.17|4436.12|4436.12|0
1636641010000|2021-11-11 14:30:10|4435.77|4435.77|4435.24|4435.24|4436.12|4436.12|4435.24|4435.24|0
1636641020000|2021-11-11 14:30:20|4433.89|4433.89|4433.72|4433.72|4433.89|4433.89|4433.37|4433.37|0
1636641030000|2021-11-11 14:30:30|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|4433.9|4433.9|0
1636641040000|2021-11-11 14:30:40|4433.89|4433.89|4434.07|4434.07|4434.07|4434.07|4433.89|4433.89|0
1636641050000|2021-11-11 14:30:50|4434.74|4434.74|4435.27|4435.27|4435.27|4435.27|4434.57|4434.57|0
1636641060000|2021-11-11 14:31:00|4435.09|4435.09|4434.74|4434.74|4435.09|4435.09|4434.74|4434.74|0
1636641070000|2021-11-11 14:31:10|4433.39|4433.39|4433.89|4433.89|4434.07|4434.07|4433.22|4433.22|0
1636641080000|2021-11-11 14:31:20|4434.42|4434.42|4435.44|4435.44|4435.44|4435.44|4434.24|4434.24|0
1636641090000|2021-11-11 14:31:30|4434.77|4434.77|4436.7|4436.7|4436.7|4436.7|4434.77|4434.77|0
1636641100000|2021-11-11 14:31:40|4436.52|4436.52|4436.39|4436.39|4436.52|4436.52|4436.17|4436.17|0
1636641110000|2021-11-11 14:31:50|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|0
1636641120000|2021-11-11 14:32:00|4436.89|4436.89|4436.47|4436.47|4437|4437|4436.47|4436.47|0
1636641130000|2021-11-11 14:32:10|4436.3|4436.3|4437.12|4437.12|4437.12|4437.12|4436.3|4436.3|0
1636641140000|2021-11-11 14:32:20|4436.77|4436.77|4436.77|4436.77|4436.77|4436.77|4436.24|4436.24|0
1636641150000|2021-11-11 14:32:30|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|0
1636641160000|2021-11-11 14:32:40|4437.64|4437.64|4437.47|4437.47|4437.64|4437.64|4437.47|4437.47|0
1636641190000|2021-11-11 14:33:10|4437.82|4437.82|4439.07|4439.07|4439.07|4439.07|4437.82|4437.82|0
1636641200000|2021-11-11 14:33:20|4439.75|4439.75|4441.71|4441.71|4441.71|4441.71|4439.75|4439.75|0
1636641220000|2021-11-11 14:33:40|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|4441.04|0
1636641230000|2021-11-11 14:33:50|4440.69|4440.69|4440.86|4440.86|4440.86|4440.86|4440.01|4440.01|0
1636641250000|2021-11-11 14:34:10|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1636641260000|2021-11-11 14:34:20|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|0
1636641270000|2021-11-11 14:34:30|4441.19|4441.19|4441.01|4441.01|4441.19|4441.19|4441.01|4441.01|0
1636641280000|2021-11-11 14:34:40|4440.84|4440.84|4439.61|4439.61|4440.84|4440.84|4439.61|4439.61|0
1636641290000|2021-11-11 14:34:50|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|4440.14|0
1636641300000|2021-11-11 14:35:00|4439.61|4439.61|4440.14|4440.14|4440.14|4440.14|4439.61|4439.61|0
1636641310000|2021-11-11 14:35:10|4440.49|4440.49|4439.78|4439.78|4440.49|4440.49|4439.78|4439.78|0
1636641320000|2021-11-11 14:35:20|4439.11|4439.11|4438.76|4438.76|4439.11|4439.11|4438.76|4438.76|0
1636641340000|2021-11-11 14:35:40|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|4438.41|0
1636641360000|2021-11-11 14:36:00|4438.51|4438.51|4438.16|4438.16|4438.51|4438.51|4438.16|4438.16|0
1636641370000|2021-11-11 14:36:10|4437.99|4437.99|4437.88|4437.88|4437.99|4437.99|4437.88|4437.88|0
1636641380000|2021-11-11 14:36:20|4437.21|4437.21|4436.06|4436.06|4437.21|4437.21|4436.06|4436.06|0
1636641400000|2021-11-11 14:36:40|4435.71|4435.71|4435.8|4435.8|4436.56|4436.56|4435.71|4435.71|0
1636641410000|2021-11-11 14:36:50|4436.15|4436.15|4435.62|4435.62|4436.15|4436.15|4435.62|4435.62|0
1636641430000|2021-11-11 14:37:10|4434.92|4434.92|4434.42|4434.42|4435.1|4435.1|4434.42|4434.42|0
1636641440000|2021-11-11 14:37:20|4433.9|4433.9|4434.25|4434.25|4434.25|4434.25|4433.9|4433.9|0
1636641450000|2021-11-11 14:37:30|4434.42|4434.42|4434.25|4434.25|4434.42|4434.42|4434.25|4434.25|0
1636641460000|2021-11-11 14:37:40|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|4434.77|0
1636641470000|2021-11-11 14:37:50|4434.6|4434.6|4434.95|4434.95|4434.95|4434.95|4434.6|4434.6|0
1636641480000|2021-11-11 14:38:00|4435.07|4435.07|4435.07|4435.07|4435.07|4435.07|4435.07|4435.07|0
1636641520000|2021-11-11 14:38:40|4435.24|4435.24|4435.77|4435.77|4436.44|4436.44|4435.24|4435.24|0
1636641540000|2021-11-11 14:39:00|4435.07|4435.07|4435.59|4435.59|4435.59|4435.59|4434.71|4434.71|0
1636641550000|2021-11-11 14:39:10|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|0
1636641570000|2021-11-11 14:39:30|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|0
1636641590000|2021-11-11 14:39:50|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1636641600000|2021-11-11 14:40:00|4435.16|4435.16|4434.45|4434.45|4435.16|4435.16|4434.45|4434.45|0
1636641610000|2021-11-11 14:40:10|4434.28|4434.28|4434.8|4434.8|4434.8|4434.8|4434.28|4434.28|0
1636641620000|2021-11-11 14:40:20|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|4434.98|0
1636641640000|2021-11-11 14:40:40|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|4435.33|0
1636641650000|2021-11-11 14:40:50|4434.8|4434.8|4435.84|4435.84|4435.84|4435.84|4434.8|4434.8|0
1636641660000|2021-11-11 14:41:00|4435.66|4435.66|4436.5|4436.5|4436.5|4436.5|4435.66|4435.66|0
1636641670000|2021-11-11 14:41:10|4435.82|4435.82|4435.12|4435.12|4435.82|4435.82|4435.12|4435.12|0
1636641680000|2021-11-11 14:41:20|4434.77|4434.77|4434.45|4434.45|4434.77|4434.77|4434.45|4434.45|0
1636641690000|2021-11-11 14:41:30|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|0
1636641710000|2021-11-11 14:41:50|4434.87|4434.87|4435.05|4435.05|4435.05|4435.05|4434.87|4434.87|0
1636641720000|2021-11-11 14:42:00|4434.17|4434.17|4434.17|4434.17|4434.17|4434.17|4433.47|4433.47|0
1636641730000|2021-11-11 14:42:10|4434.52|4434.52|4435.05|4435.05|4435.05|4435.05|4434.52|4434.52|0
1636641740000|2021-11-11 14:42:20|4435.23|4435.23|4435.05|4435.05|4435.23|4435.23|4435.05|4435.05|0
1636641750000|2021-11-11 14:42:30|4435.4|4435.4|4435.58|4435.58|4435.58|4435.58|4435.4|4435.4|0
1636641770000|2021-11-11 14:42:50|4436.25|4436.25|4435.05|4435.05|4436.25|4436.25|4435.05|4435.05|0
1636641790000|2021-11-11 14:43:10|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|0
1636641820000|2021-11-11 14:43:40|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1636641860000|2021-11-11 14:44:20|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|0
1636641890000|2021-11-11 14:44:50|4436.38|4436.38|4436.03|4436.03|4436.38|4436.38|4436.03|4436.03|0
1636641900000|2021-11-11 14:45:00|4437.06|4437.06|4436.52|4436.52|4437.06|4437.06|4436.36|4436.36|0
1636641930000|2021-11-11 14:45:30|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|4437.74|0
1636641940000|2021-11-11 14:45:40|4438.42|4438.42|4437.74|4437.74|4438.42|4438.42|4437.74|4437.74|0
1636641960000|2021-11-11 14:46:00|4437.57|4437.57|4437.54|4437.54|4437.57|4437.57|4436.19|4436.19|0
1636641980000|2021-11-11 14:46:20|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1636641990000|2021-11-11 14:46:30|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|0
1636642000000|2021-11-11 14:46:40|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|0
1636642010000|2021-11-11 14:46:50|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|0
1636642030000|2021-11-11 14:47:10|4438|4438|4439.05|4439.05|4439.05|4439.05|4438|4438|0
1636642040000|2021-11-11 14:47:20|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1636642060000|2021-11-11 14:47:40|4439.4|4439.4|4438.87|4438.87|4439.58|4439.58|4438.7|4438.7|0
1636642070000|2021-11-11 14:47:50|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|4439.75|0
1636642080000|2021-11-11 14:48:00|4438.87|4438.87|4438.98|4438.98|4438.98|4438.98|4438.87|4438.87|0
1636642100000|2021-11-11 14:48:20|4438.87|4438.87|4438.4|4438.4|4438.93|4438.93|4438.4|4438.4|0
1636642110000|2021-11-11 14:48:30|4438.93|4438.93|4438.93|4438.93|4438.93|4438.93|4438.93|4438.93|0
1636642120000|2021-11-11 14:48:40|4438.23|4438.23|4438.26|4438.26|4438.26|4438.26|4437.91|4437.91|0
1636642130000|2021-11-11 14:48:50|4438|4438|4438.1|4438.1|4438.1|4438.1|4438|4438|0
1636642140000|2021-11-11 14:49:00|4438.45|4438.45|4439.15|4439.15|4439.33|4439.33|4438.45|4438.45|0
1636642160000|2021-11-11 14:49:20|4438.63|4438.63|4439.49|4439.49|4439.49|4439.49|4438.63|4438.63|0
1636642170000|2021-11-11 14:49:30|4439.65|4439.65|4440|4440|4440|4440|4439.65|4439.65|0
1636642190000|2021-11-11 14:49:50|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|0
1636642210000|2021-11-11 14:50:10|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|0
1636642220000|2021-11-11 14:50:20|4439.85|4439.85|4440.53|4440.53|4440.53|4440.53|4439.85|4439.85|0
1636642230000|2021-11-11 14:50:30|4439.85|4439.85|4439.85|4439.85|4439.85|4439.85|4439.85|4439.85|0
1636642240000|2021-11-11 14:50:40|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|4439.9|0
1636642250000|2021-11-11 14:50:50|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|4440.58|0
1636642260000|2021-11-11 14:51:00|4441.11|4441.11|4442.8|4442.8|4442.8|4442.8|4441.11|4441.11|0
1636642290000|2021-11-11 14:51:30|4442.28|4442.28|4442.28|4442.28|4442.28|4442.28|4442.28|4442.28|0
1636642300000|2021-11-11 14:51:40|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|4442.63|0
1636642310000|2021-11-11 14:51:50|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|4441.95|0
1636642320000|2021-11-11 14:52:00|4442.01|4442.01|4441.99|4441.99|4442.53|4442.53|4441.83|4441.83|0
1636642330000|2021-11-11 14:52:10|4442.69|4442.69|4442.52|4442.52|4442.69|4442.69|4442.52|4442.52|0
1636642350000|2021-11-11 14:52:30|4441.84|4441.84|4442.66|4442.66|4442.66|4442.66|4441.84|4441.84|0
1636642360000|2021-11-11 14:52:40|4442.52|4442.52|4441.33|4441.33|4442.52|4442.52|4441.33|4441.33|0
1636642370000|2021-11-11 14:52:50|4441.5|4441.5|4441.62|4441.62|4441.62|4441.62|4441.5|4441.5|0
1636642390000|2021-11-11 14:53:10|4442.14|4442.14|4441.56|4441.56|4442.44|4442.44|4441.56|4441.56|0
1636642400000|2021-11-11 14:53:20|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|0
1636642410000|2021-11-11 14:53:30|4442.61|4442.61|4443.61|4443.61|4443.61|4443.61|4442.61|4442.61|0
1636642440000|2021-11-11 14:54:00|4443.78|4443.78|4443.78|4443.78|4444.46|4444.46|4443.78|4443.78|0
1636642450000|2021-11-11 14:54:10|4443.96|4443.96|4445.29|4445.29|4445.29|4445.29|4443.96|4443.96|0
1636642460000|2021-11-11 14:54:20|4445.97|4445.97|4446.6|4446.6|4446.6|4446.6|4445.97|4445.97|0
1636642470000|2021-11-11 14:54:30|4446.95|4446.95|4446.88|4446.88|4447.23|4447.23|4446.7|4446.7|0
1636642480000|2021-11-11 14:54:40|4446.7|4446.7|4446.7|4446.7|4446.7|4446.7|4446.7|4446.7|0
1636642500000|2021-11-11 14:55:00|4447.76|4447.76|4447.23|4447.23|4447.93|4447.93|4447.23|4447.23|0
1636642510000|2021-11-11 14:55:10|4447.05|4447.05|4447.05|4447.05|4447.05|4447.05|4447.05|4447.05|0
1636642540000|2021-11-11 14:55:40|4447.4|4447.4|4446|4446|4447.4|4447.4|4446|4446|0
1636642550000|2021-11-11 14:55:50|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|4446.05|0
1636642560000|2021-11-11 14:56:00|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|0
1636642570000|2021-11-11 14:56:10|4446.93|4446.93|4446.26|4446.26|4446.93|4446.93|4446.26|4446.26|0
1636642580000|2021-11-11 14:56:20|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|0
1636642590000|2021-11-11 14:56:30|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|4446.61|0
1636642600000|2021-11-11 14:56:40|4446.78|4446.78|4446.96|4446.96|4446.96|4446.96|4446.78|4446.78|0
1636642610000|2021-11-11 14:56:50|4447.12|4447.12|4447.47|4447.47|4447.47|4447.47|4447.12|4447.12|0
1636642620000|2021-11-11 14:57:00|4447.65|4447.65|4446.24|4446.24|4447.65|4447.65|4446.24|4446.24|0
1636642630000|2021-11-11 14:57:10|4446.07|4446.07|4445.05|4445.05|4446.07|4446.07|4445.05|4445.05|0
1636642640000|2021-11-11 14:57:20|4445.73|4445.73|4446.06|4446.06|4446.4|4446.4|4445.73|4445.73|0
1636642660000|2021-11-11 14:57:40|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|4446.74|0
1636642670000|2021-11-11 14:57:50|4447.27|4447.27|4446.74|4446.74|4447.44|4447.44|4446.74|4446.74|0
1636642690000|2021-11-11 14:58:10|4446.21|4446.21|4445.69|4445.69|4446.21|4446.21|4445.69|4445.69|0
1636642700000|2021-11-11 14:58:20|4446.04|4446.04|4446.04|4446.04|4446.04|4446.04|4446.04|4446.04|0
1636642720000|2021-11-11 14:58:40|4445.16|4445.16|4446.39|4446.39|4446.39|4446.39|4445.16|4445.16|0
1636642750000|2021-11-11 14:59:10|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|0
1636642770000|2021-11-11 14:59:30|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1636642780000|2021-11-11 14:59:40|4444.97|4444.97|4445.84|4445.84|4445.84|4445.84|4444.97|4444.97|0
1636642800000|2021-11-11 15:00:00|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|4446.51|0
1636642840000|2021-11-11 15:00:40|4446.16|4446.16|4445.29|4445.29|4446.16|4446.16|4445.29|4445.29|0
1636642850000|2021-11-11 15:00:50|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|0
1636642890000|2021-11-11 15:01:30|4444.77|4444.77|4445.36|4445.36|4445.47|4445.47|4444.77|4444.77|0
1636642900000|2021-11-11 15:01:40|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|0
1636642910000|2021-11-11 15:01:50|4445.8|4445.8|4446.5|4446.5|4446.5|4446.5|4445.8|4445.8|0
1636642920000|2021-11-11 15:02:00|4446.85|4446.85|4446.91|4446.91|4447.01|4447.01|4446.85|4446.85|0
1636642930000|2021-11-11 15:02:10|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|4446.21|0
1636642940000|2021-11-11 15:02:20|4447.08|4447.08|4447.26|4447.26|4447.43|4447.43|4447.08|4447.08|0
1636642950000|2021-11-11 15:02:30|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|4446.38|4446.38|0
1636642960000|2021-11-11 15:02:40|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|4445.37|0
1636642980000|2021-11-11 15:03:00|4445.51|4445.51|4444.81|4444.81|4445.51|4445.51|4444.81|4444.81|0
1636643000000|2021-11-11 15:03:20|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|0
1636643040000|2021-11-11 15:04:00|4443.94|4443.94|4443.76|4443.76|4443.94|4443.94|4443.76|4443.76|0
1636643060000|2021-11-11 15:04:20|4443.23|4443.23|4444.27|4444.27|4444.27|4444.27|4443.23|4443.23|0
1636643090000|2021-11-11 15:04:50|4444.95|4444.95|4444.61|4444.61|4444.95|4444.95|4443.91|4443.91|0
1636643100000|2021-11-11 15:05:00|4444.79|4444.79|4446.16|4446.16|4446.16|4446.16|4444.79|4444.79|0
1636643110000|2021-11-11 15:05:10|4447.72|4447.72|4450.11|4450.11|4450.11|4450.11|4447.72|4447.72|0
1636643120000|2021-11-11 15:05:20|4450.32|4450.32|4450.16|4450.16|4450.32|4450.32|4450.16|4450.16|0
1636643140000|2021-11-11 15:05:40|4450.06|4450.06|4449.55|4449.55|4450.06|4450.06|4449.55|4449.55|0
1636643150000|2021-11-11 15:05:50|4450.25|4450.25|4450.41|4450.41|4450.41|4450.41|4450.25|4450.25|0
1636643160000|2021-11-11 15:06:00|4450.76|4450.76|4451.22|4451.22|4451.56|4451.56|4450.23|4450.23|0
1636643170000|2021-11-11 15:06:10|4451.33|4451.33|4451.43|4451.43|4451.43|4451.43|4451.33|4451.33|0
1636643180000|2021-11-11 15:06:20|4451.78|4451.78|4452.31|4452.31|4453.54|4453.54|4451.78|4451.78|0
1636643190000|2021-11-11 15:06:30|4452.48|4452.48|4451.28|4451.28|4452.48|4452.48|4451.28|4451.28|0
1636643200000|2021-11-11 15:06:40|4452.33|4452.33|4452.33|4452.33|4452.33|4452.33|4451.46|4451.46|0
1636643210000|2021-11-11 15:06:50|4452.51|4452.51|4453.21|4453.21|4453.21|4453.21|4451.98|4451.98|0
1636643220000|2021-11-11 15:07:00|4453.03|4453.03|4453.03|4453.03|4453.03|4453.03|4452.51|4452.51|0
1636643230000|2021-11-11 15:07:10|4453.56|4453.56|4453.39|4453.39|4453.56|4453.56|4453.39|4453.39|0
1636643240000|2021-11-11 15:07:20|4453.74|4453.74|4452.86|4452.86|4453.74|4453.74|4452.86|4452.86|0
1636643250000|2021-11-11 15:07:30|4452.33|4452.33|4452.56|4452.56|4452.56|4452.56|4452.28|4452.28|0
1636643260000|2021-11-11 15:07:40|4451.89|4451.89|4451.76|4451.76|4452.46|4452.46|4451.76|4451.76|0
1636643270000|2021-11-11 15:07:50|4452.99|4452.99|4452.29|4452.29|4452.99|4452.99|4451.59|4451.59|0
1636643280000|2021-11-11 15:08:00|4451.76|4451.76|4451.94|4451.94|4451.94|4451.94|4451.24|4451.24|0
1636643290000|2021-11-11 15:08:10|4451.26|4451.26|4450.91|4450.91|4451.26|4451.26|4450.04|4450.04|0
1636643310000|2021-11-11 15:08:30|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|0
1636643320000|2021-11-11 15:08:40|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|0
1636643330000|2021-11-11 15:08:50|4450.33|4450.33|4450.68|4450.68|4450.68|4450.68|4450.33|4450.33|0
1636643340000|2021-11-11 15:09:00|4449.98|4449.98|4451.03|4451.03|4451.03|4451.03|4449.98|4449.98|0
1636643350000|2021-11-11 15:09:10|4450.68|4450.68|4449.98|4449.98|4450.68|4450.68|4449.98|4449.98|0
1636643360000|2021-11-11 15:09:20|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|0
1636643370000|2021-11-11 15:09:30|4448.93|4448.93|4448.81|4448.81|4448.93|4448.93|4448.81|4448.81|0
1636643380000|2021-11-11 15:09:40|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|0
1636643390000|2021-11-11 15:09:50|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|0
1636643410000|2021-11-11 15:10:10|4449.3|4449.3|4449.48|4449.48|4449.48|4449.48|4449.3|4449.3|0
1636643430000|2021-11-11 15:10:30|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|0
1636643460000|2021-11-11 15:11:00|4448.45|4448.45|4449.13|4449.13|4449.13|4449.13|4448.45|4448.45|0
1636643470000|2021-11-11 15:11:10|4450.18|4450.18|4449.65|4449.65|4450.18|4450.18|4449.65|4449.65|0
1636643480000|2021-11-11 15:11:20|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|0
1636643500000|2021-11-11 15:11:40|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|4449.89|0
1636643530000|2021-11-11 15:12:10|4450.56|4450.56|4451.56|4451.56|4451.56|4451.56|4450.56|4450.56|0
1636643540000|2021-11-11 15:12:20|4451.38|4451.38|4450.71|4450.71|4451.38|4451.38|4450.71|4450.71|0
1636643560000|2021-11-11 15:12:40|4450.01|4450.01|4451.06|4451.06|4451.06|4451.06|4450.01|4450.01|0
1636643590000|2021-11-11 15:13:10|4450.53|4450.53|4450.53|4450.53|4450.53|4450.53|4450.53|4450.53|0
1636643600000|2021-11-11 15:13:20|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|0
1636643630000|2021-11-11 15:13:50|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1636643670000|2021-11-11 15:14:30|4450.08|4450.08|4449.9|4449.9|4450.08|4450.08|4449.9|4449.9|0
1636643700000|2021-11-11 15:15:00|4450.25|4450.25|4450.25|4450.25|4450.25|4450.25|4450.25|4450.25|0
1636643730000|2021-11-11 15:15:30|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|0
1636643740000|2021-11-11 15:15:40|4450.05|4450.05|4450.05|4450.05|4450.05|4450.05|4450.05|4450.05|0
1636643770000|2021-11-11 15:16:10|4449.35|4449.35|4450.23|4450.23|4450.23|4450.23|4448.82|4448.82|0
1636643780000|2021-11-11 15:16:20|4450.05|4450.05|4449.93|4449.93|4450.05|4450.05|4449.93|4449.93|0
1636643800000|2021-11-11 15:16:40|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|0
1636643810000|2021-11-11 15:16:50|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|4449.15|0
1636643820000|2021-11-11 15:17:00|4448.45|4448.45|4448.11|4448.11|4448.79|4448.79|4447.44|4447.44|0
1636643860000|2021-11-11 15:17:40|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|4448.79|0
1636643890000|2021-11-11 15:18:10|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1636643900000|2021-11-11 15:18:20|4449.84|4449.84|4449.9|4449.9|4450.42|4450.42|4449.72|4449.72|0
1636643930000|2021-11-11 15:18:50|4449.37|4449.37|4448.85|4448.85|4449.37|4449.37|4448.85|4448.85|0
1636643940000|2021-11-11 15:19:00|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|0
1636643950000|2021-11-11 15:19:10|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|0
1636643980000|2021-11-11 15:19:40|4449.49|4449.49|4451.41|4451.41|4451.77|4451.77|4449.49|4449.49|0
1636643990000|2021-11-11 15:19:50|4452.28|4452.28|4453.69|4453.69|4454.39|4454.39|4452.28|4452.28|0
1636644000000|2021-11-11 15:20:00|4453.16|4453.16|4453.15|4453.15|4453.32|4453.32|4452.98|4452.98|0
1636644030000|2021-11-11 15:20:30|4452.8|4452.8|4452.96|4452.96|4452.96|4452.96|4452.8|4452.8|0
1636644040000|2021-11-11 15:20:40|4453.49|4453.49|4454.71|4454.71|4454.71|4454.71|4453.49|4453.49|0
1636644050000|2021-11-11 15:20:50|4455.06|4455.06|4455.24|4455.24|4455.59|4455.59|4455.06|4455.06|0
1636644060000|2021-11-11 15:21:00|4455.08|4455.08|4455.93|4455.93|4455.93|4455.93|4455.08|4455.08|0
1636644070000|2021-11-11 15:21:10|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|4455.58|0
1636644090000|2021-11-11 15:21:30|4455.23|4455.23|4456.28|4456.28|4456.28|4456.28|4455.23|4455.23|0
1636644110000|2021-11-11 15:21:50|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|4456.38|0
1636644120000|2021-11-11 15:22:00|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|4456.21|0
1636644130000|2021-11-11 15:22:10|4455.86|4455.86|4455.23|4455.23|4455.86|4455.86|4455.18|4455.18|0
1636644150000|2021-11-11 15:22:30|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|0
1636644160000|2021-11-11 15:22:40|4454.71|4454.71|4454.53|4454.53|4454.71|4454.71|4454.53|4454.53|0
1636644170000|2021-11-11 15:22:50|4455.06|4455.06|4454.36|4454.36|4455.06|4455.06|4454.36|4454.36|0
1636644180000|2021-11-11 15:23:00|4454.59|4454.59|4454.59|4454.59|4454.59|4454.59|4454.59|4454.59|0
1636644190000|2021-11-11 15:23:10|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|0
1636644200000|2021-11-11 15:23:20|4454.09|4454.09|4453.22|4453.22|4454.09|4454.09|4453.22|4453.22|0
1636644210000|2021-11-11 15:23:30|4453.04|4453.04|4452.87|4452.87|4453.04|4453.04|4452.87|4452.87|0
1636644230000|2021-11-11 15:23:50|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|0
1636644240000|2021-11-11 15:24:00|4451.99|4451.99|4453.55|4453.55|4453.55|4453.55|4451.66|4451.66|0
1636644250000|2021-11-11 15:24:10|4453.73|4453.73|4453.91|4453.91|4453.91|4453.91|4453.73|4453.73|0
1636644260000|2021-11-11 15:24:20|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|4454.06|0
1636644270000|2021-11-11 15:24:30|4453.71|4453.71|4453.71|4453.71|4453.71|4453.71|4453.71|4453.71|0
1636644290000|2021-11-11 15:24:50|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|0
1636644300000|2021-11-11 15:25:00|4453.54|4453.54|4453.71|4453.71|4453.71|4453.71|4453.54|4453.54|0
1636644310000|2021-11-11 15:25:10|4454.06|4454.06|4453.72|4453.72|4454.06|4454.06|4453.37|4453.37|0
1636644320000|2021-11-11 15:25:20|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|0
1636644340000|2021-11-11 15:25:40|4453.37|4453.37|4452.85|4452.85|4453.37|4453.37|4452.85|4452.85|0
1636644400000|2021-11-11 15:26:40|4452.32|4452.32|4450.88|4450.88|4452.32|4452.32|4450.53|4450.53|0
1636644410000|2021-11-11 15:26:50|4450.53|4450.53|4450.37|4450.37|4450.53|4450.53|4450.37|4450.37|0
1636644420000|2021-11-11 15:27:00|4450.02|4450.02|4450.72|4450.72|4450.72|4450.72|4450.02|4450.02|0
1636644430000|2021-11-11 15:27:10|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|4450.54|0
1636644440000|2021-11-11 15:27:20|4450.19|4450.19|4448.82|4448.82|4450.19|4450.19|4448.82|4448.82|0
1636644450000|2021-11-11 15:27:30|4449.69|4449.69|4450.57|4450.57|4450.75|4450.75|4449.69|4449.69|0
1636644460000|2021-11-11 15:27:40|4449.87|4449.87|4450.01|4450.01|4450.01|4450.01|4449.87|4449.87|0
1636644490000|2021-11-11 15:28:10|4449.66|4449.66|4449.66|4449.66|4449.66|4449.66|4449.66|4449.66|0
1636644500000|2021-11-11 15:28:20|4449.81|4449.81|4449.96|4449.96|4449.96|4449.96|4449.81|4449.81|0
1636644510000|2021-11-11 15:28:30|4450.1|4450.1|4449.75|4449.75|4450.1|4450.1|4449.75|4449.75|0
1636644520000|2021-11-11 15:28:40|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1636644530000|2021-11-11 15:28:50|4449.37|4449.37|4449.55|4449.55|4449.55|4449.55|4449.37|4449.37|0
1636644540000|2021-11-11 15:29:00|4449.2|4449.2|4448.5|4448.5|4449.2|4449.2|4448.5|4448.5|0
1636644570000|2021-11-11 15:29:30|4447.82|4447.82|4447.82|4447.82|4447.82|4447.82|4447.82|4447.82|0
1636644590000|2021-11-11 15:29:50|4447.65|4447.65|4447.3|4447.3|4447.65|4447.65|4447.3|4447.3|0
1636644600000|2021-11-11 15:30:00|4447.13|4447.13|4447.13|4447.13|4447.13|4447.13|4446.78|4446.78|0
1636644650000|2021-11-11 15:30:50|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|4447.31|0
1636644660000|2021-11-11 15:31:00|4447.98|4447.98|4448.66|4448.66|4448.66|4448.66|4447.98|4447.98|0
1636644670000|2021-11-11 15:31:10|4448.83|4448.83|4449.67|4449.67|4449.67|4449.67|4448.83|4448.83|0
1636644710000|2021-11-11 15:31:50|4449.49|4449.49|4449.67|4449.67|4449.67|4449.67|4449.32|4449.32|0
1636644720000|2021-11-11 15:32:00|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|4449.84|0
1636644730000|2021-11-11 15:32:10|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|0
1636644740000|2021-11-11 15:32:20|4450.12|4450.12|4451.58|4451.58|4451.58|4451.58|4450.12|4450.12|0
1636644750000|2021-11-11 15:32:30|4451.76|4451.76|4451.76|4451.76|4451.93|4451.93|4451.76|4451.76|0
1636644780000|2021-11-11 15:33:00|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|0
1636644800000|2021-11-11 15:33:20|4452.26|4452.26|4452.26|4452.26|4452.26|4452.26|4452.26|4452.26|0
1636644810000|2021-11-11 15:33:30|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|4452.93|0
1636644820000|2021-11-11 15:33:40|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|0
1636644840000|2021-11-11 15:34:00|4452.23|4452.23|4451.91|4451.91|4452.58|4452.58|4451.91|4451.91|0
1636644850000|2021-11-11 15:34:10|4451.56|4451.56|4451.03|4451.03|4451.56|4451.56|4451.03|4451.03|0
1636644860000|2021-11-11 15:34:20|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|4451.21|0
1636644870000|2021-11-11 15:34:30|4450.85|4450.85|4450.85|4450.85|4450.85|4450.85|4450.85|4450.85|0
1636644880000|2021-11-11 15:34:40|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|0
1636644890000|2021-11-11 15:34:50|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|0
1636644910000|2021-11-11 15:35:10|4450.89|4450.89|4451.84|4451.84|4451.84|4451.84|4450.89|4450.89|0
1636644930000|2021-11-11 15:35:30|4452.13|4452.13|4451.95|4451.95|4452.13|4452.13|4451.95|4451.95|0
1636644940000|2021-11-11 15:35:40|4451.84|4451.84|4451.69|4451.69|4451.84|4451.84|4451.02|4451.02|0
1636644950000|2021-11-11 15:35:50|4452.04|4452.04|4453.76|4453.76|4453.76|4453.76|4451.87|4451.87|0
1636644960000|2021-11-11 15:36:00|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|4453.92|0
1636644970000|2021-11-11 15:36:10|4453.57|4453.57|4453.57|4453.57|4453.57|4453.57|4453.57|4453.57|0
1636644980000|2021-11-11 15:36:20|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|0
1636644990000|2021-11-11 15:36:30|4454.04|4454.04|4454.1|4454.1|4454.21|4454.21|4454.04|4454.04|0
1636645020000|2021-11-11 15:37:00|4454.27|4454.27|4454.43|4454.43|4454.43|4454.43|4454.27|4454.27|0
1636645030000|2021-11-11 15:37:10|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|4454.08|0
1636645050000|2021-11-11 15:37:30|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|0
1636645070000|2021-11-11 15:37:50|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|0
1636645080000|2021-11-11 15:38:00|4454.08|4454.08|4454.43|4454.43|4454.43|4454.43|4454.08|4454.08|0
1636645090000|2021-11-11 15:38:10|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|4454.61|0
1636645100000|2021-11-11 15:38:20|4454.96|4454.96|4455.83|4455.83|4455.86|4455.86|4454.96|4454.96|0
1636645110000|2021-11-11 15:38:30|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|0
1636645140000|2021-11-11 15:39:00|4456.68|4456.68|4457.71|4457.71|4457.71|4457.71|4456.68|4456.68|0
1636645150000|2021-11-11 15:39:10|4458.58|4458.58|4459.19|4459.19|4459.44|4459.44|4458.58|4458.58|0
1636645160000|2021-11-11 15:39:20|4459.37|4459.37|4459.58|4459.58|4459.58|4459.58|4459.37|4459.37|0
1636645180000|2021-11-11 15:39:40|4458.9|4458.9|4458.37|4458.37|4458.9|4458.9|4458.37|4458.37|0
1636645190000|2021-11-11 15:39:50|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|4458.2|0
1636645200000|2021-11-11 15:40:00|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|4458.9|0
1636645220000|2021-11-11 15:40:20|4458.78|4458.78|4458.78|4458.78|4458.78|4458.78|4458.78|4458.78|0
1636645250000|2021-11-11 15:40:50|4458.26|4458.26|4457.91|4457.91|4458.26|4458.26|4457.91|4457.91|0
1636645260000|2021-11-11 15:41:00|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|4457.79|0
1636645280000|2021-11-11 15:41:20|4457.11|4457.11|4457.41|4457.41|4457.41|4457.41|4457.11|4457.11|0
1636645290000|2021-11-11 15:41:30|4456.88|4456.88|4456.88|4456.88|4456.88|4456.88|4456.88|4456.88|0
1636645300000|2021-11-11 15:41:40|4457.06|4457.06|4457.06|4457.06|4457.23|4457.23|4457.06|4457.06|0
1636645350000|2021-11-11 15:42:30|4457.41|4457.41|4457.23|4457.23|4457.41|4457.41|4457.23|4457.23|0
1636645360000|2021-11-11 15:42:40|4457.91|4457.91|4457.63|4457.63|4457.91|4457.91|4457.63|4457.63|0
1636645370000|2021-11-11 15:42:50|4457.1|4457.1|4456.93|4456.93|4457.1|4457.1|4456.93|4456.93|0
1636645380000|2021-11-11 15:43:00|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|4456.75|0
1636645410000|2021-11-11 15:43:30|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|0
1636645420000|2021-11-11 15:43:40|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|4455.9|0
1636645430000|2021-11-11 15:43:50|4455.57|4455.57|4456.1|4456.1|4456.27|4456.27|4455.57|4455.57|0
1636645460000|2021-11-11 15:44:20|4455.75|4455.75|4456.1|4456.1|4456.1|4456.1|4455.75|4455.75|0
1636645470000|2021-11-11 15:44:30|4456.25|4456.25|4456.13|4456.13|4456.25|4456.25|4456.13|4456.13|0
1636645480000|2021-11-11 15:44:40|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|4456.01|0
1636645490000|2021-11-11 15:44:50|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|4456.13|0
1636645510000|2021-11-11 15:45:10|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|0
1636645520000|2021-11-11 15:45:20|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|0
1636645590000|2021-11-11 15:46:30|4455.55|4455.55|4455.9|4455.9|4455.9|4455.9|4455.55|4455.55|0
1636645610000|2021-11-11 15:46:50|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|0
1636645620000|2021-11-11 15:47:00|4455.72|4455.72|4456.58|4456.58|4456.58|4456.58|4455.72|4455.72|0
1636645630000|2021-11-11 15:47:10|4456.4|4456.4|4455.9|4455.9|4456.4|4456.4|4455.9|4455.9|0
1636645640000|2021-11-11 15:47:20|4455.74|4455.74|4455.54|4455.54|4455.87|4455.87|4455.54|4455.54|0
1636645670000|2021-11-11 15:47:50|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|0
1636645680000|2021-11-11 15:48:00|4455.48|4455.48|4454.96|4454.96|4455.48|4455.48|4454.96|4454.96|0
1636645700000|2021-11-11 15:48:20|4455.13|4455.13|4455.13|4455.13|4455.13|4455.13|4455.13|4455.13|0
1636645710000|2021-11-11 15:48:30|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|0
1636645720000|2021-11-11 15:48:40|4454.78|4454.78|4454.96|4454.96|4454.96|4454.96|4454.78|4454.78|0
1636645740000|2021-11-11 15:49:00|4455.08|4455.08|4455.24|4455.24|4455.24|4455.24|4455.08|4455.08|0
1636645760000|2021-11-11 15:49:20|4455.76|4455.76|4455.59|4455.59|4455.76|4455.76|4455.59|4455.59|0
1636645790000|2021-11-11 15:49:50|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|4456.29|0
1636645800000|2021-11-11 15:50:00|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|4455.94|0
1636645810000|2021-11-11 15:50:10|4455.78|4455.78|4455.1|4455.1|4455.78|4455.78|4455.1|4455.1|0
1636645820000|2021-11-11 15:50:20|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1636645850000|2021-11-11 15:50:50|4455.6|4455.6|4456.13|4456.13|4456.13|4456.13|4455.6|4455.6|0
1636645880000|2021-11-11 15:51:20|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|4456.48|0
1636645900000|2021-11-11 15:51:40|4456.36|4456.36|4456.36|4456.36|4456.36|4456.36|4456.36|4456.36|0
1636645910000|2021-11-11 15:51:50|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|4456.54|0
1636645940000|2021-11-11 15:52:20|4456.89|4456.89|4456.54|4456.54|4456.89|4456.89|4456.54|4456.54|0
1636645960000|2021-11-11 15:52:40|4456.43|4456.43|4456.26|4456.26|4456.61|4456.61|4456.26|4456.26|0
1636645970000|2021-11-11 15:52:50|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|0
1636645980000|2021-11-11 15:53:00|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|0
1636645990000|2021-11-11 15:53:10|4456.26|4456.26|4455.58|4455.58|4456.26|4456.26|4455.58|4455.58|0
1636646010000|2021-11-11 15:53:30|4456.11|4456.11|4456.11|4456.11|4456.11|4456.11|4456.11|4456.11|0
1636646020000|2021-11-11 15:53:40|4456.32|4456.32|4456.14|4456.14|4456.32|4456.32|4456.14|4456.14|0
1636646030000|2021-11-11 15:53:50|4456.26|4456.26|4456.78|4456.78|4456.78|4456.78|4456.26|4456.26|0
1636646100000|2021-11-11 15:55:00|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|4457.46|0
1636646120000|2021-11-11 15:55:20|4457.11|4457.11|4456.93|4456.93|4457.11|4457.11|4456.93|4456.93|0
1636646150000|2021-11-11 15:55:50|4457.46|4457.46|4457.28|4457.28|4457.46|4457.46|4457.28|4457.28|0
1636646160000|2021-11-11 15:56:00|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|4456.93|0
1636646190000|2021-11-11 15:56:30|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|4456.26|0
1636646200000|2021-11-11 15:56:40|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|0
1636646220000|2021-11-11 15:57:00|4456.43|4456.43|4456.08|4456.08|4456.43|4456.43|4456.08|4456.08|0
1636646270000|2021-11-11 15:57:50|4455.97|4455.97|4455.97|4455.97|4455.97|4455.97|4455.97|4455.97|0
1636646280000|2021-11-11 15:58:00|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|0
1636646290000|2021-11-11 15:58:10|4455.51|4455.51|4455.46|4455.46|4455.51|4455.51|4455.46|4455.46|0
1636646300000|2021-11-11 15:58:20|4455.81|4455.81|4455.81|4455.81|4455.81|4455.81|4455.63|4455.63|0
1636646310000|2021-11-11 15:58:30|4455.46|4455.46|4455.28|4455.28|4455.46|4455.46|4455.28|4455.28|0
1636646320000|2021-11-11 15:58:40|4455.43|4455.43|4455.28|4455.28|4455.43|4455.43|4455.28|4455.28|0
1636646340000|2021-11-11 15:59:00|4455.98|4455.98|4456.28|4456.28|4456.28|4456.28|4455.98|4455.98|0
1636646350000|2021-11-11 15:59:10|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|4456.39|0
1636646390000|2021-11-11 15:59:50|4455.37|4455.37|4454.55|4454.55|4455.37|4455.37|4454.55|4454.55|0
1636646400000|2021-11-11 16:00:00|4455.08|4455.08|4455.43|4455.43|4455.43|4455.43|4455.08|4455.08|0
1636646410000|2021-11-11 16:00:10|4455.6|4455.6|4455.25|4455.25|4455.6|4455.6|4455.25|4455.25|0
1636646440000|2021-11-11 16:00:40|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|0
1636646460000|2021-11-11 16:01:00|4456.48|4456.48|4456.13|4456.13|4456.48|4456.48|4456.13|4456.13|0
1636646470000|2021-11-11 16:01:10|4456.01|4456.01|4456.36|4456.36|4456.36|4456.36|4456.01|4456.01|0
1636646500000|2021-11-11 16:01:40|4455.66|4455.66|4455.49|4455.49|4455.66|4455.66|4455.49|4455.49|0
1636646510000|2021-11-11 16:01:50|4455.31|4455.31|4456.36|4456.36|4456.36|4456.36|4455.31|4455.31|0
1636646520000|2021-11-11 16:02:00|4456.19|4456.19|4455.31|4455.31|4456.19|4456.19|4455.31|4455.31|0
1636646530000|2021-11-11 16:02:10|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|0
1636646540000|2021-11-11 16:02:20|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|4455.1|0
1636646550000|2021-11-11 16:02:30|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|4455.78|0
1636646560000|2021-11-11 16:02:40|4455.96|4455.96|4455.6|4455.6|4455.96|4455.96|4455.6|4455.6|0
1636646590000|2021-11-11 16:03:10|4455.96|4455.96|4456.31|4456.31|4456.31|4456.31|4455.96|4455.96|0
1636646600000|2021-11-11 16:03:20|4455.96|4455.96|4455.96|4455.96|4455.96|4455.96|4455.96|4455.96|0
1636646610000|2021-11-11 16:03:30|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|4455.6|0
1636646620000|2021-11-11 16:03:40|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|4455.43|0
1636646630000|2021-11-11 16:03:50|4455.6|4455.6|4455.78|4455.78|4455.78|4455.78|4455.6|4455.6|0
1636646650000|2021-11-11 16:04:10|4456.31|4456.31|4456.83|4456.83|4457.71|4457.71|4456.13|4456.13|0
1636646660000|2021-11-11 16:04:20|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|0
1636646680000|2021-11-11 16:04:40|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|0
1636646700000|2021-11-11 16:05:00|4457.51|4457.51|4457.51|4457.51|4457.51|4457.51|4457.51|4457.51|0
1636646710000|2021-11-11 16:05:10|4457.86|4457.86|4458.03|4458.03|4458.03|4458.03|4457.86|4457.86|0
1636646720000|2021-11-11 16:05:20|4457.86|4457.86|4457.68|4457.68|4458.03|4458.03|4457.68|4457.68|0
1636646730000|2021-11-11 16:05:30|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|0
1636646740000|2021-11-11 16:05:40|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|4457.86|0
1636646810000|2021-11-11 16:06:50|4457.51|4457.51|4456.98|4456.98|4457.51|4457.51|4456.98|4456.98|0
1636646820000|2021-11-11 16:07:00|4457.1|4457.1|4456.92|4456.92|4457.1|4457.1|4456.92|4456.92|0
1636646830000|2021-11-11 16:07:10|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|4457.63|0
1636646840000|2021-11-11 16:07:20|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|4457.45|0
1636646850000|2021-11-11 16:07:30|4457.63|4457.63|4457.8|4457.8|4457.8|4457.8|4457.63|4457.63|0
1636646900000|2021-11-11 16:08:20|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|0
1636646910000|2021-11-11 16:08:30|4456.95|4456.95|4457.17|4457.17|4457.17|4457.17|4456.95|4456.95|0
1636646930000|2021-11-11 16:08:50|4457.34|4457.34|4457.17|4457.17|4457.34|4457.34|4457.17|4457.17|0
1636646940000|2021-11-11 16:09:00|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|0
1636646950000|2021-11-11 16:09:10|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|4456.34|0
1636646980000|2021-11-11 16:09:40|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|0
1636646990000|2021-11-11 16:09:50|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|0
1636647030000|2021-11-11 16:10:30|4456.95|4456.95|4456.78|4456.78|4456.95|4456.95|4456.78|4456.78|0
1636647060000|2021-11-11 16:11:00|4456.67|4456.67|4457.35|4457.35|4457.35|4457.35|4456.67|4456.67|0
1636647070000|2021-11-11 16:11:10|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|0
1636647090000|2021-11-11 16:11:30|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|0
1636647100000|2021-11-11 16:11:40|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|0
1636647110000|2021-11-11 16:11:50|4458.32|4458.32|4458.32|4458.32|4458.32|4458.32|4458.32|4458.32|0
1636647130000|2021-11-11 16:12:10|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|4459.67|0
1636647140000|2021-11-11 16:12:20|4459.83|4459.83|4460.29|4460.29|4460.29|4460.29|4459.83|4459.83|0
1636647150000|2021-11-11 16:12:30|4460.34|4460.34|4461.04|4461.04|4461.04|4461.04|4460.34|4460.34|0
1636647180000|2021-11-11 16:13:00|4460.87|4460.87|4460.69|4460.69|4460.87|4460.87|4460.52|4460.52|0
1636647200000|2021-11-11 16:13:20|4461.04|4461.04|4461.57|4461.57|4461.57|4461.57|4461.04|4461.04|0
1636647210000|2021-11-11 16:13:30|4462.8|4462.8|4462.8|4462.8|4462.97|4462.97|4461.92|4461.92|0
1636647220000|2021-11-11 16:13:40|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|4462.45|0
1636647240000|2021-11-11 16:14:00|4462.1|4462.1|4460.57|4460.57|4462.1|4462.1|4460.57|4460.57|0
1636647250000|2021-11-11 16:14:10|4460.74|4460.74|4460.39|4460.39|4460.74|4460.74|4460.39|4460.39|0
1636647260000|2021-11-11 16:14:20|4461.07|4461.07|4461.59|4461.59|4461.59|4461.59|4461.07|4461.07|0
1636647270000|2021-11-11 16:14:30|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|4461.42|0
1636647280000|2021-11-11 16:14:40|4461.24|4461.24|4460.84|4460.84|4461.41|4461.41|4460.54|4460.54|0
1636647300000|2021-11-11 16:15:00|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|4461.54|0
1636647320000|2021-11-11 16:15:20|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|4461.36|0
1636647340000|2021-11-11 16:15:40|4461.71|4461.71|4461.89|4461.89|4461.89|4461.89|4461.71|4461.71|0
1636647350000|2021-11-11 16:15:50|4461.94|4461.94|4461.54|4461.54|4461.94|4461.94|4461.54|4461.54|0
1636647370000|2021-11-11 16:16:10|4461.64|4461.64|4461.32|4461.32|4461.64|4461.64|4461.32|4461.32|0
1636647380000|2021-11-11 16:16:20|4461.48|4461.48|4461.31|4461.31|4461.48|4461.48|4461.31|4461.31|0
1636647400000|2021-11-11 16:16:40|4461.25|4461.25|4461.36|4461.36|4461.36|4461.36|4461.25|4461.25|0
1636647420000|2021-11-11 16:17:00|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|4461.21|0
1636647440000|2021-11-11 16:17:20|4460.16|4460.16|4460.84|4460.84|4460.84|4460.84|4460.16|4460.16|0
1636647450000|2021-11-11 16:17:30|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|4460.67|0
1636647460000|2021-11-11 16:17:40|4460.55|4460.55|4460.55|4460.55|4460.67|4460.67|4460.55|4460.55|0
1636647480000|2021-11-11 16:18:00|4460.39|4460.39|4460.04|4460.04|4460.39|4460.39|4460.04|4460.04|0
1636647490000|2021-11-11 16:18:10|4459.92|4459.92|4460.27|4460.27|4460.27|4460.27|4459.92|4459.92|0
1636647540000|2021-11-11 16:19:00|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|0
1636647550000|2021-11-11 16:19:10|4461.13|4461.13|4461.13|4461.13|4461.13|4461.13|4461.13|4461.13|0
1636647560000|2021-11-11 16:19:20|4460.95|4460.95|4461.13|4461.13|4461.13|4461.13|4460.95|4460.95|0
1636647590000|2021-11-11 16:19:50|4460.45|4460.45|4460.44|4460.44|4460.45|4460.45|4460.27|4460.27|0
1636647600000|2021-11-11 16:20:00|4460.61|4460.61|4461.82|4461.82|4461.82|4461.82|4460.61|4460.61|0
1636647620000|2021-11-11 16:20:20|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|4461.64|0
1636647640000|2021-11-11 16:20:40|4462.32|4462.32|4462.32|4462.32|4462.32|4462.32|4462.32|4462.32|0
1636647660000|2021-11-11 16:21:00|4462.49|4462.49|4462.14|4462.14|4462.49|4462.49|4461.44|4461.44|0
1636647680000|2021-11-11 16:21:20|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|0
1636647690000|2021-11-11 16:21:30|4461.52|4461.52|4461.52|4461.52|4461.52|4461.52|4461.52|4461.52|0
1636647700000|2021-11-11 16:21:40|4461.34|4461.34|4461.52|4461.52|4461.52|4461.52|4461.34|4461.34|0
1636647710000|2021-11-11 16:21:50|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|0
1636647720000|2021-11-11 16:22:00|4461.63|4461.63|4461.79|4461.79|4461.79|4461.79|4461.63|4461.63|0
1636647750000|2021-11-11 16:22:30|4461.44|4461.44|4461.73|4461.73|4461.73|4461.73|4461.44|4461.44|0
1636647770000|2021-11-11 16:22:50|4461.9|4461.9|4461.9|4461.9|4462.08|4462.08|4461.9|4461.9|0
1636647780000|2021-11-11 16:23:00|4461.85|4461.85|4461.7|4461.7|4461.85|4461.85|4461.7|4461.7|0
1636647790000|2021-11-11 16:23:10|4461.54|4461.54|4461.49|4461.49|4461.54|4461.54|4461.49|4461.49|0
1636647800000|2021-11-11 16:23:20|4462.16|4462.16|4462.51|4462.51|4462.51|4462.51|4462.16|4462.16|0
1636647820000|2021-11-11 16:23:40|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|4462.67|0
1636647830000|2021-11-11 16:23:50|4462.85|4462.85|4462.85|4462.85|4463.02|4463.02|4462.85|4462.85|0
1636647840000|2021-11-11 16:24:00|4462.73|4462.73|4462.78|4462.78|4462.9|4462.9|4462.73|4462.73|0
1636647860000|2021-11-11 16:24:20|4462.96|4462.96|4462.85|4462.85|4462.96|4462.96|4462.85|4462.85|0
1636647870000|2021-11-11 16:24:30|4463.2|4463.2|4463.9|4463.9|4463.9|4463.9|4463.2|4463.2|0
1636647880000|2021-11-11 16:24:40|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|0
1636647890000|2021-11-11 16:24:50|4464.93|4464.93|4465.28|4465.28|4465.63|4465.63|4464.93|4464.93|0
1636647900000|2021-11-11 16:25:00|4464.93|4464.93|4464.93|4464.93|4464.93|4464.93|4464.93|4464.93|0
1636647910000|2021-11-11 16:25:10|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|4464.58|0
1636647920000|2021-11-11 16:25:20|4464.4|4464.4|4464.29|4464.29|4464.4|4464.4|4464.29|4464.29|0
1636647930000|2021-11-11 16:25:30|4464.46|4464.46|4464.64|4464.64|4464.64|4464.64|4464.46|4464.46|0
1636647950000|2021-11-11 16:25:50|4464.99|4464.99|4464.82|4464.82|4464.99|4464.99|4464.82|4464.82|0
1636647960000|2021-11-11 16:26:00|4464.65|4464.65|4464.47|4464.47|4464.65|4464.65|4464.47|4464.47|0
1636647970000|2021-11-11 16:26:10|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|4464.62|0
1636647990000|2021-11-11 16:26:30|4464.27|4464.27|4464.27|4464.27|4464.27|4464.27|4464.27|4464.27|0
1636648000000|2021-11-11 16:26:40|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|4464.38|0
1636648010000|2021-11-11 16:26:50|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|0
1636648020000|2021-11-11 16:27:00|4464.04|4464.04|4463.19|4463.19|4464.04|4464.04|4463.19|4463.19|0
1636648050000|2021-11-11 16:27:30|4462.83|4462.83|4462.31|4462.31|4462.83|4462.83|4462.31|4462.31|0
1636648060000|2021-11-11 16:27:40|4462.36|4462.36|4462.01|4462.01|4462.36|4462.36|4462.01|4462.01|0
1636648080000|2021-11-11 16:28:00|4461.66|4461.66|4461.66|4461.66|4461.84|4461.84|4461.48|4461.48|0
1636648090000|2021-11-11 16:28:10|4461.71|4461.71|4462.24|4462.24|4462.24|4462.24|4461.71|4461.71|0
1636648100000|2021-11-11 16:28:20|4462.29|4462.29|4462.99|4462.99|4462.99|4462.99|4462.29|4462.29|0
1636648110000|2021-11-11 16:28:30|4462.64|4462.64|4462.82|4462.82|4462.82|4462.82|4462.64|4462.64|0
1636648120000|2021-11-11 16:28:40|4462.94|4462.94|4463.14|4463.14|4463.29|4463.29|4462.94|4462.94|0
1636648130000|2021-11-11 16:28:50|4463.25|4463.25|4462.57|4462.57|4463.25|4463.25|4462.57|4462.57|0
1636648140000|2021-11-11 16:29:00|4462.39|4462.39|4462.57|4462.57|4462.57|4462.57|4462.39|4462.39|0
1636648150000|2021-11-11 16:29:10|4463.25|4463.25|4463.07|4463.07|4463.25|4463.25|4463.07|4463.07|0
1636648160000|2021-11-11 16:29:20|4462.91|4462.91|4462.56|4462.56|4462.91|4462.91|4462.56|4462.56|0
1636648170000|2021-11-11 16:29:30|4462.85|4462.85|4462.98|4462.98|4463.12|4463.12|4462.45|4462.45|0
1636648180000|2021-11-11 16:29:40|4463.14|4463.14|4463.14|4463.14|4463.14|4463.14|4462.79|4462.79|0
1636648190000|2021-11-11 16:29:50|4462.79|4462.79|4463.88|4463.88|4463.88|4463.88|4461.5|4461.5|0
1636704900000|2021-11-12 08:15:00|4449.48|4449.48|4448.73|4448.73|4449.59|4449.59|4448.38|4448.38|0
1636704910000|2021-11-12 08:15:10|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|0
1636704930000|2021-11-12 08:15:30|4449.05|4449.05|4449.93|4449.93|4450.28|4450.28|4449.05|4449.05|0
1636704940000|2021-11-12 08:15:40|4449.7|4449.7|4450.2|4450.2|4450.2|4450.2|4449.52|4449.52|0
1636704950000|2021-11-12 08:15:50|4450.9|4450.9|4452.91|4452.91|4452.91|4452.91|4450.9|4450.9|0
1636704960000|2021-11-12 08:16:00|4452.15|4452.15|4451.45|4451.45|4452.15|4452.15|4451.45|4451.45|0
1636704970000|2021-11-12 08:16:10|4451.92|4451.92|4452.03|4452.03|4452.03|4452.03|4451.92|4451.92|0
1636704980000|2021-11-12 08:16:20|4453.09|4453.09|4453.09|4453.09|4453.09|4453.09|4453.09|4453.09|0
1636704990000|2021-11-12 08:16:30|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|0
1636705000000|2021-11-12 08:16:40|4452.52|4452.52|4452.52|4452.52|4452.52|4452.52|4452.52|4452.52|0
1636705020000|2021-11-12 08:17:00|4452.05|4452.05|4451.93|4451.93|4452.05|4452.05|4451.93|4451.93|0
1636705040000|2021-11-12 08:17:20|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|4452.4|0
1636705060000|2021-11-12 08:17:40|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|4450.65|0
1636705070000|2021-11-12 08:17:50|4451|4451|4452.35|4452.35|4453.02|4453.02|4451|4451|0
1636705080000|2021-11-12 08:18:00|4451.76|4451.76|4452.14|4452.14|4452.14|4452.14|4451.08|4451.08|0
1636705090000|2021-11-12 08:18:10|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|4453.19|0
1636705110000|2021-11-12 08:18:30|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|4453.01|0
1636705130000|2021-11-12 08:18:50|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|0
1636705140000|2021-11-12 08:19:00|4452.22|4452.22|4450.64|4450.64|4452.22|4452.22|4450.64|4450.64|0
1636705150000|2021-11-12 08:19:10|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|0
1636705160000|2021-11-12 08:19:20|4450.97|4450.97|4450.97|4450.97|4450.97|4450.97|4450.97|4450.97|0
1636705180000|2021-11-12 08:19:40|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|4451.32|0
1636705190000|2021-11-12 08:19:50|4451.21|4451.21|4450.4|4450.4|4451.21|4451.21|4450.4|4450.4|0
1636705200000|2021-11-12 08:20:00|4450.89|4450.89|4450.89|4450.89|4450.89|4450.89|4450.89|4450.89|0
1636705240000|2021-11-12 08:20:40|4449.66|4449.66|4450.89|4450.89|4450.89|4450.89|4449.66|4449.66|0
1636705250000|2021-11-12 08:20:50|4450.71|4450.71|4450.71|4450.71|4450.71|4450.71|4450.71|4450.71|0
1636705280000|2021-11-12 08:21:20|4450.04|4450.04|4449.7|4449.7|4450.04|4450.04|4449|4449|0
1636705290000|2021-11-12 08:21:30|4450.4|4450.4|4451.49|4451.49|4451.49|4451.49|4450.4|4450.4|0
1636705300000|2021-11-12 08:21:40|4451.14|4451.14|4451.25|4451.25|4451.25|4451.25|4451.14|4451.14|0
1636705340000|2021-11-12 08:22:20|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|4451.92|0
1636705360000|2021-11-12 08:22:40|4452.1|4452.1|4450.72|4450.72|4452.1|4452.1|4450.72|4450.72|0
1636705380000|2021-11-12 08:23:00|4450.6|4450.6|4450.28|4450.28|4450.6|4450.6|4450.28|4450.28|0
1636705390000|2021-11-12 08:23:10|4449.75|4449.75|4448.55|4448.55|4449.75|4449.75|4448.55|4448.55|0
1636705410000|2021-11-12 08:23:30|4446.62|4446.62|4445.24|4445.24|4446.62|4446.62|4445.24|4445.24|0
1636705420000|2021-11-12 08:23:40|4445.07|4445.07|4445.07|4445.07|4445.07|4445.07|4445.07|4445.07|0
1636705430000|2021-11-12 08:23:50|4445.22|4445.22|4446.62|4446.62|4446.62|4446.62|4445.22|4445.22|0
1636705440000|2021-11-12 08:24:00|4446.8|4446.8|4447.85|4447.85|4447.85|4447.85|4446.8|4446.8|0
1636705480000|2021-11-12 08:24:40|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|4447.17|0
1636705490000|2021-11-12 08:24:50|4446.5|4446.5|4448.57|4448.57|4448.57|4448.57|4446.5|4446.5|0
1636705510000|2021-11-12 08:25:10|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|4448.93|0
1636705550000|2021-11-12 08:25:50|4449.1|4449.1|4447.87|4447.87|4449.1|4449.1|4447.87|4447.87|0
1636705560000|2021-11-12 08:26:00|4447.52|4447.52|4448.57|4448.57|4448.57|4448.57|4447.52|4447.52|0
1636705600000|2021-11-12 08:26:40|4448.41|4448.41|4447.71|4447.71|4448.41|4448.41|4447.71|4447.71|0
1636705620000|2021-11-12 08:27:00|4447.89|4447.89|4448.41|4448.41|4448.41|4448.41|4447.89|4447.89|0
1636705630000|2021-11-12 08:27:10|4448.24|4448.24|4448.24|4448.24|4448.24|4448.24|4448.24|4448.24|0
1636705640000|2021-11-12 08:27:20|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|4447.71|0
1636705660000|2021-11-12 08:27:40|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|0
1636705680000|2021-11-12 08:28:00|4447.18|4447.18|4446.98|4446.98|4447.18|4447.18|4445.63|4445.63|0
1636705690000|2021-11-12 08:28:10|4445.58|4445.58|4445.69|4445.69|4445.69|4445.69|4445.58|4445.58|0
1636705740000|2021-11-12 08:29:00|4444.99|4444.99|4444.64|4444.64|4445.34|4445.34|4444.64|4444.64|0
1636705750000|2021-11-12 08:29:10|4443.97|4443.97|4443.11|4443.11|4443.97|4443.97|4443.11|4443.11|0
1636705760000|2021-11-12 08:29:20|4443.82|4443.82|4444.17|4444.17|4444.17|4444.17|4443.82|4443.82|0
1636705770000|2021-11-12 08:29:30|4443.29|4443.29|4442.76|4442.76|4443.29|4443.29|4442.76|4442.76|0
1636705790000|2021-11-12 08:29:50|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1636705800000|2021-11-12 08:30:00|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|0
1636705810000|2021-11-12 08:30:10|4441.56|4441.56|4439.96|4439.96|4442.24|4442.24|4439.78|4439.78|0
1636705820000|2021-11-12 08:30:20|4439.59|4439.59|4439.77|4439.77|4439.77|4439.77|4438.71|4438.71|0
1636705830000|2021-11-12 08:30:30|4439.94|4439.94|4440.29|4440.29|4440.29|4440.29|4439.06|4439.06|0
1636705840000|2021-11-12 08:30:40|4439.94|4439.94|4439.94|4439.94|4439.94|4439.94|4439.94|4439.94|0
1636705850000|2021-11-12 08:30:50|4438.89|4438.89|4438.36|4438.36|4439.06|4439.06|4438.36|4438.36|0
1636705860000|2021-11-12 08:31:00|4438.86|4438.86|4439.9|4439.9|4440.07|4440.07|4438.86|4438.86|0
1636705880000|2021-11-12 08:31:20|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|0
1636705920000|2021-11-12 08:32:00|4439.78|4439.78|4439.96|4439.96|4439.96|4439.96|4439.78|4439.78|0
1636705940000|2021-11-12 08:32:20|4439.79|4439.79|4440.49|4440.49|4440.49|4440.49|4439.79|4439.79|0
1636705950000|2021-11-12 08:32:30|4441.02|4441.02|4440.67|4440.67|4441.02|4441.02|4440.67|4440.67|0
1636705960000|2021-11-12 08:32:40|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|4440.82|0
1636705970000|2021-11-12 08:32:50|4439.94|4439.94|4439.94|4439.94|4439.94|4439.94|4439.94|4439.94|0
1636705980000|2021-11-12 08:33:00|4439.59|4439.59|4439|4439|4439.59|4439.59|4439|4439|0
1636706000000|2021-11-12 08:33:20|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|0
1636706020000|2021-11-12 08:33:40|4438.48|4438.48|4438.48|4438.48|4438.48|4438.48|4438.48|4438.48|0
1636706030000|2021-11-12 08:33:50|4439.35|4439.35|4439.7|4439.7|4439.7|4439.7|4439.35|4439.35|0
1636706040000|2021-11-12 08:34:00|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|4439.35|0
1636706050000|2021-11-12 08:34:10|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|0
1636706060000|2021-11-12 08:34:20|4438.65|4438.65|4439.35|4439.35|4439.35|4439.35|4438.65|4438.65|0
1636706080000|2021-11-12 08:34:40|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|4440.23|0
1636706090000|2021-11-12 08:34:50|4439.18|4439.18|4439.68|4439.68|4439.68|4439.68|4439.18|4439.18|0
1636706100000|2021-11-12 08:35:00|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|4438.28|0
1636706110000|2021-11-12 08:35:10|4438.39|4438.39|4437.4|4437.4|4438.39|4438.39|4437.4|4437.4|0
1636706120000|2021-11-12 08:35:20|4437.22|4437.22|4437.11|4437.11|4437.22|4437.22|4437.11|4437.11|0
1636706130000|2021-11-12 08:35:30|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|4436.9|0
1636706140000|2021-11-12 08:35:40|4436.73|4436.73|4436.56|4436.56|4436.73|4436.73|4436.56|4436.56|0
1636706150000|2021-11-12 08:35:50|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|0
1636706160000|2021-11-12 08:36:00|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|4436.04|0
1636706180000|2021-11-12 08:36:20|4436.39|4436.39|4436.92|4436.92|4436.92|4436.92|4436.39|4436.39|0
1636706190000|2021-11-12 08:36:30|4437.27|4437.27|4437.82|4437.82|4437.82|4437.82|4436.6|4436.6|0
1636706210000|2021-11-12 08:36:50|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|4438.5|0
1636706220000|2021-11-12 08:37:00|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|4439.02|0
1636706230000|2021-11-12 08:37:10|4440.43|4440.43|4439.22|4439.22|4440.43|4440.43|4439.22|4439.22|0
1636706240000|2021-11-12 08:37:20|4439.38|4439.38|4438.5|4438.5|4439.38|4439.38|4438.5|4438.5|0
1636706250000|2021-11-12 08:37:30|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|4437.98|0
1636706280000|2021-11-12 08:38:00|4437.62|4437.62|4437.27|4437.27|4437.62|4437.62|4437.27|4437.27|0
1636706290000|2021-11-12 08:38:10|4436.4|4436.4|4435.52|4435.52|4436.4|4436.4|4435.52|4435.52|0
1636706320000|2021-11-12 08:38:40|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|4435.36|0
1636706340000|2021-11-12 08:39:00|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|4435.18|0
1636706360000|2021-11-12 08:39:20|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1636706370000|2021-11-12 08:39:30|4434.3|4434.3|4434.83|4434.83|4434.83|4434.83|4434.3|4434.3|0
1636706380000|2021-11-12 08:39:40|4434.65|4434.65|4434.65|4434.65|4434.65|4434.65|4434.65|4434.65|0
1636706390000|2021-11-12 08:39:50|4433.95|4433.95|4433.95|4433.95|4433.95|4433.95|4433.95|4433.95|0
1636706400000|2021-11-12 08:40:00|4433.25|4433.25|4433.6|4433.6|4433.6|4433.6|4433.25|4433.25|0
1636706410000|2021-11-12 08:40:10|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|4433.5|0
1636706420000|2021-11-12 08:40:20|4433.85|4433.85|4434.02|4434.02|4434.02|4434.02|4433.85|4433.85|0
1636706430000|2021-11-12 08:40:30|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|0
1636706440000|2021-11-12 08:40:40|4433.17|4433.17|4433.36|4433.36|4433.53|4433.53|4432.66|4432.66|0
1636706460000|2021-11-12 08:41:00|4433.52|4433.52|4433.2|4433.2|4433.52|4433.52|4433.2|4433.2|0
1636706470000|2021-11-12 08:41:10|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|4433.36|0
1636706480000|2021-11-12 08:41:20|4433.52|4433.52|4433.1|4433.1|4433.57|4433.57|4433.1|4433.1|0
1636706520000|2021-11-12 08:42:00|4433|4433|4433|4433|4433|4433|4433|4433|0
1636706540000|2021-11-12 08:42:20|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|4433.16|0
1636706550000|2021-11-12 08:42:30|4433.33|4433.33|4434.54|4434.54|4434.54|4434.54|4433.33|4433.33|0
1636706560000|2021-11-12 08:42:40|4435.59|4435.59|4434.89|4434.89|4435.59|4435.59|4434.89|4434.89|0
1636706590000|2021-11-12 08:43:10|4434.19|4434.19|4433.31|4433.31|4434.19|4434.19|4433.31|4433.31|0
1636706600000|2021-11-12 08:43:20|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|4433.83|0
1636706610000|2021-11-12 08:43:30|4434.71|4434.71|4434.36|4434.36|4434.71|4434.71|4433.83|4433.83|0
1636706620000|2021-11-12 08:43:40|4433.66|4433.66|4433.66|4433.66|4433.66|4433.66|4433.66|4433.66|0
1636706640000|2021-11-12 08:44:00|4433.82|4433.82|4433.82|4433.82|4433.82|4433.82|4433.82|4433.82|0
1636706650000|2021-11-12 08:44:10|4434|4434|4434|4434|4434|4434|4434|4434|0
1636706680000|2021-11-12 08:44:40|4434.17|4434.17|4434.17|4434.17|4434.17|4434.17|4434.17|4434.17|0
1636706700000|2021-11-12 08:45:00|4434.85|4434.85|4435.2|4435.2|4435.55|4435.55|4434.15|4434.15|0
1636706710000|2021-11-12 08:45:10|4435.38|4435.38|4435.55|4435.55|4435.55|4435.55|4435.2|4435.2|0
1636706720000|2021-11-12 08:45:20|4436.23|4436.23|4435.88|4435.88|4436.23|4436.23|4435.88|4435.88|0
1636706730000|2021-11-12 08:45:30|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|4436.55|0
1636706740000|2021-11-12 08:45:40|4436.08|4436.08|4436.61|4436.61|4437.31|4437.31|4436.08|4436.08|0
1636706750000|2021-11-12 08:45:50|4435.56|4435.56|4436.08|4436.08|4436.08|4436.08|4435.56|4435.56|0
1636706760000|2021-11-12 08:46:00|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|4435.41|0
1636706770000|2021-11-12 08:46:10|4434.88|4434.88|4435.58|4435.58|4435.58|4435.58|4434.88|4434.88|0
1636706780000|2021-11-12 08:46:20|4435.23|4435.23|4435.39|4435.39|4435.39|4435.39|4435.23|4435.23|0
1636706790000|2021-11-12 08:46:30|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|4436.1|0
1636706810000|2021-11-12 08:46:50|4436.62|4436.62|4435.75|4435.75|4436.62|4436.62|4435.75|4435.75|0
1636706840000|2021-11-12 08:47:20|4436.27|4436.27|4436.45|4436.45|4436.45|4436.45|4436.27|4436.27|0
1636706860000|2021-11-12 08:47:40|4435.92|4435.92|4436.63|4436.63|4436.63|4436.63|4435.76|4435.76|0
1636706870000|2021-11-12 08:47:50|4436.98|4436.98|4436.46|4436.46|4436.98|4436.98|4436.46|4436.46|0
1636706910000|2021-11-12 08:48:30|4437.16|4437.16|4437.85|4437.85|4437.85|4437.85|4437.16|4437.16|0
1636706920000|2021-11-12 08:48:40|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|4438.55|0
1636706930000|2021-11-12 08:48:50|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|0
1636706940000|2021-11-12 08:49:00|4436.97|4436.97|4437.5|4437.5|4437.5|4437.5|4436.97|4436.97|0
1636706960000|2021-11-12 08:49:20|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|0
1636707010000|2021-11-12 08:50:10|4437.85|4437.85|4436.47|4436.47|4437.85|4437.85|4436.47|4436.47|0
1636707020000|2021-11-12 08:50:20|4435.6|4435.6|4435.25|4435.25|4435.6|4435.6|4435.25|4435.25|0
1636707050000|2021-11-12 08:50:50|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|4435.92|0
1636707060000|2021-11-12 08:51:00|4435.76|4435.76|4434.88|4434.88|4435.76|4435.76|4434.18|4434.18|0
1636707110000|2021-11-12 08:51:50|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|4435.76|0
1636707120000|2021-11-12 08:52:00|4435.41|4435.41|4434.73|4434.73|4435.41|4435.41|4434.73|4434.73|0
1636707130000|2021-11-12 08:52:10|4435.43|4435.43|4436.66|4436.66|4436.66|4436.66|4435.43|4435.43|0
1636707140000|2021-11-12 08:52:20|4437.34|4437.34|4437.69|4437.69|4438.21|4438.21|4437.34|4437.34|0
1636707150000|2021-11-12 08:52:30|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|4437.34|0
1636707170000|2021-11-12 08:52:50|4437.86|4437.86|4436.98|4436.98|4437.86|4437.86|4436.98|4436.98|0
1636707200000|2021-11-12 08:53:20|4437.16|4437.16|4436.46|4436.46|4437.16|4437.16|4436.46|4436.46|0
1636707210000|2021-11-12 08:53:30|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|4436.11|0
1636707220000|2021-11-12 08:53:40|4435.58|4435.58|4435.41|4435.41|4435.58|4435.58|4435.41|4435.41|0
1636707240000|2021-11-12 08:54:00|4436.28|4436.28|4436.11|4436.11|4437.51|4437.51|4436.11|4436.11|0
1636707250000|2021-11-12 08:54:10|4436.81|4436.81|4437.16|4437.16|4437.16|4437.16|4436.28|4436.28|0
1636707260000|2021-11-12 08:54:20|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|4437.84|0
1636707280000|2021-11-12 08:54:40|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|4437.54|0
1636707290000|2021-11-12 08:54:50|4437.37|4437.37|4437.37|4437.37|4437.37|4437.37|4437.37|4437.37|0
1636707310000|2021-11-12 08:55:10|4437.54|4437.54|4438.59|4438.59|4438.59|4438.59|4437.54|4437.54|0
1636707350000|2021-11-12 08:55:50|4437.89|4437.89|4438.07|4438.07|4438.07|4438.07|4437.89|4437.89|0
1636707360000|2021-11-12 08:56:00|4437.9|4437.9|4437.38|4437.38|4437.9|4437.9|4437.38|4437.38|0
1636707410000|2021-11-12 08:56:50|4437.2|4437.2|4436.33|4436.33|4437.2|4437.2|4436.33|4436.33|0
1636707420000|2021-11-12 08:57:00|4434.97|4434.97|4435.65|4435.65|4435.65|4435.65|4434.97|4434.97|0
1636707440000|2021-11-12 08:57:20|4436.33|4436.33|4436.65|4436.65|4436.83|4436.83|4435.45|4435.45|0
1636707450000|2021-11-12 08:57:30|4436.49|4436.49|4436.14|4436.14|4436.49|4436.49|4436.14|4436.14|0
1636707460000|2021-11-12 08:57:40|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|4436.66|0
1636707500000|2021-11-12 08:58:20|4437.71|4437.71|4437.19|4437.19|4437.71|4437.71|4437.19|4437.19|0
1636707510000|2021-11-12 08:58:30|4436.51|4436.51|4435.49|4435.49|4436.51|4436.51|4435.49|4435.49|0
1636707530000|2021-11-12 08:58:50|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|4436.16|0
1636707540000|2021-11-12 08:59:00|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|4437.57|0
1636707550000|2021-11-12 08:59:10|4436.89|4436.89|4437.42|4437.42|4437.42|4437.42|4436.36|4436.36|0
1636707560000|2021-11-12 08:59:20|4437.24|4437.24|4436.54|4436.54|4437.24|4437.24|4436.54|4436.54|0
1636707580000|2021-11-12 08:59:40|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|4436.36|0
1636707590000|2021-11-12 08:59:50|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|4436.19|0
1636707600000|2021-11-12 09:00:00|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|4435.66|0
1636707620000|2021-11-12 09:00:20|4434.96|4434.96|4434.26|4434.26|4434.96|4434.96|4434.26|4434.26|0
1636707630000|2021-11-12 09:00:30|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|4434.08|0
1636707640000|2021-11-12 09:00:40|4434.79|4434.79|4434.79|4434.79|4434.79|4434.79|4434.79|4434.79|0
1636707650000|2021-11-12 09:00:50|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|0
1636707660000|2021-11-12 09:01:00|4435.31|4435.31|4435.49|4435.49|4435.49|4435.49|4435.31|4435.31|0
1636707690000|2021-11-12 09:01:30|4434.61|4434.61|4434.49|4434.49|4434.61|4434.61|4434.38|4434.38|0
1636707700000|2021-11-12 09:01:40|4434.26|4434.26|4434.12|4434.12|4434.96|4434.96|4434.06|4434.06|0
1636707710000|2021-11-12 09:01:50|4433.41|4433.41|4434.29|4434.29|4434.29|4434.29|4433.41|4433.41|0
1636707720000|2021-11-12 09:02:00|4433.59|4433.59|4432.71|4432.71|4433.59|4433.59|4432.71|4432.71|0
1636707730000|2021-11-12 09:02:10|4433.19|4433.19|4434.59|4434.59|4435.29|4435.29|4433.19|4433.19|0
1636707740000|2021-11-12 09:02:20|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|4433.91|0
1636707760000|2021-11-12 09:02:40|4433.24|4433.24|4432.89|4432.89|4433.24|4433.24|4432.89|4432.89|0
1636707770000|2021-11-12 09:02:50|4432.21|4432.21|4431.54|4431.54|4432.21|4432.21|4431.54|4431.54|0
1636707780000|2021-11-12 09:03:00|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|4432.21|0
1636707790000|2021-11-12 09:03:10|4432.04|4432.04|4432.74|4432.74|4432.74|4432.74|4432.04|4432.04|0
1636707800000|2021-11-12 09:03:20|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|0
1636707810000|2021-11-12 09:03:30|4431.54|4431.54|4431.54|4431.54|4431.54|4431.54|4431.54|4431.54|0
1636707820000|2021-11-12 09:03:40|4430.86|4430.86|4431.54|4431.54|4431.54|4431.54|4430.86|4430.86|0
1636707840000|2021-11-12 09:04:00|4431.71|4431.71|4430.48|4430.48|4431.71|4431.71|4429.78|4429.78|0
1636707850000|2021-11-12 09:04:10|4429.43|4429.43|4430.31|4430.31|4430.31|4430.31|4429.43|4429.43|0
1636707860000|2021-11-12 09:04:20|4429.26|4429.26|4430.66|4430.66|4430.66|4430.66|4429.26|4429.26|0
1636707870000|2021-11-12 09:04:30|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|4430.84|0
1636707920000|2021-11-12 09:05:20|4432.41|4432.41|4431.54|4431.54|4432.76|4432.76|4431.54|4431.54|0
1636707940000|2021-11-12 09:05:40|4432.06|4432.06|4432.24|4432.24|4432.24|4432.24|4432.06|4432.06|0
1636707950000|2021-11-12 09:05:50|4432.45|4432.45|4431.92|4431.92|4432.45|4432.45|4431.92|4431.92|0
1636707960000|2021-11-12 09:06:00|4433.15|4433.15|4434.73|4434.73|4434.73|4434.73|4433.15|4433.15|0
1636707970000|2021-11-12 09:06:10|4435.4|4435.4|4436.76|4436.76|4436.76|4436.76|4435.4|4435.4|0
1636708000000|2021-11-12 09:06:40|4438.16|4438.16|4438.33|4438.33|4438.33|4438.33|4438.16|4438.16|0
1636708010000|2021-11-12 09:06:50|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|4438.51|0
1636708020000|2021-11-12 09:07:00|4440.09|4440.09|4440.09|4440.09|4440.25|4440.25|4440.09|4440.09|0
1636708030000|2021-11-12 09:07:10|4441.44|4441.44|4441.6|4441.6|4441.6|4441.6|4441.44|4441.44|0
1636708070000|2021-11-12 09:07:50|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|0
1636708080000|2021-11-12 09:08:00|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|4443.37|0
1636708100000|2021-11-12 09:08:20|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|4444.24|0
1636708130000|2021-11-12 09:08:50|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|4445.12|0
1636708150000|2021-11-12 09:09:10|4445.47|4445.47|4445.46|4445.46|4445.47|4445.47|4445.3|4445.3|0
1636708160000|2021-11-12 09:09:20|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|4446.14|0
1636708180000|2021-11-12 09:09:40|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|4444.73|0
1636708190000|2021-11-12 09:09:50|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|4443.86|0
1636708220000|2021-11-12 09:10:20|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|0
1636708240000|2021-11-12 09:10:40|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1636708260000|2021-11-12 09:11:00|4445.43|4445.43|4445.43|4445.43|4445.43|4445.43|4445.43|4445.43|0
1636708300000|2021-11-12 09:11:40|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|0
1636708370000|2021-11-12 09:12:50|4447.01|4447.01|4448.07|4448.07|4448.07|4448.07|4447.01|4447.01|0
1636708380000|2021-11-12 09:13:00|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|4448.74|0
1636708390000|2021-11-12 09:13:10|4449.42|4449.42|4450.11|4450.11|4450.11|4450.11|4449.42|4449.42|0
1636708400000|2021-11-12 09:13:20|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|4450.63|0
1636708420000|2021-11-12 09:13:40|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|0
1636708440000|2021-11-12 09:14:00|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|0
1636708450000|2021-11-12 09:14:10|4448.9|4448.9|4448.74|4448.74|4448.9|4448.9|4448.74|4448.74|0
1636708460000|2021-11-12 09:14:20|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|4448.98|0
1636708470000|2021-11-12 09:14:30|4449.09|4449.09|4448.86|4448.86|4449.09|4449.09|4448.86|4448.86|0
1636708490000|2021-11-12 09:14:50|4448.33|4448.33|4448.57|4448.57|4449.16|4449.16|4448.33|4448.33|0
1636708520000|2021-11-12 09:15:20|4448.73|4448.73|4448.26|4448.26|4448.73|4448.73|4448.26|4448.26|0
1636708530000|2021-11-12 09:15:30|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|0
1636708550000|2021-11-12 09:15:50|4447.33|4447.33|4446.98|4446.98|4447.33|4447.33|4446.98|4446.98|0
1636708560000|2021-11-12 09:16:00|4445.63|4445.63|4445.1|4445.1|4445.63|4445.63|4445.1|4445.1|0
1636708570000|2021-11-12 09:16:10|4444.95|4444.95|4444.95|4444.95|4445.54|4445.54|4444.95|4444.95|0
1636708620000|2021-11-12 09:17:00|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|4444.84|0
1636708630000|2021-11-12 09:17:10|4444.6|4444.6|4444.72|4444.72|4444.72|4444.72|4444.6|4444.6|0
1636708640000|2021-11-12 09:17:20|4445.07|4445.07|4445.75|4445.75|4445.75|4445.75|4445.07|4445.07|0
1636708660000|2021-11-12 09:17:40|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|0
1636708670000|2021-11-12 09:17:50|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|4444.83|0
1636708680000|2021-11-12 09:18:00|4445.07|4445.07|4445.07|4445.07|4445.07|4445.07|4445.07|4445.07|0
1636708690000|2021-11-12 09:18:10|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|4444.72|0
1636708730000|2021-11-12 09:18:50|4445.07|4445.07|4444.39|4444.39|4445.07|4445.07|4444.39|4444.39|0
1636708790000|2021-11-12 09:19:50|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|0
1636708800000|2021-11-12 09:20:00|4443.6|4443.6|4443.95|4443.95|4443.95|4443.95|4443.6|4443.6|0
1636708850000|2021-11-12 09:20:50|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|0
1636708860000|2021-11-12 09:21:00|4444.59|4444.59|4444.95|4444.95|4444.95|4444.95|4444.59|4444.59|0
1636708880000|2021-11-12 09:21:20|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|4444.77|0
1636708890000|2021-11-12 09:21:30|4444.09|4444.09|4443.42|4443.42|4444.09|4444.09|4443.42|4443.42|0
1636708900000|2021-11-12 09:21:40|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|0
1636708910000|2021-11-12 09:21:50|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|4442.89|0
1636708920000|2021-11-12 09:22:00|4443.57|4443.57|4444.97|4444.97|4444.97|4444.97|4443.57|4443.57|0
1636708960000|2021-11-12 09:22:40|4444.62|4444.62|4444.27|4444.27|4444.62|4444.62|4444.27|4444.27|0
1636708970000|2021-11-12 09:22:50|4444.97|4444.97|4444.81|4444.81|4444.97|4444.97|4444.81|4444.81|0
1636709020000|2021-11-12 09:23:40|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|0
1636709030000|2021-11-12 09:23:50|4445.36|4445.36|4446.04|4446.04|4446.04|4446.04|4445.36|4445.36|0
1636709050000|2021-11-12 09:24:10|4446.39|4446.39|4446.92|4446.92|4446.92|4446.92|4446.39|4446.39|0
1636709060000|2021-11-12 09:24:20|4447.44|4447.44|4447.13|4447.13|4447.44|4447.44|4447.13|4447.13|0
1636709070000|2021-11-12 09:24:30|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|4447.29|0
1636709080000|2021-11-12 09:24:40|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|4448.17|0
1636709100000|2021-11-12 09:25:00|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|0
1636709130000|2021-11-12 09:25:30|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|4448.14|0
1636709140000|2021-11-12 09:25:40|4449.37|4449.37|4449.54|4449.54|4449.54|4449.54|4449.37|4449.37|0
1636709150000|2021-11-12 09:25:50|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|0
1636709160000|2021-11-12 09:26:00|4451.47|4451.47|4451.47|4451.47|4451.71|4451.71|4451.47|4451.47|0
1636709170000|2021-11-12 09:26:10|4451.65|4451.65|4453|4453|4453|4453|4451.65|4451.65|0
1636709190000|2021-11-12 09:26:30|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|4453.35|0
1636709200000|2021-11-12 09:26:40|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|4453.17|0
1636709210000|2021-11-12 09:26:50|4453.54|4453.54|4456.17|4456.17|4456.17|4456.17|4453.54|4453.54|0
1636709220000|2021-11-12 09:27:00|4456.35|4456.35|4456.79|4456.79|4457.14|4457.14|4456.35|4456.35|0
1636709230000|2021-11-12 09:27:10|4456.96|4456.96|4456.96|4456.96|4456.96|4456.96|4456.96|4456.96|0
1636709240000|2021-11-12 09:27:20|4457.64|4457.64|4457.29|4457.29|4457.64|4457.64|4457.29|4457.29|0
1636709250000|2021-11-12 09:27:30|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|0
1636709260000|2021-11-12 09:27:40|4457.65|4457.65|4457.65|4457.65|4457.65|4457.65|4457.65|4457.65|0
1636709270000|2021-11-12 09:27:50|4459|4459|4459|4459|4459|4459|4459|4459|0
1636709330000|2021-11-12 09:28:50|4460.4|4460.4|4460.4|4460.4|4460.4|4460.4|4460.4|4460.4|0
1636709350000|2021-11-12 09:29:10|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|4461.46|0
1636709360000|2021-11-12 09:29:20|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|0
1636709380000|2021-11-12 09:29:40|4460.77|4460.77|4460.77|4460.77|4460.77|4460.77|4460.77|4460.77|0
1636709390000|2021-11-12 09:29:50|4461|4461|4461|4461|4461|4461|4461|4461|0
1636709400000|2021-11-12 09:30:00|4460.33|4460.33|4461.38|4461.38|4461.38|4461.38|4460.33|4460.33|0
1636709410000|2021-11-12 09:30:10|4460.68|4460.68|4461.2|4461.2|4461.2|4461.2|4460.68|4460.68|0
1636709460000|2021-11-12 09:31:00|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|4460.5|0
1636709470000|2021-11-12 09:31:10|4461.38|4461.38|4460.85|4460.85|4461.38|4461.38|4460.85|4460.85|0
1636709500000|2021-11-12 09:31:40|4459.8|4459.8|4459.8|4459.8|4459.8|4459.8|4459.8|4459.8|0
1636709530000|2021-11-12 09:32:10|4458.92|4458.92|4458.57|4458.57|4458.92|4458.92|4458.57|4458.57|0
1636709560000|2021-11-12 09:32:40|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|0
1636709600000|2021-11-12 09:33:20|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|0
1636709620000|2021-11-12 09:33:40|4455.35|4455.35|4454.65|4454.65|4455.52|4455.52|4454.65|4454.65|0
1636709650000|2021-11-12 09:34:10|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|4454.47|0
1636709660000|2021-11-12 09:34:20|4454.3|4454.3|4453.24|4453.24|4454.3|4454.3|4453.24|4453.24|0
1636709700000|2021-11-12 09:35:00|4452.37|4452.37|4453.24|4453.24|4453.24|4453.24|4452.37|4452.37|0
1636709710000|2021-11-12 09:35:10|4453.77|4453.77|4454.3|4454.3|4454.3|4454.3|4453.77|4453.77|0
1636709750000|2021-11-12 09:35:50|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|0
1636709760000|2021-11-12 09:36:00|4453.94|4453.94|4454|4454|4454.3|4454.3|4453.94|4453.94|0
1636709770000|2021-11-12 09:36:10|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|4453.48|0
1636709780000|2021-11-12 09:36:20|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|0
1636709820000|2021-11-12 09:37:00|4452.31|4452.31|4450.05|4450.05|4452.31|4452.31|4449.7|4449.7|0
1636709830000|2021-11-12 09:37:10|4450.93|4450.93|4452.68|4452.68|4452.68|4452.68|4450.93|4450.93|0
1636709880000|2021-11-12 09:38:00|4452.16|4452.16|4450.93|4450.93|4452.16|4452.16|4450.93|4450.93|0
1636709920000|2021-11-12 09:38:40|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|0
1636709940000|2021-11-12 09:39:00|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|4449.18|0
1636709970000|2021-11-12 09:39:30|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|0
1636709990000|2021-11-12 09:39:50|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|4450.11|0
1636710000000|2021-11-12 09:40:00|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|4450.23|0
1636710010000|2021-11-12 09:40:10|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|4448.83|0
1636710020000|2021-11-12 09:40:20|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|0
1636710050000|2021-11-12 09:40:50|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|4449.7|0
1636710070000|2021-11-12 09:41:10|4449.88|4449.88|4450.05|4450.05|4450.05|4450.05|4449.88|4449.88|0
1636710080000|2021-11-12 09:41:20|4451.28|4451.28|4451.28|4451.28|4451.28|4451.28|4451.28|4451.28|0
1636710100000|2021-11-12 09:41:40|4451.63|4451.63|4451.63|4451.63|4451.63|4451.63|4451.63|4451.63|0
1636710110000|2021-11-12 09:41:50|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|0
1636710140000|2021-11-12 09:42:20|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|4450.43|0
1636710150000|2021-11-12 09:42:30|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1636710170000|2021-11-12 09:42:50|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|4450.96|0
1636710200000|2021-11-12 09:43:20|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|4450.28|0
1636710250000|2021-11-12 09:44:10|4450.12|4450.12|4450.12|4450.12|4450.12|4450.12|4450.12|4450.12|0
1636710300000|2021-11-12 09:45:00|4448.89|4448.89|4448.89|4448.89|4448.89|4448.89|4448.89|4448.89|0
1636710310000|2021-11-12 09:45:10|4448.54|4448.54|4449.41|4449.41|4449.41|4449.41|4448.54|4448.54|0
1636710320000|2021-11-12 09:45:20|4449.06|4449.06|4449.06|4449.06|4449.06|4449.06|4449.06|4449.06|0
1636710330000|2021-11-12 09:45:30|4447.49|4447.49|4445.23|4445.23|4447.66|4447.66|4445.23|4445.23|0
1636710340000|2021-11-12 09:45:40|4445.93|4445.93|4447.22|4447.22|4447.22|4447.22|4445.82|4445.82|0
1636710350000|2021-11-12 09:45:50|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|4447.89|0
1636710380000|2021-11-12 09:46:20|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|0
1636710430000|2021-11-12 09:47:10|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|4447.54|0
1636710460000|2021-11-12 09:47:40|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|0
1636710500000|2021-11-12 09:48:20|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|4445.64|0
1636710550000|2021-11-12 09:49:10|4446.52|4446.52|4447.39|4447.39|4449.15|4449.15|4446.52|4446.52|0
1636710560000|2021-11-12 09:49:20|4448.07|4448.07|4449.12|4449.12|4449.12|4449.12|4448.07|4448.07|0
1636710570000|2021-11-12 09:49:30|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|4449.8|0
1636710590000|2021-11-12 09:49:50|4450.5|4450.5|4449.45|4449.45|4450.5|4450.5|4449.45|4449.45|0
1636710630000|2021-11-12 09:50:30|4448.57|4448.57|4448.25|4448.25|4448.57|4448.57|4448.25|4448.25|0
1636710660000|2021-11-12 09:51:00|4448.43|4448.43|4448.43|4448.43|4448.43|4448.43|4448.43|4448.43|0
1636710680000|2021-11-12 09:51:20|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|0
1636710690000|2021-11-12 09:51:30|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|4447.9|0
1636710730000|2021-11-12 09:52:10|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|4448.25|0
1636710770000|2021-11-12 09:52:50|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|0
1636710780000|2021-11-12 09:53:00|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|4447.86|0
1636710810000|2021-11-12 09:53:30|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|0
1636711040000|2021-11-12 09:57:20|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|4447.1|0
1636711050000|2021-11-12 09:57:30|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|4447.97|0
1636711060000|2021-11-12 09:57:40|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|4448.15|0
1636711070000|2021-11-12 09:57:50|4448.5|4448.5|4448.5|4448.5|4448.5|4448.5|4448.5|4448.5|0
1636711200000|2021-11-12 10:00:00|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|0
1636711210000|2021-11-12 10:00:10|4448.71|4448.71|4448.71|4448.71|4448.71|4448.71|4448.71|4448.71|0
1636711220000|2021-11-12 10:00:20|4448.82|4448.82|4448|4448|4448.82|4448.82|4448|4448|0
1636711240000|2021-11-12 10:00:40|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|4448.11|0
1636711260000|2021-11-12 10:01:00|4448.23|4448.23|4448.23|4448.23|4448.23|4448.23|4448.23|4448.23|0
1636711320000|2021-11-12 10:02:00|4448.06|4448.06|4448.23|4448.23|4448.23|4448.23|4448.06|4448.06|0
1636711330000|2021-11-12 10:02:10|4448.93|4448.93|4449.17|4449.17|4449.17|4449.17|4448.93|4448.93|0
1636711340000|2021-11-12 10:02:20|4449.33|4449.33|4449.49|4449.49|4449.49|4449.49|4449.33|4449.33|0
1636711380000|2021-11-12 10:03:00|4449.67|4449.67|4449.67|4449.67|4449.67|4449.67|4449.67|4449.67|0
1636711410000|2021-11-12 10:03:30|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|4449.79|0
1636711430000|2021-11-12 10:03:50|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|4449.96|0
1636711460000|2021-11-12 10:04:20|4451.01|4451.01|4451.69|4451.69|4451.69|4451.69|4451.01|4451.01|0
1636711510000|2021-11-12 10:05:10|4451.01|4451.01|4451.01|4451.01|4451.01|4451.01|4451.01|4451.01|0
1636711520000|2021-11-12 10:05:20|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|4450.78|0
1636711550000|2021-11-12 10:05:50|4450.08|4450.08|4450.08|4450.08|4450.08|4450.08|4450.08|4450.08|0
1636711570000|2021-11-12 10:06:10|4450.22|4450.22|4450.22|4450.22|4450.22|4450.22|4450.22|4450.22|0
1636711580000|2021-11-12 10:06:20|4450.75|4450.75|4450.75|4450.75|4450.75|4450.75|4450.75|4450.75|0
1636711590000|2021-11-12 10:06:30|4450.87|4450.87|4451.5|4451.5|4451.5|4451.5|4450.87|4450.87|0
1636711600000|2021-11-12 10:06:40|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|0
1636711620000|2021-11-12 10:07:00|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|4451.61|0
1636711630000|2021-11-12 10:07:10|4451.49|4451.49|4451.49|4451.49|4451.49|4451.49|4451.49|4451.49|0
1636711690000|2021-11-12 10:08:10|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|4452.54|0
1636711700000|2021-11-12 10:08:20|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|4453.22|0
1636711720000|2021-11-12 10:08:40|4453.39|4453.39|4453.39|4453.39|4453.39|4453.39|4453.39|4453.39|0
1636711780000|2021-11-12 10:09:40|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|0
1636711800000|2021-11-12 10:10:00|4454.24|4454.24|4455.29|4455.29|4455.29|4455.29|4454.24|4454.24|0
1636711860000|2021-11-12 10:11:00|4455.12|4455.12|4455.12|4455.12|4455.12|4455.12|4455.12|4455.12|0
1636711890000|2021-11-12 10:11:30|4455.47|4455.47|4455.82|4455.82|4455.82|4455.82|4455.47|4455.47|0
1636711950000|2021-11-12 10:12:30|4455.14|4455.14|4453.57|4453.57|4455.14|4455.14|4453.57|4453.57|0
1636711960000|2021-11-12 10:12:40|4452.89|4452.89|4451.84|4451.84|4452.89|4452.89|4451.84|4451.84|0
1636711990000|2021-11-12 10:13:10|4451.68|4451.68|4452.5|4452.5|4452.5|4452.5|4451.68|4451.68|0
1636712010000|2021-11-12 10:13:30|4451.45|4451.45|4451.12|4451.12|4451.45|4451.45|4451.12|4451.12|0
1636712030000|2021-11-12 10:13:50|4450.45|4450.45|4450.79|4450.79|4450.79|4450.79|4450.45|4450.45|0
1636712080000|2021-11-12 10:14:40|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|0
1636712090000|2021-11-12 10:14:50|4449.58|4449.58|4450.26|4450.26|4450.26|4450.26|4449.58|4449.58|0
1636712140000|2021-11-12 10:15:40|4449.58|4449.58|4449.47|4449.47|4449.58|4449.58|4449.47|4449.47|0
1636712150000|2021-11-12 10:15:50|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|0
1636712180000|2021-11-12 10:16:20|4450.26|4450.26|4449.56|4449.56|4450.26|4450.26|4449.56|4449.56|0
1636712200000|2021-11-12 10:16:40|4449.21|4449.21|4449.05|4449.05|4449.21|4449.21|4449.05|4449.05|0
1636712240000|2021-11-12 10:17:20|4449.57|4449.57|4449.57|4449.57|4449.57|4449.57|4449.57|4449.57|0
1636712250000|2021-11-12 10:17:30|4450.27|4450.27|4450.39|4450.39|4450.39|4450.39|4450.27|4450.27|0
1636712260000|2021-11-12 10:17:40|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|0
1636712290000|2021-11-12 10:18:10|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|0
1636712360000|2021-11-12 10:19:20|4451.79|4451.79|4452.14|4452.14|4452.14|4452.14|4451.79|4451.79|0
1636712370000|2021-11-12 10:19:30|4450.39|4450.39|4451.79|4451.79|4451.79|4451.79|4450.39|4450.39|0
1636712390000|2021-11-12 10:19:50|4451.44|4451.44|4450.78|4450.78|4451.44|4451.44|4449.73|4449.73|0
1636712450000|2021-11-12 10:20:50|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|0
1636712460000|2021-11-12 10:21:00|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|0
1636712470000|2021-11-12 10:21:10|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|0
1636712520000|2021-11-12 10:22:00|4451.28|4451.28|4451.28|4451.28|4451.28|4451.28|4451.28|4451.28|0
1636712560000|2021-11-12 10:22:40|4450.75|4450.75|4450.46|4450.46|4450.75|4450.75|4450.4|4450.4|0
1636712580000|2021-11-12 10:23:00|4450.3|4450.3|4451|4451|4451|4451|4450.3|4450.3|0
1636712590000|2021-11-12 10:23:10|4451.88|4451.88|4451.7|4451.7|4451.88|4451.88|4451.7|4451.7|0
1636712610000|2021-11-12 10:23:30|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|4451.58|0
1636712620000|2021-11-12 10:23:40|4452.42|4452.42|4452.77|4452.77|4452.77|4452.77|4452.42|4452.42|0
1636712660000|2021-11-12 10:24:20|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|4452.95|0
1636712680000|2021-11-12 10:24:40|4452.83|4452.83|4452.71|4452.71|4452.83|4452.83|4452.71|4452.71|0
1636712700000|2021-11-12 10:25:00|4453.24|4453.24|4454.46|4454.46|4454.62|4454.62|4453.24|4453.24|0
1636712710000|2021-11-12 10:25:10|4456.04|4456.04|4455.75|4455.75|4456.04|4456.04|4455.51|4455.51|0
1636712730000|2021-11-12 10:25:30|4455.8|4455.8|4455.43|4455.43|4455.8|4455.8|4455.43|4455.43|0
1636712740000|2021-11-12 10:25:40|4455.26|4455.26|4454.9|4454.9|4455.26|4455.26|4454.9|4454.9|0
1636712750000|2021-11-12 10:25:50|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|0
1636712770000|2021-11-12 10:26:10|4453.53|4453.53|4454.41|4454.41|4454.41|4454.41|4453.53|4453.53|0
1636712790000|2021-11-12 10:26:30|4454.29|4454.29|4454.29|4454.29|4454.29|4454.29|4454.29|4454.29|0
1636712810000|2021-11-12 10:26:50|4454.13|4454.13|4454.13|4454.13|4454.13|4454.13|4454.13|4454.13|0
1636712840000|2021-11-12 10:27:20|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|4454.3|0
1636712850000|2021-11-12 10:27:30|4453.77|4453.77|4452.72|4452.72|4453.77|4453.77|4452.72|4452.72|0
1636712900000|2021-11-12 10:28:20|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|4453.6|0
1636712910000|2021-11-12 10:28:30|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|4453.25|0
1636712920000|2021-11-12 10:28:40|4452.37|4452.37|4452.37|4452.37|4452.37|4452.37|4452.37|4452.37|0
1636712930000|2021-11-12 10:28:50|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|4452.72|0
1636712940000|2021-11-12 10:29:00|4452.84|4452.84|4452.84|4452.84|4452.84|4452.84|4452.84|4452.84|0
1636712960000|2021-11-12 10:29:20|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|4452.66|0
1636712970000|2021-11-12 10:29:30|4453.54|4453.54|4453.54|4453.54|4453.54|4453.54|4453.54|4453.54|0
1636712980000|2021-11-12 10:29:40|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|4452.19|0
1636713000000|2021-11-12 10:30:00|4452.89|4452.89|4453.01|4453.01|4453.01|4453.01|4452.89|4452.89|0
1636713010000|2021-11-12 10:30:10|4452.8|4452.8|4451.92|4451.92|4452.8|4452.8|4451.92|4451.92|0
1636713040000|2021-11-12 10:30:40|4451.61|4451.61|4451.55|4451.55|4451.66|4451.66|4451.55|4451.55|0
1636713060000|2021-11-12 10:31:00|4451.2|4451.2|4452.22|4452.22|4452.22|4452.22|4451.2|4451.2|0
1636713070000|2021-11-12 10:31:10|4452.89|4452.89|4453.01|4453.01|4453.01|4453.01|4452.89|4452.89|0
1636713080000|2021-11-12 10:31:20|4453.54|4453.54|4454.39|4454.39|4454.39|4454.39|4453.54|4453.54|0
1636713090000|2021-11-12 10:31:30|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|0
1636713110000|2021-11-12 10:31:50|4455.78|4455.78|4456.26|4456.26|4456.26|4456.26|4455.73|4455.73|0
1636713130000|2021-11-12 10:32:10|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|4456.08|0
1636713140000|2021-11-12 10:32:20|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|4455.98|0
1636713150000|2021-11-12 10:32:30|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|0
1636713170000|2021-11-12 10:32:50|4455.48|4455.48|4455.46|4455.46|4455.48|4455.48|4455.3|4455.3|0
1636713180000|2021-11-12 10:33:00|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|4455.3|0
1636713190000|2021-11-12 10:33:10|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|4455.46|0
1636713200000|2021-11-12 10:33:20|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|4455.35|0
1636713210000|2021-11-12 10:33:30|4455.2|4455.2|4455.04|4455.04|4455.2|4455.2|4455.04|4455.04|0
1636713230000|2021-11-12 10:33:50|4453.31|4453.31|4453.31|4453.31|4453.31|4453.31|4453.31|4453.31|0
1636713260000|2021-11-12 10:34:20|4452.26|4452.26|4452.26|4452.26|4452.26|4452.26|4452.26|4452.26|0
1636713280000|2021-11-12 10:34:40|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|4452.42|0
1636713300000|2021-11-12 10:35:00|4452.07|4452.07|4452.19|4452.19|4452.19|4452.19|4452.07|4452.07|0
1636713340000|2021-11-12 10:35:40|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|0
1636713380000|2021-11-12 10:36:20|4452.02|4452.02|4452.02|4452.02|4452.02|4452.02|4452.02|4452.02|0
1636713400000|2021-11-12 10:36:40|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|0
1636713410000|2021-11-12 10:36:50|4452.02|4452.02|4451.49|4451.49|4452.02|4452.02|4451.49|4451.49|0
1636713440000|2021-11-12 10:37:20|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|0
1636713450000|2021-11-12 10:37:30|4451.26|4451.26|4451.26|4451.26|4451.26|4451.26|4451.26|4451.26|0
1636713460000|2021-11-12 10:37:40|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|0
1636713470000|2021-11-12 10:37:50|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|0
1636713500000|2021-11-12 10:38:20|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|4451.09|0
1636713560000|2021-11-12 10:39:20|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|4451.96|0
1636713620000|2021-11-12 10:40:20|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|4452.32|0
1636713690000|2021-11-12 10:41:30|4451.96|4451.96|4451.61|4451.61|4451.96|4451.96|4451.61|4451.61|0
1636713720000|2021-11-12 10:42:00|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|4451.85|0
1636713750000|2021-11-12 10:42:30|4450.97|4450.97|4450.45|4450.45|4450.97|4450.97|4450.45|4450.45|0
1636713830000|2021-11-12 10:43:50|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|0
1636713840000|2021-11-12 10:44:00|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|4450.26|0
1636713850000|2021-11-12 10:44:10|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|4449.58|0
1636713880000|2021-11-12 10:44:40|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|0
1636713910000|2021-11-12 10:45:10|4448.65|4448.65|4448.65|4448.65|4448.65|4448.65|4448.65|4448.65|0
1636713920000|2021-11-12 10:45:20|4449.17|4449.17|4449.35|4449.35|4449.35|4449.35|4449.17|4449.17|0
1636713940000|2021-11-12 10:45:40|4448.82|4448.82|4448.67|4448.67|4448.82|4448.82|4448.67|4448.67|0
1636713960000|2021-11-12 10:46:00|4448.91|4448.91|4448.56|4448.56|4448.91|4448.91|4448.56|4448.56|0
1636713970000|2021-11-12 10:46:10|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|4448.44|0
1636714040000|2021-11-12 10:47:20|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|4447.39|0
1636714050000|2021-11-12 10:47:30|4447.51|4447.51|4447.51|4447.51|4447.51|4447.51|4447.51|4447.51|0
1636714070000|2021-11-12 10:47:50|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|4447.62|0
1636714080000|2021-11-12 10:48:00|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|4447.74|0
1636714110000|2021-11-12 10:48:30|4448.42|4448.42|4448.42|4448.42|4448.42|4448.42|4448.42|4448.42|0
1636714120000|2021-11-12 10:48:40|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|4447.72|0
1636714140000|2021-11-12 10:49:00|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|4447.83|0
1636714160000|2021-11-12 10:49:20|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|4447.67|0
1636714220000|2021-11-12 10:50:20|4448.37|4448.37|4448.55|4448.55|4449.07|4449.07|4448.37|4448.37|0
1636714260000|2021-11-12 10:51:00|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|4448.2|0
1636714390000|2021-11-12 10:53:10|4448.72|4448.72|4448.9|4448.9|4448.9|4448.9|4448.72|4448.72|0
1636714410000|2021-11-12 10:53:30|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|4448.22|0
1636714420000|2021-11-12 10:53:40|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|4448.57|0
1636714480000|2021-11-12 10:54:40|4449.1|4449.1|4448.75|4448.75|4449.1|4449.1|4448.75|4448.75|0
1636714490000|2021-11-12 10:54:50|4449.98|4449.98|4450.5|4450.5|4450.5|4450.5|4449.98|4449.98|0
1636714500000|2021-11-12 10:55:00|4450.85|4450.85|4450.85|4450.85|4450.85|4450.85|4450.85|4450.85|0
1636714510000|2021-11-12 10:55:10|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|0
1636714520000|2021-11-12 10:55:20|4450.15|4450.15|4449.8|4449.8|4450.15|4450.15|4449.45|4449.45|0
1636714540000|2021-11-12 10:55:40|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|0
1636714570000|2021-11-12 10:56:10|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|0
1636714580000|2021-11-12 10:56:20|4450.3|4450.3|4450.82|4450.82|4450.82|4450.82|4450.3|4450.3|0
1636714640000|2021-11-12 10:57:20|4450.71|4450.71|4450.71|4450.71|4450.88|4450.88|4450.71|4450.71|0
1636714650000|2021-11-12 10:57:30|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|4450.56|0
1636714660000|2021-11-12 10:57:40|4451.09|4451.09|4451.09|4451.09|4451.61|4451.61|4451.09|4451.09|0
1636714680000|2021-11-12 10:58:00|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|4450.91|0
1636714700000|2021-11-12 10:58:20|4451.09|4451.09|4451.3|4451.3|4451.3|4451.3|4451.09|4451.09|0
1636714800000|2021-11-12 11:00:00|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|4451.12|0
1636714820000|2021-11-12 11:00:20|4451.3|4451.3|4451.53|4451.53|4451.53|4451.53|4451.3|4451.3|0
1636714840000|2021-11-12 11:00:40|4451.71|4451.71|4451.18|4451.18|4451.71|4451.71|4451.18|4451.18|0
1636714850000|2021-11-12 11:00:50|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|0
1636714860000|2021-11-12 11:01:00|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|0
1636714870000|2021-11-12 11:01:10|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|0
1636714880000|2021-11-12 11:01:20|4451.36|4451.36|4450.83|4450.83|4451.36|4451.36|4450.83|4450.83|0
1636714890000|2021-11-12 11:01:30|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|4450.73|0
1636714900000|2021-11-12 11:01:40|4450.05|4450.05|4448.5|4448.5|4450.05|4450.05|4448.5|4448.5|0
1636714910000|2021-11-12 11:01:50|4449.2|4449.2|4450.23|4450.23|4450.4|4450.4|4449.2|4449.2|0
1636714960000|2021-11-12 11:02:40|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|0
1636714970000|2021-11-12 11:02:50|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|0
1636714990000|2021-11-12 11:03:10|4453.04|4453.04|4452.86|4452.86|4453.04|4453.04|4452.86|4452.86|0
1636715000000|2021-11-12 11:03:20|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|4452.34|0
1636715010000|2021-11-12 11:03:30|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|4451.99|0
1636715030000|2021-11-12 11:03:50|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|4451.31|0
1636715120000|2021-11-12 11:05:20|4452.01|4452.01|4451.14|4451.14|4452.01|4452.01|4451.14|4451.14|0
1636715190000|2021-11-12 11:06:30|4450.46|4450.46|4450.46|4450.46|4450.46|4450.46|4450.46|4450.46|0
1636715220000|2021-11-12 11:07:00|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|0
1636715230000|2021-11-12 11:07:10|4450|4450|4449.82|4449.82|4450|4450|4449.82|4449.82|0
1636715240000|2021-11-12 11:07:20|4449.66|4449.66|4449.61|4449.61|4449.66|4449.66|4449.61|4449.61|0
1636715270000|2021-11-12 11:07:50|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|0
1636715370000|2021-11-12 11:09:30|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|4448.56|0
1636715380000|2021-11-12 11:09:40|4447.86|4447.86|4447.68|4447.68|4447.86|4447.86|4447.51|4447.51|0
1636715390000|2021-11-12 11:09:50|4448.38|4448.38|4448.56|4448.56|4448.56|4448.56|4448.38|4448.38|0
1636715400000|2021-11-12 11:10:00|4448.21|4448.21|4448.44|4448.44|4448.44|4448.44|4448.21|4448.21|0
1636715430000|2021-11-12 11:10:30|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|0
1636715460000|2021-11-12 11:11:00|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|4449.29|0
1636715480000|2021-11-12 11:11:20|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|4449.12|0
1636715510000|2021-11-12 11:11:50|4449.79|4449.79|4449.91|4449.91|4449.91|4449.91|4449.79|4449.79|0
1636715520000|2021-11-12 11:12:00|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|4449.38|0
1636715530000|2021-11-12 11:12:10|4448.68|4448.68|4449.38|4449.38|4449.74|4449.74|4448.68|4448.68|0
1636715550000|2021-11-12 11:12:30|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|0
1636715560000|2021-11-12 11:12:40|4449.56|4449.56|4449.91|4449.91|4450.09|4450.09|4449.56|4449.56|0
1636715570000|2021-11-12 11:12:50|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|4449.56|0
1636715620000|2021-11-12 11:13:40|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|0
1636715640000|2021-11-12 11:14:00|4449.74|4449.74|4449.74|4449.74|4449.74|4449.74|4449.74|4449.74|0
1636715650000|2021-11-12 11:14:10|4450.09|4450.09|4450.26|4450.26|4450.26|4450.26|4450.09|4450.09|0
1636715730000|2021-11-12 11:15:30|4450.1|4450.1|4450.1|4450.1|4450.1|4450.1|4450.1|4450.1|0
1636715830000|2021-11-12 11:17:10|4449.92|4449.92|4450.27|4450.27|4450.27|4450.27|4449.22|4449.22|0
1636715840000|2021-11-12 11:17:20|4450.45|4450.45|4450.1|4450.1|4450.45|4450.45|4450.1|4450.1|0
1636715860000|2021-11-12 11:17:40|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|0
1636715920000|2021-11-12 11:18:40|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|0
1636715940000|2021-11-12 11:19:00|4447.32|4447.32|4447.32|4447.32|4447.32|4447.32|4447.32|4447.32|0
1636715950000|2021-11-12 11:19:10|4447.14|4447.14|4447.04|4447.04|4447.14|4447.14|4447.04|4447.04|0
1636715960000|2021-11-12 11:19:20|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|4446.83|0
1636715970000|2021-11-12 11:19:30|4446.65|4446.65|4447.49|4447.49|4447.49|4447.49|4446.65|4446.65|0
1636715980000|2021-11-12 11:19:40|4447.67|4447.67|4447.49|4447.49|4447.67|4447.67|4447.49|4447.49|0
1636715990000|2021-11-12 11:19:50|4447.26|4447.26|4447.26|4447.26|4447.26|4447.26|4447.26|4447.26|0
1636716010000|2021-11-12 11:20:10|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|4447.43|0
1636716070000|2021-11-12 11:21:10|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|4448.31|0
1636716090000|2021-11-12 11:21:30|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|4447.95|0
1636716110000|2021-11-12 11:21:50|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|0
1636716120000|2021-11-12 11:22:00|4447.6|4447.6|4448.07|4448.07|4448.07|4448.07|4447.6|4447.6|0
1636716130000|2021-11-12 11:22:10|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|4448.12|0
1636716150000|2021-11-12 11:22:30|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|0
1636716210000|2021-11-12 11:23:30|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|4448.19|0
1636716230000|2021-11-12 11:23:50|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|0
1636716300000|2021-11-12 11:25:00|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|0
1636716310000|2021-11-12 11:25:10|4449.75|4449.75|4449.57|4449.57|4449.75|4449.75|4449.57|4449.57|0
1636716320000|2021-11-12 11:25:20|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|4449.22|0
1636716330000|2021-11-12 11:25:30|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|0
1636716350000|2021-11-12 11:25:50|4449.96|4449.96|4450.12|4450.12|4450.12|4450.12|4449.96|4449.96|0
1636716370000|2021-11-12 11:26:10|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|4451.17|0
1636716400000|2021-11-12 11:26:40|4450.3|4450.3|4452.02|4452.02|4452.02|4452.02|4450.3|4450.3|0
1636716430000|2021-11-12 11:27:10|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|4452.2|0
1636716500000|2021-11-12 11:28:20|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|4452.55|0
1636716570000|2021-11-12 11:29:30|4452.38|4452.38|4452.38|4452.38|4452.38|4452.38|4452.38|4452.38|0
1636716600000|2021-11-12 11:30:00|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|4451.7|0
1636716800000|2021-11-12 11:33:20|4452.05|4452.05|4451.87|4451.87|4452.05|4452.05|4451.87|4451.87|0
1636716840000|2021-11-12 11:34:00|4451.52|4451.52|4451.35|4451.35|4451.52|4451.52|4451.35|4451.35|0
1636716870000|2021-11-12 11:34:30|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|0
1636716880000|2021-11-12 11:34:40|4451.62|4451.62|4451.62|4451.62|4451.62|4451.62|4451.62|4451.62|0
1636716980000|2021-11-12 11:36:20|4451.5|4451.5|4450.52|4450.52|4451.5|4451.5|4450.52|4450.52|0
1636716990000|2021-11-12 11:36:30|4449.99|4449.99|4449.99|4449.99|4449.99|4449.99|4449.99|4449.99|0
1636717100000|2021-11-12 11:38:20|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|0
1636717150000|2021-11-12 11:39:10|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|4449.3|0
1636717200000|2021-11-12 11:40:00|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|0
1636717250000|2021-11-12 11:40:50|4448.1|4448.1|4448.26|4448.26|4448.26|4448.26|4448.1|4448.1|0
1636717260000|2021-11-12 11:41:00|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|0
1636717340000|2021-11-12 11:42:20|4448.26|4448.26|4447.74|4447.74|4448.26|4448.26|4447.74|4447.74|0
1636717360000|2021-11-12 11:42:40|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|4447.57|0
1636717370000|2021-11-12 11:42:50|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1636717390000|2021-11-12 11:43:10|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|0
1636717480000|2021-11-12 11:44:40|4446.18|4446.18|4446.53|4446.53|4446.53|4446.53|4446.18|4446.18|0
1636717500000|2021-11-12 11:45:00|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|0
1636717520000|2021-11-12 11:45:20|4447.25|4447.25|4447.25|4447.25|4447.25|4447.25|4447.25|4447.25|0
1636717550000|2021-11-12 11:45:50|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|0
1636717560000|2021-11-12 11:46:00|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|4446.89|0
1636717580000|2021-11-12 11:46:20|4446.53|4446.53|4446.89|4446.89|4446.89|4446.89|4446.53|4446.53|0
1636717600000|2021-11-12 11:46:40|4447.94|4447.94|4447.94|4447.94|4447.94|4447.94|4447.94|4447.94|0
1636717610000|2021-11-12 11:46:50|4448.64|4448.64|4448.64|4448.64|4448.64|4448.64|4448.64|4448.64|0
1636717680000|2021-11-12 11:48:00|4448.81|4448.81|4448.64|4448.64|4448.81|4448.81|4448.64|4448.64|0
1636717690000|2021-11-12 11:48:10|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|4449.16|0
1636717710000|2021-11-12 11:48:30|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|0
1636717720000|2021-11-12 11:48:40|4449.11|4449.11|4449.11|4449.11|4449.11|4449.11|4449.11|4449.11|0
1636717740000|2021-11-12 11:49:00|4448.93|4448.93|4449.09|4449.09|4449.09|4449.09|4448.93|4448.93|0
1636717750000|2021-11-12 11:49:10|4449.14|4449.14|4449.02|4449.02|4449.14|4449.14|4449.02|4449.02|0
1636717760000|2021-11-12 11:49:20|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|4449.2|0
1636717790000|2021-11-12 11:49:50|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|4449.02|0
1636717800000|2021-11-12 11:50:00|4448.67|4448.67|4448.67|4448.67|4448.67|4448.67|4448.67|4448.67|0
1636717820000|2021-11-12 11:50:20|4447.97|4447.97|4447.8|4447.8|4447.97|4447.97|4447.8|4447.8|0
1636717840000|2021-11-12 11:50:40|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|0
1636717850000|2021-11-12 11:50:50|4447.52|4447.52|4447.52|4447.52|4447.52|4447.52|4447.52|4447.52|0
1636717860000|2021-11-12 11:51:00|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|0
1636717870000|2021-11-12 11:51:10|4446.99|4446.99|4447.34|4447.34|4447.34|4447.34|4446.99|4446.99|0
1636717880000|2021-11-12 11:51:20|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|4447.18|0
1636717930000|2021-11-12 11:52:10|4446.66|4446.66|4445.78|4445.78|4446.66|4446.66|4445.78|4445.78|0
1636717940000|2021-11-12 11:52:20|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|4446.13|0
1636717970000|2021-11-12 11:52:50|4446.31|4446.31|4445.92|4445.92|4446.31|4446.31|4445.92|4445.92|0
1636717980000|2021-11-12 11:53:00|4445.75|4445.75|4445.07|4445.07|4445.75|4445.75|4445.07|4445.07|0
1636718000000|2021-11-12 11:53:20|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|0
1636718010000|2021-11-12 11:53:30|4444.54|4444.54|4444.02|4444.02|4444.54|4444.54|4444.02|4444.02|0
1636718020000|2021-11-12 11:53:40|4444.18|4444.18|4443.83|4443.83|4444.18|4444.18|4443.48|4443.48|0
1636718030000|2021-11-12 11:53:50|4444.71|4444.71|4444.71|4444.71|4444.71|4444.71|4444.71|4444.71|0
1636718050000|2021-11-12 11:54:10|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|0
1636718060000|2021-11-12 11:54:20|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|0
1636718070000|2021-11-12 11:54:30|4445.56|4445.56|4445.04|4445.04|4445.56|4445.56|4445.04|4445.04|0
1636718080000|2021-11-12 11:54:40|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|4443.99|0
1636718100000|2021-11-12 11:55:00|4442.94|4442.94|4443.82|4443.82|4443.82|4443.82|4442.94|4442.94|0
1636718220000|2021-11-12 11:57:00|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|0
1636718240000|2021-11-12 11:57:20|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|0
1636718260000|2021-11-12 11:57:40|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|0
1636718290000|2021-11-12 11:58:10|4444.05|4444.05|4444.84|4444.84|4444.84|4444.84|4444.05|4444.05|0
1636718300000|2021-11-12 11:58:20|4445|4445|4445|4445|4445|4445|4445|4445|0
1636718320000|2021-11-12 11:58:40|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|0
1636718340000|2021-11-12 11:59:00|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|4445.44|0
1636718360000|2021-11-12 11:59:20|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|4445.29|0
1636718410000|2021-11-12 12:00:10|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|4444.62|0
1636718420000|2021-11-12 12:00:20|4443.74|4443.74|4443.21|4443.21|4443.74|4443.74|4443.21|4443.21|0
1636718450000|2021-11-12 12:00:50|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|4442.54|0
1636718480000|2021-11-12 12:01:20|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|0
1636718490000|2021-11-12 12:01:30|4442.02|4442.02|4443.22|4443.22|4443.22|4443.22|4442.02|4442.02|0
1636718520000|2021-11-12 12:02:00|4443.58|4443.58|4443.87|4443.87|4443.87|4443.87|4443.58|4443.58|0
1636718530000|2021-11-12 12:02:10|4443.34|4443.34|4442.67|4442.67|4443.34|4443.34|4442.67|4442.67|0
1636718550000|2021-11-12 12:02:30|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1636718560000|2021-11-12 12:02:40|4441.44|4441.44|4441.26|4441.26|4441.44|4441.44|4441.26|4441.26|0
1636718570000|2021-11-12 12:02:50|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|0
1636718580000|2021-11-12 12:03:00|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|0
1636718620000|2021-11-12 12:03:40|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|4441.28|0
1636718660000|2021-11-12 12:04:20|4440.75|4440.75|4441.45|4441.45|4441.45|4441.45|4440.75|4440.75|0
1636718670000|2021-11-12 12:04:30|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|4441.54|0
1636718700000|2021-11-12 12:05:00|4441.42|4441.42|4441.3|4441.3|4441.42|4441.42|4441.3|4441.3|0
1636718710000|2021-11-12 12:05:10|4441.04|4441.04|4440.37|4440.37|4441.04|4441.04|4439.69|4439.69|0
1636718760000|2021-11-12 12:06:00|4440.42|4440.42|4440.77|4440.77|4440.77|4440.77|4440.42|4440.42|0
1636718770000|2021-11-12 12:06:10|4441.03|4441.03|4441.12|4441.12|4441.47|4441.47|4440.77|4440.77|0
1636718800000|2021-11-12 12:06:40|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|4441.65|0
1636718830000|2021-11-12 12:07:10|4440.97|4440.97|4440.62|4440.62|4440.97|4440.97|4440.62|4440.62|0
1636718840000|2021-11-12 12:07:20|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|4440.36|0
1636718860000|2021-11-12 12:07:40|4439.3|4439.3|4439.48|4439.48|4439.48|4439.48|4439.3|4439.3|0
1636718880000|2021-11-12 12:08:00|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|4438.8|0
1636718890000|2021-11-12 12:08:10|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|0
1636718900000|2021-11-12 12:08:20|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|4438.29|0
1636718920000|2021-11-12 12:08:40|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|0
1636718940000|2021-11-12 12:09:00|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|0
1636718970000|2021-11-12 12:09:30|4437.76|4437.76|4438.12|4438.12|4438.12|4438.12|4437.76|4437.76|0
1636718980000|2021-11-12 12:09:40|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|4439.17|0
1636718990000|2021-11-12 12:09:50|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|4439.84|0
1636719020000|2021-11-12 12:10:20|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|0
1636719040000|2021-11-12 12:10:40|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|4440.37|0
1636719060000|2021-11-12 12:11:00|4440.02|4440.02|4439.84|4439.84|4440.02|4440.02|4439.84|4439.84|0
1636719080000|2021-11-12 12:11:20|4439.41|4439.41|4439.49|4439.49|4439.49|4439.49|4439.41|4439.41|0
1636719090000|2021-11-12 12:11:30|4439.84|4439.84|4440.54|4440.54|4440.54|4440.54|4439.84|4439.84|0
1636719100000|2021-11-12 12:11:40|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|0
1636719120000|2021-11-12 12:12:00|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|4440.18|0
1636719180000|2021-11-12 12:13:00|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|4440.85|0
1636719200000|2021-11-12 12:13:20|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|0
1636719270000|2021-11-12 12:14:30|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|4440.65|0
1636719310000|2021-11-12 12:15:10|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|4440.13|0
1636719320000|2021-11-12 12:15:20|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|4439.25|0
1636719330000|2021-11-12 12:15:30|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|4440.48|0
1636719350000|2021-11-12 12:15:50|4440.27|4440.27|4440.21|4440.21|4440.27|4440.27|4440.21|4440.21|0
1636719370000|2021-11-12 12:16:10|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|4440.57|0
1636719380000|2021-11-12 12:16:20|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|4440.04|0
1636719410000|2021-11-12 12:16:50|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|0
1636719500000|2021-11-12 12:18:20|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|4438.84|0
1636719600000|2021-11-12 12:20:00|4439.36|4439.36|4439.8|4439.8|4439.8|4439.8|4439.36|4439.36|0
1636719710000|2021-11-12 12:21:50|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|0
1636719750000|2021-11-12 12:22:30|4438.43|4438.43|4438.26|4438.26|4438.43|4438.43|4438.26|4438.26|0
1636719770000|2021-11-12 12:22:50|4439.14|4439.14|4438.79|4438.79|4439.14|4439.14|4438.79|4438.79|0
1636719780000|2021-11-12 12:23:00|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|0
1636719800000|2021-11-12 12:23:20|4439.08|4439.08|4439.61|4439.61|4439.61|4439.61|4439.08|4439.08|0
1636719810000|2021-11-12 12:23:30|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|0
1636719830000|2021-11-12 12:23:50|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|4438.75|0
1636719850000|2021-11-12 12:24:10|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|4438.08|0
1636719860000|2021-11-12 12:24:20|4438.78|4438.78|4439.13|4439.13|4439.13|4439.13|4438.78|4438.78|0
1636719890000|2021-11-12 12:24:50|4438.6|4438.6|4439.28|4439.28|4439.28|4439.28|4438.6|4438.6|0
1636719910000|2021-11-12 12:25:10|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|4439.81|0
1636719920000|2021-11-12 12:25:20|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|4439.13|0
1636719930000|2021-11-12 12:25:30|4439.48|4439.48|4439.59|4439.59|4439.59|4439.59|4439.48|4439.48|0
1636719970000|2021-11-12 12:26:10|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|0
1636719980000|2021-11-12 12:26:20|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|0
1636719990000|2021-11-12 12:26:30|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|4438.44|0
1636720010000|2021-11-12 12:26:50|4438.33|4438.33|4438.17|4438.17|4438.33|4438.33|4438.17|4438.17|0
1636720020000|2021-11-12 12:27:00|4438.4|4438.4|4438.3|4438.3|4438.4|4438.4|4438.3|4438.3|0
1636720050000|2021-11-12 12:27:30|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|4438.82|0
1636720070000|2021-11-12 12:27:50|4438.47|4438.47|4437.8|4437.8|4438.47|4438.47|4437.8|4437.8|0
1636720080000|2021-11-12 12:28:00|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|0
1636720090000|2021-11-12 12:28:10|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|0
1636720100000|2021-11-12 12:28:20|4436.95|4436.95|4437.47|4437.47|4437.47|4437.47|4436.95|4436.95|0
1636720110000|2021-11-12 12:28:30|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|4438.15|0
1636720130000|2021-11-12 12:28:50|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|4438.31|0
1636720150000|2021-11-12 12:29:10|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|4439.01|0
1636720160000|2021-11-12 12:29:20|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|0
1636720190000|2021-11-12 12:29:50|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|4437.79|0
1636720200000|2021-11-12 12:30:00|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|4437.64|0
1636720220000|2021-11-12 12:30:20|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|4437.93|0
1636720270000|2021-11-12 12:31:10|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|4438.05|0
1636720350000|2021-11-12 12:32:30|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|0
1636720360000|2021-11-12 12:32:40|4438.39|4438.39|4438.56|4438.56|4438.56|4438.56|4438.39|4438.39|0
1636720370000|2021-11-12 12:32:50|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|0
1636720380000|2021-11-12 12:33:00|4438.39|4438.39|4438.39|4438.39|4438.39|4438.39|4438.39|4438.39|0
1636720390000|2021-11-12 12:33:10|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|4438.21|0
1636720400000|2021-11-12 12:33:20|4438.05|4438.05|4437.2|4437.2|4438.05|4438.05|4437.2|4437.2|0
1636720410000|2021-11-12 12:33:30|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|0
1636720420000|2021-11-12 12:33:40|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|4436.29|0
1636720460000|2021-11-12 12:34:20|4436.4|4436.4|4437.46|4437.46|4437.46|4437.46|4436.4|4436.4|0
1636720470000|2021-11-12 12:34:30|4436.93|4436.93|4436.58|4436.58|4436.93|4436.93|4436.58|4436.58|0
1636720500000|2021-11-12 12:35:00|4436.42|4436.42|4435.89|4435.89|4436.42|4436.42|4435.89|4435.89|0
1636720520000|2021-11-12 12:35:20|4436.07|4436.07|4436.94|4436.94|4436.94|4436.94|4436.07|4436.07|0
1636720580000|2021-11-12 12:36:20|4437.27|4437.27|4437.27|4437.27|4437.27|4437.27|4437.27|4437.27|0
1636720590000|2021-11-12 12:36:30|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|0
1636720610000|2021-11-12 12:36:50|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|4438.13|0
1636720620000|2021-11-12 12:37:00|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|0
1636720640000|2021-11-12 12:37:20|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|0
1636720670000|2021-11-12 12:37:50|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|0
1636720680000|2021-11-12 12:38:00|4436.79|4436.79|4436.61|4436.61|4436.79|4436.79|4436.61|4436.61|0
1636720690000|2021-11-12 12:38:10|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|4436.96|0
1636720710000|2021-11-12 12:38:30|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|0
1636720720000|2021-11-12 12:38:40|4437.35|4437.35|4437.35|4437.35|4437.35|4437.35|4437.35|4437.35|0
1636720740000|2021-11-12 12:39:00|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|4437.51|0
1636720790000|2021-11-12 12:39:50|4437.34|4437.34|4436.84|4436.84|4437.69|4437.69|4436.84|4436.84|0
1636720800000|2021-11-12 12:40:00|4436.51|4436.51|4435.63|4435.63|4436.51|4436.51|4435.63|4435.63|0
1636720840000|2021-11-12 12:40:40|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|4435.48|0
1636720850000|2021-11-12 12:40:50|4436.53|4436.53|4436.53|4436.53|4436.53|4436.53|4436.53|4436.53|0
1636720870000|2021-11-12 12:41:10|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|0
1636720890000|2021-11-12 12:41:30|4436.7|4436.7|4436.53|4436.53|4436.88|4436.88|4436.53|4436.53|0
1636720900000|2021-11-12 12:41:40|4436|4436|4436|4436|4436|4436|4436|4436|0
1636720910000|2021-11-12 12:41:50|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|4436.35|0
1636720920000|2021-11-12 12:42:00|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|0
1636720980000|2021-11-12 12:43:00|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|4437.38|0
1636721030000|2021-11-12 12:43:50|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|0
1636721040000|2021-11-12 12:44:00|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|4436.68|0
1636721100000|2021-11-12 12:45:00|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|4436.39|0
1636721130000|2021-11-12 12:45:30|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|4436.21|0
1636721140000|2021-11-12 12:45:40|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1636721160000|2021-11-12 12:46:00|4436.21|4436.21|4436.89|4436.89|4436.89|4436.89|4436.21|4436.21|0
1636721280000|2021-11-12 12:48:00|4435.83|4435.83|4435.16|4435.16|4435.83|4435.83|4435.16|4435.16|0
1636721290000|2021-11-12 12:48:10|4434.47|4434.47|4433.77|4433.77|4434.47|4434.47|4433.77|4433.77|0
1636721340000|2021-11-12 12:49:00|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|4433.09|0
1636721370000|2021-11-12 12:49:30|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|4433.27|0
1636721400000|2021-11-12 12:50:00|4433.39|4433.39|4432.65|4432.65|4433.5|4433.5|4432.65|4432.65|0
1636721440000|2021-11-12 12:50:40|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|0
1636721450000|2021-11-12 12:50:50|4432.09|4432.09|4432.09|4432.09|4432.09|4432.09|4432.09|4432.09|0
1636721510000|2021-11-12 12:51:50|4431.21|4431.21|4431.21|4431.21|4431.21|4431.21|4431.21|4431.21|0
1636721520000|2021-11-12 12:52:00|4431.07|4431.07|4431.07|4431.07|4431.07|4431.07|4431.07|4431.07|0
1636721540000|2021-11-12 12:52:20|4431.21|4431.21|4431.21|4431.21|4431.21|4431.21|4431.21|4431.21|0
1636721580000|2021-11-12 12:53:00|4431.05|4431.05|4431.58|4431.58|4431.58|4431.58|4431.05|4431.05|0
1636721600000|2021-11-12 12:53:20|4431.93|4431.93|4432.1|4432.1|4432.1|4432.1|4431.93|4431.93|0
1636721650000|2021-11-12 12:54:10|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|0
1636721690000|2021-11-12 12:54:50|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|4431.23|0
1636721700000|2021-11-12 12:55:00|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|0
1636721720000|2021-11-12 12:55:20|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|4431.08|0
1636721750000|2021-11-12 12:55:50|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|4431.57|0
1636721770000|2021-11-12 12:56:10|4431.92|4431.92|4432.59|4432.59|4432.59|4432.59|4431.92|4431.92|0
1636721780000|2021-11-12 12:56:20|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|0
1636721800000|2021-11-12 12:56:40|4431.54|4431.54|4431.54|4431.54|4431.54|4431.54|4431.54|4431.54|0
1636721880000|2021-11-12 12:58:00|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|4431.72|0
1636721910000|2021-11-12 12:58:30|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|4431.89|0
1636721920000|2021-11-12 12:58:40|4431.56|4431.56|4431.56|4431.56|4431.56|4431.56|4431.56|4431.56|0
1636721950000|2021-11-12 12:59:10|4431.21|4431.21|4431.21|4431.21|4431.21|4431.21|4431.21|4431.21|0
1636722000000|2021-11-12 13:00:00|4431.74|4431.74|4432.42|4432.42|4432.42|4432.42|4431.74|4431.74|0
1636722040000|2021-11-12 13:00:40|4432.77|4432.77|4432.77|4432.77|4432.77|4432.77|4431.89|4431.89|0
1636722080000|2021-11-12 13:01:20|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|4433.12|0
1636722110000|2021-11-12 13:01:50|4433.64|4433.64|4433.29|4433.29|4433.64|4433.64|4433.29|4433.29|0
1636722120000|2021-11-12 13:02:00|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|4433.47|0
1636722220000|2021-11-12 13:03:40|4433.64|4433.64|4434.24|4434.24|4434.26|4434.26|4433.64|4433.64|0
1636722230000|2021-11-12 13:03:50|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|4434.92|0
1636722280000|2021-11-12 13:04:40|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|4435.27|0
1636722300000|2021-11-12 13:05:00|4435.45|4435.45|4435.27|4435.27|4435.45|4435.45|4435.1|4435.1|0
1636722320000|2021-11-12 13:05:20|4435.97|4435.97|4435.62|4435.62|4435.97|4435.97|4435.62|4435.62|0
1636722330000|2021-11-12 13:05:30|4435.45|4435.45|4435.1|4435.1|4435.45|4435.45|4435.1|4435.1|0
1636722370000|2021-11-12 13:06:10|4434.24|4434.24|4434.42|4434.42|4434.42|4434.42|4434.24|4434.24|0
1636722410000|2021-11-12 13:06:50|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|4434.6|0
1636722450000|2021-11-12 13:07:30|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|0
1636722490000|2021-11-12 13:08:10|4434.31|4434.31|4434.21|4434.21|4434.31|4434.31|4434.21|4434.21|0
1636722520000|2021-11-12 13:08:40|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1636722560000|2021-11-12 13:09:20|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|4434.06|0
1636722570000|2021-11-12 13:09:30|4434.73|4434.73|4434.73|4434.73|4434.73|4434.73|4434.73|4434.73|0
1636722580000|2021-11-12 13:09:40|4435.26|4435.26|4435.26|4435.26|4435.26|4435.26|4435.26|4435.26|0
1636722610000|2021-11-12 13:10:10|4435.08|4435.08|4434.73|4434.73|4435.08|4435.08|4434.73|4434.73|0
1636722630000|2021-11-12 13:10:30|4434.62|4434.62|4434.79|4434.79|4434.79|4434.79|4434.62|4434.62|0
1636722640000|2021-11-12 13:10:40|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|4434.96|0
1636722650000|2021-11-12 13:10:50|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|4434.84|0
1636722660000|2021-11-12 13:11:00|4435|4435|4434.33|4434.33|4435|4435|4434.33|4434.33|0
1636722670000|2021-11-12 13:11:10|4433.97|4433.97|4434.33|4434.33|4434.33|4434.33|4433.97|4433.97|0
1636722700000|2021-11-12 13:11:40|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|0
1636722790000|2021-11-12 13:13:10|4434.8|4434.8|4435.47|4435.47|4435.47|4435.47|4434.8|4434.8|0
1636722800000|2021-11-12 13:13:20|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|4435.15|0
1636722840000|2021-11-12 13:14:00|4436.02|4436.02|4435.85|4435.85|4436.02|4436.02|4435.85|4435.85|0
1636722880000|2021-11-12 13:14:40|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|4436.18|0
1636722950000|2021-11-12 13:15:50|4435.65|4435.65|4435.82|4435.82|4435.82|4435.82|4435.65|4435.65|0
1636722960000|2021-11-12 13:16:00|4436.18|4436.18|4436.53|4436.53|4436.53|4436.53|4436.18|4436.18|0
1636722970000|2021-11-12 13:16:10|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|4436.88|0
1636722990000|2021-11-12 13:16:30|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|4437.55|0
1636723020000|2021-11-12 13:17:00|4437.2|4437.2|4437.38|4437.38|4437.38|4437.38|4437.2|4437.2|0
1636723030000|2021-11-12 13:17:10|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1636723080000|2021-11-12 13:18:00|4438.08|4438.08|4439.48|4439.48|4439.48|4439.48|4438.08|4438.08|0
1636723110000|2021-11-12 13:18:30|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|4440.71|0
1636723140000|2021-11-12 13:19:00|4441.24|4441.24|4441.76|4441.76|4441.76|4441.76|4441.24|4441.24|0
1636723150000|2021-11-12 13:19:10|4441.92|4441.92|4443.82|4443.82|4443.82|4443.82|4441.92|4441.92|0
1636723170000|2021-11-12 13:19:30|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|4444.17|0
1636723180000|2021-11-12 13:19:40|4444|4444|4444.52|4444.52|4444.52|4444.52|4443.82|4443.82|0
1636723190000|2021-11-12 13:19:50|4445.23|4445.23|4445.4|4445.4|4445.4|4445.4|4445.23|4445.23|0
1636723200000|2021-11-12 13:20:00|4445.66|4445.66|4446.03|4446.03|4446.03|4446.03|4445.5|4445.5|0
1636723220000|2021-11-12 13:20:20|4446.55|4446.55|4446.9|4446.9|4446.9|4446.9|4446.03|4446.03|0
1636723230000|2021-11-12 13:20:30|4446.55|4446.55|4446.9|4446.9|4446.9|4446.9|4446.55|4446.55|0
1636723240000|2021-11-12 13:20:40|4446.55|4446.55|4445.85|4445.85|4446.55|4446.55|4445.85|4445.85|0
1636723260000|2021-11-12 13:21:00|4446.03|4446.03|4445|4445|4446.03|4446.03|4445|4445|0
1636723270000|2021-11-12 13:21:10|4445.35|4445.35|4446.38|4446.38|4446.38|4446.38|4445.35|4445.35|0
1636723330000|2021-11-12 13:22:10|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|0
1636723340000|2021-11-12 13:22:20|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|4446.37|0
1636723360000|2021-11-12 13:22:40|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|4446.6|0
1636723380000|2021-11-12 13:23:00|4447.48|4447.48|4446.95|4446.95|4447.48|4447.48|4446.95|4446.95|0
1636723390000|2021-11-12 13:23:10|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|0
1636723400000|2021-11-12 13:23:20|4446.78|4446.78|4446.95|4446.95|4446.95|4446.95|4446.78|4446.78|0
1636723430000|2021-11-12 13:23:50|4447.13|4447.13|4447.13|4447.13|4447.13|4447.13|4447.13|4447.13|0
1636723440000|2021-11-12 13:24:00|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|4446.78|0
1636723550000|2021-11-12 13:25:50|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|4447.3|0
1636723600000|2021-11-12 13:26:40|4447.14|4447.14|4448.87|4448.87|4449.54|4449.54|4447.14|4447.14|0
1636723620000|2021-11-12 13:27:00|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|4449.03|0
1636723660000|2021-11-12 13:27:40|4448.68|4448.68|4448.33|4448.33|4448.68|4448.68|4448.33|4448.33|0
1636723670000|2021-11-12 13:27:50|4447.98|4447.98|4447.8|4447.8|4447.98|4447.98|4447.8|4447.8|0
1636723700000|2021-11-12 13:28:20|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|4447.64|0
1636723730000|2021-11-12 13:28:50|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|4447.99|0
1636723760000|2021-11-12 13:29:20|4447.64|4447.64|4446.76|4446.76|4447.64|4447.64|4446.76|4446.76|0
1636723770000|2021-11-12 13:29:30|4446.59|4446.59|4447.29|4447.29|4447.29|4447.29|4446.41|4446.41|0
1636723800000|2021-11-12 13:30:00|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|4447.47|0
1636723810000|2021-11-12 13:30:10|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|4446.94|0
1636723830000|2021-11-12 13:30:30|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|0
1636723850000|2021-11-12 13:30:50|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|4445.89|0
1636723860000|2021-11-12 13:31:00|4445.21|4445.21|4445.39|4445.39|4445.39|4445.39|4445.21|4445.21|0
1636723870000|2021-11-12 13:31:10|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|0
1636723880000|2021-11-12 13:31:20|4445.62|4445.62|4445.09|4445.09|4445.62|4445.62|4445.09|4445.09|0
1636723900000|2021-11-12 13:31:40|4444.92|4444.92|4445.27|4445.27|4445.27|4445.27|4444.92|4444.92|0
1636723910000|2021-11-12 13:31:50|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|0
1636723920000|2021-11-12 13:32:00|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|0
1636723940000|2021-11-12 13:32:20|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|0
1636723970000|2021-11-12 13:32:50|4444.52|4444.52|4444.4|4444.4|4444.52|4444.52|4444.4|4444.4|0
1636724030000|2021-11-12 13:33:50|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|0
1636724040000|2021-11-12 13:34:00|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|4445.27|0
1636724050000|2021-11-12 13:34:10|4446.15|4446.15|4446.83|4446.83|4446.83|4446.83|4446.15|4446.15|0
1636724070000|2021-11-12 13:34:30|4445.77|4445.77|4445.95|4445.95|4445.95|4445.95|4445.77|4445.77|0
1636724080000|2021-11-12 13:34:40|4445.74|4445.74|4445.53|4445.53|4445.74|4445.74|4445.53|4445.53|0
1636724100000|2021-11-12 13:35:00|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|4445.38|0
1636724130000|2021-11-12 13:35:30|4445.03|4445.03|4444.86|4444.86|4445.03|4445.03|4444.86|4444.86|0
1636724140000|2021-11-12 13:35:40|4444.69|4444.69|4444.86|4444.86|4444.86|4444.86|4444.69|4444.69|0
1636724160000|2021-11-12 13:36:00|4444.97|4444.97|4444.97|4444.97|4445.09|4445.09|4444.97|4444.97|0
1636724170000|2021-11-12 13:36:10|4445.13|4445.13|4445.18|4445.18|4445.18|4445.18|4445.08|4445.08|0
1636724200000|2021-11-12 13:36:40|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|0
1636724260000|2021-11-12 13:37:40|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|0
1636724300000|2021-11-12 13:38:20|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|0
1636724410000|2021-11-12 13:40:10|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|4445.72|0
1636724430000|2021-11-12 13:40:30|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|4446.25|0
1636724520000|2021-11-12 13:42:00|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|0
1636724530000|2021-11-12 13:42:10|4446.06|4446.06|4445.89|4445.89|4446.06|4446.06|4445.89|4445.89|0
1636724540000|2021-11-12 13:42:20|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|4445.83|0
1636724550000|2021-11-12 13:42:30|4446.01|4446.01|4446.01|4446.01|4446.01|4446.01|4446.01|4446.01|0
1636724600000|2021-11-12 13:43:20|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|0
1636724670000|2021-11-12 13:44:30|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|0
1636724700000|2021-11-12 13:45:00|4445.5|4445.5|4444.82|4444.82|4445.5|4445.5|4444.82|4444.82|0
1636724730000|2021-11-12 13:45:30|4444.12|4444.12|4444.29|4444.29|4444.29|4444.29|4444.12|4444.12|0
1636724750000|2021-11-12 13:45:50|4443.94|4443.94|4443.59|4443.59|4443.94|4443.94|4443.59|4443.59|0
1636724770000|2021-11-12 13:46:10|4443.42|4443.42|4443.59|4443.59|4443.59|4443.59|4443.42|4443.42|0
1636724780000|2021-11-12 13:46:20|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|0
1636724800000|2021-11-12 13:46:40|4444.12|4444.12|4444.12|4444.12|4444.12|4444.12|4444.12|4444.12|0
1636724820000|2021-11-12 13:47:00|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|0
1636724870000|2021-11-12 13:47:50|4444.47|4444.47|4444.29|4444.29|4444.47|4444.47|4444.29|4444.29|0
1636724890000|2021-11-12 13:48:10|4444.12|4444.12|4443.77|4443.77|4444.12|4444.12|4443.77|4443.77|0
1636724910000|2021-11-12 13:48:30|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|0
1636724980000|2021-11-12 13:49:40|4442.74|4442.74|4442.57|4442.57|4442.74|4442.74|4442.57|4442.57|0
1636725040000|2021-11-12 13:50:40|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|0
1636725130000|2021-11-12 13:52:10|4443.44|4443.44|4445.14|4445.14|4445.14|4445.14|4443.44|4443.44|0
1636725140000|2021-11-12 13:52:20|4445.47|4445.47|4445.31|4445.31|4445.47|4445.47|4445.31|4445.31|0
1636725160000|2021-11-12 13:52:40|4446.18|4446.18|4446.58|4446.58|4446.7|4446.7|4446.02|4446.02|0
1636725200000|2021-11-12 13:53:20|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|4447.46|0
1636725210000|2021-11-12 13:53:30|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|4447.63|0
1636725220000|2021-11-12 13:53:40|4446.93|4446.93|4446.93|4446.93|4446.93|4446.93|4446.93|4446.93|0
1636725230000|2021-11-12 13:53:50|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|0
1636725240000|2021-11-12 13:54:00|4447.46|4447.46|4447.81|4447.81|4447.81|4447.81|4447.46|4447.46|0
1636725260000|2021-11-12 13:54:20|4447.28|4447.28|4447.28|4447.28|4447.28|4447.28|4447.11|4447.11|0
1636725280000|2021-11-12 13:54:40|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|4447.11|0
1636725360000|2021-11-12 13:56:00|4447.27|4447.27|4447.27|4447.27|4447.27|4447.27|4447.27|4447.27|0
1636725370000|2021-11-12 13:56:10|4446.98|4446.98|4446.98|4446.98|4446.98|4446.98|4446.98|4446.98|0
1636725420000|2021-11-12 13:57:00|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|4446.71|0
1636725440000|2021-11-12 13:57:20|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|4447.24|0
1636725450000|2021-11-12 13:57:30|4447.77|4447.77|4447.77|4447.77|4447.77|4447.77|4447.77|4447.77|0
1636725480000|2021-11-12 13:58:00|4447.24|4447.24|4447.07|4447.07|4447.24|4447.24|4447.07|4447.07|0
1636725560000|2021-11-12 13:59:20|4447.24|4447.24|4447.47|4447.47|4447.47|4447.47|4447.24|4447.24|0
1636725570000|2021-11-12 13:59:30|4447.29|4447.29|4447.06|4447.06|4447.29|4447.29|4447.06|4447.06|0
1636725590000|2021-11-12 13:59:50|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|0
1636725600000|2021-11-12 14:00:00|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1636725620000|2021-11-12 14:00:20|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|4447.06|0
1636725630000|2021-11-12 14:00:30|4447.73|4447.73|4448.41|4448.41|4448.41|4448.41|4447.73|4447.73|0
1636725640000|2021-11-12 14:00:40|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|4448.94|0
1636725650000|2021-11-12 14:00:50|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|4448.76|0
1636725670000|2021-11-12 14:01:10|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|4448.59|0
1636725720000|2021-11-12 14:02:00|4448.76|4448.76|4447.92|4447.92|4448.76|4448.76|4447.92|4447.92|0
1636725750000|2021-11-12 14:02:30|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|4448.6|0
1636725760000|2021-11-12 14:02:40|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|0
1636725780000|2021-11-12 14:03:00|4448.02|4448.02|4448.72|4448.72|4448.72|4448.72|4448.02|4448.02|0
1636725790000|2021-11-12 14:03:10|4448.54|4448.54|4448.37|4448.37|4448.54|4448.54|4448.37|4448.37|0
1636725800000|2021-11-12 14:03:20|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|4448.9|0
1636725810000|2021-11-12 14:03:30|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|4448.54|0
1636725820000|2021-11-12 14:03:40|4447.84|4447.84|4447.84|4447.84|4447.84|4447.84|4447.84|4447.84|0
1636725830000|2021-11-12 14:03:50|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|4447.73|0
1636725850000|2021-11-12 14:04:10|4448.43|4448.43|4449.27|4449.27|4449.27|4449.27|4448.43|4448.43|0
1636725880000|2021-11-12 14:04:40|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|4449.94|0
1636725920000|2021-11-12 14:05:20|4450.64|4450.64|4450.64|4450.64|4450.64|4450.64|4450.64|4450.64|0
1636725940000|2021-11-12 14:05:40|4450.82|4450.82|4450.87|4450.87|4450.87|4450.87|4450.82|4450.82|0
1636725950000|2021-11-12 14:05:50|4451.02|4451.02|4451.19|4451.19|4451.19|4451.19|4451.02|4451.02|0
1636725970000|2021-11-12 14:06:10|4451.37|4451.37|4451.19|4451.19|4451.37|4451.37|4451.19|4451.19|0
1636726020000|2021-11-12 14:07:00|4450.84|4450.84|4449.64|4449.64|4450.84|4450.84|4449.64|4449.64|0
1636726030000|2021-11-12 14:07:10|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|4449.31|0
1636726040000|2021-11-12 14:07:20|4449.64|4449.64|4450.16|4450.16|4450.16|4450.16|4449.64|4449.64|0
1636726050000|2021-11-12 14:07:30|4450.69|4450.69|4451.37|4451.37|4451.37|4451.37|4450.69|4450.69|0
1636726070000|2021-11-12 14:07:50|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|4451.54|0
1636726080000|2021-11-12 14:08:00|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|0
1636726110000|2021-11-12 14:08:30|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|4451.19|0
1636726120000|2021-11-12 14:08:40|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|4451.37|0
1636726140000|2021-11-12 14:09:00|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|0
1636726150000|2021-11-12 14:09:10|4451.53|4451.53|4451.53|4451.53|4451.53|4451.53|4451.53|4451.53|0
1636726160000|2021-11-12 14:09:20|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|0
1636726170000|2021-11-12 14:09:30|4451.18|4451.18|4451.3|4451.3|4451.3|4451.3|4451.18|4451.18|0
1636726180000|2021-11-12 14:09:40|4451.18|4451.18|4451.18|4451.18|4451.18|4451.18|4451.18|4451.18|0
1636726190000|2021-11-12 14:09:50|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|0
1636726200000|2021-11-12 14:10:00|4449.98|4449.98|4449.31|4449.31|4449.98|4449.98|4449.31|4449.31|0
1636726210000|2021-11-12 14:10:10|4449.66|4449.66|4449.83|4449.83|4449.83|4449.83|4449.66|4449.66|0
1636726280000|2021-11-12 14:11:20|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|0
1636726320000|2021-11-12 14:12:00|4450.16|4450.16|4450.51|4450.51|4450.51|4450.51|4450.16|4450.16|0
1636726330000|2021-11-12 14:12:10|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|0
1636726340000|2021-11-12 14:12:20|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|4450.16|0
1636726360000|2021-11-12 14:12:40|4450|4450|4450|4450|4450|4450|4450|4450|0
1636726400000|2021-11-12 14:13:20|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|4449.83|0
1636726440000|2021-11-12 14:14:00|4449.16|4449.16|4448.48|4448.48|4449.16|4449.16|4448.48|4448.48|0
1636726450000|2021-11-12 14:14:10|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|4447.96|0
1636726480000|2021-11-12 14:14:40|4448.01|4448.01|4446.55|4446.55|4448.01|4448.01|4446.55|4446.55|0
1636726500000|2021-11-12 14:15:00|4446.49|4446.49|4446.37|4446.37|4446.49|4446.49|4446.37|4446.37|0
1636726520000|2021-11-12 14:15:20|4447.05|4447.05|4446.52|4446.52|4447.05|4447.05|4446.52|4446.52|0
1636726550000|2021-11-12 14:15:50|4445.82|4445.82|4444.83|4444.83|4445.82|4445.82|4444.83|4444.83|0
1636726560000|2021-11-12 14:16:00|4445.71|4445.71|4445.18|4445.18|4445.71|4445.71|4445.18|4445.18|0
1636726580000|2021-11-12 14:16:20|4444.5|4444.5|4444.39|4444.39|4444.56|4444.56|4444.39|4444.39|0
1636726600000|2021-11-12 14:16:40|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|4444.92|0
1636726640000|2021-11-12 14:17:20|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|0
1636726660000|2021-11-12 14:17:40|4444.92|4444.92|4445.45|4445.45|4445.45|4445.45|4444.92|4444.92|0
1636726740000|2021-11-12 14:19:00|4444.92|4444.92|4445.62|4445.62|4445.62|4445.62|4444.92|4444.92|0
1636726750000|2021-11-12 14:19:10|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|0
1636726780000|2021-11-12 14:19:40|4445.62|4445.62|4445.45|4445.45|4445.62|4445.62|4445.45|4445.45|0
1636726810000|2021-11-12 14:20:10|4445.27|4445.27|4444.92|4444.92|4445.27|4445.27|4444.92|4444.92|0
1636726820000|2021-11-12 14:20:20|4444.04|4444.04|4443.92|4443.92|4444.04|4444.04|4443.92|4443.92|0
1636726850000|2021-11-12 14:20:50|4443.75|4443.75|4443.75|4443.75|4443.75|4443.75|4443.07|4443.07|0
1636726890000|2021-11-12 14:21:30|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|4443.91|0
1636726900000|2021-11-12 14:21:40|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|4443.74|0
1636726930000|2021-11-12 14:22:10|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|4443.57|0
1636726960000|2021-11-12 14:22:40|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|0
1636726970000|2021-11-12 14:22:50|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|4443.24|0
1636726990000|2021-11-12 14:23:10|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|4443.08|0
1636727000000|2021-11-12 14:23:20|4443.76|4443.76|4443.76|4443.76|4443.76|4443.76|4443.76|4443.76|0
1636727040000|2021-11-12 14:24:00|4443.23|4443.23|4443.41|4443.41|4443.41|4443.41|4443.23|4443.23|0
1636727060000|2021-11-12 14:24:20|4443.23|4443.23|4443.76|4443.76|4443.76|4443.76|4443.23|4443.23|0
1636727080000|2021-11-12 14:24:40|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|4443.41|0
1636727100000|2021-11-12 14:25:00|4443.46|4443.46|4443.62|4443.62|4443.62|4443.62|4443.46|4443.46|0
1636727110000|2021-11-12 14:25:10|4444.15|4444.15|4444.26|4444.26|4444.26|4444.26|4444.15|4444.15|0
1636727130000|2021-11-12 14:25:30|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|4444.14|0
1636727170000|2021-11-12 14:26:10|4443.97|4443.97|4443.12|4443.12|4443.97|4443.97|4443.12|4443.12|0
1636727230000|2021-11-12 14:27:10|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|0
1636727250000|2021-11-12 14:27:30|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|4442.7|0
1636727260000|2021-11-12 14:27:40|4442.18|4442.18|4442.35|4442.35|4442.35|4442.35|4442.18|4442.18|0
1636727270000|2021-11-12 14:27:50|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|4442.4|0
1636727280000|2021-11-12 14:28:00|4442.23|4442.23|4442.4|4442.4|4442.4|4442.4|4442.23|4442.23|0
1636727310000|2021-11-12 14:28:30|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|0
1636727330000|2021-11-12 14:28:50|4442.19|4442.19|4442.19|4442.19|4442.19|4442.19|4442.19|4442.19|0
1636727340000|2021-11-12 14:29:00|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|0
1636727380000|2021-11-12 14:29:40|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|0
1636727390000|2021-11-12 14:29:50|4440.44|4440.44|4439.12|4439.12|4440.44|4440.44|4439.12|4439.12|0
1636727400000|2021-11-12 14:30:00|4438.44|4438.44|4438.12|4438.12|4438.44|4438.44|4437.09|4437.09|0
1636727410000|2021-11-12 14:30:10|4437.47|4437.47|4437.19|4437.19|4438.69|4438.69|4437.19|4437.19|0
1636727420000|2021-11-12 14:30:20|4437.72|4437.72|4437.56|4437.56|4438.43|4438.43|4437.56|4437.56|0
1636727430000|2021-11-12 14:30:30|4438.08|4438.08|4437.05|4437.05|4438.08|4438.08|4437.05|4437.05|0
1636727440000|2021-11-12 14:30:40|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|0
1636727460000|2021-11-12 14:31:00|4437.2|4437.2|4437.73|4437.73|4437.73|4437.73|4437.2|4437.2|0
1636727470000|2021-11-12 14:31:10|4438.78|4438.78|4439.62|4439.62|4439.62|4439.62|4438.78|4438.78|0
1636727480000|2021-11-12 14:31:20|4439.35|4439.35|4439.71|4439.71|4439.71|4439.71|4439.35|4439.35|0
1636727490000|2021-11-12 14:31:30|4439.88|4439.88|4439.71|4439.71|4439.88|4439.88|4439.53|4439.53|0
1636727510000|2021-11-12 14:31:50|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|0
1636727520000|2021-11-12 14:32:00|4438.73|4438.73|4438.73|4438.73|4438.73|4438.73|4438.73|4438.73|0
1636727560000|2021-11-12 14:32:40|4437.5|4437.5|4437.67|4437.67|4437.67|4437.67|4437.32|4437.32|0
1636727570000|2021-11-12 14:32:50|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|4437.85|0
1636727580000|2021-11-12 14:33:00|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|0
1636727590000|2021-11-12 14:33:10|4438.08|4438.08|4438.26|4438.26|4438.43|4438.43|4438.08|4438.08|0
1636727610000|2021-11-12 14:33:30|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|4438.61|0
1636727620000|2021-11-12 14:33:40|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|0
1636727640000|2021-11-12 14:34:00|4440.01|4440.01|4442.24|4442.24|4442.24|4442.24|4440.01|4440.01|0
1636727650000|2021-11-12 14:34:10|4441.56|4441.56|4441.77|4441.77|4441.77|4441.77|4441.56|4441.56|0
1636727660000|2021-11-12 14:34:20|4441.42|4441.42|4441.32|4441.32|4441.42|4441.42|4441.32|4441.32|0
1636727690000|2021-11-12 14:34:50|4441.49|4441.49|4441.67|4441.67|4441.67|4441.67|4441.49|4441.49|0
1636727710000|2021-11-12 14:35:10|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|4442.02|0
1636727720000|2021-11-12 14:35:20|4441.49|4441.49|4442.17|4442.17|4442.17|4442.17|4441.49|4441.49|0
1636727730000|2021-11-12 14:35:30|4441.47|4441.47|4441.64|4441.64|4441.64|4441.64|4441.47|4441.47|0
1636727740000|2021-11-12 14:35:40|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|0
1636727750000|2021-11-12 14:35:50|4441.73|4441.73|4441.61|4441.61|4441.73|4441.73|4441.61|4441.61|0
1636727770000|2021-11-12 14:36:10|4440.91|4440.91|4440.23|4440.23|4440.91|4440.91|4440.23|4440.23|0
1636727830000|2021-11-12 14:37:10|4439.53|4439.53|4437.98|4437.98|4439.53|4439.53|4437.98|4437.98|0
1636727860000|2021-11-12 14:37:40|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|4437.28|0
1636727870000|2021-11-12 14:37:50|4437.63|4437.63|4437.97|4437.97|4437.97|4437.97|4437.63|4437.63|0
1636727880000|2021-11-12 14:38:00|4437.29|4437.29|4437.97|4437.97|4437.97|4437.97|4437.29|4437.29|0
1636727890000|2021-11-12 14:38:10|4438.32|4438.32|4437.64|4437.64|4438.32|4438.32|4437.64|4437.64|0
1636727900000|2021-11-12 14:38:20|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|4437.49|0
1636727920000|2021-11-12 14:38:40|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|4437.65|0
1636727940000|2021-11-12 14:39:00|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|4438.18|0
1636727950000|2021-11-12 14:39:10|4438.85|4438.85|4439.53|4439.53|4439.53|4439.53|4438.85|4438.85|0
1636727960000|2021-11-12 14:39:20|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|0
1636727990000|2021-11-12 14:39:50|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|0
1636728020000|2021-11-12 14:40:20|4439.55|4439.55|4439.55|4439.55|4439.55|4439.55|4439.55|4439.55|0
1636728030000|2021-11-12 14:40:30|4439.72|4439.72|4440.4|4440.4|4440.4|4440.4|4439.72|4439.72|0
1636728050000|2021-11-12 14:40:50|4439.7|4439.7|4439.87|4439.87|4439.87|4439.87|4439.7|4439.7|0
1636728070000|2021-11-12 14:41:10|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|0
1636728100000|2021-11-12 14:41:40|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|4439.4|0
1636728110000|2021-11-12 14:41:50|4439.22|4439.22|4439.4|4439.4|4439.4|4439.4|4439.22|4439.22|0
1636728120000|2021-11-12 14:42:00|4440.42|4440.42|4440.6|4440.6|4440.6|4440.6|4440.42|4440.42|0
1636728180000|2021-11-12 14:43:00|4441.28|4441.28|4442.8|4442.8|4442.98|4442.98|4441.28|4441.28|0
1636728200000|2021-11-12 14:43:20|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|4442.45|0
1636728240000|2021-11-12 14:44:00|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|4442.35|0
1636728270000|2021-11-12 14:44:30|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|4442.14|0
1636728280000|2021-11-12 14:44:40|4442.31|4442.31|4443.61|4443.61|4443.61|4443.61|4442.31|4442.31|0
1636728300000|2021-11-12 14:45:00|4442.91|4442.91|4442.23|4442.23|4443.02|4443.02|4442.23|4442.23|0
1636728330000|2021-11-12 14:45:30|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|4441.35|0
1636728340000|2021-11-12 14:45:40|4441.5|4441.5|4441.74|4441.74|4441.74|4441.74|4441.5|4441.5|0
1636728350000|2021-11-12 14:45:50|4441.91|4441.91|4442.44|4442.44|4442.44|4442.44|4441.91|4441.91|0
1636728370000|2021-11-12 14:46:10|4443.11|4443.11|4443.46|4443.46|4443.46|4443.46|4443.11|4443.11|0
1636728400000|2021-11-12 14:46:40|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|0
1636728420000|2021-11-12 14:47:00|4442.62|4442.62|4442|4442|4442.79|4442.79|4442|4442|0
1636728460000|2021-11-12 14:47:40|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|0
1636728490000|2021-11-12 14:48:10|4441.86|4441.86|4441.33|4441.33|4441.86|4441.86|4441.33|4441.33|0
1636728500000|2021-11-12 14:48:20|4441.51|4441.51|4441.86|4441.86|4441.86|4441.86|4441.51|4441.51|0
1636728530000|2021-11-12 14:48:50|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|4441.69|0
1636728540000|2021-11-12 14:49:00|4441.59|4441.59|4441.43|4441.43|4441.59|4441.59|4441.43|4441.43|0
1636728560000|2021-11-12 14:49:20|4441.59|4441.59|4440.89|4440.89|4441.59|4441.59|4440.89|4440.89|0
1636728570000|2021-11-12 14:49:30|4440.78|4440.78|4440.26|4440.26|4440.83|4440.83|4440.26|4440.26|0
1636728630000|2021-11-12 14:50:30|4439.56|4439.56|4438.88|4438.88|4439.56|4439.56|4438.88|4438.88|0
1636728640000|2021-11-12 14:50:40|4438.36|4438.36|4438.2|4438.2|4438.36|4438.36|4438.2|4438.2|0
1636728660000|2021-11-12 14:51:00|4438.9|4438.9|4439.93|4439.93|4439.93|4439.93|4438.9|4438.9|0
1636728670000|2021-11-12 14:51:10|4440.24|4440.24|4440.09|4440.09|4440.24|4440.24|4440.09|4440.09|0
1636728680000|2021-11-12 14:51:20|4440.24|4440.24|4440.09|4440.09|4440.24|4440.24|4440.09|4440.09|0
1636728700000|2021-11-12 14:51:40|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|0
1636728740000|2021-11-12 14:52:20|4440.09|4440.09|4440.44|4440.44|4440.44|4440.44|4440.09|4440.09|0
1636728760000|2021-11-12 14:52:40|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|0
1636728770000|2021-11-12 14:52:50|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|4440.09|0
1636728800000|2021-11-12 14:53:20|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|4439.92|0
1636728830000|2021-11-12 14:53:50|4439.25|4439.25|4439.4|4439.4|4439.4|4439.4|4438.72|4438.72|0
1636728850000|2021-11-12 14:54:10|4438.34|4438.34|4438.58|4438.58|4438.69|4438.69|4438.34|4438.34|0
1636728860000|2021-11-12 14:54:20|4437.87|4437.87|4437.05|4437.05|4437.87|4437.87|4437.05|4437.05|0
1636728870000|2021-11-12 14:54:30|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|4437.73|0
1636728880000|2021-11-12 14:54:40|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|0
1636728890000|2021-11-12 14:54:50|4437.66|4437.66|4437.66|4437.66|4437.66|4437.66|4437.66|4437.66|0
1636728900000|2021-11-12 14:55:00|4437.31|4437.31|4437.63|4437.63|4437.63|4437.63|4437.31|4437.31|0
1636728920000|2021-11-12 14:55:20|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|4437.1|0
1636728940000|2021-11-12 14:55:40|4436.99|4436.99|4436.99|4436.99|4436.99|4436.99|4436.99|4436.99|0
1636728970000|2021-11-12 14:56:10|4436.28|4436.28|4436.34|4436.34|4436.34|4436.34|4436.28|4436.28|0
1636728990000|2021-11-12 14:56:30|4436.16|4436.16|4435.64|4435.64|4436.16|4436.16|4435.64|4435.64|0
1636729020000|2021-11-12 14:57:00|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|0
1636729040000|2021-11-12 14:57:20|4434.58|4434.58|4434|4434|4434.58|4434.58|4434|4434|0
1636729050000|2021-11-12 14:57:30|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|4433.33|0
1636729070000|2021-11-12 14:57:50|4432.65|4432.65|4432.3|4432.3|4432.65|4432.65|4432.3|4432.3|0
1636729110000|2021-11-12 14:58:30|4433.18|4433.18|4433|4433|4433.18|4433.18|4433|4433|0
1636729120000|2021-11-12 14:58:40|4433.71|4433.71|4433.53|4433.53|4433.71|4433.71|4433.53|4433.53|0
1636729130000|2021-11-12 14:58:50|4433.69|4433.69|4433.71|4433.71|4433.71|4433.71|4433.53|4433.53|0
1636729150000|2021-11-12 14:59:10|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|4434.38|0
1636729160000|2021-11-12 14:59:20|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|4434.54|0
1636729180000|2021-11-12 14:59:40|4434.66|4434.66|4434.66|4434.66|4434.66|4434.66|4434.66|4434.66|0
1636729200000|2021-11-12 15:00:00|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|4434.5|0
1636729220000|2021-11-12 15:00:20|4434.85|4434.85|4434.67|4434.67|4434.85|4434.85|4434.67|4434.67|0
1636729230000|2021-11-12 15:00:30|4434.32|4434.32|4435.38|4435.38|4435.38|4435.38|4434.32|4434.32|0
1636729240000|2021-11-12 15:00:40|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|0
1636729260000|2021-11-12 15:01:00|4435.57|4435.57|4435.78|4435.78|4435.78|4435.78|4435.57|4435.57|0
1636729290000|2021-11-12 15:01:30|4436.31|4436.31|4436.47|4436.47|4436.47|4436.47|4436.31|4436.31|0
1636729300000|2021-11-12 15:01:40|4436.32|4436.32|4435.97|4435.97|4436.32|4436.32|4435.97|4435.97|0
1636729310000|2021-11-12 15:01:50|4436.67|4436.67|4436.85|4436.85|4436.85|4436.85|4436.67|4436.67|0
1636729320000|2021-11-12 15:02:00|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|0
1636729330000|2021-11-12 15:02:10|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|0
1636729340000|2021-11-12 15:02:20|4437.73|4437.73|4437.2|4437.2|4437.73|4437.73|4437.2|4437.2|0
1636729370000|2021-11-12 15:02:50|4437.37|4437.37|4437.37|4437.37|4437.37|4437.37|4437.37|4437.37|0
1636729380000|2021-11-12 15:03:00|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|0
1636729430000|2021-11-12 15:03:50|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|4436.5|0
1636729480000|2021-11-12 15:04:40|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|4435.45|0
1636729490000|2021-11-12 15:04:50|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|0
1636729500000|2021-11-12 15:05:00|4434.61|4434.61|4434.01|4434.01|4434.71|4434.71|4434.01|4434.01|0
1636729520000|2021-11-12 15:05:20|4434.06|4434.06|4435.29|4435.29|4435.29|4435.29|4433.89|4433.89|0
1636729530000|2021-11-12 15:05:30|4435.12|4435.12|4435.29|4435.29|4435.29|4435.29|4435.12|4435.12|0
1636729540000|2021-11-12 15:05:40|4435.47|4435.47|4435.99|4435.99|4435.99|4435.99|4435.47|4435.47|0
1636729550000|2021-11-12 15:05:50|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|4436.67|0
1636729560000|2021-11-12 15:06:00|4436.49|4436.49|4435.97|4435.97|4436.49|4436.49|4435.97|4435.97|0
1636729580000|2021-11-12 15:06:20|4436.14|4436.14|4435.97|4435.97|4436.32|4436.32|4435.97|4435.97|0
1636729590000|2021-11-12 15:06:30|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|4436.84|0
1636729600000|2021-11-12 15:06:40|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|4436.49|0
1636729630000|2021-11-12 15:07:10|4436.14|4436.14|4436.72|4436.72|4436.72|4436.72|4436.14|4436.14|0
1636729640000|2021-11-12 15:07:20|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|4436.02|0
1636729660000|2021-11-12 15:07:40|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|4435.84|0
1636729670000|2021-11-12 15:07:50|4436.02|4436.02|4437.25|4437.25|4437.25|4437.25|4436.02|4436.02|0
1636729680000|2021-11-12 15:08:00|4437.6|4437.6|4437.6|4437.6|4437.6|4437.6|4437.6|4437.6|0
1636729700000|2021-11-12 15:08:20|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|0
1636729720000|2021-11-12 15:08:40|4436.9|4436.9|4436.72|4436.72|4436.9|4436.9|4436.72|4436.72|0
1636729760000|2021-11-12 15:09:20|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|4437.07|0
1636729770000|2021-11-12 15:09:30|4437.25|4437.25|4437.92|4437.92|4437.92|4437.92|4437.25|4437.25|0
1636729790000|2021-11-12 15:09:50|4437.25|4437.25|4437.77|4437.77|4437.77|4437.77|4437.25|4437.25|0
1636729800000|2021-11-12 15:10:00|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|4437.42|0
1636729810000|2021-11-12 15:10:10|4437.37|4437.37|4437.37|4437.37|4437.37|4437.37|4437.37|4437.37|0
1636729820000|2021-11-12 15:10:20|4437.53|4437.53|4437.36|4437.36|4437.53|4437.53|4437.36|4437.36|0
1636729830000|2021-11-12 15:10:30|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|4437.18|0
1636729850000|2021-11-12 15:10:50|4437.23|4437.23|4437.49|4437.49|4437.49|4437.49|4437.22|4437.22|0
1636729860000|2021-11-12 15:11:00|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|4437.16|0
1636729870000|2021-11-12 15:11:10|4437.32|4437.32|4437.16|4437.16|4437.32|4437.32|4437.16|4437.16|0
1636729920000|2021-11-12 15:12:00|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|4436.98|0
1636729980000|2021-11-12 15:13:00|4436.46|4436.46|4438.69|4438.69|4438.69|4438.69|4436.46|4436.46|0
1636729990000|2021-11-12 15:13:10|4438.86|4438.86|4439.39|4439.39|4439.39|4439.39|4438.86|4438.86|0
1636730010000|2021-11-12 15:13:30|4438.86|4438.86|4439.54|4439.54|4439.54|4439.54|4438.86|4438.86|0
1636730020000|2021-11-12 15:13:40|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|4438.86|0
1636730040000|2021-11-12 15:14:00|4439.04|4439.04|4439.39|4439.39|4439.39|4439.39|4439.04|4439.04|0
1636730050000|2021-11-12 15:14:10|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|0
1636730070000|2021-11-12 15:14:30|4438.45|4438.45|4438.12|4438.12|4438.45|4438.45|4438.12|4438.12|0
1636730080000|2021-11-12 15:14:40|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|4437.59|0
1636730090000|2021-11-12 15:14:50|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|4437.47|0
1636730100000|2021-11-12 15:15:00|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|0
1636730110000|2021-11-12 15:15:10|4438.17|4438.17|4437.65|4437.65|4438.17|4438.17|4437.65|4437.65|0
1636730150000|2021-11-12 15:15:50|4437.82|4437.82|4438|4438|4438|4438|4437.82|4437.82|0
1636730170000|2021-11-12 15:16:10|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|4438.35|0
1636730190000|2021-11-12 15:16:30|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|4437.82|0
1636730210000|2021-11-12 15:16:50|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|4437.94|0
1636730220000|2021-11-12 15:17:00|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|4438.12|0
1636730230000|2021-11-12 15:17:10|4437.77|4437.77|4436.71|4436.71|4437.77|4437.77|4436.71|4436.71|0
1636730240000|2021-11-12 15:17:20|4436.04|4436.04|4435.36|4435.36|4436.04|4436.04|4435.36|4435.36|0
1636730250000|2021-11-12 15:17:30|4435.19|4435.19|4435.19|4435.19|4435.19|4435.19|4435.19|4435.19|0
1636730280000|2021-11-12 15:18:00|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|4435.35|0
1636730300000|2021-11-12 15:18:20|4435.46|4435.46|4435.58|4435.58|4435.58|4435.58|4435.46|4435.46|0
1636730310000|2021-11-12 15:18:30|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|4435.42|0
1636730320000|2021-11-12 15:18:40|4435.58|4435.58|4435.58|4435.58|4435.58|4435.58|4435.58|4435.58|0
1636730340000|2021-11-12 15:19:00|4435.41|4435.41|4435.05|4435.05|4435.41|4435.41|4435.05|4435.05|0
1636730350000|2021-11-12 15:19:10|4435|4435|4435|4435|4435|4435|4435|4435|0
1636730430000|2021-11-12 15:20:30|4434.9|4434.9|4434.72|4434.72|4434.9|4434.9|4434.72|4434.72|0
1636730450000|2021-11-12 15:20:50|4434.55|4434.55|4434.37|4434.37|4434.55|4434.55|4434.2|4434.2|0
1636730460000|2021-11-12 15:21:00|4433.84|4433.84|4433.05|4433.05|4433.84|4433.84|4433.05|4433.05|0
1636730470000|2021-11-12 15:21:10|4432.52|4432.52|4431.17|4431.17|4432.52|4432.52|4431.17|4431.17|0
1636730490000|2021-11-12 15:21:30|4431.06|4431.06|4431.73|4431.73|4431.73|4431.73|4431.06|4431.06|0
1636730500000|2021-11-12 15:21:40|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|4432.41|0
1636730510000|2021-11-12 15:21:50|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|4431.88|0
1636730530000|2021-11-12 15:22:10|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|4432.06|0
1636730620000|2021-11-12 15:23:40|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|4432.37|0
1636730630000|2021-11-12 15:23:50|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|4432.42|0
1636730660000|2021-11-12 15:24:20|4432.31|4432.31|4432.31|4432.31|4432.31|4432.31|4432.31|4432.31|0
1636730680000|2021-11-12 15:24:40|4432.68|4432.68|4432.52|4432.52|4432.68|4432.68|4432.52|4432.52|0
1636730690000|2021-11-12 15:24:50|4432.36|4432.36|4432.64|4432.64|4432.64|4432.64|4432.36|4432.36|0
1636730700000|2021-11-12 15:25:00|4432.49|4432.49|4432.55|4432.55|4432.55|4432.55|4432.49|4432.49|0
1636730750000|2021-11-12 15:25:50|4432.9|4432.9|4432.55|4432.55|4432.9|4432.9|4432.55|4432.55|0
1636730760000|2021-11-12 15:26:00|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|4432.72|0
1636730770000|2021-11-12 15:26:10|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|4432.51|0
1636730780000|2021-11-12 15:26:20|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|4432.34|0
1636730800000|2021-11-12 15:26:40|4432.22|4432.22|4430.82|4430.82|4432.22|4432.22|4430.82|4430.82|0
1636730810000|2021-11-12 15:26:50|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|4430.14|0
1636730820000|2021-11-12 15:27:00|4430.32|4430.32|4430.14|4430.14|4430.32|4430.32|4430.14|4430.14|0
1636730850000|2021-11-12 15:27:30|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|0
1636730860000|2021-11-12 15:27:40|4430.26|4430.26|4430.26|4430.26|4430.26|4430.26|4430.26|4430.26|0
1636730870000|2021-11-12 15:27:50|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|0
1636730880000|2021-11-12 15:28:00|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|0
1636730930000|2021-11-12 15:28:50|4429.63|4429.63|4429.63|4429.63|4429.63|4429.63|4429.63|4429.63|0
1636730950000|2021-11-12 15:29:10|4429.28|4429.28|4429.51|4429.51|4429.63|4429.63|4429.28|4429.28|0
1636730960000|2021-11-12 15:29:20|4429.34|4429.34|4428.99|4428.99|4429.34|4429.34|4428.99|4428.99|0
1636731000000|2021-11-12 15:30:00|4428.81|4428.81|4428.66|4428.66|4428.81|4428.81|4428.66|4428.66|0
1636731030000|2021-11-12 15:30:30|4429.19|4429.19|4429.02|4429.02|4429.19|4429.19|4429.02|4429.02|0
1636731040000|2021-11-12 15:30:40|4429.37|4429.37|4429.02|4429.02|4429.54|4429.54|4429.02|4429.02|0
1636731050000|2021-11-12 15:30:50|4428.66|4428.66|4428.02|4428.02|4428.66|4428.66|4428.02|4428.02|0
1636731070000|2021-11-12 15:31:10|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|4428.55|0
1636731120000|2021-11-12 15:32:00|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|4428.38|0
1636731140000|2021-11-12 15:32:20|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|4427.86|0
1636731180000|2021-11-12 15:33:00|4427.51|4427.51|4428.03|4428.03|4428.03|4428.03|4427.51|4427.51|0
1636731190000|2021-11-12 15:33:10|4428.21|4428.21|4428.21|4428.21|4428.21|4428.21|4428.21|4428.21|0
1636731210000|2021-11-12 15:33:30|4428.37|4428.37|4428.08|4428.08|4428.37|4428.37|4428.08|4428.08|0
1636731240000|2021-11-12 15:34:00|4428.23|4428.23|4429.05|4429.05|4429.05|4429.05|4428.23|4428.23|0
1636731260000|2021-11-12 15:34:20|4428.17|4428.17|4428|4428|4428.17|4428.17|4428|4428|0
1636731280000|2021-11-12 15:34:40|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|4427.32|0
1636731300000|2021-11-12 15:35:00|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|4427.47|0
1636731310000|2021-11-12 15:35:10|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|4427.64|0
1636731320000|2021-11-12 15:35:20|4427.99|4427.99|4428.62|4428.62|4428.62|4428.62|4427.94|4427.94|0
1636731330000|2021-11-12 15:35:30|4428.79|4428.79|4428.44|4428.44|4428.97|4428.97|4428.44|4428.44|0
1636731360000|2021-11-12 15:36:00|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|4428.49|0
1636731370000|2021-11-12 15:36:10|4428.65|4428.65|4429.18|4429.18|4429.18|4429.18|4428.65|4428.65|0
1636731380000|2021-11-12 15:36:20|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|4429.53|0
1636731400000|2021-11-12 15:36:40|4429.38|4429.38|4429.73|4429.73|4429.73|4429.73|4429.38|4429.38|0
1636731410000|2021-11-12 15:36:50|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|0
1636731420000|2021-11-12 15:37:00|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|4429.91|0
1636731430000|2021-11-12 15:37:10|4430.08|4430.08|4429.91|4429.91|4430.08|4430.08|4429.91|4429.91|0
1636731460000|2021-11-12 15:37:40|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|0
1636731490000|2021-11-12 15:38:10|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|4429.28|0
1636731510000|2021-11-12 15:38:30|4427.93|4427.93|4427.9|4427.9|4428.6|4428.6|4427.9|4427.9|0
1636731530000|2021-11-12 15:38:50|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|4427.74|0
1636731590000|2021-11-12 15:39:50|4427.21|4427.21|4427.21|4427.21|4427.21|4427.21|4426.69|4426.69|0
1636731610000|2021-11-12 15:40:10|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|4426.86|0
1636731620000|2021-11-12 15:40:20|4427.21|4427.21|4427.21|4427.21|4427.21|4427.21|4427.21|4427.21|0
1636731640000|2021-11-12 15:40:40|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|4427.04|0
1636731730000|2021-11-12 15:42:10|4427.56|4427.56|4428.22|4428.22|4428.22|4428.22|4427.56|4427.56|0
1636731740000|2021-11-12 15:42:20|4427.52|4427.52|4427.69|4427.69|4427.69|4427.69|4427.52|4427.52|0
1636731780000|2021-11-12 15:43:00|4428.22|4428.22|4428.39|4428.39|4428.39|4428.39|4428.22|4428.22|0
1636731790000|2021-11-12 15:43:10|4428.51|4428.51|4429.19|4429.19|4429.19|4429.19|4428.51|4428.51|0
1636731820000|2021-11-12 15:43:40|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|4429.89|0
1636731880000|2021-11-12 15:44:40|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|4430.24|0
1636731900000|2021-11-12 15:45:00|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|4430.4|0
1636731920000|2021-11-12 15:45:20|4430.23|4430.23|4430.23|4430.23|4430.23|4430.23|4430.23|4430.23|0
1636731930000|2021-11-12 15:45:30|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|4430.05|0
1636731960000|2021-11-12 15:46:00|4429.87|4429.87|4429.87|4429.87|4429.87|4429.87|4429.87|4429.87|0
1636731970000|2021-11-12 15:46:10|4429.99|4429.99|4429.99|4429.99|4429.99|4429.99|4429.99|4429.99|0
1636731990000|2021-11-12 15:46:30|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|4430.52|0
1636732030000|2021-11-12 15:47:10|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|0
1636732050000|2021-11-12 15:47:30|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|4429.68|0
1636732080000|2021-11-12 15:48:00|4430.01|4430.01|4430.11|4430.11|4430.11|4430.11|4430.01|4430.01|0
1636732100000|2021-11-12 15:48:20|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|4429.78|0
1636732120000|2021-11-12 15:48:40|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|4429.94|0
1636732180000|2021-11-12 15:49:40|4430.06|4430.06|4430.12|4430.12|4430.12|4430.12|4429.77|4429.77|0
1636732200000|2021-11-12 15:50:00|4429.91|4429.91|4430.37|4430.37|4430.53|4430.53|4429.85|4429.85|0
1636732210000|2021-11-12 15:50:10|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|0
1636732230000|2021-11-12 15:50:30|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|4430.71|0
1636732270000|2021-11-12 15:51:10|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|0
1636732320000|2021-11-12 15:52:00|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|0
1636732330000|2021-11-12 15:52:10|4430.09|4430.09|4431.44|4431.44|4432.02|4432.02|4430.09|4430.09|0
1636732340000|2021-11-12 15:52:20|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|0
1636732350000|2021-11-12 15:52:30|4430.91|4430.91|4430.03|4430.03|4430.91|4430.91|4430.03|4430.03|0
1636732360000|2021-11-12 15:52:40|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|0
1636732370000|2021-11-12 15:52:50|4429.69|4429.69|4430.05|4430.05|4430.05|4430.05|4429.69|4429.69|0
1636732380000|2021-11-12 15:53:00|4429.87|4429.87|4430.21|4430.21|4430.91|4430.91|4429.87|4429.87|0
1636732400000|2021-11-12 15:53:20|4430.88|4430.88|4429.52|4429.52|4430.88|4430.88|4429.52|4429.52|0
1636732440000|2021-11-12 15:54:00|4429.67|4429.67|4429.67|4429.67|4429.67|4429.67|4429.67|4429.67|0
1636732460000|2021-11-12 15:54:20|4429.32|4429.32|4429.32|4429.32|4429.32|4429.32|4429.32|4429.32|0
1636732470000|2021-11-12 15:54:30|4429.67|4429.67|4428.99|4428.99|4429.67|4429.67|4428.99|4428.99|0
1636732480000|2021-11-12 15:54:40|4429.11|4429.11|4429.11|4429.11|4429.11|4429.11|4429.11|4429.11|0
1636732500000|2021-11-12 15:55:00|4429.27|4429.27|4429.21|4429.21|4429.27|4429.27|4429.21|4429.21|0
1636732530000|2021-11-12 15:55:30|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|4429.56|0
1636732550000|2021-11-12 15:55:50|4429.39|4429.39|4429.54|4429.54|4429.54|4429.54|4428.86|4428.86|0
1636732560000|2021-11-12 15:56:00|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|4430.21|0
1636732570000|2021-11-12 15:56:10|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|4429.54|0
1636732590000|2021-11-12 15:56:30|4429.25|4429.25|4428.57|4428.57|4429.25|4429.25|4428.57|4428.57|0
1636732620000|2021-11-12 15:57:00|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|4428.52|0
1636732630000|2021-11-12 15:57:10|4428.42|4428.42|4428.42|4428.42|4428.42|4428.42|4428.42|4428.42|0
1636732680000|2021-11-12 15:58:00|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|4429.09|0
1636732700000|2021-11-12 15:58:20|4429.27|4429.27|4429.09|4429.09|4429.27|4429.27|4429.09|4429.09|0
1636732710000|2021-11-12 15:58:30|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|0
1636732730000|2021-11-12 15:58:50|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|4428.98|0
1636732760000|2021-11-12 15:59:20|4428.8|4428.8|4428.91|4428.91|4428.91|4428.91|4428.8|4428.8|0
1636732770000|2021-11-12 15:59:30|4429.07|4429.07|4428.54|4428.54|4429.07|4429.07|4428.54|4428.54|0
1636732780000|2021-11-12 15:59:40|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|4428.72|0
1636732790000|2021-11-12 15:59:50|4429.24|4429.24|4429.42|4429.42|4429.42|4429.42|4429.24|4429.24|0
1636732810000|2021-11-12 16:00:10|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1636732820000|2021-11-12 16:00:20|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|4429.48|0
1636732850000|2021-11-12 16:00:50|4430.15|4430.15|4429.48|4429.48|4430.15|4430.15|4429.48|4429.48|0
1636732880000|2021-11-12 16:01:20|4430|4430|4430|4430|4430|4430|4430|4430|0
1636732930000|2021-11-12 16:02:10|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|4430.18|0
1636732940000|2021-11-12 16:02:20|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|4430.02|0
1636732980000|2021-11-12 16:03:00|4429.97|4429.97|4429.97|4429.97|4429.97|4429.97|4429.97|4429.97|0
1636733000000|2021-11-12 16:03:20|4429.29|4429.29|4428.94|4428.94|4429.29|4429.29|4428.94|4428.94|0
1636733020000|2021-11-12 16:03:40|4428.59|4428.59|4428.59|4428.59|4428.59|4428.59|4428.59|4428.59|0
1636733040000|2021-11-12 16:04:00|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|4428.74|0
1636733050000|2021-11-12 16:04:10|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|4428.69|0
1636733060000|2021-11-12 16:04:20|4429.04|4429.04|4428.92|4428.92|4429.21|4429.21|4428.92|4428.92|0
1636733070000|2021-11-12 16:04:30|4428.87|4428.87|4428.87|4428.87|4428.87|4428.87|4428.87|4428.87|0
1636733080000|2021-11-12 16:04:40|4429.08|4429.08|4429.08|4429.08|4429.08|4429.08|4429.08|4429.08|0
1636733090000|2021-11-12 16:04:50|4429.75|4429.75|4429.75|4429.75|4430.43|4430.43|4429.75|4429.75|0
1636733100000|2021-11-12 16:05:00|4429.59|4429.59|4430.29|4430.29|4430.29|4430.29|4429.59|4429.59|0
1636733120000|2021-11-12 16:05:20|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|4430.82|0
1636733160000|2021-11-12 16:06:00|4430.99|4430.99|4431.67|4431.67|4431.67|4431.67|4430.99|4430.99|0
1636733170000|2021-11-12 16:06:10|4430.99|4430.99|4430.82|4430.82|4430.99|4430.99|4430.82|4430.82|0
1636733180000|2021-11-12 16:06:20|4430.71|4430.71|4430.19|4430.19|4430.71|4430.71|4430.19|4430.19|0
1636733190000|2021-11-12 16:06:30|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|4430.54|0
1636733210000|2021-11-12 16:06:50|4429.86|4429.86|4429.71|4429.71|4429.86|4429.86|4429.71|4429.71|0
1636733250000|2021-11-12 16:07:30|4429.89|4429.89|4430.05|4430.05|4430.05|4430.05|4429.89|4429.89|0
1636733260000|2021-11-12 16:07:40|4430.73|4430.73|4430.73|4430.73|4430.73|4430.73|4430.73|4430.73|0
1636733320000|2021-11-12 16:08:40|4430.87|4430.87|4431.02|4431.02|4431.02|4431.02|4430.87|4430.87|0
1636733340000|2021-11-12 16:09:00|4431.25|4431.25|4431.08|4431.08|4431.25|4431.25|4431.08|4431.08|0
1636733360000|2021-11-12 16:09:20|4431.61|4431.61|4431.55|4431.55|4431.61|4431.61|4431.55|4431.55|0
1636733370000|2021-11-12 16:09:30|4431.5|4431.5|4431.38|4431.38|4431.5|4431.5|4431.32|4431.32|0
1636733390000|2021-11-12 16:09:50|4431.55|4431.55|4431.73|4431.73|4431.73|4431.73|4431.55|4431.55|0
1636733400000|2021-11-12 16:10:00|4431.85|4431.85|4431.85|4431.85|4431.85|4431.85|4431.85|4431.85|0
1636733410000|2021-11-12 16:10:10|4431.17|4431.17|4431.17|4431.17|4431.17|4431.17|4431.17|4431.17|0
1636733430000|2021-11-12 16:10:30|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|4430.99|0
1636733460000|2021-11-12 16:11:00|4430.82|4430.82|4430.53|4430.53|4430.82|4430.82|4430.53|4430.53|0
1636733470000|2021-11-12 16:11:10|4430.2|4430.2|4430.9|4430.9|4431.08|4431.08|4430.2|4430.2|0
1636733480000|2021-11-12 16:11:20|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|0
1636733490000|2021-11-12 16:11:30|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|4432.25|0
1636733510000|2021-11-12 16:11:50|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|4431.58|0
1636733520000|2021-11-12 16:12:00|4432.1|4432.1|4432.1|4432.1|4432.1|4432.1|4432.1|4432.1|0
1636733570000|2021-11-12 16:12:50|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|4432.28|0
1636733580000|2021-11-12 16:13:00|4432.8|4432.8|4433.48|4433.48|4433.66|4433.66|4432.8|4432.8|0
1636733590000|2021-11-12 16:13:10|4432.95|4432.95|4432.95|4432.95|4433.3|4433.3|4432.95|4432.95|0
1636733610000|2021-11-12 16:13:30|4433.66|4433.66|4433.13|4433.13|4433.66|4433.66|4433.13|4433.13|0
1636733620000|2021-11-12 16:13:40|4433.42|4433.42|4433.42|4433.42|4433.42|4433.42|4433.42|4433.42|0
1636733650000|2021-11-12 16:14:10|4433.95|4433.95|4433.95|4433.95|4434.12|4434.12|4433.77|4433.77|0
1636733670000|2021-11-12 16:14:30|4433.79|4433.79|4433.74|4433.74|4433.79|4433.79|4433.74|4433.74|0
1636733680000|2021-11-12 16:14:40|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|4433.85|0
1636733690000|2021-11-12 16:14:50|4433.33|4433.33|4432.65|4432.65|4433.33|4433.33|4432.65|4432.65|0
1636733700000|2021-11-12 16:15:00|4432.48|4432.48|4432.42|4432.42|4432.48|4432.48|4432.42|4432.42|0
1636733710000|2021-11-12 16:15:10|4432.95|4432.95|4433.3|4433.3|4433.3|4433.3|4432.95|4432.95|0
1636733720000|2021-11-12 16:15:20|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|4433.48|0
1636733750000|2021-11-12 16:15:50|4433.62|4433.62|4435.68|4435.68|4435.68|4435.68|4433.62|4433.62|0
1636733760000|2021-11-12 16:16:00|4435.5|4435.5|4434.15|4434.15|4435.5|4435.5|4434.15|4434.15|0
1636733770000|2021-11-12 16:16:10|4433.97|4433.97|4433.8|4433.8|4433.97|4433.97|4433.8|4433.8|0
1636733780000|2021-11-12 16:16:20|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|4433.45|0
1636733800000|2021-11-12 16:16:40|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|4434.12|0
1636733820000|2021-11-12 16:17:00|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|4434.27|0
1636733840000|2021-11-12 16:17:20|4434.32|4434.32|4434.61|4434.61|4434.61|4434.61|4434.32|4434.32|0
1636733850000|2021-11-12 16:17:30|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|4434.49|0
1636733860000|2021-11-12 16:17:40|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|4434.35|0
1636733880000|2021-11-12 16:18:00|4433.82|4433.82|4433.82|4433.82|4433.82|4433.82|4433.82|4433.82|0
1636733890000|2021-11-12 16:18:10|4434.17|4434.17|4434.52|4434.52|4434.52|4434.52|4434.17|4434.17|0
1636733900000|2021-11-12 16:18:20|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|4434.87|0
1636733920000|2021-11-12 16:18:40|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|0
1636733930000|2021-11-12 16:18:50|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|4435.17|0
1636733940000|2021-11-12 16:19:00|4435.33|4435.33|4436.21|4436.21|4436.21|4436.21|4435.33|4435.33|0
1636733960000|2021-11-12 16:19:20|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|4436.38|0
1636733970000|2021-11-12 16:19:30|4436.73|4436.73|4437.08|4437.08|4437.08|4437.08|4436.73|4436.73|0
1636733980000|2021-11-12 16:19:40|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|0
1636733990000|2021-11-12 16:19:50|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|0
1636734000000|2021-11-12 16:20:00|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|0
1636734010000|2021-11-12 16:20:10|4436.06|4436.06|4436.56|4436.56|4436.56|4436.56|4436.06|4436.06|0
1636734020000|2021-11-12 16:20:20|4436.91|4436.91|4436.38|4436.38|4436.91|4436.91|4436.38|4436.38|0
1636734030000|2021-11-12 16:20:30|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|4436.73|0
1636734040000|2021-11-12 16:20:40|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|4437.08|0
1636734060000|2021-11-12 16:21:00|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|4437.26|0
1636734070000|2021-11-12 16:21:10|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|4437.61|0
1636734080000|2021-11-12 16:21:20|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|4437.43|0
1636734090000|2021-11-12 16:21:30|4437.61|4437.61|4437.49|4437.49|4437.66|4437.66|4437.14|4437.14|0
1636734100000|2021-11-12 16:21:40|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|4437.14|0
1636734120000|2021-11-12 16:22:00|4436.79|4436.79|4436.98|4436.98|4437.14|4437.14|4436.61|4436.61|0
1636734140000|2021-11-12 16:22:20|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|4437.03|0
1636734160000|2021-11-12 16:22:40|4437.19|4437.19|4436.68|4436.68|4437.19|4437.19|4436.68|4436.68|0
1636734170000|2021-11-12 16:22:50|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|4436.85|0
1636734190000|2021-11-12 16:23:10|4436.68|4436.68|4437.03|4437.03|4437.03|4437.03|4436.68|4436.68|0
1636734200000|2021-11-12 16:23:20|4437.2|4437.2|4436.68|4436.68|4437.2|4437.2|4436.68|4436.68|0
1636734210000|2021-11-12 16:23:30|4436.5|4436.5|4435.83|4435.83|4436.5|4436.5|4435.83|4435.83|0
1636734220000|2021-11-12 16:23:40|4435.72|4435.72|4435.69|4435.69|4436.22|4436.22|4435.69|4435.69|0
1636734230000|2021-11-12 16:23:50|4435.87|4435.87|4435.7|4435.7|4435.87|4435.87|4435.41|4435.41|0
1636734240000|2021-11-12 16:24:00|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|4435.53|0
1636734250000|2021-11-12 16:24:10|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.56|4435.56|0
1636734260000|2021-11-12 16:24:20|4436.2|4436.2|4436.03|4436.03|4436.2|4436.2|4436.03|4436.03|0
1636734270000|2021-11-12 16:24:30|4435.85|4435.85|4436.02|4436.02|4436.02|4436.02|4435.85|4435.85|0
1636734280000|2021-11-12 16:24:40|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|0
1636734290000|2021-11-12 16:24:50|4435.76|4435.76|4436.11|4436.11|4436.11|4436.11|4435.76|4435.76|0
1636734300000|2021-11-12 16:25:00|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|4435.59|0
1636734310000|2021-11-12 16:25:10|4435.75|4435.75|4436.45|4436.45|4436.45|4436.45|4435.75|4435.75|0
1636734320000|2021-11-12 16:25:20|4435.92|4435.92|4435.77|4435.77|4435.92|4435.92|4435.77|4435.77|0
1636734340000|2021-11-12 16:25:40|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|0
1636734350000|2021-11-12 16:25:50|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|4436.13|0
1636734360000|2021-11-12 16:26:00|4436.48|4436.48|4436.65|4436.65|4436.65|4436.65|4436.48|4436.48|0
1636734370000|2021-11-12 16:26:10|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|4436.3|0
1636734380000|2021-11-12 16:26:20|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|4436.48|0
1636734390000|2021-11-12 16:26:30|4436.81|4436.81|4436.83|4436.83|4436.99|4436.99|4436.81|4436.81|0
1636734410000|2021-11-12 16:26:50|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|4436.65|0
1636734430000|2021-11-12 16:27:10|4436.83|4436.83|4436.3|4436.3|4436.83|4436.83|4436.3|4436.3|0
1636734440000|2021-11-12 16:27:20|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|4435.63|0
1636734450000|2021-11-12 16:27:30|4435.57|4435.57|4435.52|4435.52|4435.57|4435.57|4435.52|4435.52|0
1636734460000|2021-11-12 16:27:40|4435.34|4435.34|4435.17|4435.17|4435.34|4435.34|4435.17|4435.17|0
1636734470000|2021-11-12 16:27:50|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|4434.99|0
1636734490000|2021-11-12 16:28:10|4435.14|4435.14|4435.82|4435.82|4435.82|4435.82|4435.14|4435.14|0
1636734500000|2021-11-12 16:28:20|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|0
1636734510000|2021-11-12 16:28:30|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|4435.29|0
1636734520000|2021-11-12 16:28:40|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|0
1636734530000|2021-11-12 16:28:50|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|4434.88|0
1636734540000|2021-11-12 16:29:00|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|4434.2|0
1636734550000|2021-11-12 16:29:10|4433.68|4433.68|4432.83|4432.83|4433.68|4433.68|4432.83|4432.83|0
1636734570000|2021-11-12 16:29:30|4433|4433|4433.74|4433.74|4433.74|4433.74|4433|4433|0
1636734580000|2021-11-12 16:29:40|4434.42|4434.42|4433.1|4433.1|4434.42|4434.42|4433.1|4433.1|0
1636734590000|2021-11-12 16:29:50|4432.57|4432.57|4434.85|4434.85|4434.85|4434.85|4431.3|4431.3|0
1636964100000|2021-11-15 08:15:00|4431.6|4431.6|4433.17|4433.17|4433.17|4433.17|4431.6|4431.6|0
1636964110000|2021-11-15 08:15:10|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|4433.35|0
1636964170000|2021-11-15 08:16:10|4435.28|4435.28|4435.63|4435.63|4435.63|4435.63|4435.28|4435.28|0
1636964190000|2021-11-15 08:16:30|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|4433.7|0
1636964210000|2021-11-15 08:16:50|4432.13|4432.13|4431.46|4431.46|4432.13|4432.13|4431.46|4431.46|0
1636964220000|2021-11-15 08:17:00|4432.13|4432.13|4432.28|4432.28|4432.28|4432.28|4432.13|4432.13|0
1636964230000|2021-11-15 08:17:10|4431.23|4431.23|4430.35|4430.35|4431.23|4431.23|4430.35|4430.35|0
1636964240000|2021-11-15 08:17:20|4430|4430|4430.12|4430.12|4430.12|4430.12|4430|4430|0
1636964260000|2021-11-15 08:17:40|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|4430.48|0
1636964270000|2021-11-15 08:17:50|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|4429.13|0
1636964300000|2021-11-15 08:18:20|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|4429.03|0
1636964310000|2021-11-15 08:18:30|4429.7|4429.7|4429.7|4429.7|4429.7|4429.7|4429.7|4429.7|0
1636964320000|2021-11-15 08:18:40|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|0
1636964360000|2021-11-15 08:19:20|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|4431.34|0
1636964370000|2021-11-15 08:19:30|4430.67|4430.67|4429.62|4429.62|4430.67|4430.67|4429.62|4429.62|0
1636964380000|2021-11-15 08:19:40|4429.97|4429.97|4429.97|4429.97|4429.97|4429.97|4429.97|4429.97|0
1636964400000|2021-11-15 08:20:00|4429.27|4429.27|4430.67|4430.67|4430.67|4430.67|4429.27|4429.27|0
1636964410000|2021-11-15 08:20:10|4431.72|4431.72|4431.55|4431.55|4431.72|4431.72|4431.55|4431.55|0
1636964420000|2021-11-15 08:20:20|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|4431.37|0
1636964500000|2021-11-15 08:21:40|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|4430.49|0
1636964520000|2021-11-15 08:22:00|4431.17|4431.17|4432.38|4432.38|4432.91|4432.91|4431.17|4431.17|0
1636964530000|2021-11-15 08:22:10|4432.91|4432.91|4432.91|4432.91|4432.91|4432.91|4432.91|4432.91|0
1636964540000|2021-11-15 08:22:20|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|4433.79|0
1636964550000|2021-11-15 08:22:30|4434.66|4434.66|4433.96|4433.96|4434.66|4434.66|4433.96|4433.96|0
1636964560000|2021-11-15 08:22:40|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|0
1636964570000|2021-11-15 08:22:50|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|4435.89|0
1636964580000|2021-11-15 08:23:00|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|4435.01|0
1636964610000|2021-11-15 08:23:30|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|4434.34|0
1636964620000|2021-11-15 08:23:40|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|4434.69|0
1636964630000|2021-11-15 08:23:50|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|4435.74|0
1636964640000|2021-11-15 08:24:00|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|4435.69|0
1636964660000|2021-11-15 08:24:20|4436.39|4436.39|4437.24|4437.24|4438.12|4438.12|4436.39|4436.39|0
1636964690000|2021-11-15 08:24:50|4437.92|4437.92|4437.76|4437.76|4437.92|4437.92|4437.76|4437.76|0
1636964720000|2021-11-15 08:25:20|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|4438.46|0
1636964730000|2021-11-15 08:25:30|4439.16|4439.16|4439.66|4439.66|4439.66|4439.66|4438.99|4438.99|0
1636964740000|2021-11-15 08:25:40|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|4439.31|0
1636964770000|2021-11-15 08:26:10|4441.07|4441.07|4440.54|4440.54|4441.07|4441.07|4440.54|4440.54|0
1636964780000|2021-11-15 08:26:20|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|0
1636964810000|2021-11-15 08:26:50|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|4441.07|0
1636964820000|2021-11-15 08:27:00|4441.23|4441.23|4442.28|4442.28|4443.51|4443.51|4440|4440|0
1636964830000|2021-11-15 08:27:10|4442.63|4442.63|4443.16|4443.16|4443.16|4443.16|4442.63|4442.63|0
1636964850000|2021-11-15 08:27:30|4442.11|4442.11|4442.46|4442.46|4442.46|4442.46|4442.11|4442.11|0
1636964860000|2021-11-15 08:27:40|4441.78|4441.78|4442.66|4442.66|4443.53|4443.53|4441.78|4441.78|0
1636964870000|2021-11-15 08:27:50|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|4442.48|0
1636964920000|2021-11-15 08:28:40|4443.71|4443.71|4444.39|4444.39|4444.39|4444.39|4443.71|4443.71|0
1636964930000|2021-11-15 08:28:50|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|0
1636964940000|2021-11-15 08:29:00|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|4445.48|0
1636964950000|2021-11-15 08:29:10|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|4446.18|0
1636964980000|2021-11-15 08:29:40|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|4445.97|0
1636964990000|2021-11-15 08:29:50|4445.92|4445.92|4444.61|4444.61|4445.92|4445.92|4444.61|4444.61|0
1636965000000|2021-11-15 08:30:00|4444.75|4444.75|4445.86|4445.86|4445.86|4445.86|4444.75|4444.75|0
1636965010000|2021-11-15 08:30:10|4447.08|4447.08|4446.08|4446.08|4447.08|4447.08|4445.51|4445.51|0
1636965020000|2021-11-15 08:30:20|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|4446.43|0
1636965030000|2021-11-15 08:30:30|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|4446.08|0
1636965050000|2021-11-15 08:30:50|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|4445.2|0
1636965060000|2021-11-15 08:31:00|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|4445.02|0
1636965080000|2021-11-15 08:31:20|4444.35|4444.35|4443.82|4443.82|4444.35|4444.35|4443.82|4443.82|0
1636965120000|2021-11-15 08:32:00|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|0
1636965130000|2021-11-15 08:32:10|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|4443.82|0
1636965140000|2021-11-15 08:32:20|4443.66|4443.66|4443.66|4443.66|4443.66|4443.66|4443.66|4443.66|0
1636965180000|2021-11-15 08:33:00|4445.24|4445.24|4444.54|4444.54|4445.24|4445.24|4444.54|4444.54|0
1636965190000|2021-11-15 08:33:10|4443.66|4443.66|4443.13|4443.13|4443.66|4443.66|4443.13|4443.13|0
1636965200000|2021-11-15 08:33:20|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|0
1636965240000|2021-11-15 08:34:00|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|4445.24|0
1636965250000|2021-11-15 08:34:10|4445.13|4445.13|4445.05|4445.05|4445.13|4445.13|4445.05|4445.05|0
1636965260000|2021-11-15 08:34:20|4445.4|4445.4|4446.1|4446.1|4446.1|4446.1|4445.4|4445.4|0
1636965310000|2021-11-15 08:35:10|4446.37|4446.37|4446.58|4446.58|4446.58|4446.58|4446.37|4446.37|0
1636965320000|2021-11-15 08:35:20|4447.98|4447.98|4447.98|4447.98|4447.98|4447.98|4447.98|4447.98|0
1636965330000|2021-11-15 08:35:30|4447.65|4447.65|4447.48|4447.48|4447.65|4447.65|4447.48|4447.48|0
1636965350000|2021-11-15 08:35:50|4448.53|4448.53|4449|4449|4449|4449|4448.53|4448.53|0
1636965380000|2021-11-15 08:36:20|4451.71|4451.71|4451.44|4451.44|4451.71|4451.71|4451.26|4451.26|0
1636965400000|2021-11-15 08:36:40|4451.76|4451.76|4451.76|4451.76|4451.76|4451.76|4451.76|4451.76|0
1636965410000|2021-11-15 08:36:50|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|4450.88|0
1636965430000|2021-11-15 08:37:10|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|0
1636965440000|2021-11-15 08:37:20|4450.56|4450.56|4450.09|4450.09|4450.56|4450.56|4449.88|4449.88|0
1636965480000|2021-11-15 08:38:00|4450.62|4450.62|4450.62|4450.62|4450.62|4450.62|4450.62|4450.62|0
1636965490000|2021-11-15 08:38:10|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|0
1636965500000|2021-11-15 08:38:20|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|4450.47|0
1636965510000|2021-11-15 08:38:30|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|4451.69|0
1636965560000|2021-11-15 08:39:20|4451.34|4451.34|4449.26|4449.26|4451.34|4451.34|4449.26|4449.26|0
1636965570000|2021-11-15 08:39:30|4449.11|4449.11|4448.25|4448.25|4449.11|4449.11|4448.25|4448.25|0
1636965590000|2021-11-15 08:39:50|4448.1|4448.1|4448.8|4448.8|4448.8|4448.8|4448.1|4448.1|0
1636965600000|2021-11-15 08:40:00|4449.33|4449.33|4449.68|4449.68|4450.91|4450.91|4449.33|4449.33|0
1636965610000|2021-11-15 08:40:10|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|4449.33|0
1636965620000|2021-11-15 08:40:20|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|4449.43|0
1636965660000|2021-11-15 08:41:00|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|0
1636965670000|2021-11-15 08:41:10|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|0
1636965680000|2021-11-15 08:41:20|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|4450.61|0
1636965710000|2021-11-15 08:41:50|4451.05|4451.05|4452.11|4452.11|4452.11|4452.11|4451.05|4451.05|0
1636965730000|2021-11-15 08:42:10|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|4452.78|0
1636965740000|2021-11-15 08:42:20|4452.9|4452.9|4452.9|4452.9|4452.9|4452.9|4452.9|4452.9|0
1636965760000|2021-11-15 08:42:40|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|4453.02|0
1636965770000|2021-11-15 08:42:50|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|4453.18|0
1636965800000|2021-11-15 08:43:20|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|0
1636965810000|2021-11-15 08:43:30|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|4454.53|0
1636965820000|2021-11-15 08:43:40|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|4455.41|0
1636965830000|2021-11-15 08:43:50|4456.11|4456.11|4456.32|4456.32|4456.32|4456.32|4456.11|4456.11|0
1636965840000|2021-11-15 08:44:00|4455.8|4455.8|4455.62|4455.62|4455.8|4455.8|4455.62|4455.62|0
1636965860000|2021-11-15 08:44:20|4456.5|4456.5|4455.8|4455.8|4456.5|4456.5|4455.8|4455.8|0
1636965870000|2021-11-15 08:44:30|4456.32|4456.32|4456.5|4456.5|4456.5|4456.5|4456.32|4456.32|0
1636965880000|2021-11-15 08:44:40|4456.82|4456.82|4457.48|4457.48|4457.48|4457.48|4456.82|4456.82|0
1636965890000|2021-11-15 08:44:50|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|4456.77|0
1636965900000|2021-11-15 08:45:00|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|0
1636965920000|2021-11-15 08:45:20|4458|4458|4458|4458|4458|4458|4458|4458|0
1636965970000|2021-11-15 08:46:10|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|4457.13|0
1636965980000|2021-11-15 08:46:20|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|4456.95|0
1636965990000|2021-11-15 08:46:30|4457.3|4457.3|4457.65|4457.65|4457.65|4457.65|4457.3|4457.3|0
1636966010000|2021-11-15 08:46:50|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|4457.3|0
1636966020000|2021-11-15 08:47:00|4458|4458|4458|4458|4458|4458|4458|4458|0
1636966040000|2021-11-15 08:47:20|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|4457.33|0
1636966050000|2021-11-15 08:47:30|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|0
1636966060000|2021-11-15 08:47:40|4456.47|4456.47|4456.47|4456.47|4456.47|4456.47|4456.47|4456.47|0
1636966070000|2021-11-15 08:47:50|4455.98|4455.98|4455.8|4455.8|4455.98|4455.98|4455.8|4455.8|0
1636966090000|2021-11-15 08:48:10|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|0
1636966110000|2021-11-15 08:48:30|4457.22|4457.22|4457.57|4457.57|4457.75|4457.75|4456.87|4456.87|0
1636966140000|2021-11-15 08:49:00|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|0
1636966150000|2021-11-15 08:49:10|4457.4|4457.4|4457.4|4457.4|4457.4|4457.4|4457.4|4457.4|0
1636966180000|2021-11-15 08:49:40|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|4457.05|0
1636966190000|2021-11-15 08:49:50|4457.4|4457.4|4457.22|4457.22|4457.4|4457.4|4457.05|4457.05|0
1636966210000|2021-11-15 08:50:10|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|4457.28|0
1636966260000|2021-11-15 08:51:00|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|4457.8|0
1636966270000|2021-11-15 08:51:10|4458.5|4458.5|4459.99|4459.99|4459.99|4459.99|4458.5|4458.5|0
1636966320000|2021-11-15 08:52:00|4459.63|4459.63|4459.46|4459.46|4459.63|4459.63|4459.46|4459.46|0
1636966340000|2021-11-15 08:52:20|4459.56|4459.56|4459.56|4459.56|4459.56|4459.56|4459.56|4459.56|0
1636966350000|2021-11-15 08:52:30|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|4459.4|0
1636966360000|2021-11-15 08:52:40|4460.45|4460.45|4461.13|4461.13|4461.13|4461.13|4460.45|4460.45|0
1636966380000|2021-11-15 08:53:00|4461.66|4461.66|4461.33|4461.33|4461.66|4461.66|4461.33|4461.33|0
1636966390000|2021-11-15 08:53:10|4460.65|4460.65|4460.65|4460.65|4460.65|4460.65|4460.65|4460.65|0
1636966400000|2021-11-15 08:53:20|4460.44|4460.44|4460.56|4460.56|4460.56|4460.56|4460.44|4460.44|0
1636966410000|2021-11-15 08:53:30|4460.4|4460.4|4460.4|4460.4|4460.4|4460.4|4460.4|4460.4|0
1636966420000|2021-11-15 08:53:40|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|4461.07|0
1636966430000|2021-11-15 08:53:50|4461.77|4461.77|4461.94|4461.94|4461.94|4461.94|4461.77|4461.77|0
1636966440000|2021-11-15 08:54:00|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|4462.1|0
1636966450000|2021-11-15 08:54:10|4461.94|4461.94|4462.11|4462.11|4462.11|4462.11|4461.94|4461.94|0
1636966500000|2021-11-15 08:55:00|4461.59|4461.59|4461.06|4461.06|4461.59|4461.59|4461.06|4461.06|0
1636966510000|2021-11-15 08:55:10|4461.41|4461.41|4461.41|4461.41|4461.41|4461.41|4461.41|4461.41|0
1636966520000|2021-11-15 08:55:20|4461.24|4461.24|4461.41|4461.41|4461.41|4461.41|4461.24|4461.24|0
1636966540000|2021-11-15 08:55:40|4460.88|4460.88|4461.41|4461.41|4461.41|4461.41|4460.53|4460.53|0
1636966570000|2021-11-15 08:56:10|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|0
1636966610000|2021-11-15 08:56:50|4459.83|4459.83|4460.01|4460.01|4460.01|4460.01|4459.83|4459.83|0
1636966620000|2021-11-15 08:57:00|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|4460.36|0
1636966650000|2021-11-15 08:57:30|4461.24|4461.24|4462.59|4462.59|4462.59|4462.59|4461.24|4461.24|0
1636966660000|2021-11-15 08:57:40|4463.11|4463.11|4462.76|4462.76|4463.11|4463.11|4462.76|4462.76|0
1636966670000|2021-11-15 08:57:50|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|4463.29|0
1636966680000|2021-11-15 08:58:00|4463.55|4463.55|4462.85|4462.85|4463.55|4463.55|4462.85|4462.85|0
1636966690000|2021-11-15 08:58:10|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|4462.5|0
1636966700000|2021-11-15 08:58:20|4463.18|4463.18|4463.85|4463.85|4463.85|4463.85|4463.18|4463.18|0
1636966710000|2021-11-15 08:58:30|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|4463.9|0
1636966740000|2021-11-15 08:59:00|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|4464.25|0
1636966760000|2021-11-15 08:59:20|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|4464.2|0
1636966780000|2021-11-15 08:59:40|4465.25|4465.25|4465.25|4465.25|4465.25|4465.25|4465.25|4465.25|0
1636966790000|2021-11-15 08:59:50|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|4465.6|0
1636966800000|2021-11-15 09:00:00|4466.66|4466.66|4466.66|4466.66|4466.66|4466.66|4466.66|4466.66|0
1636966860000|2021-11-15 09:01:00|4466.31|4466.31|4466.83|4466.83|4466.83|4466.83|4466.31|4466.31|0
1636966880000|2021-11-15 09:01:20|4467.18|4467.18|4467.18|4467.18|4467.18|4467.18|4467.01|4467.01|0
1636966890000|2021-11-15 09:01:30|4467.36|4467.36|4467.88|4467.88|4467.88|4467.88|4467.36|4467.36|0
1636966900000|2021-11-15 09:01:40|4469.99|4469.99|4469.46|4469.46|4469.99|4469.99|4469.46|4469.46|0
1636966910000|2021-11-15 09:01:50|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|4470.14|0
1636967010000|2021-11-15 09:03:30|4471.49|4471.49|4471.49|4471.49|4471.49|4471.49|4471.49|4471.49|0
1636967020000|2021-11-15 09:03:40|4471.61|4471.61|4471.08|4471.08|4472.31|4472.31|4470.43|4470.43|0
1636967040000|2021-11-15 09:04:00|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|4471.26|0
1636967050000|2021-11-15 09:04:10|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|4471.08|0
1636967090000|2021-11-15 09:04:50|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|4470.85|0
1636967100000|2021-11-15 09:05:00|4471.37|4471.37|4471.55|4471.55|4471.55|4471.55|4471.37|4471.37|0
1636967110000|2021-11-15 09:05:10|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|4471.2|0
1636967130000|2021-11-15 09:05:30|4470.85|4470.85|4470.67|4470.67|4470.85|4470.85|4470.49|4470.49|0
1636967150000|2021-11-15 09:05:50|4471.35|4471.35|4472.02|4472.02|4472.02|4472.02|4471.35|4471.35|0
1636967170000|2021-11-15 09:06:10|4473.25|4473.25|4473.25|4473.25|4473.25|4473.25|4473.25|4473.25|0
1636967190000|2021-11-15 09:06:30|4473.51|4473.51|4474.14|4474.14|4474.14|4474.14|4473.51|4473.51|0
1636967210000|2021-11-15 09:06:50|4473.99|4473.99|4473.46|4473.46|4473.99|4473.99|4473.46|4473.46|0
1636967220000|2021-11-15 09:07:00|4474.14|4474.14|4474.49|4474.49|4474.49|4474.49|4474.14|4474.14|0
1636967230000|2021-11-15 09:07:10|4474.31|4474.31|4476.23|4476.23|4476.23|4476.23|4474.31|4474.31|0
1636967270000|2021-11-15 09:07:50|4476.58|4476.58|4476.7|4476.7|4476.7|4476.7|4476.58|4476.58|0
1636967290000|2021-11-15 09:08:10|4477.05|4477.05|4477.4|4477.4|4477.4|4477.4|4477.05|4477.05|0
1636967310000|2021-11-15 09:08:30|4477.75|4477.75|4477.75|4477.75|4477.75|4477.75|4477.75|4477.75|0
1636967340000|2021-11-15 09:09:00|4478.45|4478.45|4478.8|4478.8|4478.8|4478.8|4478.45|4478.45|0
1636967380000|2021-11-15 09:09:40|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|4478.28|0
1636967400000|2021-11-15 09:10:00|4479.85|4479.85|4480.03|4480.03|4480.03|4480.03|4479.5|4479.5|0
1636967410000|2021-11-15 09:10:10|4479.35|4479.35|4478.3|4478.3|4479.35|4479.35|4478.3|4478.3|0
1636967420000|2021-11-15 09:10:20|4478.13|4478.13|4478.3|4478.3|4478.3|4478.3|4478.13|4478.13|0
1636967430000|2021-11-15 09:10:30|4478.13|4478.13|4477.96|4477.96|4478.13|4478.13|4477.96|4477.96|0
1636967440000|2021-11-15 09:10:40|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|4478.14|0
1636967450000|2021-11-15 09:10:50|4477.26|4477.26|4477.09|4477.09|4477.26|4477.26|4477.09|4477.09|0
1636967460000|2021-11-15 09:11:00|4478.31|4478.31|4478.99|4478.99|4478.99|4478.99|4478.31|4478.31|0
1636967480000|2021-11-15 09:11:20|4478.81|4478.81|4478.46|4478.46|4478.81|4478.81|4478.46|4478.46|0
1636967490000|2021-11-15 09:11:30|4478.99|4478.99|4478.99|4478.99|4478.99|4478.99|4478.99|4478.99|0
1636967520000|2021-11-15 09:12:00|4477.94|4477.94|4478.81|4478.81|4478.81|4478.81|4477.94|4477.94|0
1636967580000|2021-11-15 09:13:00|4477.76|4477.76|4476.53|4476.53|4477.76|4477.76|4476.53|4476.53|0
1636967590000|2021-11-15 09:13:10|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|4477.24|0
1636967610000|2021-11-15 09:13:30|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|4477.66|0
1636967630000|2021-11-15 09:13:50|4477.76|4477.76|4477.76|4477.76|4477.76|4477.76|4477.76|4477.76|0
1636967650000|2021-11-15 09:14:10|4477.09|4477.09|4477.26|4477.26|4477.26|4477.26|4477.09|4477.09|0
1636967660000|2021-11-15 09:14:20|4476.39|4476.39|4476.03|4476.03|4476.39|4476.39|4476.03|4476.03|0
1636967680000|2021-11-15 09:14:40|4474.98|4474.98|4473.77|4473.77|4474.98|4474.98|4473.77|4473.77|0
1636967690000|2021-11-15 09:14:50|4473.59|4473.59|4471.16|4471.16|4474.12|4474.12|4471.16|4471.16|0
1636967700000|2021-11-15 09:15:00|4471.69|4471.69|4470.99|4470.99|4471.69|4471.69|4470.99|4470.99|0
1636967710000|2021-11-15 09:15:10|4470.81|4470.81|4470.29|4470.29|4470.81|4470.81|4469.76|4469.76|0
1636967720000|2021-11-15 09:15:20|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|4469.61|0
1636967730000|2021-11-15 09:15:30|4469.37|4469.37|4468.46|4468.46|4469.37|4469.37|4468.46|4468.46|0
1636967740000|2021-11-15 09:15:40|4468.81|4468.81|4469.34|4469.34|4469.34|4469.34|4468.81|4468.81|0
1636967750000|2021-11-15 09:15:50|4469.52|4469.52|4469.17|4469.17|4469.87|4469.87|4469.17|4469.17|0
1636967780000|2021-11-15 09:16:20|4470.04|4470.04|4470.74|4470.74|4470.74|4470.74|4470.04|4470.04|0
1636967790000|2021-11-15 09:16:30|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|0
1636967800000|2021-11-15 09:16:40|4470.74|4470.74|4470.22|4470.22|4470.74|4470.74|4470.22|4470.22|0
1636967820000|2021-11-15 09:17:00|4471.27|4471.27|4471.62|4471.62|4471.62|4471.62|4471.27|4471.27|0
1636967850000|2021-11-15 09:17:30|4471.8|4471.8|4471.45|4471.45|4471.8|4471.8|4471.45|4471.45|0
1636967860000|2021-11-15 09:17:40|4470.92|4470.92|4470.74|4470.74|4470.92|4470.92|4470.74|4470.74|0
1636967870000|2021-11-15 09:17:50|4470.22|4470.22|4470.04|4470.04|4470.22|4470.22|4470.04|4470.04|0
1636967880000|2021-11-15 09:18:00|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|4470.57|0
1636967900000|2021-11-15 09:18:20|4470.33|4470.33|4469.03|4469.03|4470.41|4470.41|4469.03|4469.03|0
1636967910000|2021-11-15 09:18:30|4469.55|4469.55|4469.9|4469.9|4469.9|4469.9|4469.55|4469.55|0
1636967920000|2021-11-15 09:18:40|4470.95|4470.95|4470.78|4470.78|4470.95|4470.95|4470.78|4470.78|0
1636967940000|2021-11-15 09:19:00|4470.9|4470.9|4470.9|4470.9|4470.9|4470.9|4470.9|4470.9|0
1636967980000|2021-11-15 09:19:40|4471.57|4471.57|4470.87|4470.87|4471.57|4471.57|4470.87|4470.87|0
1636967990000|2021-11-15 09:19:50|4471.57|4471.57|4471.57|4471.57|4471.57|4471.57|4471.57|4471.57|0
1636968000000|2021-11-15 09:20:00|4471.22|4471.22|4471.92|4471.92|4471.92|4471.92|4471.22|4471.22|0
1636968060000|2021-11-15 09:21:00|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|4472.1|0
1636968070000|2021-11-15 09:21:10|4470.75|4470.75|4470.57|4470.57|4470.75|4470.75|4470.57|4470.57|0
1636968090000|2021-11-15 09:21:30|4471.1|4471.1|4471.27|4471.27|4471.62|4471.62|4471.1|4471.1|0
1636968110000|2021-11-15 09:21:50|4470.57|4470.57|4470.42|4470.42|4470.57|4470.57|4470.42|4470.42|0
1636968140000|2021-11-15 09:22:20|4469.02|4469.02|4470.6|4470.6|4470.6|4470.6|4469.02|4469.02|0
1636968150000|2021-11-15 09:22:30|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|4471.27|0
1636968170000|2021-11-15 09:22:50|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|4470.92|0
1636968240000|2021-11-15 09:24:00|4471.07|4471.07|4471.66|4471.66|4471.66|4471.66|4471.07|4471.07|0
1636968250000|2021-11-15 09:24:10|4473.23|4473.23|4473.91|4473.91|4473.91|4473.91|4473.23|4473.23|0
1636968260000|2021-11-15 09:24:20|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|4474.03|0
1636968280000|2021-11-15 09:24:40|4474.55|4474.55|4475.23|4475.23|4475.23|4475.23|4474.55|4474.55|0
1636968300000|2021-11-15 09:25:00|4475.58|4475.58|4475.4|4475.4|4475.75|4475.75|4475.4|4475.4|0
1636968310000|2021-11-15 09:25:10|4475.23|4475.23|4474.88|4474.88|4475.23|4475.23|4474.88|4474.88|0
1636968320000|2021-11-15 09:25:20|4474.35|4474.35|4474|4474|4474.35|4474.35|4474|4474|0
1636968350000|2021-11-15 09:25:50|4473.83|4473.83|4473.47|4473.47|4473.83|4473.83|4473.47|4473.47|0
1636968360000|2021-11-15 09:26:00|4472.95|4472.95|4472.95|4472.95|4472.95|4472.95|4472.95|4472.95|0
1636968390000|2021-11-15 09:26:30|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|4471.6|0
1636968420000|2021-11-15 09:27:00|4470.19|4470.19|4470.02|4470.02|4470.19|4470.19|4470.02|4470.02|0
1636968480000|2021-11-15 09:28:00|4469.14|4469.14|4469.14|4469.14|4469.14|4469.14|4469.14|4469.14|0
1636968490000|2021-11-15 09:28:10|4469.38|4469.38|4469.67|4469.67|4469.67|4469.67|4469.38|4469.38|0
1636968500000|2021-11-15 09:28:20|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|4469.55|0
1636968550000|2021-11-15 09:29:10|4468.85|4468.85|4468.33|4468.33|4468.85|4468.85|4468.33|4468.33|0
1636968560000|2021-11-15 09:29:20|4468.44|4468.44|4468.44|4468.44|4468.44|4468.44|4468.44|4468.44|0
1636968570000|2021-11-15 09:29:30|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|4468.09|0
1636968580000|2021-11-15 09:29:40|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|4467.28|0
1636968600000|2021-11-15 09:30:00|4465|4465|4465|4465|4465|4465|4465|4465|0
1636968630000|2021-11-15 09:30:30|4464.15|4464.15|4462.28|4462.28|4464.15|4464.15|4462.28|4462.28|0
1636968650000|2021-11-15 09:30:50|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|4462.22|0
1636968660000|2021-11-15 09:31:00|4460.65|4460.65|4460.08|4460.08|4460.65|4460.65|4460.08|4460.08|0
1636968670000|2021-11-15 09:31:10|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|0
1636968680000|2021-11-15 09:31:20|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|4459.76|0
1636968730000|2021-11-15 09:32:10|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|0
1636968780000|2021-11-15 09:33:00|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|4460.32|0
1636968790000|2021-11-15 09:33:10|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|4460.48|0
1636968810000|2021-11-15 09:33:30|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|4459.81|0
1636968850000|2021-11-15 09:34:10|4462.08|4462.08|4461.73|4461.73|4462.08|4462.08|4461.73|4461.73|0
1636968860000|2021-11-15 09:34:20|4462.26|4462.26|4461.73|4461.73|4462.26|4462.26|4461.73|4461.73|0
1636968890000|2021-11-15 09:34:50|4462.44|4462.44|4462.44|4462.44|4462.44|4462.44|4462.44|4462.44|0
1636968900000|2021-11-15 09:35:00|4462.76|4462.76|4462.76|4462.76|4462.76|4462.76|4462.76|4462.76|0
1636968940000|2021-11-15 09:35:40|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|4462.81|0
1636968970000|2021-11-15 09:36:10|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|4461.76|0
1636968980000|2021-11-15 09:36:20|4461.24|4461.24|4460.56|4460.56|4461.24|4461.24|4460.56|4460.56|0
1636969030000|2021-11-15 09:37:10|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|4461.24|0
1636969080000|2021-11-15 09:38:00|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|4463.52|0
1636969100000|2021-11-15 09:38:20|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|0
1636969110000|2021-11-15 09:38:30|4462.7|4462.7|4462.52|4462.52|4462.7|4462.7|4462.52|4462.52|0
1636969150000|2021-11-15 09:39:10|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|4463.22|0
1636969170000|2021-11-15 09:39:30|4462.87|4462.87|4461.85|4461.85|4462.87|4462.87|4461.85|4461.85|0
1636969220000|2021-11-15 09:40:20|4461.15|4461.15|4461.67|4461.67|4461.67|4461.67|4461.15|4461.15|0
1636969230000|2021-11-15 09:40:30|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|0
1636969260000|2021-11-15 09:41:00|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|4460.44|0
1636969270000|2021-11-15 09:41:10|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|4459.09|0
1636969280000|2021-11-15 09:41:20|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|4459.79|0
1636969290000|2021-11-15 09:41:30|4460.67|4460.67|4459.97|4459.97|4460.67|4460.67|4459.97|4459.97|0
1636969330000|2021-11-15 09:42:10|4460.18|4460.18|4460.18|4460.18|4460.18|4460.18|4460.18|4460.18|0
1636969340000|2021-11-15 09:42:20|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|0
1636969380000|2021-11-15 09:43:00|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|4461.56|0
1636969390000|2021-11-15 09:43:10|4460.15|4460.15|4459.8|4459.8|4460.15|4460.15|4459.8|4459.8|0
1636969400000|2021-11-15 09:43:20|4460.33|4460.33|4460.01|4460.01|4460.33|4460.33|4460.01|4460.01|0
1636969460000|2021-11-15 09:44:20|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|0
1636969470000|2021-11-15 09:44:30|4459.17|4459.17|4458.66|4458.66|4459.17|4459.17|4458.66|4458.66|0
1636969500000|2021-11-15 09:45:00|4457.99|4457.99|4457.63|4457.63|4457.99|4457.99|4457.63|4457.63|0
1636969510000|2021-11-15 09:45:10|4458.16|4458.16|4457.81|4457.81|4458.16|4458.16|4457.81|4457.81|0
1636969530000|2021-11-15 09:45:30|4457.65|4457.65|4457.82|4457.82|4457.82|4457.82|4457.65|4457.65|0
1636969600000|2021-11-15 09:46:40|4457.12|4457.12|4457.3|4457.3|4457.3|4457.3|4457.12|4457.12|0
1636969640000|2021-11-15 09:47:20|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|4457.47|0
1636969660000|2021-11-15 09:47:40|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|4458.35|0
1636969670000|2021-11-15 09:47:50|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|4458.87|0
1636969690000|2021-11-15 09:48:10|4459.58|4459.58|4459.96|4459.96|4459.96|4459.96|4459.58|4459.58|0
1636969700000|2021-11-15 09:48:20|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|4458.91|0
1636969710000|2021-11-15 09:48:30|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|4459.96|0
1636969720000|2021-11-15 09:48:40|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|4459.26|0
1636969730000|2021-11-15 09:48:50|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|4458.58|0
1636969750000|2021-11-15 09:49:10|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|4458.43|0
1636969760000|2021-11-15 09:49:20|4458.78|4458.78|4458.78|4458.78|4458.78|4458.78|4458.78|4458.78|0
1636969790000|2021-11-15 09:49:50|4458.67|4458.67|4458|4458|4458.67|4458.67|4458|4458|0
1636969820000|2021-11-15 09:50:20|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|0
1636969870000|2021-11-15 09:51:10|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|0
1636969910000|2021-11-15 09:51:50|4457.29|4457.29|4457.51|4457.51|4457.51|4457.51|4457.29|4457.29|0
1636969950000|2021-11-15 09:52:30|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|4457.62|0
1636970000000|2021-11-15 09:53:20|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|4457.97|0
1636970020000|2021-11-15 09:53:40|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|4457.1|0
1636970030000|2021-11-15 09:53:50|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|0
1636970090000|2021-11-15 09:54:50|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|4455.74|0
1636970100000|2021-11-15 09:55:00|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|4456.44|0
1636970140000|2021-11-15 09:55:40|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|4456.33|0
1636970160000|2021-11-15 09:56:00|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|0
1636970280000|2021-11-15 09:58:00|4455.83|4455.83|4455.83|4455.83|4455.83|4455.83|4455.83|4455.83|0
1636970320000|2021-11-15 09:58:40|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|4456.5|0
1636970350000|2021-11-15 09:59:10|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|4457.9|0
1636970360000|2021-11-15 09:59:20|4457.73|4457.73|4458.12|4458.12|4458.12|4458.12|4457.55|4457.55|0
1636970380000|2021-11-15 09:59:40|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|4459.34|0
1636970410000|2021-11-15 10:00:10|4459.46|4459.46|4458.76|4458.76|4459.46|4459.46|4458.76|4458.76|0
1636970420000|2021-11-15 10:00:20|4459.29|4459.29|4459.26|4459.26|4459.29|4459.29|4458.58|4458.58|0
1636970440000|2021-11-15 10:00:40|4459.61|4459.61|4459.61|4459.61|4459.61|4459.61|4459.61|4459.61|0
1636970470000|2021-11-15 10:01:10|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|4460.84|0
1636970500000|2021-11-15 10:01:40|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|4460.66|0
1636970510000|2021-11-15 10:01:50|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|4461.01|0
1636970530000|2021-11-15 10:02:10|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|4461.6|0
1636970540000|2021-11-15 10:02:20|4462.3|4462.3|4463.36|4463.36|4463.36|4463.36|4462.3|4462.3|0
1636970550000|2021-11-15 10:02:30|4462.13|4462.13|4461.78|4461.78|4462.13|4462.13|4461.78|4461.78|0
1636970580000|2021-11-15 10:03:00|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|4461.1|0
1636970600000|2021-11-15 10:03:20|4461.8|4461.8|4461.86|4461.86|4461.86|4461.86|4461.8|4461.8|0
1636970610000|2021-11-15 10:03:30|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|0
1636970620000|2021-11-15 10:03:40|4460.45|4460.45|4460.28|4460.28|4460.45|4460.45|4460.28|4460.28|0
1636970630000|2021-11-15 10:03:50|4460.8|4460.8|4460.8|4460.8|4460.8|4460.8|4460.8|4460.8|0
1636970680000|2021-11-15 10:04:40|4460.45|4460.45|4459.75|4459.75|4460.45|4460.45|4459.75|4459.75|0
1636970700000|2021-11-15 10:05:00|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|4459.08|0
1636970710000|2021-11-15 10:05:10|4458.65|4458.65|4458.87|4458.87|4458.87|4458.87|4458.65|4458.65|0
1636970720000|2021-11-15 10:05:20|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|4458.51|0
1636970760000|2021-11-15 10:06:00|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|4458.69|0
1636970820000|2021-11-15 10:07:00|4458.16|4458.16|4457.99|4457.99|4458.16|4458.16|4457.99|4457.99|0
1636970830000|2021-11-15 10:07:10|4457.64|4457.64|4457.29|4457.29|4458.16|4458.16|4457.29|4457.29|0
1636970840000|2021-11-15 10:07:20|4458.16|4458.16|4457.41|4457.41|4458.16|4458.16|4457.41|4457.41|0
1636970850000|2021-11-15 10:07:30|4456.88|4456.88|4456.59|4456.59|4456.88|4456.88|4456.59|4456.59|0
1636970910000|2021-11-15 10:08:30|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|4456.41|0
1636970920000|2021-11-15 10:08:40|4456.58|4456.58|4456.47|4456.47|4456.58|4456.58|4456.47|4456.47|0
1636970980000|2021-11-15 10:09:40|4455.42|4455.42|4454.73|4454.73|4455.42|4455.42|4454.73|4454.73|0
1636971020000|2021-11-15 10:10:20|4454.56|4454.56|4453.88|4453.88|4454.56|4454.56|4453.88|4453.88|0
1636971050000|2021-11-15 10:10:50|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|4454.23|0
1636971070000|2021-11-15 10:11:10|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|4454.34|0
1636971080000|2021-11-15 10:11:20|4454.16|4454.16|4454.16|4454.16|4454.16|4454.16|4454.16|4454.16|0
1636971110000|2021-11-15 10:11:50|4454.69|4454.69|4454.86|4454.86|4454.86|4454.86|4454.69|4454.69|0
1636971130000|2021-11-15 10:12:10|4454.34|4454.34|4453.98|4453.98|4454.34|4454.34|4453.98|4453.98|0
1636971160000|2021-11-15 10:12:40|4454.34|4454.34|4454.16|4454.16|4454.34|4454.34|4454.16|4454.16|0
1636971170000|2021-11-15 10:12:50|4454.34|4454.34|4453.66|4453.66|4454.34|4454.34|4453.66|4453.66|0
1636971190000|2021-11-15 10:13:10|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|4452.98|0
1636971240000|2021-11-15 10:14:00|4453.66|4453.66|4454.36|4454.36|4454.36|4454.36|4453.66|4453.66|0
1636971250000|2021-11-15 10:14:10|4454.89|4454.89|4454.89|4454.89|4454.89|4454.89|4454.89|4454.89|0
1636971260000|2021-11-15 10:14:20|4455.06|4455.06|4455.39|4455.39|4455.39|4455.39|4455.06|4455.06|0
1636971270000|2021-11-15 10:14:30|4456.06|4456.06|4456.06|4456.06|4456.06|4456.06|4456.06|4456.06|0
1636971290000|2021-11-15 10:14:50|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|4456.74|0
1636971300000|2021-11-15 10:15:00|4456.56|4456.56|4455.86|4455.86|4456.56|4456.56|4455.86|4455.86|0
1636971310000|2021-11-15 10:15:10|4455.16|4455.16|4455.86|4455.86|4455.86|4455.86|4455.16|4455.16|0
1636971340000|2021-11-15 10:15:40|4455.69|4455.69|4455.69|4455.69|4455.69|4455.69|4455.69|4455.69|0
1636971360000|2021-11-15 10:16:00|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|4456.04|0
1636971370000|2021-11-15 10:16:10|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|0
1636971400000|2021-11-15 10:16:40|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|0
1636971440000|2021-11-15 10:17:20|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|0
1636971450000|2021-11-15 10:17:30|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|4457.2|0
1636971520000|2021-11-15 10:18:40|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|0
1636971530000|2021-11-15 10:18:50|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|0
1636971600000|2021-11-15 10:20:00|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|4456.17|0
1636971620000|2021-11-15 10:20:20|4456.28|4456.28|4456.49|4456.49|4456.49|4456.49|4456.28|4456.28|0
1636971630000|2021-11-15 10:20:30|4456.14|4456.14|4455.28|4455.28|4456.14|4456.14|4455.28|4455.28|0
1636971650000|2021-11-15 10:20:50|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|4454.76|0
1636971670000|2021-11-15 10:21:10|4455.11|4455.11|4454.58|4454.58|4455.11|4455.11|4454.58|4454.58|0
1636971700000|2021-11-15 10:21:40|4454.47|4454.47|4454.11|4454.11|4454.47|4454.47|4454.11|4454.11|0
1636971710000|2021-11-15 10:21:50|4453.41|4453.41|4453.12|4453.12|4453.41|4453.41|4453.12|4453.12|0
1636971740000|2021-11-15 10:22:20|4453.29|4453.29|4453.06|4453.06|4453.29|4453.29|4453.06|4453.06|0
1636971760000|2021-11-15 10:22:40|4453.2|4453.2|4453.58|4453.58|4453.58|4453.58|4453.06|4453.06|0
1636971800000|2021-11-15 10:23:20|4453.82|4453.82|4453.94|4453.94|4453.94|4453.94|4453.82|4453.82|0
1636971850000|2021-11-15 10:24:10|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|0
1636971890000|2021-11-15 10:24:50|4453.36|4453.36|4453.71|4453.71|4453.71|4453.71|4453.36|4453.36|0
1636971900000|2021-11-15 10:25:00|4453.03|4453.03|4453.03|4453.03|4453.03|4453.03|4453.03|4453.03|0
1636971930000|2021-11-15 10:25:30|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|4453.38|0
1636971980000|2021-11-15 10:26:20|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|4452.86|0
1636971990000|2021-11-15 10:26:30|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|0
1636972030000|2021-11-15 10:27:10|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|4453.36|0
1636972040000|2021-11-15 10:27:20|4452.83|4452.83|4452.66|4452.66|4452.83|4452.83|4452.66|4452.66|0
1636972070000|2021-11-15 10:27:50|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|4452.6|0
1636972080000|2021-11-15 10:28:00|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|4452.44|0
1636972110000|2021-11-15 10:28:30|4452.21|4452.21|4452.21|4452.21|4452.21|4452.21|4452.21|4452.21|0
1636972140000|2021-11-15 10:29:00|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|4451.5|0
1636972180000|2021-11-15 10:29:40|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|0
1636972210000|2021-11-15 10:30:10|4451.53|4451.53|4450.83|4450.83|4451.53|4451.53|4450.83|4450.83|0
1636972260000|2021-11-15 10:31:00|4450.48|4450.48|4450.48|4450.48|4450.48|4450.48|4450.48|4450.48|0
1636972270000|2021-11-15 10:31:10|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|4450.66|0
1636972310000|2021-11-15 10:31:50|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|4450.83|0
1636972420000|2021-11-15 10:33:40|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|4450.13|0
1636972440000|2021-11-15 10:34:00|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|4449.95|0
1636972450000|2021-11-15 10:34:10|4449.64|4449.64|4449.99|4449.99|4449.99|4449.99|4449.64|4449.64|0
1636972470000|2021-11-15 10:34:30|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|4449.46|0
1636972490000|2021-11-15 10:34:50|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|0
1636972550000|2021-11-15 10:35:50|4449|4449|4449|4449|4449|4449|4449|4449|0
1636972650000|2021-11-15 10:37:30|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|4448.82|0
1636972660000|2021-11-15 10:37:40|4449.17|4449.17|4449.74|4449.74|4449.74|4449.74|4449.07|4449.07|0
1636972670000|2021-11-15 10:37:50|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|4449.37|0
1636972680000|2021-11-15 10:38:00|4449.16|4449.16|4449.59|4449.59|4449.59|4449.59|4448.92|4448.92|0
1636972690000|2021-11-15 10:38:10|4449.96|4449.96|4450.14|4450.14|4450.14|4450.14|4449.96|4449.96|0
1636972700000|2021-11-15 10:38:20|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|4449.61|0
1636972750000|2021-11-15 10:39:10|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|4450.29|0
1636972790000|2021-11-15 10:39:50|4450.99|4450.99|4450.99|4450.99|4450.99|4450.99|4450.99|4450.99|0
1636972800000|2021-11-15 10:40:00|4450.81|4450.81|4450.46|4450.46|4450.81|4450.81|4450.46|4450.46|0
1636972810000|2021-11-15 10:40:10|4449.79|4449.79|4450.46|4450.46|4450.46|4450.46|4449.79|4449.79|0
1636972820000|2021-11-15 10:40:20|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|0
1636972860000|2021-11-15 10:41:00|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|0
1636972870000|2021-11-15 10:41:10|4450.14|4450.14|4450.14|4450.14|4450.14|4450.14|4450.14|4450.14|0
1636972880000|2021-11-15 10:41:20|4449.81|4449.81|4450.34|4450.34|4450.34|4450.34|4449.81|4449.81|0
1636972890000|2021-11-15 10:41:30|4450.51|4450.51|4450.2|4450.2|4450.51|4450.51|4450.2|4450.2|0
1636972930000|2021-11-15 10:42:10|4450.52|4450.52|4451.05|4451.05|4451.05|4451.05|4450.52|4450.52|0
1636973020000|2021-11-15 10:43:40|4450.35|4450.35|4450.35|4450.35|4450.35|4450.35|4450.35|4450.35|0
1636973100000|2021-11-15 10:45:00|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|4450.7|0
1636973110000|2021-11-15 10:45:10|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|4450.52|0
1636973120000|2021-11-15 10:45:20|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|4450.17|0
1636973140000|2021-11-15 10:45:40|4450.85|4450.85|4451.37|4451.37|4451.37|4451.37|4450.85|4450.85|0
1636973150000|2021-11-15 10:45:50|4452.05|4452.05|4451.7|4451.7|4452.05|4452.05|4451.7|4451.7|0
1636973160000|2021-11-15 10:46:00|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|4452.23|0
1636973170000|2021-11-15 10:46:10|4452.39|4452.39|4452.62|4452.62|4452.62|4452.62|4452.39|4452.39|0
1636973280000|2021-11-15 10:48:00|4453.15|4453.15|4453.15|4453.15|4453.15|4453.15|4453.15|4453.15|0
1636973290000|2021-11-15 10:48:10|4453.3|4453.3|4453.3|4453.3|4453.3|4453.3|4453.3|4453.3|0
1636973320000|2021-11-15 10:48:40|4453.45|4453.45|4453.32|4453.32|4453.61|4453.61|4453.32|4453.32|0
1636973360000|2021-11-15 10:49:20|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|0
1636973380000|2021-11-15 10:49:40|4451.97|4451.97|4451.97|4451.97|4451.97|4451.97|4451.97|4451.97|0
1636973400000|2021-11-15 10:50:00|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|4451.44|0
1636973440000|2021-11-15 10:50:40|4452.32|4452.32|4452.14|4452.14|4452.32|4452.32|4452.14|4452.14|0
1636973450000|2021-11-15 10:50:50|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|4452.49|0
1636973470000|2021-11-15 10:51:10|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|4453.2|0
1636973560000|2021-11-15 10:52:40|4454.92|4454.92|4455.95|4455.95|4455.95|4455.95|4454.92|4454.92|0
1636973570000|2021-11-15 10:52:50|4456.65|4456.65|4457.29|4457.29|4457.29|4457.29|4456.65|4456.65|0
1636973630000|2021-11-15 10:53:50|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|4457.81|0
1636973660000|2021-11-15 10:54:20|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|0
1636973690000|2021-11-15 10:54:50|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|0
1636973710000|2021-11-15 10:55:10|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|4456.59|0
1636973760000|2021-11-15 10:56:00|4457.11|4457.11|4457.64|4457.64|4457.64|4457.64|4457.11|4457.11|0
1636973770000|2021-11-15 10:56:10|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|4457.29|0
1636973780000|2021-11-15 10:56:20|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|4457.17|0
1636973840000|2021-11-15 10:57:20|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|4458.4|0
1636973880000|2021-11-15 10:58:00|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|0
1636973900000|2021-11-15 10:58:20|4460.78|4460.78|4460.78|4460.78|4460.78|4460.78|4460.78|4460.78|0
1636973920000|2021-11-15 10:58:40|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|4460.95|0
1636973930000|2021-11-15 10:58:50|4461|4461|4460.85|4460.85|4461|4461|4460.85|4460.85|0
1636973980000|2021-11-15 10:59:40|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1636974020000|2021-11-15 11:00:20|4461.22|4461.22|4459.85|4459.85|4461.22|4461.22|4459.85|4459.85|0
1636974040000|2021-11-15 11:00:40|4460.72|4460.72|4460.72|4460.72|4460.72|4460.72|4460.72|4460.72|0
1636974050000|2021-11-15 11:00:50|4460.55|4460.55|4460.55|4460.55|4460.55|4460.55|4460.55|4460.55|0
1636974100000|2021-11-15 11:01:40|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|4460.39|0
1636974140000|2021-11-15 11:02:20|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|4460.04|0
1636974150000|2021-11-15 11:02:30|4459.51|4459.51|4459.35|4459.35|4459.51|4459.51|4459.3|4459.3|0
1636974160000|2021-11-15 11:02:40|4458.83|4458.83|4459.41|4459.41|4459.41|4459.41|4458.83|4458.83|0
1636974170000|2021-11-15 11:02:50|4459.24|4459.24|4459.41|4459.41|4459.41|4459.41|4459.24|4459.24|0
1636974180000|2021-11-15 11:03:00|4458.88|4458.88|4458.88|4458.88|4458.88|4458.88|4458.88|4458.88|0
1636974200000|2021-11-15 11:03:20|4458.03|4458.03|4457.51|4457.51|4458.03|4458.03|4456.98|4456.98|0
1636974210000|2021-11-15 11:03:30|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|4458.18|0
1636974220000|2021-11-15 11:03:40|4458.01|4458.01|4458.01|4458.01|4458.01|4458.01|4457.83|4457.83|0
1636974250000|2021-11-15 11:04:10|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|0
1636974270000|2021-11-15 11:04:30|4459.39|4459.39|4459.39|4459.39|4459.39|4459.39|4459.39|4459.39|0
1636974280000|2021-11-15 11:04:40|4459.17|4459.17|4459.17|4459.17|4459.17|4459.17|4459.17|4459.17|0
1636974290000|2021-11-15 11:04:50|4459.35|4459.35|4459.35|4459.35|4459.35|4459.35|4459.35|4459.35|0
1636974320000|2021-11-15 11:05:20|4459.23|4459.23|4459.76|4459.76|4459.76|4459.76|4459.23|4459.23|0
1636974340000|2021-11-15 11:05:40|4460.43|4460.43|4461.11|4461.11|4461.11|4461.11|4460.43|4460.43|0
1636974360000|2021-11-15 11:06:00|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|4460.93|0
1636974370000|2021-11-15 11:06:10|4460.58|4460.58|4460.58|4460.58|4460.58|4460.58|4460.58|4460.58|0
1636974460000|2021-11-15 11:07:40|4459.91|4459.91|4459.91|4459.91|4459.91|4459.91|4459.91|4459.91|0
1636974470000|2021-11-15 11:07:50|4460.08|4460.08|4458.86|4458.86|4460.08|4460.08|4458.86|4458.86|0
1636974510000|2021-11-15 11:08:30|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|4458.71|0
1636974520000|2021-11-15 11:08:40|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|4458.03|0
1636974550000|2021-11-15 11:09:10|4458.21|4458.21|4458.21|4458.21|4458.21|4458.21|4458.21|4458.21|0
1636974560000|2021-11-15 11:09:20|4458.05|4458.05|4458.05|4458.05|4458.05|4458.05|4457.79|4457.79|0
1636974590000|2021-11-15 11:09:50|4457.35|4457.35|4456.51|4456.51|4457.35|4457.35|4456.51|4456.51|0
1636974610000|2021-11-15 11:10:10|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|4457.19|0
1636974660000|2021-11-15 11:11:00|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|4457.24|0
1636974670000|2021-11-15 11:11:10|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|4457.12|0
1636974690000|2021-11-15 11:11:30|4457.3|4457.3|4457.65|4457.65|4457.65|4457.65|4457.3|4457.3|0
1636974700000|2021-11-15 11:11:40|4458.32|4458.32|4459.34|4459.34|4459.34|4459.34|4458.32|4458.32|0
1636974710000|2021-11-15 11:11:50|4459.19|4459.19|4459.04|4459.04|4459.19|4459.19|4459.04|4459.04|0
1636974740000|2021-11-15 11:12:20|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|4459.57|0
1636974780000|2021-11-15 11:13:00|4460.27|4460.27|4460.8|4460.8|4460.8|4460.8|4460.27|4460.27|0
1636974790000|2021-11-15 11:13:10|4460.96|4460.96|4460.96|4460.96|4460.96|4460.96|4460.96|4460.96|0
1636974800000|2021-11-15 11:13:20|4462.36|4462.36|4462.36|4462.36|4462.36|4462.36|4462.36|4462.36|0
1636974840000|2021-11-15 11:14:00|4462.71|4462.71|4462.71|4462.71|4462.71|4462.71|4462.71|4462.71|0
1636974870000|2021-11-15 11:14:30|4461.66|4461.66|4461.66|4461.66|4461.66|4461.66|4461.66|4461.66|0
1636974880000|2021-11-15 11:14:40|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|4462.34|0
1636974890000|2021-11-15 11:14:50|4462.51|4462.51|4462.34|4462.34|4462.51|4462.51|4462.34|4462.34|0
1636974900000|2021-11-15 11:15:00|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|4462.86|0
1636974910000|2021-11-15 11:15:10|4462.51|4462.51|4462.51|4462.51|4462.51|4462.51|4462.51|4462.51|0
1636974920000|2021-11-15 11:15:20|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|4462.35|0
1636974940000|2021-11-15 11:15:40|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|4462.23|0
1636974960000|2021-11-15 11:16:00|4462.93|4462.93|4462.93|4462.93|4462.93|4462.93|4462.93|4462.93|0
1636975000000|2021-11-15 11:16:40|4463.61|4463.61|4463.71|4463.71|4463.71|4463.71|4463.61|4463.61|0
1636975030000|2021-11-15 11:17:10|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|0
1636975040000|2021-11-15 11:17:20|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|4466.7|0
1636975130000|2021-11-15 11:18:50|4466.34|4466.34|4466.17|4466.17|4466.34|4466.34|4466.17|4466.17|0
1636975200000|2021-11-15 11:20:00|4466.34|4466.34|4466.17|4466.17|4466.34|4466.34|4466.17|4466.17|0
1636975210000|2021-11-15 11:20:10|4465.49|4465.49|4466.17|4466.17|4466.17|4466.17|4465.49|4465.49|0
1636975220000|2021-11-15 11:20:20|4465.49|4465.49|4466.68|4466.68|4466.68|4466.68|4465.49|4465.49|0
1636975240000|2021-11-15 11:20:40|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|4466.52|0
1636975250000|2021-11-15 11:20:50|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|4466.34|0
1636975260000|2021-11-15 11:21:00|4466.18|4466.18|4466.51|4466.51|4466.51|4466.51|4465.66|4465.66|0
1636975270000|2021-11-15 11:21:10|4466.67|4466.67|4466.67|4466.67|4466.67|4466.67|4466.67|4466.67|0
1636975280000|2021-11-15 11:21:20|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|4467.2|0
1636975310000|2021-11-15 11:21:50|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|4467.37|0
1636975330000|2021-11-15 11:22:10|4467.54|4467.54|4466.85|4466.85|4467.54|4467.54|4466.85|4466.85|0
1636975340000|2021-11-15 11:22:20|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|4467.72|0
1636975370000|2021-11-15 11:22:50|4467.55|4467.55|4467.78|4467.78|4467.78|4467.78|4467.43|4467.43|0
1636975380000|2021-11-15 11:23:00|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|4467.61|0
1636975410000|2021-11-15 11:23:30|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|4467.08|0
1636975420000|2021-11-15 11:23:40|4467.29|4467.29|4467.4|4467.4|4467.4|4467.4|4467.29|4467.29|0
1636975480000|2021-11-15 11:24:40|4466.87|4466.87|4466.34|4466.34|4466.87|4466.87|4466.34|4466.34|0
1636975490000|2021-11-15 11:24:50|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|4466.45|0
1636975500000|2021-11-15 11:25:00|4466.4|4466.4|4466.92|4466.92|4466.92|4466.92|4466.4|4466.4|0
1636975510000|2021-11-15 11:25:10|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|4466.8|0
1636975520000|2021-11-15 11:25:20|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|4467.16|0
1636975560000|2021-11-15 11:26:00|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|0
1636975590000|2021-11-15 11:26:30|4468.88|4468.88|4468.88|4468.88|4468.88|4468.88|4468.88|4468.88|0
1636975620000|2021-11-15 11:27:00|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|4468.21|0
1636975630000|2021-11-15 11:27:10|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|4468.56|0
1636975640000|2021-11-15 11:27:20|4468.21|4468.21|4468.28|4468.28|4468.38|4468.38|4468.21|4468.21|0
1636975660000|2021-11-15 11:27:40|4467.75|4467.75|4468.1|4468.1|4468.1|4468.1|4467.75|4467.75|0
1636975670000|2021-11-15 11:27:50|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|4467.93|0
1636975680000|2021-11-15 11:28:00|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|4467.58|0
1636975690000|2021-11-15 11:28:10|4467.42|4467.42|4467.42|4467.42|4467.42|4467.42|4467.42|4467.42|0
1636975710000|2021-11-15 11:28:30|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|0
1636975740000|2021-11-15 11:29:00|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|0
1636975750000|2021-11-15 11:29:10|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|4465.52|0
1636975770000|2021-11-15 11:29:30|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|4465.87|0
1636975800000|2021-11-15 11:30:00|4466.04|4466.04|4466.39|4466.39|4466.39|4466.39|4466.04|4466.04|0
1636975810000|2021-11-15 11:30:10|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|4466.74|0
1636975820000|2021-11-15 11:30:20|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|4466.39|0
1636975840000|2021-11-15 11:30:40|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|4467.07|0
1636975850000|2021-11-15 11:30:50|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|4466.89|0
1636975860000|2021-11-15 11:31:00|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|4467.01|0
1636975910000|2021-11-15 11:31:50|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|4466.48|0
1636975920000|2021-11-15 11:32:00|4465.96|4465.96|4465.61|4465.61|4465.96|4465.96|4465.61|4465.61|0
1636975950000|2021-11-15 11:32:30|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|4465.43|0
1636975960000|2021-11-15 11:32:40|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|4466.11|0
1636975970000|2021-11-15 11:32:50|4465.58|4465.58|4463.49|4463.49|4465.58|4465.58|4463.49|4463.49|0
1636975980000|2021-11-15 11:33:00|4463.14|4463.14|4462.46|4462.46|4463.14|4463.14|4462.46|4462.46|0
1636975990000|2021-11-15 11:33:10|4461.41|4461.41|4461.41|4461.41|4461.41|4461.41|4461.41|4461.41|0
1636976020000|2021-11-15 11:33:40|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|4461.94|0
1636976040000|2021-11-15 11:34:00|4461.41|4461.41|4461.25|4461.25|4461.41|4461.41|4461.2|4461.2|0
1636976050000|2021-11-15 11:34:10|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|4461.15|0
1636976060000|2021-11-15 11:34:20|4461|4461|4461|4461|4461|4461|4461|4461|0
1636976090000|2021-11-15 11:34:50|4461.53|4461.53|4461.53|4461.53|4461.53|4461.53|4461.53|4461.53|0
1636976130000|2021-11-15 11:35:30|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|4461.23|0
1636976140000|2021-11-15 11:35:40|4461.91|4461.91|4461.91|4461.91|4461.91|4461.91|4461.91|4461.91|0
1636976160000|2021-11-15 11:36:00|4462.26|4462.26|4462.79|4462.79|4462.79|4462.79|4462.26|4462.26|0
1636976330000|2021-11-15 11:38:50|4463.49|4463.49|4463.84|4463.84|4463.84|4463.84|4463.49|4463.49|0
1636976390000|2021-11-15 11:39:50|4464.89|4464.89|4464.99|4464.99|4464.99|4464.99|4464.89|4464.89|0
1636976420000|2021-11-15 11:40:20|4464.82|4464.82|4465.52|4465.52|4465.52|4465.52|4464.82|4464.82|0
1636976460000|2021-11-15 11:41:00|4464.47|4464.47|4464.29|4464.29|4464.47|4464.47|4464.29|4464.29|0
1636976490000|2021-11-15 11:41:30|4464.41|4464.41|4464.53|4464.53|4464.53|4464.53|4464.41|4464.41|0
1636976560000|2021-11-15 11:42:40|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|0
1636976600000|2021-11-15 11:43:20|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|4465.05|0
1636976630000|2021-11-15 11:43:50|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|4464.7|0
1636976680000|2021-11-15 11:44:40|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|4464.03|0
1636976690000|2021-11-15 11:44:50|4463.85|4463.85|4464.03|4464.03|4464.03|4464.03|4463.85|4463.85|0
1636976700000|2021-11-15 11:45:00|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|4463.68|0
1636976730000|2021-11-15 11:45:30|4463.33|4463.33|4463.48|4463.48|4463.54|4463.54|4463.33|4463.33|0
1636976760000|2021-11-15 11:46:00|4463.31|4463.31|4463.13|4463.13|4463.31|4463.31|4463.13|4463.13|0
1636976770000|2021-11-15 11:46:10|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|0
1636976790000|2021-11-15 11:46:30|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|0
1636976800000|2021-11-15 11:46:40|4462.96|4462.96|4462.08|4462.08|4462.96|4462.96|4462.08|4462.08|0
1636976830000|2021-11-15 11:47:10|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|0
1636976850000|2021-11-15 11:47:30|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|4462.96|0
1636976880000|2021-11-15 11:48:00|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|0
1636976890000|2021-11-15 11:48:10|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|4462.43|0
1636976950000|2021-11-15 11:49:10|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|4462.78|0
1636976980000|2021-11-15 11:49:40|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|0
1636977000000|2021-11-15 11:50:00|4461.91|4461.91|4461.73|4461.73|4461.91|4461.91|4461.73|4461.73|0
1636977010000|2021-11-15 11:50:10|4461.91|4461.91|4462.08|4462.08|4462.08|4462.08|4461.91|4461.91|0
1636977100000|2021-11-15 11:51:40|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|0
1636977130000|2021-11-15 11:52:10|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|4463.13|0
1636977160000|2021-11-15 11:52:40|4464.01|4464.01|4464.01|4464.01|4464.01|4464.01|4464.01|4464.01|0
1636977190000|2021-11-15 11:53:10|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|4463.31|0
1636977230000|2021-11-15 11:53:50|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|4463.6|0
1636977250000|2021-11-15 11:54:10|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|4464.3|0
1636977300000|2021-11-15 11:55:00|4463.78|4463.78|4463.25|4463.25|4463.78|4463.78|4463.25|4463.25|0
1636977340000|2021-11-15 11:55:40|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|4463.08|0
1636977360000|2021-11-15 11:56:00|4462.4|4462.4|4462.4|4462.4|4462.4|4462.4|4462.4|4462.4|0
1636977380000|2021-11-15 11:56:20|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|4461.72|0
1636977430000|2021-11-15 11:57:10|4460.85|4460.85|4460.67|4460.67|4460.85|4460.85|4460.67|4460.67|0
1636977480000|2021-11-15 11:58:00|4461.37|4461.37|4460.79|4460.79|4461.37|4461.37|4460.79|4460.79|0
1636977540000|2021-11-15 11:59:00|4459.74|4459.74|4459.22|4459.22|4459.74|4459.74|4459.22|4459.22|0
1636977600000|2021-11-15 12:00:00|4458.51|4458.51|4457.16|4457.16|4458.51|4458.51|4457.16|4457.16|0
1636977610000|2021-11-15 12:00:10|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|0
1636977630000|2021-11-15 12:00:30|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|4456.14|0
1636977640000|2021-11-15 12:00:40|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|4456.49|0
1636977670000|2021-11-15 12:01:10|4456.66|4456.66|4457.19|4457.19|4457.19|4457.19|4456.66|4456.66|0
1636977700000|2021-11-15 12:01:40|4458.77|4458.77|4459.12|4459.12|4459.12|4459.12|4458.77|4458.77|0
1636977710000|2021-11-15 12:01:50|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|4459.47|0
1636977720000|2021-11-15 12:02:00|4459.63|4459.63|4460.03|4460.03|4460.38|4460.38|4459.63|4459.63|0
1636977730000|2021-11-15 12:02:10|4459.68|4459.68|4459.73|4459.73|4459.73|4459.73|4459.68|4459.68|0
1636977760000|2021-11-15 12:02:40|4460.61|4460.61|4460.78|4460.78|4460.78|4460.78|4460.61|4460.61|0
1636977770000|2021-11-15 12:02:50|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|4460.43|0
1636977780000|2021-11-15 12:03:00|4459.91|4459.91|4459.55|4459.55|4459.91|4459.91|4459.55|4459.55|0
1636977790000|2021-11-15 12:03:10|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|0
1636977800000|2021-11-15 12:03:20|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|4459.03|0
1636977810000|2021-11-15 12:03:30|4459.55|4459.55|4460.61|4460.61|4460.61|4460.61|4459.55|4459.55|0
1636977820000|2021-11-15 12:03:40|4460.26|4460.26|4460.08|4460.08|4460.26|4460.26|4460.08|4460.08|0
1636977830000|2021-11-15 12:03:50|4459.91|4459.91|4460.26|4460.26|4460.26|4460.26|4459.91|4459.91|0
1636977840000|2021-11-15 12:04:00|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|4460.08|0
1636977890000|2021-11-15 12:04:50|4459.91|4459.91|4459.73|4459.73|4459.91|4459.91|4459.73|4459.73|0
1636977900000|2021-11-15 12:05:00|4460.41|4460.41|4460.76|4460.76|4460.76|4460.76|4460.41|4460.41|0
1636977920000|2021-11-15 12:05:20|4460.08|4460.08|4459.41|4459.41|4460.08|4460.08|4459.41|4459.41|0
1636977930000|2021-11-15 12:05:30|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|4459.93|0
1636978010000|2021-11-15 12:06:50|4460.05|4460.05|4460.05|4460.05|4460.05|4460.05|4460.05|4460.05|0
1636978040000|2021-11-15 12:07:20|4459.7|4459.7|4460.2|4460.2|4460.2|4460.2|4459.52|4459.52|0
1636978080000|2021-11-15 12:08:00|4459.52|4459.52|4459.7|4459.7|4459.7|4459.7|4459.52|4459.52|0
1636978100000|2021-11-15 12:08:20|4459.17|4459.17|4458.5|4458.5|4459.17|4459.17|4458.5|4458.5|0
1636978110000|2021-11-15 12:08:30|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|4458.15|0
1636978160000|2021-11-15 12:09:20|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|4458.5|0
1636978210000|2021-11-15 12:10:10|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|4459.2|0
1636978220000|2021-11-15 12:10:20|4459.87|4459.87|4460.55|4460.55|4460.55|4460.55|4459.87|4459.87|0
1636978310000|2021-11-15 12:11:50|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|4460.88|0
1636978340000|2021-11-15 12:12:20|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|4461.05|0
1636978400000|2021-11-15 12:13:20|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1636978450000|2021-11-15 12:14:10|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|0
1636978460000|2021-11-15 12:14:20|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|4460.7|0
1636978520000|2021-11-15 12:15:20|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|4460.35|0
1636978550000|2021-11-15 12:15:50|4460.17|4460.17|4460|4460|4460.17|4460.17|4460|4460|0
1636978570000|2021-11-15 12:16:10|4459.82|4459.82|4460.35|4460.35|4460.35|4460.35|4459.82|4459.82|0
1636978580000|2021-11-15 12:16:20|4460|4460|4460|4460|4460|4460|4460|4460|0
1636978610000|2021-11-15 12:16:50|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|4460.17|0
1636978740000|2021-11-15 12:19:00|4459.5|4459.5|4458.12|4458.12|4459.5|4459.5|4458.12|4458.12|0
1636978760000|2021-11-15 12:19:20|4458|4458|4456.58|4456.58|4458|4458|4456.58|4456.58|0
1636978770000|2021-11-15 12:19:30|4456.7|4456.7|4456.7|4456.7|4456.7|4456.7|4456.7|4456.7|0
1636978780000|2021-11-15 12:19:40|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|4456.58|0
1636978850000|2021-11-15 12:20:50|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|4457.25|0
1636978870000|2021-11-15 12:21:10|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|0
1636978940000|2021-11-15 12:22:20|4457.54|4457.54|4457.38|4457.38|4457.54|4457.54|4457.38|4457.38|0
1636978950000|2021-11-15 12:22:30|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|4457.43|0
1636978960000|2021-11-15 12:22:40|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|4457.27|0
1636979010000|2021-11-15 12:23:30|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|4457.01|0
1636979030000|2021-11-15 12:23:50|4456.86|4456.86|4457.01|4457.01|4457.01|4457.01|4456.86|4456.86|0
1636979120000|2021-11-15 12:25:20|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|4456.83|0
1636979130000|2021-11-15 12:25:30|4457.54|4457.54|4458.06|4458.06|4458.06|4458.06|4457.36|4457.36|0
1636979180000|2021-11-15 12:26:20|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|4457.54|0
1636979270000|2021-11-15 12:27:50|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|0
1636979280000|2021-11-15 12:28:00|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|4456.87|0
1636979290000|2021-11-15 12:28:10|4456.34|4456.34|4456.17|4456.17|4456.34|4456.34|4456.17|4456.17|0
1636979300000|2021-11-15 12:28:20|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|4456.52|0
1636979310000|2021-11-15 12:28:30|4456.68|4456.68|4456.52|4456.52|4456.68|4456.68|4456.52|4456.52|0
1636979320000|2021-11-15 12:28:40|4455.99|4455.99|4455.47|4455.47|4455.99|4455.99|4455.47|4455.47|0
1636979340000|2021-11-15 12:29:00|4455.41|4455.41|4454.74|4454.74|4455.41|4455.41|4454.74|4454.74|0
1636979370000|2021-11-15 12:29:30|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|4455.09|0
1636979380000|2021-11-15 12:29:40|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|4454.92|0
1636979390000|2021-11-15 12:29:50|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|4454.78|0
1636979400000|2021-11-15 12:30:00|4455.13|4455.13|4454.78|4454.78|4455.13|4455.13|4454.78|4454.78|0
1636979430000|2021-11-15 12:30:30|4454.25|4454.25|4453.9|4453.9|4454.25|4454.25|4453.9|4453.9|0
1636979440000|2021-11-15 12:30:40|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|4454.6|0
1636979470000|2021-11-15 12:31:10|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|4454.43|0
1636979530000|2021-11-15 12:32:10|4454.66|4454.66|4455.01|4455.01|4455.01|4455.01|4454.66|4454.66|0
1636979560000|2021-11-15 12:32:40|4455.69|4455.69|4456.54|4456.54|4456.54|4456.54|4455.69|4455.69|0
1636979600000|2021-11-15 12:33:20|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|4456.72|0
1636979660000|2021-11-15 12:34:20|4457.42|4457.42|4458.09|4458.09|4458.09|4458.09|4457.42|4457.42|0
1636979700000|2021-11-15 12:35:00|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|4457.22|0
1636979720000|2021-11-15 12:35:20|4457.04|4457.04|4457.04|4457.04|4457.04|4457.04|4457.04|4457.04|0
1636979730000|2021-11-15 12:35:30|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|4457.39|0
1636979740000|2021-11-15 12:35:40|4457.22|4457.22|4455.99|4455.99|4457.22|4457.22|4455.99|4455.99|0
1636979770000|2021-11-15 12:36:10|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|4455.31|0
1636979780000|2021-11-15 12:36:20|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|0
1636979920000|2021-11-15 12:38:40|4456.51|4456.51|4455.8|4455.8|4456.51|4456.51|4455.8|4455.8|0
1636979980000|2021-11-15 12:39:40|4455.13|4455.13|4455.3|4455.3|4455.3|4455.3|4455.13|4455.13|0
1636980030000|2021-11-15 12:40:30|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|4455.65|0
1636980160000|2021-11-15 12:42:40|4455.8|4455.8|4455.8|4455.8|4455.8|4455.8|4455.8|4455.8|0
1636980170000|2021-11-15 12:42:50|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|4455.28|0
1636980190000|2021-11-15 12:43:10|4455.1|4455.1|4454.42|4454.42|4455.1|4455.1|4454.42|4454.42|0
1636980200000|2021-11-15 12:43:20|4454.27|4454.27|4453.99|4453.99|4454.32|4454.32|4453.99|4453.99|0
1636980210000|2021-11-15 12:43:30|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|4453.88|0
1636980220000|2021-11-15 12:43:40|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|4453.7|0
1636980240000|2021-11-15 12:44:00|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|4453.58|0
1636980250000|2021-11-15 12:44:10|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|0
1636980290000|2021-11-15 12:44:50|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|0
1636980360000|2021-11-15 12:46:00|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|4453.53|0
1636980370000|2021-11-15 12:46:10|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|0
1636980390000|2021-11-15 12:46:30|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|0
1636980400000|2021-11-15 12:46:40|4453.34|4453.34|4452.99|4452.99|4453.34|4453.34|4452.99|4452.99|0
1636980420000|2021-11-15 12:47:00|4452.64|4452.64|4453.34|4453.34|4453.34|4453.34|4452.64|4452.64|0
1636980590000|2021-11-15 12:49:50|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|4453.69|0
1636980660000|2021-11-15 12:51:00|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|4452.64|0
1636980670000|2021-11-15 12:51:10|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|4452.8|0
1636980690000|2021-11-15 12:51:30|4453.86|4453.86|4454.03|4454.03|4454.03|4454.03|4453.86|4453.86|0
1636980710000|2021-11-15 12:51:50|4454.38|4454.38|4454.91|4454.91|4454.91|4454.91|4454.38|4454.38|0
1636980750000|2021-11-15 12:52:30|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|4455.08|0
1636980780000|2021-11-15 12:53:00|4454.73|4454.73|4454.38|4454.38|4454.73|4454.73|4454.38|4454.38|0
1636980790000|2021-11-15 12:53:10|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|4453.86|0
1636980800000|2021-11-15 12:53:20|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|4453.16|0
1636980810000|2021-11-15 12:53:30|4453.83|4453.83|4454.36|4454.36|4454.36|4454.36|4453.83|4453.83|0
1636980830000|2021-11-15 12:53:50|4454.88|4454.88|4455|4455|4455|4455|4454.88|4454.88|0
1636980850000|2021-11-15 12:54:10|4454.15|4454.15|4453.97|4453.97|4454.15|4454.15|4453.97|4453.97|0
1636980900000|2021-11-15 12:55:00|4453.3|4453.3|4452.36|4452.36|4453.42|4453.42|4452.36|4452.36|0
1636980910000|2021-11-15 12:55:10|4451.49|4451.49|4451.91|4451.91|4452.01|4452.01|4451.49|4451.49|0
1636980920000|2021-11-15 12:55:20|4451.03|4451.03|4451.21|4451.21|4451.21|4451.21|4451.03|4451.03|0
1636980930000|2021-11-15 12:55:30|4450.18|4450.18|4449.83|4449.83|4450.18|4450.18|4448.6|4448.6|0
1636980970000|2021-11-15 12:56:10|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|0
1636981000000|2021-11-15 12:56:40|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|0
1636981020000|2021-11-15 12:57:00|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|0
1636981080000|2021-11-15 12:58:00|4449.63|4449.63|4448.4|4448.4|4449.63|4449.63|4448.4|4448.4|0
1636981090000|2021-11-15 12:58:10|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|4449.28|0
1636981110000|2021-11-15 12:58:30|4448.4|4448.4|4447.17|4447.17|4448.4|4448.4|4447.17|4447.17|0
1636981120000|2021-11-15 12:58:40|4448.23|4448.23|4448.23|4448.23|4448.23|4448.23|4448.23|4448.23|0
1636981160000|2021-11-15 12:59:20|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|0
1636981180000|2021-11-15 12:59:40|4450.27|4450.27|4450.1|4450.1|4450.45|4450.45|4450.1|4450.1|0
1636981200000|2021-11-15 13:00:00|4449.92|4449.92|4449.57|4449.57|4449.92|4449.92|4449.57|4449.57|0
1636981210000|2021-11-15 13:00:10|4448.34|4448.34|4448.17|4448.17|4448.34|4448.34|4448.17|4448.17|0
1636981260000|2021-11-15 13:01:00|4449.04|4449.04|4448.69|4448.69|4449.04|4449.04|4448.69|4448.69|0
1636981270000|2021-11-15 13:01:10|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|4448.34|0
1636981310000|2021-11-15 13:01:50|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|4448.46|0
1636981320000|2021-11-15 13:02:00|4448.64|4448.64|4448.46|4448.46|4448.64|4448.64|4448.46|4448.46|0
1636981330000|2021-11-15 13:02:10|4448.99|4448.99|4449.69|4449.69|4449.69|4449.69|4448.99|4448.99|0
1636981360000|2021-11-15 13:02:40|4449.51|4449.51|4449.34|4449.34|4449.51|4449.51|4449.34|4449.34|0
1636981400000|2021-11-15 13:03:20|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|4448.66|0
1636981430000|2021-11-15 13:03:50|4448.5|4448.5|4448.5|4448.5|4448.5|4448.5|4448.5|4448.5|0
1636981470000|2021-11-15 13:04:30|4448.62|4448.62|4448.62|4448.62|4448.62|4448.62|4448.62|4448.62|0
1636981490000|2021-11-15 13:04:50|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|4448.72|0
1636981510000|2021-11-15 13:05:10|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|0
1636981520000|2021-11-15 13:05:20|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|4448.78|0
1636981530000|2021-11-15 13:05:30|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|4448.63|0
1636981540000|2021-11-15 13:05:40|4449.34|4449.34|4449.34|4449.34|4449.34|4449.34|4449.34|4449.34|0
1636981570000|2021-11-15 13:06:10|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|4449.48|0
1636981640000|2021-11-15 13:07:20|4449.43|4449.43|4449.5|4449.5|4449.5|4449.5|4449.32|4449.32|0
1636981700000|2021-11-15 13:08:20|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|4449.39|0
1636981730000|2021-11-15 13:08:50|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|4450.07|0
1636981740000|2021-11-15 13:09:00|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|0
1636981770000|2021-11-15 13:09:30|4450.95|4450.95|4450.95|4450.95|4450.95|4450.95|4450.95|4450.95|0
1636981830000|2021-11-15 13:10:30|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|4450.77|0
1636981870000|2021-11-15 13:11:10|4450.65|4450.65|4451.21|4451.21|4451.21|4451.21|4450.65|4450.65|0
1636981880000|2021-11-15 13:11:20|4451.39|4451.39|4450.86|4450.86|4451.39|4451.39|4450.86|4450.86|0
1636981910000|2021-11-15 13:11:50|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|4450.74|0
1636981920000|2021-11-15 13:12:00|4450.39|4450.39|4449.72|4449.72|4450.39|4450.39|4449.72|4449.72|0
1636981930000|2021-11-15 13:12:10|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|4449.55|0
1636981960000|2021-11-15 13:12:40|4449.41|4449.41|4449.26|4449.26|4449.41|4449.41|4449.26|4449.26|0
1636981970000|2021-11-15 13:12:50|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|0
1636981980000|2021-11-15 13:13:00|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|4448.38|0
1636982040000|2021-11-15 13:14:00|4449.08|4449.08|4449.08|4449.08|4449.08|4449.08|4449.08|4449.08|0
1636982070000|2021-11-15 13:14:30|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|4448.41|0
1636982090000|2021-11-15 13:14:50|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|4448.26|0
1636982100000|2021-11-15 13:15:00|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|4448.09|0
1636982110000|2021-11-15 13:15:10|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1636982120000|2021-11-15 13:15:20|4447.94|4447.94|4447.94|4447.94|4447.94|4447.94|4447.94|4447.94|0
1636982130000|2021-11-15 13:15:30|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|4447.41|0
1636982150000|2021-11-15 13:15:50|4447.94|4447.94|4448.11|4448.11|4448.11|4448.11|4447.94|4447.94|0
1636982160000|2021-11-15 13:16:00|4448.01|4448.01|4447.84|4447.84|4448.01|4448.01|4447.84|4447.84|0
1636982180000|2021-11-15 13:16:20|4448.51|4448.51|4448.63|4448.63|4448.63|4448.63|4448.51|4448.51|0
1636982190000|2021-11-15 13:16:30|4448.37|4448.37|4448.01|4448.01|4448.37|4448.37|4448.01|4448.01|0
1636982230000|2021-11-15 13:17:10|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|4448.18|0
1636982240000|2021-11-15 13:17:20|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|4448.13|0
1636982250000|2021-11-15 13:17:30|4447.95|4447.95|4448.06|4448.06|4448.06|4448.06|4447.95|4447.95|0
1636982280000|2021-11-15 13:18:00|4447.7|4447.7|4447.18|4447.18|4447.7|4447.7|4447.18|4447.18|0
1636982350000|2021-11-15 13:19:10|4447.88|4447.88|4447.88|4447.88|4447.88|4447.88|4447.88|4447.88|0
1636982400000|2021-11-15 13:20:00|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|4447.76|0
1636982440000|2021-11-15 13:20:40|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|4447.59|0
1636982450000|2021-11-15 13:20:50|4447.41|4447.41|4446.37|4446.37|4447.59|4447.59|4446.37|4446.37|0
1636982470000|2021-11-15 13:21:10|4446.9|4446.9|4449|4449|4449|4449|4446.9|4446.9|0
1636982480000|2021-11-15 13:21:20|4448.3|4448.3|4449|4449|4449.35|4449.35|4448.3|4448.3|0
1636982510000|2021-11-15 13:21:50|4449.68|4449.68|4449.56|4449.56|4449.68|4449.68|4449.56|4449.56|0
1636982520000|2021-11-15 13:22:00|4449.74|4449.74|4449.74|4449.74|4449.74|4449.74|4449.74|4449.74|0
1636982540000|2021-11-15 13:22:20|4449.91|4449.91|4449.56|4449.56|4449.91|4449.91|4449.56|4449.56|0
1636982550000|2021-11-15 13:22:30|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|4449.91|0
1636982580000|2021-11-15 13:23:00|4449.56|4449.56|4449.56|4449.56|4449.74|4449.74|4449.38|4449.38|0
1636982590000|2021-11-15 13:23:10|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|0
1636982600000|2021-11-15 13:23:20|4449.45|4449.45|4450|4450|4450|4450|4449.3|4449.3|0
1636982620000|2021-11-15 13:23:40|4449.85|4449.85|4450|4450|4450|4450|4449.85|4449.85|0
1636982660000|2021-11-15 13:24:20|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|4449.82|0
1636982710000|2021-11-15 13:25:10|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|4449.77|0
1636982790000|2021-11-15 13:26:30|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|4449.88|0
1636982800000|2021-11-15 13:26:40|4450.55|4450.55|4450.9|4450.9|4451.25|4451.25|4450.55|4450.55|0
1636982820000|2021-11-15 13:27:00|4451.25|4451.25|4451.95|4451.95|4451.95|4451.95|4451.25|4451.25|0
1636982830000|2021-11-15 13:27:10|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|4452.13|0
1636982840000|2021-11-15 13:27:20|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|4451.45|0
1636982880000|2021-11-15 13:28:00|4450.93|4450.93|4451.28|4451.28|4451.28|4451.28|4450.93|4450.93|0
1636982890000|2021-11-15 13:28:10|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|4450.93|0
1636982930000|2021-11-15 13:28:50|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|4450.58|0
1636982940000|2021-11-15 13:29:00|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|4450.4|0
1636982950000|2021-11-15 13:29:10|4450.25|4450.25|4450.4|4450.4|4450.4|4450.4|4450.25|4450.25|0
1636983000000|2021-11-15 13:30:00|4450.05|4450.05|4449.7|4449.7|4450.05|4450.05|4449.7|4449.7|0
1636983010000|2021-11-15 13:30:10|4449.35|4449.35|4449.7|4449.7|4449.7|4449.7|4449.35|4449.35|0
1636983020000|2021-11-15 13:30:20|4450.05|4450.05|4449.88|4449.88|4450.05|4450.05|4449.88|4449.88|0
1636983090000|2021-11-15 13:31:30|4449.39|4449.39|4449.55|4449.55|4449.55|4449.55|4449.22|4449.22|0
1636983100000|2021-11-15 13:31:40|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|4449.71|0
1636983110000|2021-11-15 13:31:50|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|4450.39|0
1636983130000|2021-11-15 13:32:10|4450.24|4450.24|4450.59|4450.59|4450.59|4450.59|4450.24|4450.24|0
1636983140000|2021-11-15 13:32:20|4451.12|4451.12|4451.12|4451.12|4451.29|4451.29|4451.12|4451.12|0
1636983150000|2021-11-15 13:32:30|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|4451.79|0
1636983170000|2021-11-15 13:32:50|4451.63|4451.63|4451.63|4451.63|4451.63|4451.63|4451.63|4451.63|0
1636983190000|2021-11-15 13:33:10|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|4451.46|0
1636983230000|2021-11-15 13:33:50|4451.62|4451.62|4451.62|4451.62|4451.62|4451.62|4451.62|4451.62|0
1636983240000|2021-11-15 13:34:00|4451.79|4451.79|4451.97|4451.97|4451.97|4451.97|4451.79|4451.79|0
1636983350000|2021-11-15 13:35:50|4452.85|4452.85|4453.55|4453.55|4453.72|4453.72|4452.85|4452.85|0
1636983420000|2021-11-15 13:37:00|4453.65|4453.65|4453.76|4453.76|4453.76|4453.76|4453.65|4453.65|0
1636983440000|2021-11-15 13:37:20|4454.46|4454.46|4454.51|4454.51|4454.51|4454.51|4454.46|4454.46|0
1636983470000|2021-11-15 13:37:50|4454.69|4454.69|4454.69|4454.69|4454.69|4454.69|4454.69|4454.69|0
1636983480000|2021-11-15 13:38:00|4454.52|4454.52|4454.36|4454.36|4454.52|4454.52|4454.36|4454.36|0
1636983490000|2021-11-15 13:38:10|4454.51|4454.51|4454.51|4454.51|4454.51|4454.51|4454.51|4454.51|0
1636983500000|2021-11-15 13:38:20|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|4454.66|0
1636983520000|2021-11-15 13:38:40|4454.31|4454.31|4454.13|4454.13|4454.31|4454.31|4454.13|4454.13|0
1636983580000|2021-11-15 13:39:40|4454.81|4454.81|4454.96|4454.96|4454.96|4454.96|4454.81|4454.81|0
1636983600000|2021-11-15 13:40:00|4455.31|4455.31|4455.67|4455.67|4455.67|4455.67|4455.31|4455.31|0
1636983630000|2021-11-15 13:40:30|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|4456.02|0
1636983670000|2021-11-15 13:41:10|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|4456.19|0
1636983720000|2021-11-15 13:42:00|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|4456.37|0
1636983730000|2021-11-15 13:42:10|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|4456.2|0
1636983750000|2021-11-15 13:42:30|4455.53|4455.53|4454.18|4454.18|4455.53|4455.53|4454.18|4454.18|0
1636983780000|2021-11-15 13:43:00|4454.35|4454.35|4454.53|4454.53|4454.53|4454.53|4454.35|4454.35|0
1636983790000|2021-11-15 13:43:10|4455.2|4455.2|4455.2|4455.2|4455.2|4455.2|4455.2|4455.2|0
1636983810000|2021-11-15 13:43:30|4455.03|4455.03|4455.2|4455.2|4455.2|4455.2|4455.03|4455.03|0
1636983840000|2021-11-15 13:44:00|4455.03|4455.03|4455.2|4455.2|4455.2|4455.2|4455.03|4455.03|0
1636983920000|2021-11-15 13:45:20|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|0
1636983940000|2021-11-15 13:45:40|4454.7|4454.7|4454.03|4454.03|4454.7|4454.7|4454.03|4454.03|0
1636983950000|2021-11-15 13:45:50|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|4453.97|0
1636983960000|2021-11-15 13:46:00|4453.8|4453.8|4453.8|4453.8|4453.8|4453.8|4453.8|4453.8|0
1636983980000|2021-11-15 13:46:20|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|0
1636983990000|2021-11-15 13:46:30|4453.27|4453.27|4453.45|4453.45|4453.45|4453.45|4453.27|4453.27|0
1636984000000|2021-11-15 13:46:40|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|4454.12|0
1636984050000|2021-11-15 13:47:30|4454.01|4454.01|4454.01|4454.01|4454.01|4454.01|4454.01|4454.01|0
1636984060000|2021-11-15 13:47:40|4453.66|4453.66|4453.48|4453.48|4453.66|4453.66|4453.48|4453.48|0
1636984070000|2021-11-15 13:47:50|4453.31|4453.31|4452.78|4452.78|4453.31|4453.31|4452.78|4452.78|0
1636984140000|2021-11-15 13:49:00|4453.45|4453.45|4454.16|4454.16|4454.16|4454.16|4453.45|4453.45|0
1636984180000|2021-11-15 13:49:40|4454|4454|4454.16|4454.16|4454.16|4454.16|4454|4454|0
1636984190000|2021-11-15 13:49:50|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|4454.68|0
1636984200000|2021-11-15 13:50:00|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|0
1636984240000|2021-11-15 13:50:40|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|4454.93|0
1636984270000|2021-11-15 13:51:10|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|4455.61|0
1636984300000|2021-11-15 13:51:40|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|4455.79|0
1636984330000|2021-11-15 13:52:10|4456.14|4456.14|4456.31|4456.31|4456.31|4456.31|4456.14|4456.14|0
1636984340000|2021-11-15 13:52:20|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|0
1636984360000|2021-11-15 13:52:40|4456.08|4456.08|4456.43|4456.43|4456.43|4456.43|4456.08|4456.08|0
1636984370000|2021-11-15 13:52:50|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|4456.78|0
1636984390000|2021-11-15 13:53:10|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|4456.94|0
1636984470000|2021-11-15 13:54:30|4456.27|4456.27|4456.43|4456.43|4456.43|4456.43|4456.27|4456.27|0
1636984480000|2021-11-15 13:54:40|4455.73|4455.73|4455.55|4455.55|4455.73|4455.73|4455.55|4455.55|0
1636984490000|2021-11-15 13:54:50|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|4455.38|0
1636984540000|2021-11-15 13:55:40|4455.53|4455.53|4455.82|4455.82|4455.82|4455.82|4455.53|4455.53|0
1636984570000|2021-11-15 13:56:10|4456|4456|4456.17|4456.17|4456.17|4456.17|4455.82|4455.82|0
1636984580000|2021-11-15 13:56:20|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|4456.35|0
1636984600000|2021-11-15 13:56:40|4456.2|4456.2|4456.08|4456.08|4456.2|4456.2|4456.08|4456.08|0
1636984610000|2021-11-15 13:56:50|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|4456.43|0
1636984620000|2021-11-15 13:57:00|4456.61|4456.61|4457.49|4457.49|4457.49|4457.49|4456.61|4456.61|0
1636984640000|2021-11-15 13:57:20|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|0
1636984660000|2021-11-15 13:57:40|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|0
1636984670000|2021-11-15 13:57:50|4458.19|4458.19|4458.36|4458.36|4458.36|4458.36|4458.19|4458.19|0
1636984680000|2021-11-15 13:58:00|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|4457.84|0
1636984690000|2021-11-15 13:58:10|4458.19|4458.19|4458.19|4458.19|4458.19|4458.19|4458.19|4458.19|0
1636984700000|2021-11-15 13:58:20|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|4458.36|0
1636984720000|2021-11-15 13:58:40|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|0
1636984750000|2021-11-15 13:59:10|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|4459.06|0
1636984770000|2021-11-15 13:59:30|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|4459.94|0
1636984780000|2021-11-15 13:59:40|4459.76|4459.76|4459.59|4459.59|4459.76|4459.76|4459.59|4459.59|0
1636984830000|2021-11-15 14:00:30|4459.43|4459.43|4459.43|4459.43|4459.43|4459.43|4459.43|4459.43|0
1636984840000|2021-11-15 14:00:40|4459.08|4459.08|4458.74|4458.74|4459.08|4459.08|4458.74|4458.74|0
1636984850000|2021-11-15 14:00:50|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|4458.63|0
1636984860000|2021-11-15 14:01:00|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|4458.68|0
1636984880000|2021-11-15 14:01:20|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|4458.47|0
1636984890000|2021-11-15 14:01:30|4458.42|4458.42|4458.25|4458.25|4458.42|4458.42|4458.25|4458.25|0
1636984920000|2021-11-15 14:02:00|4458.42|4458.42|4458.25|4458.25|4458.42|4458.42|4458.25|4458.25|0
1636984980000|2021-11-15 14:03:00|4458.07|4458.07|4458.07|4458.07|4458.07|4458.07|4458.07|4458.07|0
1636984990000|2021-11-15 14:03:10|4458.25|4458.25|4458.42|4458.42|4458.6|4458.6|4458.25|4458.25|0
1636985000000|2021-11-15 14:03:20|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|4458.54|0
1636985040000|2021-11-15 14:04:00|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|0
1636985050000|2021-11-15 14:04:10|4457.49|4457.49|4457.14|4457.14|4457.49|4457.49|4457.14|4457.14|0
1636985100000|2021-11-15 14:05:00|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|4457.66|0
1636985110000|2021-11-15 14:05:10|4457.31|4457.31|4456.96|4456.96|4457.31|4457.31|4456.96|4456.96|0
1636985130000|2021-11-15 14:05:30|4456.84|4456.84|4456.84|4456.84|4456.84|4456.84|4456.84|4456.84|0
1636985200000|2021-11-15 14:06:40|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|4456.67|0
1636985210000|2021-11-15 14:06:50|4456.14|4456.14|4455.79|4455.79|4456.14|4456.14|4455.79|4455.79|0
1636985220000|2021-11-15 14:07:00|4456.32|4456.32|4455.97|4455.97|4456.32|4456.32|4455.97|4455.97|0
1636985230000|2021-11-15 14:07:10|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|4456.32|0
1636985280000|2021-11-15 14:08:00|4455.79|4455.79|4455.62|4455.62|4455.79|4455.79|4455.62|4455.62|0
1636985330000|2021-11-15 14:08:50|4455.44|4455.44|4455.26|4455.26|4455.44|4455.44|4455.26|4455.26|0
1636985340000|2021-11-15 14:09:00|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|4454.91|0
1636985350000|2021-11-15 14:09:10|4454.56|4454.56|4454.39|4454.39|4454.56|4454.56|4454.39|4454.39|0
1636985380000|2021-11-15 14:09:40|4453.16|4453.16|4453.84|4453.84|4453.84|4453.84|4453.16|4453.16|0
1636985390000|2021-11-15 14:09:50|4454.71|4454.71|4454.71|4454.71|4454.71|4454.71|4454.71|4454.71|0
1636985400000|2021-11-15 14:10:00|4454.89|4454.89|4454.89|4454.89|4454.89|4454.89|4454.89|4454.89|0
1636985410000|2021-11-15 14:10:10|4454.54|4454.54|4454.83|4454.83|4454.83|4454.83|4454.54|4454.54|0
1636985430000|2021-11-15 14:10:30|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|0
1636985460000|2021-11-15 14:11:00|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|4453.98|0
1636985500000|2021-11-15 14:11:40|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|4454.65|0
1636985510000|2021-11-15 14:11:50|4454.13|4454.13|4454.13|4454.13|4454.13|4454.13|4454.13|4454.13|0
1636985530000|2021-11-15 14:12:10|4454.39|4454.39|4454.44|4454.44|4454.44|4454.44|4454.39|4454.39|0
1636985550000|2021-11-15 14:12:30|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|4454.09|0
1636985570000|2021-11-15 14:12:50|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|4454.27|0
1636985620000|2021-11-15 14:13:40|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|4454.79|0
1636985640000|2021-11-15 14:14:00|4455.47|4455.47|4455.47|4455.47|4455.47|4455.47|4455.47|4455.47|0
1636985660000|2021-11-15 14:14:20|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|0
1636985680000|2021-11-15 14:14:40|4455.97|4455.97|4455.97|4455.97|4455.97|4455.97|4455.97|4455.97|0
1636985700000|2021-11-15 14:15:00|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|4455.29|0
1636985760000|2021-11-15 14:16:00|4454.77|4454.77|4454.07|4454.07|4454.77|4454.77|4454.07|4454.07|0
1636985800000|2021-11-15 14:16:40|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|4453.72|0
1636985850000|2021-11-15 14:17:30|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|4454.07|0
1636985860000|2021-11-15 14:17:40|4453.39|4453.39|4452.87|4452.87|4453.39|4453.39|4452.87|4452.87|0
1636985880000|2021-11-15 14:18:00|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|4452.69|0
1636985890000|2021-11-15 14:18:10|4453.04|4453.04|4453.39|4453.39|4453.39|4453.39|4453.04|4453.04|0
1636985900000|2021-11-15 14:18:20|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|4453.04|0
1636985960000|2021-11-15 14:19:20|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|4452.92|0
1636985970000|2021-11-15 14:19:30|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|4453.45|0
1636985990000|2021-11-15 14:19:50|4453.62|4453.62|4453.62|4453.62|4453.62|4453.62|4453.62|4453.62|0
1636986020000|2021-11-15 14:20:20|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|4453.79|0
1636986190000|2021-11-15 14:23:10|4452.91|4452.91|4452.56|4452.56|4452.91|4452.91|4452.56|4452.56|0
1636986220000|2021-11-15 14:23:40|4451.51|4451.51|4451.33|4451.33|4451.51|4451.51|4451.33|4451.33|0
1636986240000|2021-11-15 14:24:00|4450.66|4450.66|4449.63|4449.63|4450.66|4450.66|4449.63|4449.63|0
1636986250000|2021-11-15 14:24:10|4449.46|4449.46|4448.75|4448.75|4449.46|4449.46|4448.75|4448.75|0
1636986290000|2021-11-15 14:24:50|4449.1|4449.1|4448.93|4448.93|4449.1|4449.1|4448.75|4448.75|0
1636986300000|2021-11-15 14:25:00|4448.75|4448.75|4448.05|4448.05|4448.75|4448.75|4448.05|4448.05|0
1636986320000|2021-11-15 14:25:20|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|4448.73|0
1636986330000|2021-11-15 14:25:30|4448.03|4448.03|4447.88|4447.88|4448.03|4448.03|4447.88|4447.88|0
1636986340000|2021-11-15 14:25:40|4447.71|4447.71|4447.85|4447.85|4447.85|4447.85|4447.71|4447.71|0
1636986350000|2021-11-15 14:25:50|4447.8|4447.8|4447.8|4447.8|4447.8|4447.8|4447.8|4447.8|0
1636986370000|2021-11-15 14:26:10|4446.92|4446.92|4446.92|4446.92|4446.92|4446.92|4446.92|4446.92|0
1636986380000|2021-11-15 14:26:20|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|4446.8|0
1636986400000|2021-11-15 14:26:40|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|0
1636986420000|2021-11-15 14:27:00|4446.28|4446.28|4446.42|4446.42|4446.42|4446.42|4446.28|4446.28|0
1636986430000|2021-11-15 14:27:10|4446.26|4446.26|4446.26|4446.26|4446.26|4446.26|4446.26|4446.26|0
1636986450000|2021-11-15 14:27:30|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|4446.41|0
1636986460000|2021-11-15 14:27:40|4446.58|4446.58|4446.58|4446.58|4446.58|4446.58|4446.06|4446.06|0
1636986480000|2021-11-15 14:28:00|4446.76|4446.76|4446.23|4446.23|4447.28|4447.28|4446.23|4446.23|0
1636986520000|2021-11-15 14:28:40|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|0
1636986530000|2021-11-15 14:28:50|4446.7|4446.7|4447.38|4447.38|4447.38|4447.38|4446.7|4446.7|0
1636986550000|2021-11-15 14:29:10|4447.73|4447.73|4447.58|4447.58|4447.73|4447.73|4447.58|4447.58|0
1636986570000|2021-11-15 14:29:30|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|4446.35|0
1636986580000|2021-11-15 14:29:40|4446|4446|4446|4446|4446|4446|4446|4446|0
1636986600000|2021-11-15 14:30:00|4446.53|4446.53|4445.33|4445.33|4446.53|4446.53|4445.33|4445.33|0
1636986610000|2021-11-15 14:30:10|4445.15|4445.15|4444.8|4444.8|4445.33|4445.33|4444.8|4444.8|0
1636986620000|2021-11-15 14:30:20|4444.63|4444.63|4444.1|4444.1|4444.63|4444.63|4444.1|4444.1|0
1636986630000|2021-11-15 14:30:30|4444.63|4444.63|4444.98|4444.98|4444.98|4444.98|4444.63|4444.63|0
1636986660000|2021-11-15 14:31:00|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1636986670000|2021-11-15 14:31:10|4444.99|4444.99|4445.34|4445.34|4445.34|4445.34|4444.99|4444.99|0
1636986680000|2021-11-15 14:31:20|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|4445.18|0
1636986690000|2021-11-15 14:31:30|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|4445.23|0
1636986720000|2021-11-15 14:32:00|4445.41|4445.41|4444.73|4444.73|4445.41|4445.41|4444.73|4444.73|0
1636986740000|2021-11-15 14:32:20|4444.56|4444.56|4444.21|4444.21|4444.56|4444.56|4444.21|4444.21|0
1636986750000|2021-11-15 14:32:30|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|4444.88|0
1636986770000|2021-11-15 14:32:50|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|4444.36|0
1636986780000|2021-11-15 14:33:00|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|4444.18|0
1636986800000|2021-11-15 14:33:20|4443.66|4443.66|4442.19|4442.19|4443.66|4443.66|4442.19|4442.19|0
1636986810000|2021-11-15 14:33:30|4442.37|4442.37|4443.24|4443.24|4443.24|4443.24|4442.37|4442.37|0
1636986820000|2021-11-15 14:33:40|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|4443.07|0
1636986830000|2021-11-15 14:33:50|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|0
1636986840000|2021-11-15 14:34:00|4443.06|4443.06|4442.86|4442.86|4443.38|4443.38|4442.86|4442.86|0
1636986850000|2021-11-15 14:34:10|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|4442.68|0
1636986860000|2021-11-15 14:34:20|4442|4442|4442.88|4442.88|4442.88|4442.88|4442|4442|0
1636986900000|2021-11-15 14:35:00|4442|4442|4441.48|4441.48|4442|4442|4441.48|4441.48|0
1636986910000|2021-11-15 14:35:10|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|0
1636986930000|2021-11-15 14:35:30|4440.64|4440.64|4443.89|4443.89|4443.89|4443.89|4440.64|4440.64|0
1636986940000|2021-11-15 14:35:40|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|0
1636986950000|2021-11-15 14:35:50|4442.52|4442.52|4442.69|4442.69|4442.69|4442.69|4442.52|4442.52|0
1636986960000|2021-11-15 14:36:00|4442.64|4442.64|4443.52|4443.52|4445.27|4445.27|4442.64|4442.64|0
1636986970000|2021-11-15 14:36:10|4443.19|4443.19|4443.89|4443.89|4443.89|4443.89|4443.19|4443.19|0
1636986980000|2021-11-15 14:36:20|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|4443.72|0
1636986990000|2021-11-15 14:36:30|4443.04|4443.04|4441.99|4441.99|4443.04|4443.04|4441.99|4441.99|0
1636987000000|2021-11-15 14:36:40|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|4440.94|0
1636987010000|2021-11-15 14:36:50|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|0
1636987030000|2021-11-15 14:37:10|4440.61|4440.61|4440.96|4440.96|4440.96|4440.96|4440.61|4440.61|0
1636987040000|2021-11-15 14:37:20|4440.29|4440.29|4441.39|4441.39|4441.57|4441.57|4439.99|4439.99|0
1636987050000|2021-11-15 14:37:30|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|4440.72|0
1636987060000|2021-11-15 14:37:40|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|4440.54|0
1636987070000|2021-11-15 14:37:50|4441.22|4441.22|4442.44|4442.44|4442.44|4442.44|4441.22|4441.22|0
1636987080000|2021-11-15 14:38:00|4442.59|4442.59|4442.44|4442.44|4442.59|4442.59|4442.44|4442.44|0
1636987110000|2021-11-15 14:38:30|4440.69|4440.69|4440.34|4440.34|4440.69|4440.69|4440.34|4440.34|0
1636987120000|2021-11-15 14:38:40|4441.39|4441.39|4440.16|4440.16|4441.39|4441.39|4440.16|4440.16|0
1636987140000|2021-11-15 14:39:00|4439.99|4439.99|4441.74|4441.74|4441.74|4441.74|4439.99|4439.99|0
1636987160000|2021-11-15 14:39:20|4441.39|4441.39|4442.07|4442.07|4442.07|4442.07|4441.39|4441.39|0
1636987200000|2021-11-15 14:40:00|4441.89|4441.89|4443.47|4443.47|4443.47|4443.47|4441.89|4441.89|0
1636987210000|2021-11-15 14:40:10|4443.12|4443.12|4444.17|4444.17|4444.17|4444.17|4443.12|4443.12|0
1636987220000|2021-11-15 14:40:20|4444.35|4444.35|4444.52|4444.52|4444.52|4444.52|4443.12|4443.12|0
1636987250000|2021-11-15 14:40:50|4444|4444|4444|4444|4444|4444|4444|4444|0
1636987260000|2021-11-15 14:41:00|4444.05|4444.05|4444.4|4444.4|4444.93|4444.93|4444.05|4444.05|0
1636987270000|2021-11-15 14:41:10|4444.93|4444.93|4446.15|4446.15|4446.15|4446.15|4444.93|4444.93|0
1636987290000|2021-11-15 14:41:30|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|4446.86|0
1636987300000|2021-11-15 14:41:40|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|4447.53|0
1636987310000|2021-11-15 14:41:50|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|4447.36|0
1636987320000|2021-11-15 14:42:00|4447.5|4447.5|4447.65|4447.65|4448.35|4448.35|4447.3|4447.3|0
1636987330000|2021-11-15 14:42:10|4448.18|4448.18|4448.38|4448.38|4448.38|4448.38|4447.5|4447.5|0
1636987340000|2021-11-15 14:42:20|4448.55|4448.55|4449.43|4449.43|4449.43|4449.43|4448.38|4448.38|0
1636987350000|2021-11-15 14:42:30|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|4448.55|0
1636987360000|2021-11-15 14:42:40|4449.08|4449.08|4449.6|4449.6|4449.6|4449.6|4448.9|4448.9|0
1636987370000|2021-11-15 14:42:50|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|4449.78|0
1636987390000|2021-11-15 14:43:10|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|4449.9|0
1636987400000|2021-11-15 14:43:20|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|4450.57|0
1636987410000|2021-11-15 14:43:30|4449.87|4449.87|4449|4449|4450.05|4450.05|4449|4449|0
1636987420000|2021-11-15 14:43:40|4448.32|4448.32|4447.79|4447.79|4448.32|4448.32|4447.79|4447.79|0
1636987430000|2021-11-15 14:43:50|4447.44|4447.44|4447.44|4447.44|4447.44|4447.44|4447.44|4447.44|0
1636987450000|2021-11-15 14:44:10|4447.97|4447.97|4447.44|4447.44|4447.97|4447.97|4447.44|4447.44|0
1636987460000|2021-11-15 14:44:20|4446.57|4446.57|4446.92|4446.92|4446.92|4446.92|4446.57|4446.57|0
1636987500000|2021-11-15 14:45:00|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|0
1636987510000|2021-11-15 14:45:10|4446.25|4446.25|4446.07|4446.07|4446.25|4446.25|4446.07|4446.07|0
1636987540000|2021-11-15 14:45:40|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|4445.39|0
1636987550000|2021-11-15 14:45:50|4445.54|4445.54|4445.19|4445.19|4445.54|4445.54|4445.19|4445.19|0
1636987570000|2021-11-15 14:46:10|4445.01|4445.01|4444.66|4444.66|4445.01|4445.01|4444.66|4444.66|0
1636987580000|2021-11-15 14:46:20|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|4444.54|0
1636987590000|2021-11-15 14:46:30|4445.17|4445.17|4447.01|4447.01|4447.36|4447.36|4445.17|4445.17|0
1636987600000|2021-11-15 14:46:40|4447.16|4447.16|4450.21|4450.21|4450.21|4450.21|4447.16|4447.16|0
1636987620000|2021-11-15 14:47:00|4450.89|4450.89|4449.69|4449.69|4450.89|4450.89|4449.69|4449.69|0
1636987630000|2021-11-15 14:47:10|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|4450.21|0
1636987640000|2021-11-15 14:47:20|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|0
1636987650000|2021-11-15 14:47:30|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|4450.5|0
1636987660000|2021-11-15 14:47:40|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|0
1636987700000|2021-11-15 14:48:20|4449.8|4449.8|4449.63|4449.63|4449.8|4449.8|4449.63|4449.63|0
1636987710000|2021-11-15 14:48:30|4449.45|4449.45|4449.63|4449.63|4449.63|4449.63|4449.45|4449.45|0
1636987720000|2021-11-15 14:48:40|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|4450.33|0
1636987730000|2021-11-15 14:48:50|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|4450.15|0
1636987740000|2021-11-15 14:49:00|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|4451.03|0
1636987750000|2021-11-15 14:49:10|4451.38|4451.38|4453.11|4453.11|4453.11|4453.11|4451.38|4451.38|0
1636987760000|2021-11-15 14:49:20|4452.58|4452.58|4451.65|4451.65|4452.58|4452.58|4451.53|4451.53|0
1636987770000|2021-11-15 14:49:30|4452.17|4452.17|4452.35|4452.35|4452.35|4452.35|4452.17|4452.17|0
1636987780000|2021-11-15 14:49:40|4452.88|4452.88|4453.58|4453.58|4453.58|4453.58|4452.88|4452.88|0
1636987790000|2021-11-15 14:49:50|4453.23|4453.23|4453.23|4453.23|4453.23|4453.23|4453.23|4453.23|0
1636987800000|2021-11-15 14:50:00|4453.75|4453.75|4452.53|4452.53|4454.28|4454.28|4452.53|4452.53|0
1636987810000|2021-11-15 14:50:10|4452.88|4452.88|4453.93|4453.93|4453.93|4453.93|4452.88|4452.88|0
1636987820000|2021-11-15 14:50:20|4453.58|4453.58|4454.63|4454.63|4454.63|4454.63|4453.58|4453.58|0
1636987830000|2021-11-15 14:50:30|4453.23|4453.23|4450.95|4450.95|4453.23|4453.23|4450.95|4450.95|0
1636987850000|2021-11-15 14:50:50|4448.84|4448.84|4448.84|4448.84|4448.84|4448.84|4448.84|4448.84|0
1636987870000|2021-11-15 14:51:10|4449.72|4449.72|4450.07|4450.07|4450.07|4450.07|4449.72|4449.72|0
1636987890000|2021-11-15 14:51:30|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|4450.02|0
1636987900000|2021-11-15 14:51:40|4448.44|4448.44|4447.74|4447.74|4448.44|4448.44|4447.74|4447.74|0
1636987920000|2021-11-15 14:52:00|4447.21|4447.21|4446.54|4446.54|4447.21|4447.21|4446.54|4446.54|0
1636987950000|2021-11-15 14:52:30|4446.01|4446.01|4446.01|4446.01|4446.01|4446.01|4446.01|4446.01|0
1636987990000|2021-11-15 14:53:10|4446.19|4446.19|4446.71|4446.71|4446.71|4446.71|4446.19|4446.19|0
1636988000000|2021-11-15 14:53:20|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|4446.54|0
1636988010000|2021-11-15 14:53:30|4446.36|4446.36|4446.47|4446.47|4446.47|4446.47|4446.36|4446.36|0
1636988040000|2021-11-15 14:54:00|4446.82|4446.82|4447.32|4447.32|4447.32|4447.32|4446.82|4446.82|0
1636988050000|2021-11-15 14:54:10|4447.16|4447.16|4447.26|4447.26|4447.42|4447.42|4447.16|4447.16|0
1636988060000|2021-11-15 14:54:20|4447.38|4447.38|4447.38|4447.38|4447.38|4447.38|4447.38|4447.38|0
1636988110000|2021-11-15 14:55:10|4448.61|4448.61|4449.84|4449.84|4449.84|4449.84|4448.61|4448.61|0
1636988120000|2021-11-15 14:55:20|4448.78|4448.78|4449.13|4449.13|4449.13|4449.13|4448.78|4448.78|0
1636988150000|2021-11-15 14:55:50|4449.03|4449.03|4449.2|4449.2|4449.2|4449.2|4449.03|4449.03|0
1636988160000|2021-11-15 14:56:00|4449.38|4449.38|4449.73|4449.73|4449.73|4449.73|4449.38|4449.38|0
1636988170000|2021-11-15 14:56:10|4449.84|4449.84|4450|4450|4450|4450|4449.84|4449.84|0
1636988180000|2021-11-15 14:56:20|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|4450.67|0
1636988190000|2021-11-15 14:56:30|4450.53|4450.53|4451.4|4451.4|4451.4|4451.4|4450.53|4450.53|0
1636988210000|2021-11-15 14:56:50|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|0
1636988220000|2021-11-15 14:57:00|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|4451.35|0
1636988240000|2021-11-15 14:57:20|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|4451.52|0
1636988270000|2021-11-15 14:57:50|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|4451.67|0
1636988280000|2021-11-15 14:58:00|4451.49|4451.49|4451.49|4451.49|4451.49|4451.49|4451.32|4451.32|0
1636988300000|2021-11-15 14:58:20|4452.02|4452.02|4452.02|4452.02|4452.02|4452.02|4452.02|4452.02|0
1636988340000|2021-11-15 14:59:00|4451.14|4451.14|4450.97|4450.97|4451.32|4451.32|4450.97|4450.97|0
1636988380000|2021-11-15 14:59:40|4451.13|4451.13|4451.66|4451.66|4451.66|4451.66|4451.13|4451.13|0
1636988390000|2021-11-15 14:59:50|4451.77|4451.77|4451.22|4451.22|4451.89|4451.89|4451.22|4451.22|0
1636988400000|2021-11-15 15:00:00|4451.11|4451.11|4451.86|4451.86|4452.36|4452.36|4451.11|4451.11|0
1636988420000|2021-11-15 15:00:20|4451.98|4451.98|4452.08|4452.08|4452.08|4452.08|4451.98|4451.98|0
1636988450000|2021-11-15 15:00:50|4452.3|4452.3|4452.4|4452.4|4452.4|4452.4|4452.3|4452.3|0
1636988460000|2021-11-15 15:01:00|4452.52|4452.52|4452.28|4452.28|4452.52|4452.52|4452.28|4452.28|0
1636988470000|2021-11-15 15:01:10|4452.17|4452.17|4452.17|4452.17|4452.17|4452.17|4452.17|4452.17|0
1636988500000|2021-11-15 15:01:40|4451.11|4451.11|4450.24|4450.24|4451.11|4451.11|4450.24|4450.24|0
1636988520000|2021-11-15 15:02:00|4449.89|4449.89|4449.56|4449.56|4450.76|4450.76|4449.56|4449.56|0
1636988530000|2021-11-15 15:02:10|4449.4|4449.4|4449.81|4449.81|4449.81|4449.81|4449.28|4449.28|0
1636988540000|2021-11-15 15:02:20|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|4449.98|0
1636988560000|2021-11-15 15:02:40|4450.16|4450.16|4449.98|4449.98|4450.16|4450.16|4449.98|4449.98|0
1636988580000|2021-11-15 15:03:00|4449.28|4449.28|4448.93|4448.93|4449.28|4449.28|4448.93|4448.93|0
1636988590000|2021-11-15 15:03:10|4449.19|4449.19|4449.19|4449.19|4449.19|4449.19|4449.19|4449.19|0
1636988620000|2021-11-15 15:03:40|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|4449.35|0
1636988640000|2021-11-15 15:04:00|4448.47|4448.47|4448.15|4448.15|4448.47|4448.47|4447.8|4447.8|0
1636988650000|2021-11-15 15:04:10|4448.41|4448.41|4447.89|4447.89|4448.41|4448.41|4447.89|4447.89|0
1636988660000|2021-11-15 15:04:20|4447.77|4447.77|4447.01|4447.01|4447.89|4447.89|4447.01|4447.01|0
1636988670000|2021-11-15 15:04:30|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|0
1636988690000|2021-11-15 15:04:50|4446.67|4446.67|4447.02|4447.02|4447.02|4447.02|4446.67|4446.67|0
1636988720000|2021-11-15 15:05:20|4447.7|4447.7|4448.22|4448.22|4448.22|4448.22|4447.7|4447.7|0
1636988730000|2021-11-15 15:05:30|4447.87|4447.87|4447.17|4447.17|4447.87|4447.87|4447.17|4447.17|0
1636988750000|2021-11-15 15:05:50|4446.82|4446.82|4447.52|4447.52|4447.52|4447.52|4446.82|4446.82|0
1636988770000|2021-11-15 15:06:10|4447.17|4447.17|4447.52|4447.52|4447.52|4447.52|4447.17|4447.17|0
1636988780000|2021-11-15 15:06:20|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|4447.7|0
1636988790000|2021-11-15 15:06:30|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|4447.02|0
1636988800000|2021-11-15 15:06:40|4446.85|4446.85|4445.82|4445.82|4446.85|4446.85|4445.82|4445.82|0
1636988820000|2021-11-15 15:07:00|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|4444.94|0
1636988830000|2021-11-15 15:07:10|4444.42|4444.42|4444.3|4444.3|4444.42|4444.42|4444.3|4444.3|0
1636988880000|2021-11-15 15:08:00|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|4443.6|0
1636988890000|2021-11-15 15:08:10|4444.12|4444.12|4444.12|4444.12|4444.12|4444.12|4444.12|4444.12|0
1636988900000|2021-11-15 15:08:20|4443.95|4443.95|4444.47|4444.47|4444.47|4444.47|4443.95|4443.95|0
1636988950000|2021-11-15 15:09:10|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|0
1636988960000|2021-11-15 15:09:20|4444.7|4444.7|4444.65|4444.65|4444.7|4444.7|4444.65|4444.65|0
1636988970000|2021-11-15 15:09:30|4444.12|4444.12|4444.65|4444.65|4444.65|4444.65|4444.12|4444.12|0
1636988980000|2021-11-15 15:09:40|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|0
1636989010000|2021-11-15 15:10:10|4445.15|4445.15|4445.33|4445.33|4445.33|4445.33|4445.15|4445.15|0
1636989020000|2021-11-15 15:10:20|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|0
1636989030000|2021-11-15 15:10:30|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|4444.76|0
1636989040000|2021-11-15 15:10:40|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|4443.88|0
1636989110000|2021-11-15 15:11:50|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|4443.2|0
1636989120000|2021-11-15 15:12:00|4443.38|4443.38|4443.2|4443.2|4443.38|4443.38|4443.2|4443.2|0
1636989140000|2021-11-15 15:12:20|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|4443.73|0
1636989150000|2021-11-15 15:12:30|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|4443.87|0
1636989160000|2021-11-15 15:12:40|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|4444.4|0
1636989170000|2021-11-15 15:12:50|4443.52|4443.52|4443.38|4443.38|4443.52|4443.52|4443.38|4443.38|0
1636989180000|2021-11-15 15:13:00|4443.23|4443.23|4443.09|4443.09|4443.38|4443.38|4443.09|4443.09|0
1636989190000|2021-11-15 15:13:10|4443.61|4443.61|4443.76|4443.76|4443.76|4443.76|4443.61|4443.61|0
1636989200000|2021-11-15 15:13:20|4444.46|4444.46|4444.61|4444.61|4444.61|4444.61|4444.46|4444.46|0
1636989220000|2021-11-15 15:13:40|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|0
1636989240000|2021-11-15 15:14:00|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|0
1636989290000|2021-11-15 15:14:50|4446.45|4446.45|4445.56|4445.56|4446.61|4446.61|4445.56|4445.56|0
1636989300000|2021-11-15 15:15:00|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|4445.21|0
1636989310000|2021-11-15 15:15:10|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|4444.68|0
1636989320000|2021-11-15 15:15:20|4443.98|4443.98|4444.51|4444.51|4444.51|4444.51|4443.98|4443.98|0
1636989330000|2021-11-15 15:15:30|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|4444.33|0
1636989340000|2021-11-15 15:15:40|4444.12|4444.12|4443.94|4443.94|4444.12|4444.12|4443.94|4443.94|0
1636989350000|2021-11-15 15:15:50|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|4443.77|0
1636989360000|2021-11-15 15:16:00|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|4443.94|0
1636989370000|2021-11-15 15:16:10|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|4444.05|0
1636989410000|2021-11-15 15:16:50|4443.7|4443.7|4443.86|4443.86|4443.86|4443.86|4443.7|4443.7|0
1636989450000|2021-11-15 15:17:30|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|4444.21|0
1636989470000|2021-11-15 15:17:50|4444.39|4444.39|4444.21|4444.21|4444.39|4444.39|4444.21|4444.21|0
1636989490000|2021-11-15 15:18:10|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|4444.56|0
1636989500000|2021-11-15 15:18:20|4444.86|4444.86|4445.01|4445.01|4445.01|4445.01|4444.86|4444.86|0
1636989510000|2021-11-15 15:18:30|4445.53|4445.53|4445.71|4445.71|4445.71|4445.71|4445.53|4445.53|0
1636989520000|2021-11-15 15:18:40|4445.88|4445.88|4445.21|4445.21|4445.88|4445.88|4445.21|4445.21|0
1636989530000|2021-11-15 15:18:50|4445.38|4445.38|4444.06|4444.06|4445.38|4445.38|4444.06|4444.06|0
1636989540000|2021-11-15 15:19:00|4443.71|4443.71|4444.41|4444.41|4444.41|4444.41|4443.71|4443.71|0
1636989550000|2021-11-15 15:19:10|4444.76|4444.76|4445.44|4445.44|4445.44|4445.44|4444.76|4444.76|0
1636989570000|2021-11-15 15:19:30|4444.91|4444.91|4444.56|4444.56|4444.91|4444.91|4444.56|4444.56|0
1636989590000|2021-11-15 15:19:50|4444.39|4444.39|4443.71|4443.71|4444.39|4444.39|4443.19|4443.19|0
1636989610000|2021-11-15 15:20:10|4444.06|4444.06|4444.24|4444.24|4444.24|4444.24|4443.71|4443.71|0
1636989620000|2021-11-15 15:20:20|4444.91|4444.91|4446.1|4446.1|4446.22|4446.22|4444.91|4444.91|0
1636989640000|2021-11-15 15:20:40|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|0
1636989670000|2021-11-15 15:21:10|4447.16|4447.16|4446.63|4446.63|4447.16|4447.16|4446.63|4446.63|0
1636989680000|2021-11-15 15:21:20|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|4446.34|0
1636989780000|2021-11-15 15:23:00|4446.45|4446.45|4446.98|4446.98|4447.33|4447.33|4446.45|4446.45|0
1636989790000|2021-11-15 15:23:10|4446.8|4446.8|4446.11|4446.11|4446.8|4446.8|4446.11|4446.11|0
1636989870000|2021-11-15 15:24:30|4445.76|4445.76|4445.76|4445.76|4445.76|4445.76|4445.76|4445.76|0
1636989880000|2021-11-15 15:24:40|4445.59|4445.59|4445.24|4445.24|4445.59|4445.59|4445.24|4445.24|0
1636989900000|2021-11-15 15:25:00|4445.76|4445.76|4445.59|4445.59|4445.76|4445.76|4445.59|4445.59|0
1636989910000|2021-11-15 15:25:10|4445.24|4445.24|4445.13|4445.13|4445.29|4445.29|4445.13|4445.13|0
1636989930000|2021-11-15 15:25:30|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|4444.6|0
1636989950000|2021-11-15 15:25:50|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|0
1636989970000|2021-11-15 15:26:10|4445.1|4445.1|4445.78|4445.78|4445.78|4445.78|4445.1|4445.1|0
1636989980000|2021-11-15 15:26:20|4445.08|4445.08|4445.08|4445.08|4445.08|4445.08|4445.08|4445.08|0
1636990000000|2021-11-15 15:26:40|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|4445.6|0
1636990010000|2021-11-15 15:26:50|4444.9|4444.9|4444.37|4444.37|4444.9|4444.9|4444.37|4444.37|0
1636990020000|2021-11-15 15:27:00|4444.2|4444.2|4444.37|4444.37|4444.37|4444.37|4444.2|4444.2|0
1636990030000|2021-11-15 15:27:10|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|0
1636990040000|2021-11-15 15:27:20|4445.25|4445.25|4444.75|4444.75|4445.43|4445.43|4444.75|4444.75|0
1636990060000|2021-11-15 15:27:40|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|4445.28|0
1636990070000|2021-11-15 15:27:50|4445.38|4445.38|4445.28|4445.28|4445.38|4445.38|4445.28|4445.28|0
1636990100000|2021-11-15 15:28:20|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|4445.45|0
1636990120000|2021-11-15 15:28:40|4445.5|4445.5|4445.5|4445.5|4445.5|4445.5|4445.5|4445.5|0
1636990130000|2021-11-15 15:28:50|4444.98|4444.98|4444.28|4444.28|4444.98|4444.98|4444.28|4444.28|0
1636990140000|2021-11-15 15:29:00|4444.1|4444.1|4443.93|4443.93|4444.1|4444.1|4443.93|4443.93|0
1636990150000|2021-11-15 15:29:10|4444.1|4444.1|4443.96|4443.96|4444.1|4444.1|4443.96|4443.96|0
1636990160000|2021-11-15 15:29:20|4444.66|4444.66|4444.83|4444.83|4444.83|4444.83|4444.66|4444.66|0
1636990170000|2021-11-15 15:29:30|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|4444.16|0
1636990180000|2021-11-15 15:29:40|4443.46|4443.46|4443.81|4443.81|4443.81|4443.81|4443.46|4443.46|0
1636990200000|2021-11-15 15:30:00|4443.28|4443.28|4442.93|4442.93|4443.28|4443.28|4442.93|4442.93|0
1636990210000|2021-11-15 15:30:10|4443.1|4443.1|4442.93|4442.93|4443.1|4443.1|4442.93|4442.93|0
1636990220000|2021-11-15 15:30:20|4443.46|4443.46|4443.81|4443.81|4443.81|4443.81|4443.46|4443.46|0
1636990250000|2021-11-15 15:30:50|4444.48|4444.48|4445.16|4445.16|4445.16|4445.16|4444.48|4444.48|0
1636990260000|2021-11-15 15:31:00|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|0
1636990270000|2021-11-15 15:31:10|4444.98|4444.98|4444.31|4444.31|4444.98|4444.98|4444.31|4444.31|0
1636990280000|2021-11-15 15:31:20|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|0
1636990310000|2021-11-15 15:31:50|4445.68|4445.68|4445.86|4445.86|4445.86|4445.86|4445.68|4445.68|0
1636990320000|2021-11-15 15:32:00|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|4444.98|0
1636990330000|2021-11-15 15:32:10|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|0
1636990370000|2021-11-15 15:32:50|4445.51|4445.51|4443.96|4443.96|4445.68|4445.68|4443.78|4443.78|0
1636990380000|2021-11-15 15:33:00|4444.31|4444.31|4444.48|4444.48|4444.48|4444.48|4444.31|4444.31|0
1636990410000|2021-11-15 15:33:30|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|0
1636990430000|2021-11-15 15:33:50|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|4444.13|0
1636990450000|2021-11-15 15:34:10|4444.48|4444.48|4444.83|4444.83|4444.83|4444.83|4444.48|4444.48|0
1636990480000|2021-11-15 15:34:40|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|4444.31|0
1636990490000|2021-11-15 15:34:50|4443.96|4443.96|4443.74|4443.74|4443.96|4443.96|4443.74|4443.74|0
1636990510000|2021-11-15 15:35:10|4443.59|4443.59|4443.53|4443.53|4443.59|4443.59|4443.53|4443.53|0
1636990560000|2021-11-15 15:36:00|4443.01|4443.01|4442.66|4442.66|4443.01|4443.01|4442.66|4442.66|0
1636990580000|2021-11-15 15:36:20|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|0
1636990600000|2021-11-15 15:36:40|4441.98|4441.98|4441.08|4441.08|4442.13|4442.13|4441.08|4441.08|0
1636990620000|2021-11-15 15:37:00|4440.93|4440.93|4440.93|4440.93|4440.93|4440.93|4440.93|4440.93|0
1636990650000|2021-11-15 15:37:30|4441.11|4441.11|4440.58|4440.58|4441.11|4441.11|4440.58|4440.58|0
1636990710000|2021-11-15 15:38:30|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|4440.76|0
1636990720000|2021-11-15 15:38:40|4440.23|4440.23|4439.5|4439.5|4440.23|4440.23|4439.36|4439.36|0
1636990740000|2021-11-15 15:39:00|4440.55|4440.55|4441.25|4441.25|4441.25|4441.25|4440.55|4440.55|0
1636990750000|2021-11-15 15:39:10|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1636990780000|2021-11-15 15:39:40|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|0
1636990810000|2021-11-15 15:40:10|4440.76|4440.76|4440.93|4440.93|4440.93|4440.93|4440.76|4440.76|0
1636990860000|2021-11-15 15:41:00|4441.14|4441.14|4441.2|4441.2|4441.2|4441.2|4441.14|4441.14|0
1636990890000|2021-11-15 15:41:30|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|0
1636990900000|2021-11-15 15:41:40|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|0
1636990910000|2021-11-15 15:41:50|4441.4|4441.4|4440.61|4440.61|4441.4|4441.4|4440.61|4440.61|0
1636990920000|2021-11-15 15:42:00|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|4439.91|0
1636990930000|2021-11-15 15:42:10|4439.74|4439.74|4439.56|4439.56|4439.74|4439.74|4439.56|4439.56|0
1636990940000|2021-11-15 15:42:20|4439.74|4439.74|4439.91|4439.91|4439.91|4439.91|4439.56|4439.56|0
1636990950000|2021-11-15 15:42:30|4439.24|4439.24|4439.24|4439.24|4439.59|4439.59|4439.24|4439.24|0
1636990970000|2021-11-15 15:42:50|4439.41|4439.41|4439.24|4439.24|4439.41|4439.41|4439.24|4439.24|0
1636990990000|2021-11-15 15:43:10|4439.41|4439.41|4439.24|4439.24|4439.59|4439.59|4439.24|4439.24|0
1636991000000|2021-11-15 15:43:20|4439.41|4439.41|4440.09|4440.09|4440.09|4440.09|4439.41|4439.41|0
1636991040000|2021-11-15 15:44:00|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|4439.98|0
1636991050000|2021-11-15 15:44:10|4440.09|4440.09|4440.23|4440.23|4440.58|4440.58|4440.09|4440.09|0
1636991060000|2021-11-15 15:44:20|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|4439.88|0
1636991080000|2021-11-15 15:44:40|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|4440.41|0
1636991100000|2021-11-15 15:45:00|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|4440.29|0
1636991120000|2021-11-15 15:45:20|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1636991150000|2021-11-15 15:45:50|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|0
1636991160000|2021-11-15 15:46:00|4440.33|4440.33|4439.65|4439.65|4440.33|4440.33|4439.65|4439.65|0
1636991180000|2021-11-15 15:46:20|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|4439.83|0
1636991200000|2021-11-15 15:46:40|4439.66|4439.66|4439.65|4439.65|4439.83|4439.83|4439.65|4439.65|0
1636991230000|2021-11-15 15:47:10|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|4440.33|0
1636991240000|2021-11-15 15:47:20|4440.5|4440.5|4440.5|4440.5|4440.85|4440.85|4440.5|4440.5|0
1636991260000|2021-11-15 15:47:40|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|4440.15|0
1636991270000|2021-11-15 15:47:50|4439.97|4439.97|4439.97|4439.97|4439.97|4439.97|4439.97|4439.97|0
1636991320000|2021-11-15 15:48:40|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|4439.3|0
1636991360000|2021-11-15 15:49:20|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|0
1636991380000|2021-11-15 15:49:40|4439.3|4439.3|4439.97|4439.97|4439.97|4439.97|4439.3|4439.3|0
1636991440000|2021-11-15 15:50:40|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|4440.5|0
1636991460000|2021-11-15 15:51:00|4440.68|4440.68|4441.2|4441.2|4441.2|4441.2|4440.68|4440.68|0
1636991470000|2021-11-15 15:51:10|4440.53|4440.53|4440.53|4440.53|4440.53|4440.53|4440.53|4440.53|0
1636991490000|2021-11-15 15:51:30|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|4440.7|0
1636991500000|2021-11-15 15:51:40|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|4440.88|0
1636991520000|2021-11-15 15:52:00|4441.05|4441.05|4442.1|4442.1|4442.1|4442.1|4441.05|4441.05|0
1636991540000|2021-11-15 15:52:20|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|4441.23|0
1636991550000|2021-11-15 15:52:30|4441.9|4441.9|4442.93|4442.93|4442.93|4442.93|4441.9|4441.9|0
1636991570000|2021-11-15 15:52:50|4443.19|4443.19|4443.03|4443.03|4443.19|4443.19|4443.03|4443.03|0
1636991580000|2021-11-15 15:53:00|4442.68|4442.68|4442.75|4442.75|4442.86|4442.86|4442.68|4442.68|0
1636991590000|2021-11-15 15:53:10|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|4443.28|0
1636991600000|2021-11-15 15:53:20|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|4442.75|0
1636991620000|2021-11-15 15:53:40|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|4443.1|0
1636991630000|2021-11-15 15:53:50|4442.95|4442.95|4443.79|4443.79|4443.79|4443.79|4442.95|4442.95|0
1636991690000|2021-11-15 15:54:50|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|0
1636991700000|2021-11-15 15:55:00|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|4444.02|0
1636991720000|2021-11-15 15:55:20|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|0
1636991770000|2021-11-15 15:56:10|4444.19|4444.19|4443.49|4443.49|4444.19|4444.19|4443.49|4443.49|0
1636991800000|2021-11-15 15:56:40|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|4442.97|0
1636991810000|2021-11-15 15:56:50|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|4443.32|0
1636991820000|2021-11-15 15:57:00|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|4443.11|0
1636991830000|2021-11-15 15:57:10|4442.76|4442.76|4442.58|4442.58|4442.76|4442.76|4442.58|4442.58|0
1636991860000|2021-11-15 15:57:40|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|4442.93|0
1636991910000|2021-11-15 15:58:30|4442.41|4442.41|4441.93|4441.93|4442.41|4442.41|4441.88|4441.88|0
1636991930000|2021-11-15 15:58:50|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1636991950000|2021-11-15 15:59:10|4442.96|4442.96|4442.43|4442.43|4442.96|4442.96|4442.43|4442.43|0
1636991960000|2021-11-15 15:59:20|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|4442.61|0
1636991970000|2021-11-15 15:59:30|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|0
1636991990000|2021-11-15 15:59:50|4442.43|4442.43|4441.79|4441.79|4442.43|4442.43|4441.79|4441.79|0
1636992000000|2021-11-15 16:00:00|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|4441.11|0
1636992010000|2021-11-15 16:00:10|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|4441.01|0
1636992020000|2021-11-15 16:00:20|4441.18|4441.18|4441.36|4441.36|4441.36|4441.36|4441.18|4441.18|0
1636992040000|2021-11-15 16:00:40|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|0
1636992060000|2021-11-15 16:01:00|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|4441.36|0
1636992070000|2021-11-15 16:01:10|4441.71|4441.71|4441.71|4441.71|4441.71|4441.71|4441.71|4441.71|0
1636992080000|2021-11-15 16:01:20|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|0
1636992110000|2021-11-15 16:01:50|4441.65|4441.65|4441.48|4441.48|4441.65|4441.65|4441.48|4441.48|0
1636992130000|2021-11-15 16:02:10|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|4441.3|0
1636992150000|2021-11-15 16:02:30|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|4441.15|0
1636992160000|2021-11-15 16:02:40|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|4441.27|0
1636992170000|2021-11-15 16:02:50|4441.32|4441.32|4441.38|4441.38|4441.38|4441.38|4441.32|4441.32|0
1636992180000|2021-11-15 16:03:00|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|0
1636992210000|2021-11-15 16:03:30|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|4441.73|0
1636992220000|2021-11-15 16:03:40|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|4441.05|0
1636992230000|2021-11-15 16:03:50|4441.1|4441.1|4441.16|4441.16|4441.16|4441.16|4441|4441|0
1636992240000|2021-11-15 16:04:00|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|0
1636992260000|2021-11-15 16:04:20|4441.85|4441.85|4441.85|4441.85|4441.85|4441.85|4441.85|4441.85|0
1636992280000|2021-11-15 16:04:40|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|4440.79|0
1636992290000|2021-11-15 16:04:50|4440.09|4440.09|4440.27|4440.27|4440.79|4440.79|4439.92|4439.92|0
1636992310000|2021-11-15 16:05:10|4440.09|4440.09|4440.94|4440.94|4441.29|4441.29|4440.09|4440.09|0
1636992330000|2021-11-15 16:05:30|4441.38|4441.38|4441.38|4441.38|4441.38|4441.38|4441.21|4441.21|0
1636992350000|2021-11-15 16:05:50|4441.73|4441.73|4441.78|4441.78|4441.78|4441.78|4441.73|4441.73|0
1636992360000|2021-11-15 16:06:00|4441.68|4441.68|4441.74|4441.74|4441.89|4441.89|4441.68|4441.68|0
1636992380000|2021-11-15 16:06:20|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|0
1636992400000|2021-11-15 16:06:40|4442.27|4442.27|4442.09|4442.09|4442.27|4442.27|4442.09|4442.09|0
1636992410000|2021-11-15 16:06:50|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|4442.24|0
1636992420000|2021-11-15 16:07:00|4442.77|4442.77|4443.12|4443.12|4443.12|4443.12|4442.77|4442.77|0
1636992470000|2021-11-15 16:07:50|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|4442.44|0
1636992500000|2021-11-15 16:08:20|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|0
1636992510000|2021-11-15 16:08:30|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|4442.94|0
1636992530000|2021-11-15 16:08:50|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|4443.29|0
1636992540000|2021-11-15 16:09:00|4443.97|4443.97|4443.85|4443.85|4443.97|4443.97|4443.85|4443.85|0
1636992550000|2021-11-15 16:09:10|4443.5|4443.5|4443.5|4443.5|4443.5|4443.5|4443.5|4443.5|0
1636992590000|2021-11-15 16:09:50|4443.33|4443.33|4443.33|4443.33|4443.33|4443.33|4443.15|4443.15|0
1636992610000|2021-11-15 16:10:10|4443.27|4443.27|4443.22|4443.22|4443.27|4443.27|4443.22|4443.22|0
1636992620000|2021-11-15 16:10:20|4443.04|4443.04|4443.04|4443.04|4443.04|4443.04|4443.04|4443.04|0
1636992630000|2021-11-15 16:10:30|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|4443.4|0
1636992660000|2021-11-15 16:11:00|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|4442.72|0
1636992670000|2021-11-15 16:11:10|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|4442.37|0
1636992690000|2021-11-15 16:11:30|4442.72|4442.72|4442.37|4442.37|4442.72|4442.72|4442.37|4442.37|0
1636992710000|2021-11-15 16:11:50|4442.54|4442.54|4442.6|4442.6|4442.6|4442.6|4442.49|4442.49|0
1636992720000|2021-11-15 16:12:00|4442.77|4442.77|4442.95|4442.95|4442.95|4442.95|4442.77|4442.77|0
1636992730000|2021-11-15 16:12:10|4443.12|4443.12|4442.78|4442.78|4443.12|4443.12|4442.78|4442.78|0
1636992750000|2021-11-15 16:12:30|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|4442.96|0
1636992770000|2021-11-15 16:12:50|4442.78|4442.78|4442.61|4442.61|4442.78|4442.78|4442.61|4442.61|0
1636992800000|2021-11-15 16:13:20|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|4443.14|0
1636992810000|2021-11-15 16:13:30|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|0
1636992840000|2021-11-15 16:14:00|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|4443.97|0
1636992850000|2021-11-15 16:14:10|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|4443.44|0
1636992860000|2021-11-15 16:14:20|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|4443.59|0
1636992870000|2021-11-15 16:14:30|4442.91|4442.91|4443.71|4443.71|4443.71|4443.71|4442.91|4442.91|0
1636992880000|2021-11-15 16:14:40|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|4443.18|0
1636992900000|2021-11-15 16:15:00|4443.01|4443.01|4442.33|4442.33|4443.01|4443.01|4442.33|4442.33|0
1636992920000|2021-11-15 16:15:20|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|0
1636992930000|2021-11-15 16:15:30|4442.07|4442.07|4441.77|4441.77|4442.12|4442.12|4441.42|4441.42|0
1636992940000|2021-11-15 16:15:40|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|4441.59|0
1636992950000|2021-11-15 16:15:50|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|4442.12|0
1636992960000|2021-11-15 16:16:00|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|4441.97|0
1636992990000|2021-11-15 16:16:30|4441.85|4441.85|4442.21|4442.21|4442.21|4442.21|4441.85|4441.85|0
1636993000000|2021-11-15 16:16:40|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|4441.5|0
1636993020000|2021-11-15 16:17:00|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|4441.68|0
1636993030000|2021-11-15 16:17:10|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|4441.53|0
1636993080000|2021-11-15 16:18:00|4441.42|4441.42|4441.59|4441.59|4441.59|4441.59|4441.24|4441.24|0
1636993090000|2021-11-15 16:18:10|4441.74|4441.74|4441.69|4441.69|4441.74|4441.74|4441.63|4441.63|0
1636993100000|2021-11-15 16:18:20|4441.8|4441.8|4441.54|4441.54|4441.8|4441.8|4441.54|4441.54|0
1636993170000|2021-11-15 16:19:30|4441.71|4441.71|4441.04|4441.04|4441.71|4441.71|4441.04|4441.04|0
1636993190000|2021-11-15 16:19:50|4440.86|4440.86|4440.96|4440.96|4441.12|4441.12|4440.86|4440.86|0
1636993200000|2021-11-15 16:20:00|4441.06|4441.06|4441.74|4441.74|4441.74|4441.74|4441.06|4441.06|0
1636993210000|2021-11-15 16:20:10|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|4441.91|0
1636993230000|2021-11-15 16:20:30|4442.09|4442.09|4442.09|4442.09|4442.09|4442.09|4441.8|4441.8|0
1636993240000|2021-11-15 16:20:40|4442.32|4442.32|4442.45|4442.45|4442.5|4442.5|4442.32|4442.32|0
1636993250000|2021-11-15 16:20:50|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|4442.27|0
1636993270000|2021-11-15 16:21:10|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|0
1636993280000|2021-11-15 16:21:20|4442.5|4442.5|4442.33|4442.33|4442.5|4442.5|4442.33|4442.33|0
1636993290000|2021-11-15 16:21:30|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|4442.18|0
1636993300000|2021-11-15 16:21:40|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|4442.33|0
1636993330000|2021-11-15 16:22:10|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|4442.15|0
1636993340000|2021-11-15 16:22:20|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|4442.83|0
1636993350000|2021-11-15 16:22:30|4442.88|4442.88|4442.44|4442.44|4442.88|4442.88|4442.44|4442.44|0
1636993360000|2021-11-15 16:22:40|4442.62|4442.62|4441.94|4441.94|4442.62|4442.62|4441.94|4441.94|0
1636993370000|2021-11-15 16:22:50|4441.24|4441.24|4441.59|4441.59|4441.59|4441.59|4441.24|4441.24|0
1636993380000|2021-11-15 16:23:00|4441.41|4441.41|4441.37|4441.37|4441.53|4441.53|4441.37|4441.37|0
1636993440000|2021-11-15 16:24:00|4441.9|4441.9|4442.19|4442.19|4442.19|4442.19|4441.9|4441.9|0
1636993480000|2021-11-15 16:24:40|4442.08|4442.08|4442.31|4442.31|4442.31|4442.31|4442.08|4442.08|0
1636993490000|2021-11-15 16:24:50|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|4441.79|0
1636993500000|2021-11-15 16:25:00|4441.96|4441.96|4442.64|4442.64|4442.64|4442.64|4441.96|4441.96|0
1636993510000|2021-11-15 16:25:10|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|4442.8|0
1636993520000|2021-11-15 16:25:20|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|0
1636993540000|2021-11-15 16:25:40|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|4442.46|0
1636993560000|2021-11-15 16:26:00|4441.79|4441.79|4441.44|4441.44|4441.79|4441.79|4441.44|4441.44|0
1636993570000|2021-11-15 16:26:10|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|4441.32|0
1636993580000|2021-11-15 16:26:20|4441.14|4441.14|4440.98|4440.98|4441.14|4441.14|4440.8|4440.8|0
1636993590000|2021-11-15 16:26:30|4441.14|4441.14|4441.2|4441.2|4441.2|4441.2|4441.02|4441.02|0
1636993600000|2021-11-15 16:26:40|4441.04|4441.04|4441.39|4441.39|4441.39|4441.39|4441.04|4441.04|0
1636993610000|2021-11-15 16:26:50|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|4441.56|0
1636993620000|2021-11-15 16:27:00|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|0
1636993630000|2021-11-15 16:27:10|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|4441.55|0
1636993650000|2021-11-15 16:27:30|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|4441.39|0
1636993670000|2021-11-15 16:27:50|4441.74|4441.74|4441.39|4441.39|4441.74|4441.74|4441.39|4441.39|0
1636993680000|2021-11-15 16:28:00|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|4441.24|0
1636993690000|2021-11-15 16:28:10|4441.12|4441.12|4441.46|4441.46|4441.46|4441.46|4441.12|4441.12|0
1636993700000|2021-11-15 16:28:20|4441.29|4441.29|4441|4441|4441.29|4441.29|4441|4441|0
1636993710000|2021-11-15 16:28:30|4441.17|4441.17|4440.5|4440.5|4441.17|4441.17|4440.5|4440.5|0
1636993730000|2021-11-15 16:28:50|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|4440.67|0
1636993740000|2021-11-15 16:29:00|4441.2|4441.2|4442.07|4442.07|4442.13|4442.13|4441.2|4441.2|0
1636993750000|2021-11-15 16:29:10|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|0
1636993760000|2021-11-15 16:29:20|4442.48|4442.48|4443.27|4443.27|4443.27|4443.27|4442.48|4442.48|0
1636993780000|2021-11-15 16:29:40|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.45|4443.45|0
1636993790000|2021-11-15 16:29:50|4443.47|4443.47|4444.4|4444.4|4444.56|4444.56|4443.47|4443.47|0
1637050500000|2021-11-16 08:15:00|4440.71|4440.71|4440.5|4440.5|4440.71|4440.71|4440.5|4440.5|0
1637050510000|2021-11-16 08:15:10|4441.2|4441.2|4439.13|4439.13|4441.2|4441.2|4439.13|4439.13|0
1637050520000|2021-11-16 08:15:20|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|4439.65|0
1637050540000|2021-11-16 08:15:40|4440.47|4440.47|4441.82|4441.82|4441.82|4441.82|4440.47|4440.47|0
1637050550000|2021-11-16 08:15:50|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|4441.66|0
1637050560000|2021-11-16 08:16:00|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|4441.83|0
1637050580000|2021-11-16 08:16:20|4441.16|4441.16|4439.61|4439.61|4441.16|4441.16|4439.61|4439.61|0
1637050590000|2021-11-16 08:16:30|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|0
1637050610000|2021-11-16 08:16:50|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|4438.81|0
1637050640000|2021-11-16 08:17:20|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|4439.51|0
1637050670000|2021-11-16 08:17:50|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|4440.22|0
1637050690000|2021-11-16 08:18:10|4439.85|4439.85|4438.97|4438.97|4439.85|4439.85|4438.97|4438.97|0
1637050700000|2021-11-16 08:18:20|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|4439.5|0
1637050710000|2021-11-16 08:18:30|4438.97|4438.97|4439.5|4439.5|4439.5|4439.5|4438.97|4438.97|0
1637050740000|2021-11-16 08:19:00|4439.32|4439.32|4439.32|4439.32|4439.32|4439.32|4438.97|4438.97|0
1637050750000|2021-11-16 08:19:10|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|4439.16|0
1637050760000|2021-11-16 08:19:20|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|4439.04|0
1637050790000|2021-11-16 08:19:50|4438.69|4438.69|4437.99|4437.99|4438.69|4438.69|4437.99|4437.99|0
1637050840000|2021-11-16 08:20:40|4436.64|4436.64|4436.31|4436.31|4436.99|4436.99|4436.31|4436.31|0
1637050870000|2021-11-16 08:21:10|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|4436.64|0
1637050880000|2021-11-16 08:21:20|4436.99|4436.99|4437.11|4437.11|4437.11|4437.11|4436.99|4436.99|0
1637050890000|2021-11-16 08:21:30|4436.58|4436.58|4436.93|4436.93|4436.93|4436.93|4436.58|4436.58|0
1637050900000|2021-11-16 08:21:40|4437.11|4437.11|4437.81|4437.81|4437.81|4437.81|4436.76|4436.76|0
1637050910000|2021-11-16 08:21:50|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|0
1637050930000|2021-11-16 08:22:10|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|4436.61|0
1637050950000|2021-11-16 08:22:30|4437.13|4437.13|4437.28|4437.28|4437.28|4437.28|4437.13|4437.13|0
1637051000000|2021-11-16 08:23:20|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|0
1637051030000|2021-11-16 08:23:50|4437.81|4437.81|4438.16|4438.16|4438.16|4438.16|4437.81|4437.81|0
1637051050000|2021-11-16 08:24:10|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|4437.81|0
1637051080000|2021-11-16 08:24:40|4438.16|4438.16|4438|4438|4438.16|4438.16|4438|4438|0
1637051100000|2021-11-16 08:25:00|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|4437.67|0
1637051110000|2021-11-16 08:25:10|4438.37|4438.37|4438.55|4438.55|4438.55|4438.55|4438.37|4438.37|0
1637051120000|2021-11-16 08:25:20|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|4437.87|0
1637051150000|2021-11-16 08:25:50|4437.52|4437.52|4437.17|4437.17|4437.52|4437.52|4437.17|4437.17|0
1637051180000|2021-11-16 08:26:20|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|4438.52|0
1637051210000|2021-11-16 08:26:50|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|4439.22|0
1637051220000|2021-11-16 08:27:00|4439.9|4439.9|4440.06|4440.06|4440.06|4440.06|4439.9|4439.9|0
1637051240000|2021-11-16 08:27:20|4440.58|4440.58|4441.11|4441.11|4441.11|4441.11|4440.58|4440.58|0
1637051260000|2021-11-16 08:27:40|4441.46|4441.46|4443.01|4443.01|4443.01|4443.01|4440.58|4440.58|0
1637051270000|2021-11-16 08:27:50|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|0
1637051290000|2021-11-16 08:28:10|4443.51|4443.51|4445.44|4445.44|4445.44|4445.44|4443.51|4443.51|0
1637051300000|2021-11-16 08:28:20|4445.97|4445.97|4445.85|4445.85|4445.97|4445.97|4445.85|4445.85|0
1637051310000|2021-11-16 08:28:30|4444.97|4444.97|4444.97|4444.97|4444.97|4444.97|4444.97|4444.97|0
1637051390000|2021-11-16 08:29:50|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|4444.66|0
1637051400000|2021-11-16 08:30:00|4444.5|4444.5|4444.94|4444.94|4445.36|4445.36|4444.5|4444.5|0
1637051410000|2021-11-16 08:30:10|4444.79|4444.79|4444.28|4444.28|4444.79|4444.79|4444.11|4444.11|0
1637051430000|2021-11-16 08:30:30|4444.8|4444.8|4443.75|4443.75|4444.8|4444.8|4443.75|4443.75|0
1637051460000|2021-11-16 08:31:00|4445.15|4445.15|4445.13|4445.13|4445.83|4445.83|4445.13|4445.13|0
1637051480000|2021-11-16 08:31:20|4444.45|4444.45|4444.13|4444.13|4444.45|4444.45|4444.13|4444.13|0
1637051500000|2021-11-16 08:31:40|4443.6|4443.6|4443.26|4443.26|4443.6|4443.6|4443.26|4443.26|0
1637051510000|2021-11-16 08:31:50|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|4443.09|0
1637051520000|2021-11-16 08:32:00|4442.41|4442.41|4442.25|4442.25|4442.41|4442.41|4442.25|4442.25|0
1637051530000|2021-11-16 08:32:10|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|4442.08|0
1637051540000|2021-11-16 08:32:20|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|4440.86|0
1637051550000|2021-11-16 08:32:30|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|4441.03|0
1637051570000|2021-11-16 08:32:50|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|4441.18|0
1637051580000|2021-11-16 08:33:00|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|4440.69|0
1637051590000|2021-11-16 08:33:10|4439.31|4439.31|4439.84|4439.84|4439.84|4439.84|4439.31|4439.31|0
1637051640000|2021-11-16 08:34:00|4439.49|4439.49|4438.67|4438.67|4439.49|4439.49|4438.67|4438.67|0
1637051650000|2021-11-16 08:34:10|4439.02|4439.02|4439.37|4439.37|4439.37|4439.37|4439.02|4439.02|0
1637051700000|2021-11-16 08:35:00|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|4439.48|0
1637051710000|2021-11-16 08:35:10|4439.72|4439.72|4439.37|4439.37|4439.72|4439.72|4439.37|4439.37|0
1637051750000|2021-11-16 08:35:50|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|4439.6|0
1637051760000|2021-11-16 08:36:00|4438.25|4438.25|4438.37|4438.37|4438.37|4438.37|4438.25|4438.25|0
1637051820000|2021-11-16 08:37:00|4438.89|4438.89|4439.07|4439.07|4439.07|4439.07|4438.89|4438.89|0
1637051830000|2021-11-16 08:37:10|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|0
1637051840000|2021-11-16 08:37:20|4437.67|4437.67|4437.49|4437.49|4437.67|4437.67|4437.49|4437.49|0
1637051850000|2021-11-16 08:37:30|4436.14|4436.14|4435.44|4435.44|4436.14|4436.14|4435.44|4435.44|0
1637051870000|2021-11-16 08:37:50|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|0
1637051880000|2021-11-16 08:38:00|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|0
1637051900000|2021-11-16 08:38:20|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|4435.99|0
1637051910000|2021-11-16 08:38:30|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|4435.64|0
1637051930000|2021-11-16 08:38:50|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|4436.34|0
1637051940000|2021-11-16 08:39:00|4435.46|4435.46|4435.46|4435.46|4435.46|4435.46|4434.79|4434.79|0
1637051970000|2021-11-16 08:39:30|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|4436.14|0
1637051980000|2021-11-16 08:39:40|4437.02|4437.02|4436.75|4436.75|4437.02|4437.02|4436.75|4436.75|0
1637051990000|2021-11-16 08:39:50|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|4437.63|0
1637052000000|2021-11-16 08:40:00|4438.33|4438.33|4437.97|4437.97|4438.49|4438.49|4437.97|4437.97|0
1637052010000|2021-11-16 08:40:10|4438.64|4438.64|4440.46|4440.46|4440.46|4440.46|4438.64|4438.64|0
1637052020000|2021-11-16 08:40:20|4440.28|4440.28|4440.28|4440.28|4440.28|4440.28|4440.28|4440.28|0
1637052030000|2021-11-16 08:40:30|4439.58|4439.58|4438.88|4438.88|4439.58|4439.58|4438.88|4438.88|0
1637052060000|2021-11-16 08:41:00|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|4437.13|0
1637052070000|2021-11-16 08:41:10|4437.46|4437.46|4437.46|4437.46|4437.46|4437.46|4437.46|4437.46|0
1637052090000|2021-11-16 08:41:30|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|4438.68|0
1637052100000|2021-11-16 08:41:40|4439.36|4439.36|4439.88|4439.88|4439.88|4439.88|4439.36|4439.36|0
1637052150000|2021-11-16 08:42:30|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|4440.59|0
1637052160000|2021-11-16 08:42:40|4440.94|4440.94|4441.46|4441.46|4441.46|4441.46|4440.94|4440.94|0
1637052170000|2021-11-16 08:42:50|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|0
1637052180000|2021-11-16 08:43:00|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|4443.52|0
1637052190000|2021-11-16 08:43:10|4443.19|4443.19|4443.35|4443.35|4443.35|4443.35|4443.19|4443.19|0
1637052200000|2021-11-16 08:43:20|4443.19|4443.19|4442.49|4442.49|4443.19|4443.19|4442.49|4442.49|0
1637052210000|2021-11-16 08:43:30|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|4441.61|0
1637052240000|2021-11-16 08:44:00|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|4441.44|0
1637052280000|2021-11-16 08:44:40|4440.91|4440.91|4439.71|4439.71|4440.91|4440.91|4439.71|4439.71|0
1637052290000|2021-11-16 08:44:50|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|4440.06|0
1637052310000|2021-11-16 08:45:10|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|4439.36|0
1637052390000|2021-11-16 08:46:30|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|0
1637052420000|2021-11-16 08:47:00|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|4439.03|0
1637052480000|2021-11-16 08:48:00|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|4438.36|0
1637052490000|2021-11-16 08:48:10|4438.24|4438.24|4437.89|4437.89|4438.24|4438.24|4437.89|4437.89|0
1637052540000|2021-11-16 08:49:00|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|4437.21|0
1637052550000|2021-11-16 08:49:10|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|4436.69|0
1637052560000|2021-11-16 08:49:20|4435.33|4435.33|4436.01|4436.01|4436.01|4436.01|4435.33|4435.33|0
1637052570000|2021-11-16 08:49:30|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|4435.54|0
1637052580000|2021-11-16 08:49:40|4435.42|4435.42|4435.24|4435.24|4435.42|4435.42|4435.24|4435.24|0
1637052590000|2021-11-16 08:49:50|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|4434.72|0
1637052600000|2021-11-16 08:50:00|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|4434.37|0
1637052650000|2021-11-16 08:50:50|4433.49|4433.49|4432.96|4432.96|4433.49|4433.49|4432.96|4432.96|0
1637052660000|2021-11-16 08:51:00|4432.79|4432.79|4432.79|4432.79|4432.79|4432.79|4432.79|4432.79|0
1637052700000|2021-11-16 08:51:40|4432.44|4432.44|4431.74|4431.74|4432.44|4432.44|4431.74|4431.74|0
1637052780000|2021-11-16 08:53:00|4432.09|4432.09|4433.31|4433.31|4433.31|4433.31|4432.09|4432.09|0
1637052790000|2021-11-16 08:53:10|4433.15|4433.15|4432.45|4432.45|4433.15|4433.15|4431.4|4431.4|0
1637052820000|2021-11-16 08:53:40|4432.5|4432.5|4429.86|4429.86|4433.24|4433.24|4429.86|4429.86|0
1637052860000|2021-11-16 08:54:20|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|4428.81|0
1637052890000|2021-11-16 08:54:50|4428.28|4428.28|4428.28|4428.28|4428.28|4428.28|4428.28|4428.28|0
1637052910000|2021-11-16 08:55:10|4426.26|4426.26|4425.38|4425.38|4426.26|4426.26|4425.38|4425.38|0
1637052950000|2021-11-16 08:55:50|4426.06|4426.06|4424.71|4424.71|4426.06|4426.06|4424.71|4424.71|0
1637052960000|2021-11-16 08:56:00|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|4425.39|0
1637052980000|2021-11-16 08:56:20|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|4426.06|0
1637053000000|2021-11-16 08:56:40|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|4426.42|0
1637053030000|2021-11-16 08:57:10|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|4426.59|0
1637053040000|2021-11-16 08:57:20|4427.12|4427.12|4427.44|4427.44|4427.44|4427.44|4427.12|4427.12|0
1637053050000|2021-11-16 08:57:30|4428.32|4428.32|4428.32|4428.32|4428.32|4428.32|4428.32|4428.32|0
1637053060000|2021-11-16 08:57:40|4428.5|4428.5|4429.17|4429.17|4429.17|4429.17|4428.5|4428.5|0
1637053070000|2021-11-16 08:57:50|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|4429.01|0
1637053080000|2021-11-16 08:58:00|4428.83|4428.83|4428.16|4428.16|4428.83|4428.83|4428.16|4428.16|0
1637053100000|2021-11-16 08:58:20|4427.46|4427.46|4426.75|4426.75|4427.46|4427.46|4426.75|4426.75|0
1637053110000|2021-11-16 08:58:30|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|4426.05|0
1637053120000|2021-11-16 08:58:40|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|4425.73|0
1637053160000|2021-11-16 08:59:20|4425.2|4425.2|4424.65|4424.65|4425.2|4425.2|4424.5|4424.5|0
1637053170000|2021-11-16 08:59:30|4424.29|4424.29|4424.12|4424.12|4424.29|4424.29|4424.12|4424.12|0
1637053210000|2021-11-16 09:00:10|4423.77|4423.77|4423.65|4423.65|4423.77|4423.77|4423.65|4423.65|0
1637053220000|2021-11-16 09:00:20|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|4423.53|0
1637053230000|2021-11-16 09:00:30|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|0
1637053280000|2021-11-16 09:01:20|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|4423.38|0
1637053340000|2021-11-16 09:02:20|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|0
1637053380000|2021-11-16 09:03:00|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|4422.67|0
1637053390000|2021-11-16 09:03:10|4422.55|4422.55|4422.55|4422.55|4422.55|4422.55|4422.55|4422.55|0
1637053440000|2021-11-16 09:04:00|4423.02|4423.02|4423.14|4423.14|4423.14|4423.14|4423.02|4423.02|0
1637053450000|2021-11-16 09:04:10|4422.46|4422.46|4420.53|4420.53|4422.46|4422.46|4420.53|4420.53|0
1637053470000|2021-11-16 09:04:30|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|4420.36|0
1637053480000|2021-11-16 09:04:40|4420.3|4420.3|4421.36|4421.36|4421.36|4421.36|4420.3|4420.3|0
1637053550000|2021-11-16 09:05:50|4422.88|4422.88|4423.18|4423.18|4423.18|4423.18|4422.88|4422.88|0
1637053620000|2021-11-16 09:07:00|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|4422.5|0
1637053630000|2021-11-16 09:07:10|4423.03|4423.03|4423.03|4423.03|4423.03|4423.03|4423.03|4423.03|0
1637053650000|2021-11-16 09:07:30|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|4422.68|0
1637053660000|2021-11-16 09:07:40|4422|4422|4421.97|4421.97|4422.68|4422.68|4421.97|4421.97|0
1637053670000|2021-11-16 09:07:50|4421.27|4421.27|4422.33|4422.33|4422.33|4422.33|4421.27|4421.27|0
1637053680000|2021-11-16 09:08:00|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|4421.27|0
1637053700000|2021-11-16 09:08:20|4421.1|4421.1|4420.93|4420.93|4421.1|4421.1|4420.93|4420.93|0
1637053710000|2021-11-16 09:08:30|4420.77|4420.77|4420.77|4420.77|4420.77|4420.77|4420.77|4420.77|0
1637053840000|2021-11-16 09:10:40|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|0
1637053850000|2021-11-16 09:10:50|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|0
1637053870000|2021-11-16 09:11:10|4421.8|4421.8|4421.32|4421.32|4421.8|4421.8|4421.32|4421.32|0
1637053890000|2021-11-16 09:11:30|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|0
1637053920000|2021-11-16 09:12:00|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|4420.82|0
1637053930000|2021-11-16 09:12:10|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|0
1637053960000|2021-11-16 09:12:40|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|0
1637053980000|2021-11-16 09:13:00|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|4421.13|0
1637054000000|2021-11-16 09:13:20|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|0
1637054020000|2021-11-16 09:13:40|4421.66|4421.66|4420.08|4420.08|4421.66|4421.66|4420.08|4420.08|0
1637054030000|2021-11-16 09:13:50|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|4420.43|0
1637054040000|2021-11-16 09:14:00|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|4420.32|0
1637054120000|2021-11-16 09:15:20|4419.44|4419.44|4419.44|4419.44|4419.44|4419.44|4419.44|4419.44|0
1637054130000|2021-11-16 09:15:30|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|4419.79|0
1637054140000|2021-11-16 09:15:40|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|4420.49|0
1637054160000|2021-11-16 09:16:00|4421.72|4421.72|4421.37|4421.37|4421.72|4421.72|4420.14|4420.14|0
1637054170000|2021-11-16 09:16:10|4422.24|4422.24|4422.13|4422.13|4422.24|4422.24|4422.13|4422.13|0
1637054190000|2021-11-16 09:16:30|4422.83|4422.83|4423.74|4423.74|4423.74|4423.74|4422.83|4422.83|0
1637054210000|2021-11-16 09:16:50|4423.21|4423.21|4424.09|4424.09|4424.09|4424.09|4423.21|4423.21|0
1637054240000|2021-11-16 09:17:20|4423.56|4423.56|4423.56|4423.56|4423.56|4423.56|4423.56|4423.56|0
1637054250000|2021-11-16 09:17:30|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|4422.89|0
1637054260000|2021-11-16 09:17:40|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|4422.54|0
1637054300000|2021-11-16 09:18:20|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|4422.36|0
1637054320000|2021-11-16 09:18:40|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|4421.66|0
1637054330000|2021-11-16 09:18:50|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|0
1637054370000|2021-11-16 09:19:30|4421.16|4421.16|4421.69|4421.69|4421.69|4421.69|4421.16|4421.16|0
1637054380000|2021-11-16 09:19:40|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|0
1637054400000|2021-11-16 09:20:00|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|0
1637054410000|2021-11-16 09:20:10|4420.81|4420.81|4421.86|4421.86|4421.86|4421.86|4420.81|4420.81|0
1637054420000|2021-11-16 09:20:20|4422.56|4422.56|4421.34|4421.34|4422.56|4422.56|4421.34|4421.34|0
1637054460000|2021-11-16 09:21:00|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|4422.21|0
1637054480000|2021-11-16 09:21:20|4422.38|4422.38|4421.88|4421.88|4422.39|4422.39|4421.88|4421.88|0
1637054490000|2021-11-16 09:21:30|4422|4422|4422|4422|4422|4422|4422|4422|0
1637054500000|2021-11-16 09:21:40|4421.3|4421.3|4421.3|4421.3|4421.3|4421.3|4421.3|4421.3|0
1637054520000|2021-11-16 09:22:00|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|4422.17|0
1637054550000|2021-11-16 09:22:30|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|4421.5|0
1637054590000|2021-11-16 09:23:10|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|0
1637054600000|2021-11-16 09:23:20|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|0
1637054630000|2021-11-16 09:23:50|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|0
1637054670000|2021-11-16 09:24:30|4421.3|4421.3|4421.3|4421.3|4421.3|4421.3|4421.3|4421.3|0
1637054680000|2021-11-16 09:24:40|4420.62|4420.62|4420.62|4420.62|4420.62|4420.62|4420.62|4420.62|0
1637054710000|2021-11-16 09:25:10|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|4420.45|0
1637054720000|2021-11-16 09:25:20|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|4419.57|0
1637054740000|2021-11-16 09:25:40|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|0
1637054750000|2021-11-16 09:25:50|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|4420.24|0
1637054770000|2021-11-16 09:26:10|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1637054790000|2021-11-16 09:26:30|4420.6|4420.6|4420.77|4420.77|4420.77|4420.77|4420.6|4420.6|0
1637054870000|2021-11-16 09:27:50|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|4420.89|0
1637054890000|2021-11-16 09:28:10|4421.24|4421.24|4421.77|4421.77|4421.77|4421.77|4421.24|4421.24|0
1637054900000|2021-11-16 09:28:20|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|4421.41|0
1637054930000|2021-11-16 09:28:50|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|0
1637054950000|2021-11-16 09:29:10|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|0
1637054970000|2021-11-16 09:29:30|4419.01|4419.01|4418.84|4418.84|4419.01|4419.01|4418.84|4418.84|0
1637054990000|2021-11-16 09:29:50|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|4418.67|0
1637055050000|2021-11-16 09:30:50|4417.97|4417.97|4417.12|4417.12|4417.97|4417.97|4417.12|4417.12|0
1637055060000|2021-11-16 09:31:00|4416.42|4416.42|4415.74|4415.74|4416.42|4416.42|4415.74|4415.74|0
1637055100000|2021-11-16 09:31:40|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|0
1637055110000|2021-11-16 09:31:50|4417.09|4417.09|4417.09|4417.09|4417.09|4417.09|4417.09|4417.09|0
1637055150000|2021-11-16 09:32:30|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|0
1637055180000|2021-11-16 09:33:00|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|4416.24|0
1637055200000|2021-11-16 09:33:20|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|4416.42|0
1637055250000|2021-11-16 09:34:10|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|0
1637055280000|2021-11-16 09:34:40|4413.84|4413.84|4414.72|4414.72|4414.72|4414.72|4413.84|4413.84|0
1637055300000|2021-11-16 09:35:00|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|4415.07|0
1637055340000|2021-11-16 09:35:40|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|4414.37|0
1637055370000|2021-11-16 09:36:10|4415.07|4415.07|4415.24|4415.24|4415.24|4415.24|4415.07|4415.07|0
1637055380000|2021-11-16 09:36:20|4414.57|4414.57|4414.57|4414.57|4414.57|4414.57|4414.57|4414.57|0
1637055410000|2021-11-16 09:36:50|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|4413.89|0
1637055430000|2021-11-16 09:37:10|4414.59|4414.59|4414.94|4414.94|4414.94|4414.94|4414.27|4414.27|0
1637055440000|2021-11-16 09:37:20|4415.62|4415.62|4415.45|4415.45|4415.62|4415.62|4415.45|4415.45|0
1637055460000|2021-11-16 09:37:40|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|0
1637055500000|2021-11-16 09:38:20|4415.13|4415.13|4415.13|4415.13|4415.13|4415.13|4415.13|4415.13|0
1637055540000|2021-11-16 09:39:00|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|4415.48|0
1637055550000|2021-11-16 09:39:10|4415.83|4415.83|4415.16|4415.16|4415.83|4415.83|4415.16|4415.16|0
1637055580000|2021-11-16 09:39:40|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|0
1637055590000|2021-11-16 09:39:50|4415.16|4415.16|4415.04|4415.04|4415.16|4415.16|4415.04|4415.04|0
1637055600000|2021-11-16 09:40:00|4414.86|4414.86|4414.98|4414.98|4414.98|4414.98|4414.86|4414.86|0
1637055610000|2021-11-16 09:40:10|4414.86|4414.86|4414.74|4414.74|4414.86|4414.86|4414.74|4414.74|0
1637055620000|2021-11-16 09:40:20|4414.63|4414.63|4414.8|4414.8|4414.8|4414.8|4413.75|4413.75|0
1637055630000|2021-11-16 09:40:30|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|4414.1|0
1637055640000|2021-11-16 09:40:40|4414.8|4414.8|4414.63|4414.63|4414.98|4414.98|4414.63|4414.63|0
1637055660000|2021-11-16 09:41:00|4415.15|4415.15|4415.5|4415.5|4415.5|4415.5|4415.15|4415.15|0
1637055670000|2021-11-16 09:41:10|4415.85|4415.85|4415.85|4415.85|4415.85|4415.85|4415.85|4415.85|0
1637055680000|2021-11-16 09:41:20|4414.98|4414.98|4415.15|4415.15|4415.15|4415.15|4414.98|4414.98|0
1637055690000|2021-11-16 09:41:30|4414.63|4414.63|4414.63|4414.63|4414.63|4414.63|4414.63|4414.63|0
1637055710000|2021-11-16 09:41:50|4414.26|4414.26|4414.21|4414.21|4414.26|4414.26|4414.21|4414.21|0
1637055720000|2021-11-16 09:42:00|4413.15|4413.15|4412.8|4412.8|4413.15|4413.15|4412.8|4412.8|0
1637055730000|2021-11-16 09:42:10|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|4412.98|0
1637055740000|2021-11-16 09:42:20|4411.63|4411.63|4410.75|4410.75|4411.63|4411.63|4410.75|4410.75|0
1637055760000|2021-11-16 09:42:40|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|4410.4|0
1637055790000|2021-11-16 09:43:10|4409.87|4409.87|4409.87|4409.87|4409.87|4409.87|4409.87|4409.87|0
1637055810000|2021-11-16 09:43:30|4409.2|4409.2|4409.87|4409.87|4409.87|4409.87|4409.2|4409.2|0
1637055900000|2021-11-16 09:45:00|4410.08|4410.08|4410.06|4410.06|4410.76|4410.76|4410.06|4410.06|0
1637055910000|2021-11-16 09:45:10|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|4410.73|0
1637055950000|2021-11-16 09:45:50|4410.56|4410.56|4409.88|4409.88|4410.56|4410.56|4409.88|4409.88|0
1637055980000|2021-11-16 09:46:20|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|4410.41|0
1637056020000|2021-11-16 09:47:00|4409.71|4409.71|4409.03|4409.03|4409.71|4409.71|4409.03|4409.03|0
1637056030000|2021-11-16 09:47:10|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|4409.56|0
1637056060000|2021-11-16 09:47:40|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|4410.08|0
1637056100000|2021-11-16 09:48:20|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|4410.2|0
1637056140000|2021-11-16 09:49:00|4411.25|4411.25|4411.6|4411.6|4411.6|4411.6|4411.25|4411.25|0
1637056180000|2021-11-16 09:49:40|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|4411.25|0
1637056190000|2021-11-16 09:49:50|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|0
1637056200000|2021-11-16 09:50:00|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|4410.55|0
1637056210000|2021-11-16 09:50:10|4410.44|4410.44|4410.44|4410.44|4410.44|4410.44|4410.44|4410.44|0
1637056240000|2021-11-16 09:50:40|4411.11|4411.11|4411.11|4411.11|4411.11|4411.11|4411.11|4411.11|0
1637056280000|2021-11-16 09:51:20|4411.29|4411.29|4411.29|4411.29|4411.29|4411.29|4411.29|4411.29|0
1637056320000|2021-11-16 09:52:00|4411.61|4411.61|4411.29|4411.29|4411.61|4411.61|4411.29|4411.29|0
1637056330000|2021-11-16 09:52:10|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|4411.99|0
1637056360000|2021-11-16 09:52:40|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|4413.34|0
1637056390000|2021-11-16 09:53:10|4414.04|4414.04|4413.69|4413.69|4414.04|4414.04|4413.69|4413.69|0
1637056410000|2021-11-16 09:53:30|4413.01|4413.01|4413.72|4413.72|4413.72|4413.72|4413.01|4413.01|0
1637056430000|2021-11-16 09:53:50|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|4412.84|0
1637056450000|2021-11-16 09:54:10|4413.36|4413.36|4413.36|4413.36|4413.36|4413.36|4413.36|4413.36|0
1637056460000|2021-11-16 09:54:20|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|4413.73|0
1637056500000|2021-11-16 09:55:00|4414.41|4414.41|4414.41|4414.41|4414.41|4414.41|4414.41|4414.41|0
1637056530000|2021-11-16 09:55:30|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|4415.08|0
1637056550000|2021-11-16 09:55:50|4414.38|4414.38|4414.38|4414.38|4414.38|4414.38|4414.38|4414.38|0
1637056570000|2021-11-16 09:56:10|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|4413.71|0
1637056590000|2021-11-16 09:56:30|4414.38|4414.38|4414.73|4414.73|4414.73|4414.73|4414.38|4414.38|0
1637056630000|2021-11-16 09:57:10|4415.26|4415.26|4415.26|4415.26|4415.26|4415.26|4415.26|4415.26|0
1637056660000|2021-11-16 09:57:40|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|4415.61|0
1637056690000|2021-11-16 09:58:10|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|4416.81|0
1637056740000|2021-11-16 09:59:00|4417.49|4417.49|4417.14|4417.14|4417.49|4417.49|4417.14|4417.14|0
1637056790000|2021-11-16 09:59:50|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|0
1637056810000|2021-11-16 10:00:10|4417.58|4417.58|4417.58|4417.58|4417.58|4417.58|4417.58|4417.58|0
1637056820000|2021-11-16 10:00:20|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|0
1637056850000|2021-11-16 10:00:50|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|0
1637056860000|2021-11-16 10:01:00|4418.84|4418.84|4420.56|4420.56|4420.56|4420.56|4418.84|4418.84|0
1637056870000|2021-11-16 10:01:10|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|4420.39|0
1637056880000|2021-11-16 10:01:20|4421.07|4421.07|4421.24|4421.24|4421.24|4421.24|4421.07|4421.07|0
1637056910000|2021-11-16 10:01:50|4421.57|4421.57|4421.57|4421.57|4421.57|4421.57|4421.57|4421.57|0
1637056920000|2021-11-16 10:02:00|4422.25|4422.25|4422.25|4422.25|4422.25|4422.25|4422.25|4422.25|0
1637056930000|2021-11-16 10:02:10|4422.92|4422.92|4423.45|4423.45|4423.45|4423.45|4422.92|4422.92|0
1637056980000|2021-11-16 10:03:00|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|4422.77|0
1637057000000|2021-11-16 10:03:20|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|0
1637057010000|2021-11-16 10:03:30|4422.72|4422.72|4422.72|4422.72|4422.72|4422.72|4422.72|4422.72|0
1637057090000|2021-11-16 10:04:50|4422.28|4422.28|4422.28|4422.28|4422.28|4422.28|4422.28|4422.28|0
1637057100000|2021-11-16 10:05:00|4423.15|4423.15|4423.5|4423.5|4423.5|4423.5|4423.15|4423.15|0
1637057110000|2021-11-16 10:05:10|4422.63|4422.63|4422.1|4422.1|4422.63|4422.63|4422.1|4422.1|0
1637057120000|2021-11-16 10:05:20|4422.8|4422.8|4421.6|4421.6|4422.8|4422.8|4421.6|4421.6|0
1637057130000|2021-11-16 10:05:30|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|0
1637057160000|2021-11-16 10:06:00|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|4421.6|0
1637057170000|2021-11-16 10:06:10|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|4421.07|0
1637057200000|2021-11-16 10:06:40|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|4420.9|0
1637057230000|2021-11-16 10:07:10|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|4420.22|0
1637057240000|2021-11-16 10:07:20|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|4420.75|0
1637057300000|2021-11-16 10:08:20|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|4420.92|0
1637057310000|2021-11-16 10:08:30|4420.34|4420.34|4419.73|4419.73|4420.34|4420.34|4419.73|4419.73|0
1637057320000|2021-11-16 10:08:40|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|4418.5|0
1637057340000|2021-11-16 10:09:00|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|4419.08|0
1637057360000|2021-11-16 10:09:20|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|4419.96|0
1637057370000|2021-11-16 10:09:30|4419.43|4419.43|4419.43|4419.43|4419.43|4419.43|4419.43|4419.43|0
1637057390000|2021-11-16 10:09:50|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|0
1637057400000|2021-11-16 10:10:00|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|4418.61|0
1637057440000|2021-11-16 10:10:40|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|0
1637057460000|2021-11-16 10:11:00|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|0
1637057520000|2021-11-16 10:12:00|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|4418.94|0
1637057540000|2021-11-16 10:12:20|4418.59|4418.59|4418.24|4418.24|4418.59|4418.59|4418.24|4418.24|0
1637057590000|2021-11-16 10:13:10|4418.07|4418.07|4417.91|4417.91|4418.07|4418.07|4417.91|4417.91|0
1637057600000|2021-11-16 10:13:20|4418.07|4418.07|4418.07|4418.07|4418.07|4418.07|4418.07|4418.07|0
1637057700000|2021-11-16 10:15:00|4417.91|4417.91|4417.03|4417.03|4417.91|4417.91|4417.03|4417.03|0
1637057730000|2021-11-16 10:15:30|4417.47|4417.47|4418.05|4418.05|4418.05|4418.05|4417.47|4417.47|0
1637057750000|2021-11-16 10:15:50|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|4417.38|0
1637057780000|2021-11-16 10:16:20|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|4418.23|0
1637057840000|2021-11-16 10:17:20|4418.93|4418.93|4418.93|4418.93|4418.93|4418.93|4418.93|4418.93|0
1637057850000|2021-11-16 10:17:30|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|4418.26|0
1637057870000|2021-11-16 10:17:50|4418.08|4418.08|4417.91|4417.91|4418.08|4418.08|4417.91|4417.91|0
1637057930000|2021-11-16 10:18:50|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|4417.55|0
1637057940000|2021-11-16 10:19:00|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|4416.68|0
1637057950000|2021-11-16 10:19:10|4416|4416|4416|4416|4416|4416|4416|4416|0
1637057960000|2021-11-16 10:19:20|4415.83|4415.83|4415.13|4415.13|4415.83|4415.83|4415.13|4415.13|0
1637058010000|2021-11-16 10:20:10|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|4414.77|0
1637058020000|2021-11-16 10:20:20|4414.6|4414.6|4414.6|4414.6|4414.6|4414.6|4414.6|4414.6|0
1637058090000|2021-11-16 10:21:30|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|4413.9|0
1637058100000|2021-11-16 10:21:40|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|4414.25|0
1637058120000|2021-11-16 10:22:00|4414.4|4414.4|4414.84|4414.84|4415.77|4415.77|4414.4|4414.4|0
1637058140000|2021-11-16 10:22:20|4415.52|4415.52|4415.52|4415.52|4415.52|4415.52|4415.52|4415.52|0
1637058150000|2021-11-16 10:22:30|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|4415.34|0
1637058180000|2021-11-16 10:23:00|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|4416.02|0
1637058220000|2021-11-16 10:23:40|4415.66|4415.66|4416.19|4416.19|4416.19|4416.19|4415.66|4415.66|0
1637058240000|2021-11-16 10:24:00|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|0
1637058250000|2021-11-16 10:24:10|4416.19|4416.19|4416.37|4416.37|4416.37|4416.37|4416.19|4416.19|0
1637058260000|2021-11-16 10:24:20|4416.13|4416.13|4415.84|4415.84|4416.13|4416.13|4415.84|4415.84|0
1637058270000|2021-11-16 10:24:30|4416.07|4416.07|4416.25|4416.25|4416.6|4416.6|4415.72|4415.72|0
1637058280000|2021-11-16 10:24:40|4416.42|4416.42|4415.37|4415.37|4416.42|4416.42|4415.37|4415.37|0
1637058300000|2021-11-16 10:25:00|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|4416.07|0
1637058310000|2021-11-16 10:25:10|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|4415.9|0
1637058320000|2021-11-16 10:25:20|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|4415.22|0
1637058360000|2021-11-16 10:26:00|4414.17|4414.17|4414.52|4414.52|4414.52|4414.52|4413.82|4413.82|0
1637058370000|2021-11-16 10:26:10|4414.7|4414.7|4414.35|4414.35|4414.7|4414.7|4414.35|4414.35|0
1637058380000|2021-11-16 10:26:20|4413.47|4413.47|4413.82|4413.82|4413.82|4413.82|4413.47|4413.47|0
1637058390000|2021-11-16 10:26:30|4413.47|4413.47|4412.94|4412.94|4413.47|4413.47|4412.94|4412.94|0
1637058420000|2021-11-16 10:27:00|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|4412.77|0
1637058450000|2021-11-16 10:27:30|4413.06|4413.06|4412.24|4412.24|4413.06|4413.06|4412.24|4412.24|0
1637058460000|2021-11-16 10:27:40|4412.12|4412.12|4412|4412|4412.12|4412.12|4412|4412|0
1637058490000|2021-11-16 10:28:10|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|4411.89|0
1637058510000|2021-11-16 10:28:30|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|4411.77|0
1637058540000|2021-11-16 10:29:00|4412.47|4412.47|4412.65|4412.65|4412.65|4412.65|4412.47|4412.47|0
1637058550000|2021-11-16 10:29:10|4413.17|4413.17|4414.04|4414.04|4414.04|4414.04|4413.17|4413.17|0
1637058560000|2021-11-16 10:29:20|4414.21|4414.21|4414.05|4414.05|4414.21|4414.21|4414.05|4414.05|0
1637058600000|2021-11-16 10:30:00|4414.17|4414.17|4414.69|4414.69|4414.69|4414.69|4414.17|4414.17|0
1637058610000|2021-11-16 10:30:10|4414.9|4414.9|4415.58|4415.58|4415.58|4415.58|4414.9|4414.9|0
1637058620000|2021-11-16 10:30:20|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|0
1637058650000|2021-11-16 10:30:50|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|4416.63|0
1637058660000|2021-11-16 10:31:00|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|4417.16|0
1637058670000|2021-11-16 10:31:10|4417.83|4417.83|4418.51|4418.51|4418.51|4418.51|4417.83|4417.83|0
1637058690000|2021-11-16 10:31:30|4417.98|4417.98|4417.62|4417.62|4417.98|4417.98|4417.46|4417.46|0
1637058720000|2021-11-16 10:32:00|4416.92|4416.92|4416.92|4416.92|4416.92|4416.92|4416.92|4416.92|0
1637058730000|2021-11-16 10:32:10|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1637058780000|2021-11-16 10:33:00|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|4415.92|0
1637058840000|2021-11-16 10:34:00|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|4415.57|0
1637058850000|2021-11-16 10:34:10|4415.92|4415.92|4415.4|4415.4|4415.92|4415.92|4415.4|4415.4|0
1637058870000|2021-11-16 10:34:30|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|4414.88|0
1637058900000|2021-11-16 10:35:00|4415.05|4415.05|4415.4|4415.4|4415.4|4415.4|4415.05|4415.05|0
1637058910000|2021-11-16 10:35:10|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|4415.29|0
1637058950000|2021-11-16 10:35:50|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|0
1637058970000|2021-11-16 10:36:10|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|4414.96|0
1637059010000|2021-11-16 10:36:50|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|0
1637059060000|2021-11-16 10:37:40|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|0
1637059110000|2021-11-16 10:38:30|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|4415.66|0
1637059140000|2021-11-16 10:39:00|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|4415.31|0
1637059180000|2021-11-16 10:39:40|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|4414.79|0
1637059210000|2021-11-16 10:40:10|4415.66|4415.66|4416.34|4416.34|4416.34|4416.34|4415.66|4415.66|0
1637059220000|2021-11-16 10:40:20|4415.99|4415.99|4415.64|4415.64|4415.99|4415.99|4415.29|4415.29|0
1637059260000|2021-11-16 10:41:00|4415.99|4415.99|4415.99|4415.99|4415.99|4415.99|4415.99|4415.99|0
1637059390000|2021-11-16 10:43:10|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|4415.87|0
1637059410000|2021-11-16 10:43:30|4415.75|4415.75|4415.78|4415.78|4415.9|4415.9|4415.75|4415.75|0
1637059470000|2021-11-16 10:44:30|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|4416.66|0
1637059500000|2021-11-16 10:45:00|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|4417.01|0
1637059510000|2021-11-16 10:45:10|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|0
1637059520000|2021-11-16 10:45:20|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|4417.36|0
1637059530000|2021-11-16 10:45:30|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|4417.19|0
1637059610000|2021-11-16 10:46:50|4417.55|4417.55|4417.34|4417.34|4417.55|4417.55|4417.34|4417.34|0
1637059620000|2021-11-16 10:47:00|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|4417.67|0
1637059630000|2021-11-16 10:47:10|4418.02|4418.02|4418.21|4418.21|4418.72|4418.72|4418.02|4418.02|0
1637059660000|2021-11-16 10:47:40|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|4418.88|0
1637059670000|2021-11-16 10:47:50|4419.56|4419.56|4419.21|4419.21|4419.56|4419.56|4419.21|4419.21|0
1637059680000|2021-11-16 10:48:00|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|4418.68|0
1637059740000|2021-11-16 10:49:00|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|4418.52|0
1637059760000|2021-11-16 10:49:20|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|4419.05|0
1637059770000|2021-11-16 10:49:30|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|4419.75|0
1637059780000|2021-11-16 10:49:40|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|0
1637059820000|2021-11-16 10:50:20|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|4418.72|0
1637059890000|2021-11-16 10:51:30|4418.2|4418.2|4418.37|4418.37|4418.37|4418.37|4418.2|4418.2|0
1637059900000|2021-11-16 10:51:40|4418.9|4418.9|4418.55|4418.55|4418.9|4418.9|4418.55|4418.55|0
1637059920000|2021-11-16 10:52:00|4418.34|4418.34|4417.99|4417.99|4418.34|4418.34|4417.99|4417.99|0
1637059930000|2021-11-16 10:52:10|4418.15|4418.15|4418.15|4418.15|4418.15|4418.15|4418.15|4418.15|0
1637059940000|2021-11-16 10:52:20|4417.92|4417.92|4417.92|4417.92|4417.92|4417.92|4417.92|4417.92|0
1637059950000|2021-11-16 10:52:30|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|4417.86|0
1637059980000|2021-11-16 10:53:00|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|0
1637059990000|2021-11-16 10:53:10|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|4418.51|0
1637060010000|2021-11-16 10:53:30|4419.86|4419.86|4420|4420|4420.12|4420.12|4419.86|4419.86|0
1637060020000|2021-11-16 10:53:40|4419.33|4419.33|4420.2|4420.2|4420.2|4420.2|4419.33|4419.33|0
1637060070000|2021-11-16 10:54:30|4421.58|4421.58|4421.58|4421.58|4421.58|4421.58|4421.58|4421.58|0
1637060080000|2021-11-16 10:54:40|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|0
1637060190000|2021-11-16 10:56:30|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|4421.91|0
1637060200000|2021-11-16 10:56:40|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|4422.26|0
1637060210000|2021-11-16 10:56:50|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|0
1637060230000|2021-11-16 10:57:10|4423.63|4423.63|4423.28|4423.28|4423.81|4423.81|4423.28|4423.28|0
1637060240000|2021-11-16 10:57:20|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|4424.16|0
1637060280000|2021-11-16 10:58:00|4424.69|4424.69|4424.92|4424.92|4425.21|4425.21|4424.69|4424.69|0
1637060320000|2021-11-16 10:58:40|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|4425.04|0
1637060350000|2021-11-16 10:59:10|4424.86|4424.86|4423.84|4423.84|4424.86|4424.86|4423.84|4423.84|0
1637060360000|2021-11-16 10:59:20|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|4423.66|0
1637060370000|2021-11-16 10:59:30|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|4424.34|0
1637060380000|2021-11-16 10:59:40|4425.21|4425.21|4425.04|4425.04|4425.57|4425.57|4424.86|4424.86|0
1637060390000|2021-11-16 10:59:50|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|4425.16|0
1637060400000|2021-11-16 11:00:00|4425.3|4425.3|4425.45|4425.45|4425.45|4425.45|4425.3|4425.3|0
1637060410000|2021-11-16 11:00:10|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|4425.8|0
1637060420000|2021-11-16 11:00:20|4425.92|4425.92|4426.04|4426.04|4426.04|4426.04|4425.92|4425.92|0
1637060440000|2021-11-16 11:00:40|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|4426.56|0
1637060460000|2021-11-16 11:01:00|4426.74|4426.74|4427.59|4427.59|4427.59|4427.59|4426.74|4426.74|0
1637060510000|2021-11-16 11:01:50|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|4427.75|0
1637060520000|2021-11-16 11:02:00|4427.99|4427.99|4427.99|4427.99|4427.99|4427.99|4427.99|4427.99|0
1637060530000|2021-11-16 11:02:10|4428.66|4428.66|4428.66|4428.66|4428.66|4428.66|4428.66|4428.66|0
1637060550000|2021-11-16 11:02:30|4428.78|4428.78|4429.25|4429.25|4429.25|4429.25|4428.78|4428.78|0
1637060560000|2021-11-16 11:02:40|4429.37|4429.37|4429.65|4429.65|4429.65|4429.65|4429.37|4429.37|0
1637060570000|2021-11-16 11:02:50|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|4429.3|0
1637060580000|2021-11-16 11:03:00|4429.06|4429.06|4429.18|4429.18|4429.18|4429.18|4429.06|4429.06|0
1637060600000|2021-11-16 11:03:20|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|0
1637060610000|2021-11-16 11:03:30|4429.82|4429.82|4428.04|4428.04|4429.82|4429.82|4428.04|4428.04|0
1637060640000|2021-11-16 11:04:00|4428.56|4428.56|4427.89|4427.89|4428.56|4428.56|4427.89|4427.89|0
1637060650000|2021-11-16 11:04:10|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|4427.71|0
1637060720000|2021-11-16 11:05:20|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|4427.95|0
1637060790000|2021-11-16 11:06:30|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|4428.62|0
1637060810000|2021-11-16 11:06:50|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|4428.97|0
1637060820000|2021-11-16 11:07:00|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|4428.27|0
1637060830000|2021-11-16 11:07:10|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|4428.43|0
1637060840000|2021-11-16 11:07:20|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|4428.6|0
1637060850000|2021-11-16 11:07:30|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|4429.27|0
1637060860000|2021-11-16 11:07:40|4429.33|4429.33|4429.33|4429.33|4429.33|4429.33|4429.33|4429.33|0
1637060870000|2021-11-16 11:07:50|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|4430.03|0
1637060880000|2021-11-16 11:08:00|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|0
1637060900000|2021-11-16 11:08:20|4430.67|4430.67|4430.79|4430.79|4430.79|4430.79|4430.67|4430.67|0
1637060910000|2021-11-16 11:08:30|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|4430.91|0
1637061010000|2021-11-16 11:10:10|4430.74|4430.74|4430.25|4430.25|4430.74|4430.74|4430.25|4430.25|0
1637061040000|2021-11-16 11:10:40|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|4429.73|0
1637061050000|2021-11-16 11:10:50|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|4429.84|0
1637061060000|2021-11-16 11:11:00|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|4430.55|0
1637061100000|2021-11-16 11:11:40|4430.66|4430.66|4430.66|4430.66|4430.66|4430.66|4430.66|4430.66|0
1637061140000|2021-11-16 11:12:20|4429.79|4429.79|4429.44|4429.44|4429.79|4429.79|4429.44|4429.44|0
1637061160000|2021-11-16 11:12:40|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|4429.38|0
1637061170000|2021-11-16 11:12:50|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|4429.79|0
1637061190000|2021-11-16 11:13:10|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|4429.46|0
1637061240000|2021-11-16 11:14:00|4430.51|4430.51|4430.69|4430.69|4430.69|4430.69|4430.34|4430.34|0
1637061250000|2021-11-16 11:14:10|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|4429.81|0
1637061320000|2021-11-16 11:15:20|4430.34|4430.34|4430.34|4430.34|4430.34|4430.34|4430.34|4430.34|0
1637061370000|2021-11-16 11:16:10|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|4430.1|0
1637061380000|2021-11-16 11:16:20|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|4430.78|0
1637061390000|2021-11-16 11:16:30|4431.45|4431.45|4431.8|4431.8|4431.8|4431.8|4431.45|4431.45|0
1637061400000|2021-11-16 11:16:40|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|4431.63|0
1637061410000|2021-11-16 11:16:50|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|4432.3|0
1637061420000|2021-11-16 11:17:00|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|4432.47|0
1637061450000|2021-11-16 11:17:30|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|4431.79|0
1637061490000|2021-11-16 11:18:10|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|4432.14|0
1637061570000|2021-11-16 11:19:30|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|0
1637061640000|2021-11-16 11:20:40|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|4431.67|0
1637061650000|2021-11-16 11:20:50|4431.56|4431.56|4431.44|4431.44|4431.56|4431.56|4431.44|4431.44|0
1637061660000|2021-11-16 11:21:00|4431.79|4431.79|4431.09|4431.09|4431.79|4431.79|4431.09|4431.09|0
1637061680000|2021-11-16 11:21:20|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|4431.26|0
1637061720000|2021-11-16 11:22:00|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|4431.15|0
1637061730000|2021-11-16 11:22:10|4430.98|4430.98|4430.98|4430.98|4430.98|4430.98|4430.98|4430.98|0
1637061770000|2021-11-16 11:22:50|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|4430.87|0
1637061790000|2021-11-16 11:23:10|4431.03|4431.03|4431.03|4431.03|4431.03|4431.03|4431.03|4431.03|0
1637061810000|2021-11-16 11:23:30|4430.5|4430.5|4430.33|4430.33|4430.5|4430.5|4430.33|4430.33|0
1637061820000|2021-11-16 11:23:40|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|4429.65|0
1637061880000|2021-11-16 11:24:40|4429.83|4429.83|4429.83|4429.83|4429.83|4429.83|4429.83|4429.83|0
1637061930000|2021-11-16 11:25:30|4429.94|4429.94|4430.06|4430.06|4430.06|4430.06|4429.94|4429.94|0
1637061950000|2021-11-16 11:25:50|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|4429.39|0
1637062020000|2021-11-16 11:27:00|4429.74|4429.74|4429.04|4429.04|4429.91|4429.91|4429.04|4429.04|0
1637062080000|2021-11-16 11:28:00|4429.71|4429.71|4430.06|4430.06|4430.06|4430.06|4429.71|4429.71|0
1637062110000|2021-11-16 11:28:30|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|4429.71|0
1637062140000|2021-11-16 11:29:00|4429.01|4429.01|4429.01|4429.01|4429.54|4429.54|4429.01|4429.01|0
1637062160000|2021-11-16 11:29:20|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|4428.83|0
1637062200000|2021-11-16 11:30:00|4428.98|4428.98|4429.51|4429.51|4429.51|4429.51|4428.98|4428.98|0
1637062220000|2021-11-16 11:30:20|4429.16|4429.16|4429.16|4429.16|4429.16|4429.16|4429.16|4429.16|0
1637062330000|2021-11-16 11:32:10|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|4429.86|0
1637062360000|2021-11-16 11:32:40|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|4428.63|0
1637062380000|2021-11-16 11:33:00|4429.33|4429.33|4429.33|4429.33|4429.33|4429.33|4429.33|4429.33|0
1637062420000|2021-11-16 11:33:40|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|4430.01|0
1637062440000|2021-11-16 11:34:00|4430.19|4430.19|4430.19|4430.19|4430.19|4430.19|4430.19|4430.19|0
1637062450000|2021-11-16 11:34:10|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|4430.33|0
1637062470000|2021-11-16 11:34:30|4430.49|4430.49|4429.97|4429.97|4430.49|4430.49|4429.97|4429.97|0
1637062500000|2021-11-16 11:35:00|4430.32|4430.32|4430.14|4430.14|4430.32|4430.32|4429.62|4429.62|0
1637062520000|2021-11-16 11:35:20|4430.32|4430.32|4430.32|4430.32|4430.32|4430.32|4430.32|4430.32|0
1637062530000|2021-11-16 11:35:30|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|4430.67|0
1637062620000|2021-11-16 11:37:00|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|4431.2|0
1637062720000|2021-11-16 11:38:40|4431.03|4431.03|4430.86|4430.86|4431.03|4431.03|4430.86|4430.86|0
1637062750000|2021-11-16 11:39:10|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|4430.51|0
1637062760000|2021-11-16 11:39:20|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|4430.45|0
1637062780000|2021-11-16 11:39:40|4429.78|4429.78|4429.43|4429.43|4429.78|4429.78|4429.43|4429.43|0
1637062800000|2021-11-16 11:40:00|4429.25|4429.25|4429.02|4429.02|4429.25|4429.25|4428.9|4428.9|0
1637062860000|2021-11-16 11:41:00|4429.73|4429.73|4430.05|4430.05|4430.4|4430.4|4429.73|4429.73|0
1637062890000|2021-11-16 11:41:30|4430.23|4430.23|4430.05|4430.05|4430.58|4430.58|4430.05|4430.05|0
1637062900000|2021-11-16 11:41:40|4430.23|4430.23|4430.58|4430.58|4430.75|4430.75|4429.88|4429.88|0
1637062920000|2021-11-16 11:42:00|4431.1|4431.1|4431.28|4431.28|4431.28|4431.28|4431.1|4431.1|0
1637062930000|2021-11-16 11:42:10|4430.98|4430.98|4430.84|4430.84|4430.98|4430.98|4430.84|4430.84|0
1637062980000|2021-11-16 11:43:00|4431.01|4431.01|4431.36|4431.36|4431.36|4431.36|4431.01|4431.01|0
1637063090000|2021-11-16 11:44:50|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|4431.48|0
1637063100000|2021-11-16 11:45:00|4431.13|4431.13|4431.66|4431.66|4431.66|4431.66|4431.13|4431.13|0
1637063110000|2021-11-16 11:45:10|4432.18|4432.18|4434.58|4434.58|4434.58|4434.58|4432.18|4432.18|0
1637063120000|2021-11-16 11:45:20|4435.28|4435.28|4440.94|4440.94|4442.18|4442.18|4435.28|4435.28|0
1637063130000|2021-11-16 11:45:30|4441.12|4441.12|4440.71|4440.71|4441.82|4441.82|4440.42|4440.42|0
1637063140000|2021-11-16 11:45:40|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|4441.76|0
1637063150000|2021-11-16 11:45:50|4442.11|4442.11|4443.17|4443.17|4443.17|4443.17|4442.11|4442.11|0
1637063160000|2021-11-16 11:46:00|4444.22|4444.22|4444.51|4444.51|4444.92|4444.92|4442.64|4442.64|0
1637063170000|2021-11-16 11:46:10|4444.34|4444.34|4444.49|4444.49|4444.86|4444.86|4442.76|4442.76|0
1637063180000|2021-11-16 11:46:20|4443.43|4443.43|4445.01|4445.01|4445.01|4445.01|4443.43|4443.43|0
1637063200000|2021-11-16 11:46:40|4446.77|4446.77|4447.85|4447.85|4447.85|4447.85|4445.54|4445.54|0
1637063210000|2021-11-16 11:46:50|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|4446.63|0
1637063230000|2021-11-16 11:47:10|4446.52|4446.52|4445.97|4445.97|4446.52|4446.52|4445.97|4445.97|0
1637063240000|2021-11-16 11:47:20|4446.15|4446.15|4447.55|4447.55|4447.73|4447.73|4446.15|4446.15|0
1637063250000|2021-11-16 11:47:30|4446.85|4446.85|4446.5|4446.5|4447.37|4447.37|4446.5|4446.5|0
1637063270000|2021-11-16 11:47:50|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|4447.2|0
1637063280000|2021-11-16 11:48:00|4447.04|4447.04|4447.22|4447.22|4448.27|4448.27|4446.52|4446.52|0
1637063300000|2021-11-16 11:48:20|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|0
1637063310000|2021-11-16 11:48:30|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|4447.22|0
1637063330000|2021-11-16 11:48:50|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|4446.52|0
1637063340000|2021-11-16 11:49:00|4446.36|4446.36|4445.3|4445.3|4446.36|4446.36|4445.3|4445.3|0
1637063360000|2021-11-16 11:49:20|4445.66|4445.66|4446.36|4446.36|4446.36|4446.36|4445.66|4445.66|0
1637063370000|2021-11-16 11:49:30|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|4446.24|0
1637063390000|2021-11-16 11:49:50|4446.5|4446.5|4444.81|4444.81|4446.5|4446.5|4444.62|4444.62|0
1637063400000|2021-11-16 11:50:00|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|4444.11|0
1637063410000|2021-11-16 11:50:10|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|4445.51|0
1637063430000|2021-11-16 11:50:30|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|4444.46|0
1637063440000|2021-11-16 11:50:40|4444.3|4444.3|4445|4445|4445|4445|4444.3|4444.3|0
1637063450000|2021-11-16 11:50:50|4444.12|4444.12|4445.54|4445.54|4445.54|4445.54|4443.43|4443.43|0
1637063460000|2021-11-16 11:51:00|4444.66|4444.66|4444.31|4444.31|4444.83|4444.83|4443.96|4443.96|0
1637063470000|2021-11-16 11:51:10|4443.78|4443.78|4443.43|4443.43|4443.78|4443.78|4443.43|4443.43|0
1637063500000|2021-11-16 11:51:40|4443.08|4443.08|4442.41|4442.41|4443.08|4443.08|4442.41|4442.41|0
1637063510000|2021-11-16 11:51:50|4442.58|4442.58|4442.05|4442.05|4442.58|4442.58|4442.05|4442.05|0
1637063520000|2021-11-16 11:52:00|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|0
1637063530000|2021-11-16 11:52:10|4442.64|4442.64|4442.99|4442.99|4442.99|4442.99|4442.64|4442.64|0
1637063540000|2021-11-16 11:52:20|4443.34|4443.34|4442.44|4442.44|4443.51|4443.51|4442.29|4442.29|0
1637063550000|2021-11-16 11:52:30|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|4442.59|0
1637063570000|2021-11-16 11:52:50|4442.33|4442.33|4442.22|4442.22|4442.33|4442.33|4442.22|4442.22|0
1637063580000|2021-11-16 11:53:00|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|4442.17|0
1637063590000|2021-11-16 11:53:10|4442.01|4442.01|4441.85|4441.85|4442.01|4442.01|4441.85|4441.85|0
1637063600000|2021-11-16 11:53:20|4441.74|4441.74|4444.64|4444.64|4444.64|4444.64|4441.74|4441.74|0
1637063630000|2021-11-16 11:53:50|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|0
1637063640000|2021-11-16 11:54:00|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|4444.64|0
1637063650000|2021-11-16 11:54:10|4444.46|4444.46|4445.04|4445.04|4445.41|4445.41|4444.36|4444.36|0
1637063660000|2021-11-16 11:54:20|4444.16|4444.16|4443.99|4443.99|4445.21|4445.21|4443.99|4443.99|0
1637063710000|2021-11-16 11:55:10|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|4443.64|0
1637063720000|2021-11-16 11:55:20|4444.31|4444.31|4447.22|4447.22|4447.22|4447.22|4444.31|4444.31|0
1637063770000|2021-11-16 11:56:10|4447.92|4447.92|4446.69|4446.69|4447.92|4447.92|4446.69|4446.69|0
1637063780000|2021-11-16 11:56:20|4445.99|4445.99|4446.69|4446.69|4446.69|4446.69|4445.99|4445.99|0
1637063790000|2021-11-16 11:56:30|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|0
1637063810000|2021-11-16 11:56:50|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|4446.33|0
1637063830000|2021-11-16 11:57:10|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|4447.01|0
1637063850000|2021-11-16 11:57:30|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|4447.5|0
1637063890000|2021-11-16 11:58:10|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|4448.02|0
1637063910000|2021-11-16 11:58:30|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|4448.37|0
1637063940000|2021-11-16 11:59:00|4448.55|4448.55|4448.4|4448.4|4448.55|4448.55|4448.4|4448.4|0
1637063990000|2021-11-16 11:59:50|4448.75|4448.75|4448.75|4448.75|4448.75|4448.75|4448.75|4448.75|0
1637064000000|2021-11-16 12:00:00|4448.6|4448.6|4447.55|4447.55|4448.6|4448.6|4447.55|4447.55|0
1637064050000|2021-11-16 12:00:50|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|0
1637064120000|2021-11-16 12:02:00|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|4446.2|0
1637064210000|2021-11-16 12:03:30|4445.68|4445.68|4446.18|4446.18|4446.18|4446.18|4445.5|4445.5|0
1637064220000|2021-11-16 12:03:40|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|4446.88|0
1637064250000|2021-11-16 12:04:10|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|4447.23|0
1637064270000|2021-11-16 12:04:30|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|4447.75|0
1637064280000|2021-11-16 12:04:40|4446.7|4446.7|4447.4|4447.4|4447.4|4447.4|4446.7|4446.7|0
1637064290000|2021-11-16 12:04:50|4446.88|4446.88|4445.32|4445.32|4446.88|4446.88|4445.32|4445.32|0
1637064300000|2021-11-16 12:05:00|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|4444.65|0
1637064310000|2021-11-16 12:05:10|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|4444.81|0
1637064330000|2021-11-16 12:05:30|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|0
1637064340000|2021-11-16 12:05:40|4444.24|4444.24|4443.18|4443.18|4444.24|4444.24|4443.18|4443.18|0
1637064350000|2021-11-16 12:05:50|4441.96|4441.96|4442.83|4442.83|4442.83|4442.83|4441.96|4441.96|0
1637064370000|2021-11-16 12:06:10|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|4442.99|0
1637064390000|2021-11-16 12:06:30|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|4442.47|0
1637064420000|2021-11-16 12:07:00|4443.34|4443.34|4442.29|4442.29|4443.34|4443.34|4442.29|4442.29|0
1637064440000|2021-11-16 12:07:20|4443.17|4443.17|4443.52|4443.52|4443.52|4443.52|4443.17|4443.17|0
1637064470000|2021-11-16 12:07:50|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|4444.75|0
1637064480000|2021-11-16 12:08:00|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|4445.04|0
1637064500000|2021-11-16 12:08:20|4445.39|4445.39|4444.86|4444.86|4445.39|4445.39|4444.86|4444.86|0
1637064510000|2021-11-16 12:08:30|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|0
1637064530000|2021-11-16 12:08:50|4446.42|4446.42|4447.97|4447.97|4447.97|4447.97|4446.42|4446.42|0
1637064540000|2021-11-16 12:09:00|4447.62|4447.62|4447.43|4447.43|4447.79|4447.79|4447.43|4447.43|0
1637064550000|2021-11-16 12:09:10|4447.25|4447.25|4446.9|4446.9|4447.6|4447.6|4446.9|4446.9|0
1637064560000|2021-11-16 12:09:20|4446.55|4446.55|4446.4|4446.4|4447.07|4447.07|4446.4|4446.4|0
1637064570000|2021-11-16 12:09:30|4445.87|4445.87|4445.17|4445.17|4445.87|4445.87|4445.17|4445.17|0
1637064580000|2021-11-16 12:09:40|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|4445.7|0
1637064590000|2021-11-16 12:09:50|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|4445.17|0
1637064600000|2021-11-16 12:10:00|4444.82|4444.82|4444.82|4444.82|4444.82|4444.82|4444.82|4444.82|0
1637064610000|2021-11-16 12:10:10|4445.52|4445.52|4445.56|4445.56|4445.73|4445.73|4445.52|4445.52|0
1637064620000|2021-11-16 12:10:20|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|4445.03|0
1637064640000|2021-11-16 12:10:40|4445.91|4445.91|4445.56|4445.56|4445.91|4445.91|4445.56|4445.56|0
1637064650000|2021-11-16 12:10:50|4446.08|4446.08|4445.41|4445.41|4446.08|4446.08|4445.41|4445.41|0
1637064660000|2021-11-16 12:11:00|4445.26|4445.26|4446.31|4446.31|4446.31|4446.31|4445.26|4445.26|0
1637064670000|2021-11-16 12:11:10|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|0
1637064680000|2021-11-16 12:11:20|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|4445.09|0
1637064690000|2021-11-16 12:11:30|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|4445.26|0
1637064700000|2021-11-16 12:11:40|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|4444.91|0
1637064710000|2021-11-16 12:11:50|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|4445.96|0
1637064720000|2021-11-16 12:12:00|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|4446.31|0
1637064760000|2021-11-16 12:12:40|4446.14|4446.14|4446.31|4446.31|4446.31|4446.31|4446.14|4446.14|0
1637064790000|2021-11-16 12:13:10|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|4445.79|0
1637064810000|2021-11-16 12:13:30|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1637064820000|2021-11-16 12:13:40|4447.19|4447.19|4448.04|4448.04|4448.04|4448.04|4447.19|4447.19|0
1637064830000|2021-11-16 12:13:50|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|4448.92|0
1637064920000|2021-11-16 12:15:20|4448.62|4448.62|4448.48|4448.48|4448.62|4448.62|4448.48|4448.48|0
1637064930000|2021-11-16 12:15:30|4447.6|4447.6|4446.22|4446.22|4447.6|4447.6|4446.22|4446.22|0
1637064950000|2021-11-16 12:15:50|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|4446.11|0
1637064960000|2021-11-16 12:16:00|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|0
1637064970000|2021-11-16 12:16:10|4445.55|4445.55|4445.55|4445.55|4445.55|4445.55|4445.55|4445.55|0
1637065040000|2021-11-16 12:17:20|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|4446.42|0
1637065050000|2021-11-16 12:17:30|4446.77|4446.77|4447.13|4447.13|4447.13|4447.13|4446.77|4446.77|0
1637065080000|2021-11-16 12:18:00|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|4446.95|0
1637065100000|2021-11-16 12:18:20|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|4446.66|0
1637065110000|2021-11-16 12:18:30|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|4446.82|0
1637065160000|2021-11-16 12:19:20|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|4445.59|0
1637065170000|2021-11-16 12:19:30|4444.92|4444.92|4444.57|4444.57|4444.92|4444.92|4444.57|4444.57|0
1637065190000|2021-11-16 12:19:50|4443.51|4443.51|4444.22|4444.22|4444.22|4444.22|4443.51|4443.51|0
1637065200000|2021-11-16 12:20:00|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|0
1637065210000|2021-11-16 12:20:10|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|4442.64|0
1637065230000|2021-11-16 12:20:30|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|4443.51|0
1637065270000|2021-11-16 12:21:10|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|4442.81|0
1637065340000|2021-11-16 12:22:20|4443.49|4443.49|4443.49|4443.49|4443.49|4443.49|4443.49|4443.49|0
1637065360000|2021-11-16 12:22:40|4443.14|4443.14|4443.66|4443.66|4443.66|4443.66|4443.14|4443.14|0
1637065410000|2021-11-16 12:23:30|4444.34|4444.34|4444.34|4444.34|4444.34|4444.34|4444.34|4444.34|0
1637065440000|2021-11-16 12:24:00|4444.69|4444.69|4443.84|4443.84|4444.69|4444.69|4443.84|4443.84|0
1637065470000|2021-11-16 12:24:30|4445.07|4445.07|4445.07|4445.07|4445.07|4445.07|4444.37|4444.37|0
1637065490000|2021-11-16 12:24:50|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|4445.42|0
1637065500000|2021-11-16 12:25:00|4444.74|4444.74|4444.07|4444.07|4444.74|4444.74|4444.07|4444.07|0
1637065520000|2021-11-16 12:25:20|4444.74|4444.74|4446.5|4446.5|4446.5|4446.5|4444.74|4444.74|0
1637065530000|2021-11-16 12:25:30|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|4446.32|0
1637065570000|2021-11-16 12:26:10|4447.37|4447.37|4447.37|4447.37|4447.37|4447.37|4447.37|4447.37|0
1637065580000|2021-11-16 12:26:20|4446.7|4446.7|4446.7|4446.7|4446.7|4446.7|4446.7|4446.7|0
1637065600000|2021-11-16 12:26:40|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|4446.55|0
1637065620000|2021-11-16 12:27:00|4446.76|4446.76|4446.92|4446.92|4446.92|4446.92|4446.76|4446.76|0
1637065630000|2021-11-16 12:27:10|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|4446.22|0
1637065650000|2021-11-16 12:27:30|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|4446.39|0
1637065660000|2021-11-16 12:27:40|4445.69|4445.69|4445.69|4445.69|4445.69|4445.69|4445.69|4445.69|0
1637065680000|2021-11-16 12:28:00|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|4445.34|0
1637065700000|2021-11-16 12:28:20|4444.99|4444.99|4445.34|4445.34|4445.34|4445.34|4444.46|4444.46|0
1637065740000|2021-11-16 12:29:00|4445.69|4445.69|4446.22|4446.22|4446.22|4446.22|4445.69|4445.69|0
1637065770000|2021-11-16 12:29:30|4446.92|4446.92|4447.06|4447.06|4447.06|4447.06|4446.92|4446.92|0
1637065790000|2021-11-16 12:29:50|4446.63|4446.63|4449.21|4449.21|4449.21|4449.21|4446.48|4446.48|0
1637065800000|2021-11-16 12:30:00|4451.14|4451.14|4450.05|4450.05|4451.14|4451.14|4450.05|4450.05|0
1637065830000|2021-11-16 12:30:30|4449.94|4449.94|4449.89|4449.89|4449.94|4449.94|4449.89|4449.89|0
1637065840000|2021-11-16 12:30:40|4451.12|4451.12|4450.49|4450.49|4451.12|4451.12|4450.49|4450.49|0
1637065850000|2021-11-16 12:30:50|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|4450.44|0
1637065870000|2021-11-16 12:31:10|4450.33|4450.33|4450.68|4450.68|4450.68|4450.68|4450.33|4450.33|0
1637065900000|2021-11-16 12:31:40|4451.73|4451.73|4451.94|4451.94|4451.94|4451.94|4451.73|4451.73|0
1637065910000|2021-11-16 12:31:50|4451.24|4451.24|4451.24|4451.24|4451.24|4451.24|4451.24|4451.24|0
1637065940000|2021-11-16 12:32:20|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|4452.12|0
1637065970000|2021-11-16 12:32:50|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|4451.77|0
1637065980000|2021-11-16 12:33:00|4451.42|4451.42|4450.72|4450.72|4451.42|4451.42|4450.72|4450.72|0
1637065990000|2021-11-16 12:33:10|4450.04|4450.04|4449.16|4449.16|4450.04|4450.04|4449.16|4449.16|0
1637066000000|2021-11-16 12:33:20|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|4449.51|0
1637066010000|2021-11-16 12:33:30|4449.16|4449.16|4449.02|4449.02|4449.16|4449.16|4449.02|4449.02|0
1637066020000|2021-11-16 12:33:40|4448.87|4448.87|4448.35|4448.35|4448.87|4448.87|4448.35|4448.35|0
1637066030000|2021-11-16 12:33:50|4447.47|4447.47|4446.59|4446.59|4447.47|4447.47|4446.59|4446.59|0
1637066040000|2021-11-16 12:34:00|4447.12|4447.12|4447.64|4447.64|4448.52|4448.52|4447.12|4447.12|0
1637066050000|2021-11-16 12:34:10|4447.12|4447.12|4447.12|4447.12|4447.12|4447.12|4447.12|4447.12|0
1637066060000|2021-11-16 12:34:20|4447.82|4447.82|4448.49|4448.49|4448.49|4448.49|4447.82|4447.82|0
1637066090000|2021-11-16 12:34:50|4449.72|4449.72|4449.6|4449.6|4449.72|4449.72|4449.6|4449.6|0
1637066100000|2021-11-16 12:35:00|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|4450.31|0
1637066110000|2021-11-16 12:35:10|4450.41|4450.41|4451.11|4451.11|4451.11|4451.11|4450.41|4450.41|0
1637066130000|2021-11-16 12:35:30|4450.76|4450.76|4448.86|4448.86|4450.76|4450.76|4448.86|4448.86|0
1637066140000|2021-11-16 12:35:40|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|0
1637066160000|2021-11-16 12:36:00|4449.05|4449.05|4449.57|4449.57|4450.27|4450.27|4449.05|4449.05|0
1637066170000|2021-11-16 12:36:10|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|4449.4|0
1637066190000|2021-11-16 12:36:30|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|4448.7|0
1637066210000|2021-11-16 12:36:50|4448.17|4448.17|4447.82|4447.82|4448.17|4448.17|4447.82|4447.82|0
1637066220000|2021-11-16 12:37:00|4447.47|4447.47|4446.42|4446.42|4447.47|4447.47|4446.42|4446.42|0
1637066240000|2021-11-16 12:37:20|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|4445.74|0
1637066250000|2021-11-16 12:37:30|4445.92|4445.92|4445.92|4445.92|4445.92|4445.92|4445.92|4445.92|0
1637066270000|2021-11-16 12:37:50|4445.74|4445.74|4445.39|4445.39|4445.74|4445.74|4445.39|4445.39|0
1637066280000|2021-11-16 12:38:00|4444.71|4444.71|4444.71|4444.71|4444.71|4444.71|4444.71|4444.71|0
1637066350000|2021-11-16 12:39:10|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|4444.01|0
1637066360000|2021-11-16 12:39:20|4443.49|4443.49|4443.49|4443.49|4443.49|4443.49|4443.49|4443.49|0
1637066370000|2021-11-16 12:39:30|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|4443.84|0
1637066380000|2021-11-16 12:39:40|4444.19|4444.19|4444.36|4444.36|4444.36|4444.36|4444.19|4444.19|0
1637066400000|2021-11-16 12:40:00|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|4444.51|0
1637066480000|2021-11-16 12:41:20|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|4443.98|0
1637066500000|2021-11-16 12:41:40|4443.63|4443.63|4443.28|4443.28|4443.63|4443.63|4443.28|4443.28|0
1637066510000|2021-11-16 12:41:50|4443.81|4443.81|4444.51|4444.51|4444.51|4444.51|4443.81|4443.81|0
1637066520000|2021-11-16 12:42:00|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|4443.81|0
1637066530000|2021-11-16 12:42:10|4443.46|4443.46|4443.46|4443.46|4443.46|4443.46|4443.46|4443.46|0
1637066570000|2021-11-16 12:42:50|4444.51|4444.51|4444.48|4444.48|4445.19|4445.19|4444.48|4444.48|0
1637066600000|2021-11-16 12:43:20|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|4444.37|0
1637066640000|2021-11-16 12:44:00|4446.12|4446.12|4446.3|4446.3|4446.3|4446.3|4446.12|4446.12|0
1637066650000|2021-11-16 12:44:10|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|4445.94|0
1637066670000|2021-11-16 12:44:30|4445.83|4445.83|4446.7|4446.7|4446.7|4446.7|4445.83|4445.83|0
1637066700000|2021-11-16 12:45:00|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|4446.03|0
1637066760000|2021-11-16 12:46:00|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1637066780000|2021-11-16 12:46:20|4444.1|4444.1|4443.81|4443.81|4444.1|4444.1|4443.81|4443.81|0
1637066830000|2021-11-16 12:47:10|4445.03|4445.03|4446.18|4446.18|4446.24|4446.24|4445.03|4445.03|0
1637066880000|2021-11-16 12:48:00|4445.92|4445.92|4445.87|4445.87|4445.92|4445.92|4445.87|4445.87|0
1637066910000|2021-11-16 12:48:30|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|4446.57|0
1637066930000|2021-11-16 12:48:50|4447.92|4447.92|4448.8|4448.8|4448.8|4448.8|4447.92|4447.92|0
1637067000000|2021-11-16 12:50:00|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|4448.45|0
1637067010000|2021-11-16 12:50:10|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|4448.28|0
1637067020000|2021-11-16 12:50:20|4447.61|4447.61|4446.56|4446.56|4447.61|4447.61|4446.56|4446.56|0
1637067040000|2021-11-16 12:50:40|4447.26|4447.26|4446.03|4446.03|4447.26|4447.26|4446.03|4446.03|0
1637067060000|2021-11-16 12:51:00|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|4446.56|0
1637067100000|2021-11-16 12:51:40|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|4445.68|0
1637067200000|2021-11-16 12:53:20|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|4445.85|0
1637067230000|2021-11-16 12:53:50|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|4445.15|0
1637067240000|2021-11-16 12:54:00|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|4445.33|0
1637067260000|2021-11-16 12:54:20|4445.5|4445.5|4445.5|4445.5|4445.5|4445.5|4445.5|4445.5|0
1637067290000|2021-11-16 12:54:50|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|4444.45|0
1637067360000|2021-11-16 12:56:00|4444.3|4444.3|4446.06|4446.06|4446.06|4446.06|4444.3|4444.3|0
1637067430000|2021-11-16 12:57:10|4444.71|4444.71|4443.48|4443.48|4444.71|4444.71|4443.48|4443.48|0
1637067440000|2021-11-16 12:57:20|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|4444.15|0
1637067470000|2021-11-16 12:57:50|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|4444.5|0
1637067480000|2021-11-16 12:58:00|4444.86|4444.86|4445.38|4445.38|4445.38|4445.38|4444.5|4444.5|0
1637067560000|2021-11-16 12:59:20|4444.33|4444.33|4444.68|4444.68|4444.68|4444.68|4444.33|4444.33|0
1637067570000|2021-11-16 12:59:30|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|4444.79|0
1637067590000|2021-11-16 12:59:50|4444.96|4444.96|4444.64|4444.64|4445.31|4445.31|4444.64|4444.64|0
1637067600000|2021-11-16 13:00:00|4445.31|4445.31|4444.43|4444.43|4445.31|4445.31|4444.43|4444.43|0
1637067640000|2021-11-16 13:00:40|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|4444.55|0
1637067680000|2021-11-16 13:01:20|4444.67|4444.67|4444.67|4444.67|4444.67|4444.67|4444.67|4444.67|0
1637067700000|2021-11-16 13:01:40|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|4444.49|0
1637067730000|2021-11-16 13:02:10|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|4444.32|0
1637067740000|2021-11-16 13:02:20|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|4443.62|0
1637067780000|2021-11-16 13:03:00|4445.37|4445.37|4445.02|4445.02|4445.37|4445.37|4444.85|4444.85|0
1637067800000|2021-11-16 13:03:20|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|4444.87|0
1637067860000|2021-11-16 13:04:20|4445.74|4445.74|4445.21|4445.21|4445.74|4445.74|4445.21|4445.21|0
1637067880000|2021-11-16 13:04:40|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|4444.69|0
1637067960000|2021-11-16 13:06:00|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|4444.74|0
1637067970000|2021-11-16 13:06:10|4444.56|4444.56|4443.89|4443.89|4444.56|4444.56|4443.89|4443.89|0
1637067990000|2021-11-16 13:06:30|4443.54|4443.54|4443.71|4443.71|4443.71|4443.71|4443.54|4443.54|0
1637068000000|2021-11-16 13:06:40|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|4443.19|0
1637068040000|2021-11-16 13:07:20|4442.84|4442.84|4442.48|4442.48|4442.84|4442.84|4442.48|4442.48|0
1637068050000|2021-11-16 13:07:30|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|4442.84|0
1637068060000|2021-11-16 13:07:40|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|4442.13|0
1637068100000|2021-11-16 13:08:20|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|4441.9|0
1637068140000|2021-11-16 13:09:00|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|4442.95|0
1637068160000|2021-11-16 13:09:20|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|4442.6|0
1637068180000|2021-11-16 13:09:40|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|4442.78|0
1637068200000|2021-11-16 13:10:00|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|4442.66|0
1637068210000|2021-11-16 13:10:10|4442.78|4442.78|4442.54|4442.54|4442.78|4442.78|4442.42|4442.42|0
1637068220000|2021-11-16 13:10:20|4442.42|4442.42|4442.54|4442.54|4442.54|4442.54|4442.42|4442.42|0
1637068270000|2021-11-16 13:11:10|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|4443.42|0
1637068300000|2021-11-16 13:11:40|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|4443.15|0
1637068340000|2021-11-16 13:12:20|4443|4443|4443|4443|4443|4443|4443|4443|0
1637068350000|2021-11-16 13:12:30|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|4442.65|0
1637068380000|2021-11-16 13:13:00|4442.88|4442.88|4442.76|4442.76|4442.88|4442.88|4442.76|4442.76|0
1637068430000|2021-11-16 13:13:50|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|4442.41|0
1637068460000|2021-11-16 13:14:20|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|4442.56|0
1637068500000|2021-11-16 13:15:00|4443.23|4443.23|4443.91|4443.91|4443.91|4443.91|4443.23|4443.23|0
1637068550000|2021-11-16 13:15:50|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|0
1637068610000|2021-11-16 13:16:50|4444.29|4444.29|4443.76|4443.76|4444.29|4444.29|4443.76|4443.76|0
1637068630000|2021-11-16 13:17:10|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|4443.23|0
1637068660000|2021-11-16 13:17:40|4443.06|4443.06|4443.06|4443.06|4443.06|4443.06|4443.06|4443.06|0
1637068670000|2021-11-16 13:17:50|4442.88|4442.88|4441.83|4441.83|4442.88|4442.88|4441.83|4441.83|0
1637068680000|2021-11-16 13:18:00|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|4442.36|0
1637068720000|2021-11-16 13:18:40|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|4442.01|0
1637068750000|2021-11-16 13:19:10|4441.66|4441.66|4441.83|4441.83|4441.83|4441.83|4441.66|4441.66|0
1637068760000|2021-11-16 13:19:20|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|4442.53|0
1637068810000|2021-11-16 13:20:10|4441.83|4441.83|4440.95|4440.95|4441.83|4441.83|4440.6|4440.6|0
1637068820000|2021-11-16 13:20:20|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|4440.84|0
1637068830000|2021-11-16 13:20:30|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|4440.95|0
1637068850000|2021-11-16 13:20:50|4441.12|4441.12|4440.44|4440.44|4441.12|4441.12|4440.44|4440.44|0
1637068860000|2021-11-16 13:21:00|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|4440.27|0
1637068870000|2021-11-16 13:21:10|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|4439.74|0
1637068910000|2021-11-16 13:21:50|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|4439.45|0
1637068940000|2021-11-16 13:22:20|4438.4|4438.4|4437.9|4437.9|4438.54|4438.54|4437.9|4437.9|0
1637069010000|2021-11-16 13:23:30|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|4438.43|0
1637069050000|2021-11-16 13:24:10|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1637069060000|2021-11-16 13:24:20|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|4438.4|0
1637069070000|2021-11-16 13:24:30|4438.25|4438.25|4438.1|4438.1|4438.25|4438.25|4438.1|4438.1|0
1637069080000|2021-11-16 13:24:40|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|4438.25|0
1637069090000|2021-11-16 13:24:50|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|4437.9|0
1637069100000|2021-11-16 13:25:00|4438.05|4438.05|4439.65|4439.65|4439.65|4439.65|4438.05|4438.05|0
1637069110000|2021-11-16 13:25:10|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|4438.95|0
1637069140000|2021-11-16 13:25:40|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|4438.83|0
1637069150000|2021-11-16 13:25:50|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|4440.24|0
1637069160000|2021-11-16 13:26:00|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|4439.71|0
1637069180000|2021-11-16 13:26:20|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|4439.89|0
1637069200000|2021-11-16 13:26:40|4440.56|4440.56|4440.39|4440.39|4440.56|4440.56|4440.39|4440.39|0
1637069240000|2021-11-16 13:27:20|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|4440.21|0
1637069250000|2021-11-16 13:27:30|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|4439.53|0
1637069280000|2021-11-16 13:28:00|4439.71|4439.71|4438.66|4438.66|4439.71|4439.71|4438.66|4438.66|0
1637069360000|2021-11-16 13:29:20|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|4438.49|0
1637069390000|2021-11-16 13:29:50|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|4438.67|0
1637069420000|2021-11-16 13:30:20|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|4439.2|0
1637069440000|2021-11-16 13:30:40|4439.14|4439.14|4438.02|4438.02|4439.14|4439.14|4438.02|4438.02|0
1637069450000|2021-11-16 13:30:50|4437.14|4437.14|4437.85|4437.85|4437.85|4437.85|4436.97|4436.97|0
1637069460000|2021-11-16 13:31:00|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|4438.37|0
1637069500000|2021-11-16 13:31:40|4438.9|4438.9|4439|4439|4439|4439|4438.9|4438.9|0
1637069520000|2021-11-16 13:32:00|4438.89|4438.89|4439.29|4439.29|4439.41|4439.41|4438.89|4438.89|0
1637069540000|2021-11-16 13:32:20|4437.89|4437.89|4437.54|4437.54|4437.89|4437.89|4437.54|4437.54|0
1637069630000|2021-11-16 13:33:50|4436.86|4436.86|4438.22|4438.22|4438.22|4438.22|4436.86|4436.86|0
1637069650000|2021-11-16 13:34:10|4438.74|4438.74|4439.09|4439.09|4439.09|4439.09|4438.74|4438.74|0
1637069710000|2021-11-16 13:35:10|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|4438.74|0
1637069720000|2021-11-16 13:35:20|4438.86|4438.86|4439.89|4439.89|4439.89|4439.89|4438.86|4438.86|0
1637069750000|2021-11-16 13:35:50|4440.05|4440.05|4439.37|4439.37|4440.05|4440.05|4439.37|4439.37|0
1637069800000|2021-11-16 13:36:40|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|4439.11|0
1637069810000|2021-11-16 13:36:50|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|4438.23|0
1637069820000|2021-11-16 13:37:00|4439.11|4439.11|4439.29|4439.29|4439.29|4439.29|4439.11|4439.11|0
1637069850000|2021-11-16 13:37:30|4439.96|4439.96|4440.66|4440.66|4440.66|4440.66|4439.96|4439.96|0
1637069900000|2021-11-16 13:38:20|4440.84|4440.84|4439.96|4439.96|4440.84|4440.84|4439.79|4439.79|0
1637069910000|2021-11-16 13:38:30|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|4440.64|0
1637069960000|2021-11-16 13:39:20|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|4439.96|0
1637069990000|2021-11-16 13:39:50|4439.08|4439.08|4438.38|4438.38|4439.08|4439.08|4438.38|4438.38|0
1637070000000|2021-11-16 13:40:00|4438.56|4438.56|4439.26|4439.26|4439.26|4439.26|4438.56|4438.56|0
1637070020000|2021-11-16 13:40:20|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|4438.58|0
1637070060000|2021-11-16 13:41:00|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|4438.88|0
1637070080000|2021-11-16 13:41:20|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|4438.71|0
1637070100000|2021-11-16 13:41:40|4439.06|4439.06|4439.06|4439.06|4439.06|4439.06|4439.06|4439.06|0
1637070140000|2021-11-16 13:42:20|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|0
1637070150000|2021-11-16 13:42:30|4439.06|4439.06|4438.77|4438.77|4439.06|4439.06|4438.77|4438.77|0
1637070160000|2021-11-16 13:42:40|4438.92|4438.92|4438.77|4438.77|4438.92|4438.92|4438.77|4438.77|0
1637070190000|2021-11-16 13:43:10|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|4438.94|0
1637070200000|2021-11-16 13:43:20|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|0
1637070210000|2021-11-16 13:43:30|4438.07|4438.07|4439.47|4439.47|4439.47|4439.47|4438.07|4438.07|0
1637070220000|2021-11-16 13:43:40|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|4438.77|0
1637070300000|2021-11-16 13:45:00|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|4439.47|0
1637070320000|2021-11-16 13:45:20|4439.37|4439.37|4439.37|4439.37|4439.37|4439.37|4439.37|4439.37|0
1637070340000|2021-11-16 13:45:40|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|4438.69|0
1637070370000|2021-11-16 13:46:10|4438.34|4438.34|4437.99|4437.99|4438.34|4438.34|4437.99|4437.99|0
1637070410000|2021-11-16 13:46:50|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|4437.78|0
1637070420000|2021-11-16 13:47:00|4437.99|4437.99|4438.98|4438.98|4438.98|4438.98|4437.99|4437.99|0
1637070500000|2021-11-16 13:48:20|4439.51|4439.51|4440.21|4440.21|4440.39|4440.39|4439.51|4439.51|0
1637070590000|2021-11-16 13:49:50|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|4440.03|0
1637070630000|2021-11-16 13:50:30|4439.92|4439.92|4439.51|4439.51|4440.03|4440.03|4439.51|4439.51|0
1637070640000|2021-11-16 13:50:40|4439.39|4439.39|4439.27|4439.27|4439.39|4439.39|4439.15|4439.15|0
1637070650000|2021-11-16 13:50:50|4439.51|4439.51|4439.98|4439.98|4439.98|4439.98|4439.51|4439.51|0
1637070660000|2021-11-16 13:51:00|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|4440.68|0
1637070670000|2021-11-16 13:51:10|4440.33|4440.33|4440.85|4440.85|4440.85|4440.85|4439.8|4439.8|0
1637070680000|2021-11-16 13:51:20|4440.33|4440.33|4440.09|4440.09|4440.33|4440.33|4440.09|4440.09|0
1637070690000|2021-11-16 13:51:30|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|4440.26|0
1637070730000|2021-11-16 13:52:10|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|4439.58|0
1637070760000|2021-11-16 13:52:40|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|4439.43|0
1637070860000|2021-11-16 13:54:20|4439.78|4439.78|4440.14|4440.14|4440.14|4440.14|4439.78|4439.78|0
1637070870000|2021-11-16 13:54:30|4439.26|4439.26|4438.23|4438.23|4439.26|4439.26|4438.23|4438.23|0
1637070880000|2021-11-16 13:54:40|4437.56|4437.56|4437.21|4437.21|4437.56|4437.56|4437.21|4437.21|0
1637070930000|2021-11-16 13:55:30|4436.53|4436.53|4435.85|4435.85|4436.53|4436.53|4435.85|4435.85|0
1637070970000|2021-11-16 13:56:10|4435.74|4435.74|4435.56|4435.56|4435.74|4435.74|4435.56|4435.56|0
1637070980000|2021-11-16 13:56:20|4435.51|4435.51|4435.16|4435.16|4435.51|4435.51|4435.16|4435.16|0
1637071050000|2021-11-16 13:57:30|4434.13|4434.13|4435.16|4435.16|4435.16|4435.16|4434.13|4434.13|0
1637071100000|2021-11-16 13:58:20|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|0
1637071160000|2021-11-16 13:59:20|4434.63|4434.63|4434.98|4434.98|4434.98|4434.98|4434.63|4434.63|0
1637071180000|2021-11-16 13:59:40|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|4434.11|0
1637071200000|2021-11-16 14:00:00|4434.46|4434.46|4434.98|4434.98|4434.98|4434.98|4434.46|4434.46|0
1637071210000|2021-11-16 14:00:10|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|0
1637071220000|2021-11-16 14:00:20|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|4435.83|0
1637071240000|2021-11-16 14:00:40|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|4435.16|0
1637071350000|2021-11-16 14:02:30|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1637071370000|2021-11-16 14:02:50|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|4433.78|0
1637071380000|2021-11-16 14:03:00|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|0
1637071390000|2021-11-16 14:03:10|4433.9|4433.9|4434.6|4434.6|4434.77|4434.77|4433.9|4433.9|0
1637071400000|2021-11-16 14:03:20|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|4434.07|0
1637071410000|2021-11-16 14:03:30|4433.55|4433.55|4433.37|4433.37|4433.55|4433.55|4433.37|4433.37|0
1637071420000|2021-11-16 14:03:40|4433.08|4433.08|4432.93|4432.93|4433.08|4433.08|4432.93|4432.93|0
1637071430000|2021-11-16 14:03:50|4433.28|4433.28|4434.13|4434.13|4434.13|4434.13|4432.93|4432.93|0
1637071440000|2021-11-16 14:04:00|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|4434.31|0
1637071500000|2021-11-16 14:05:00|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|0
1637071530000|2021-11-16 14:05:30|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|4434.48|0
1637071570000|2021-11-16 14:06:10|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|4434.13|0
1637071600000|2021-11-16 14:06:40|4434.48|4434.48|4434.66|4434.66|4434.66|4434.66|4434.48|4434.48|0
1637071610000|2021-11-16 14:06:50|4434.83|4434.83|4435.16|4435.16|4435.16|4435.16|4434.48|4434.48|0
1637071620000|2021-11-16 14:07:00|4435.51|4435.51|4435.39|4435.39|4435.51|4435.51|4435.39|4435.39|0
1637071630000|2021-11-16 14:07:10|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|4435.51|0
1637071640000|2021-11-16 14:07:20|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|4435.68|0
1637071650000|2021-11-16 14:07:30|4435.51|4435.51|4436.21|4436.21|4436.21|4436.21|4435.51|4435.51|0
1637071720000|2021-11-16 14:08:40|4432|4432|4434.28|4434.28|4434.28|4434.28|4432|4432|0
1637071730000|2021-11-16 14:08:50|4434.63|4434.63|4432.4|4432.4|4434.63|4434.63|4432.4|4432.4|0
1637071740000|2021-11-16 14:09:00|4433.08|4433.08|4432.56|4432.56|4433.08|4433.08|4432.56|4432.56|0
1637071750000|2021-11-16 14:09:10|4433.61|4433.61|4434.14|4434.14|4434.14|4434.14|4433.61|4433.61|0
1637071760000|2021-11-16 14:09:20|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|4433.61|0
1637071770000|2021-11-16 14:09:30|4433.79|4433.79|4433.62|4433.62|4433.79|4433.79|4433.62|4433.62|0
1637071780000|2021-11-16 14:09:40|4433.48|4433.48|4433.62|4433.62|4433.62|4433.62|4433.48|4433.48|0
1637071820000|2021-11-16 14:10:20|4433.86|4433.86|4433.62|4433.62|4433.86|4433.86|4433.62|4433.62|0
1637071840000|2021-11-16 14:10:40|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|4434.15|0
1637071850000|2021-11-16 14:10:50|4435.38|4435.38|4436.05|4436.05|4436.05|4436.05|4435.38|4435.38|0
1637071870000|2021-11-16 14:11:10|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|4435.91|0
1637071880000|2021-11-16 14:11:20|4435.73|4435.73|4435.58|4435.58|4435.73|4435.73|4435.58|4435.58|0
1637071920000|2021-11-16 14:12:00|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|4436.94|0
1637071950000|2021-11-16 14:12:30|4437.46|4437.46|4437.46|4437.46|4437.46|4437.46|4437.46|4437.46|0
1637071960000|2021-11-16 14:12:40|4437.62|4437.62|4437.46|4437.46|4437.62|4437.62|4437.46|4437.46|0
1637072010000|2021-11-16 14:13:30|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|4438.14|0
1637072030000|2021-11-16 14:13:50|4438.43|4438.43|4438.08|4438.08|4438.43|4438.43|4438.08|4438.08|0
1637072040000|2021-11-16 14:14:00|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|4437.92|0
1637072060000|2021-11-16 14:14:20|4437.76|4437.76|4437.76|4437.76|4437.76|4437.76|4437.76|4437.76|0
1637072100000|2021-11-16 14:15:00|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|4437.58|0
1637072170000|2021-11-16 14:16:10|4438.28|4438.28|4437.76|4437.76|4438.28|4438.28|4437.76|4437.76|0
1637072200000|2021-11-16 14:16:40|4437.59|4437.59|4436.92|4436.92|4437.59|4437.59|4436.92|4436.92|0
1637072210000|2021-11-16 14:16:50|4436.59|4436.59|4436.75|4436.75|4436.75|4436.75|4436.59|4436.59|0
1637072220000|2021-11-16 14:17:00|4436.92|4436.92|4437.08|4437.08|4437.08|4437.08|4436.92|4436.92|0
1637072230000|2021-11-16 14:17:10|4436.55|4436.55|4436.92|4436.92|4436.92|4436.92|4436.39|4436.39|0
1637072240000|2021-11-16 14:17:20|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|4436.57|0
1637072340000|2021-11-16 14:19:00|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|4437.24|0
1637072400000|2021-11-16 14:20:00|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|4436.91|0
1637072430000|2021-11-16 14:20:30|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|4437.09|0
1637072460000|2021-11-16 14:21:00|4437.25|4437.25|4436.73|4436.73|4437.25|4437.25|4436.73|4436.73|0
1637072480000|2021-11-16 14:21:20|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|4436.05|0
1637072490000|2021-11-16 14:21:30|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|4435.38|0
1637072500000|2021-11-16 14:21:40|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|4435.73|0
1637072530000|2021-11-16 14:22:10|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|4435.28|0
1637072550000|2021-11-16 14:22:30|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|0
1637072620000|2021-11-16 14:23:40|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|4435.47|0
1637072630000|2021-11-16 14:23:50|4435.65|4435.65|4435.82|4435.82|4435.82|4435.82|4435.65|4435.65|0
1637072640000|2021-11-16 14:24:00|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|0
1637072650000|2021-11-16 14:24:10|4436.52|4436.52|4436.52|4436.52|4436.52|4436.52|4436.52|4436.52|0
1637072680000|2021-11-16 14:24:40|4436|4436|4436|4436|4436|4436|4436|4436|0
1637072710000|2021-11-16 14:25:10|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|4436.7|0
1637072760000|2021-11-16 14:26:00|4435.82|4435.82|4435.47|4435.47|4436|4436|4435.47|4435.47|0
1637072780000|2021-11-16 14:26:20|4436|4436|4436|4436|4436|4436|4436|4436|0
1637072800000|2021-11-16 14:26:40|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|4435.65|0
1637072820000|2021-11-16 14:27:00|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|4435.12|0
1637072830000|2021-11-16 14:27:10|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|4434.42|0
1637072860000|2021-11-16 14:27:40|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|4433.74|0
1637072940000|2021-11-16 14:29:00|4434.07|4434.07|4434.23|4434.23|4434.23|4434.23|4433.54|4433.54|0
1637072950000|2021-11-16 14:29:10|4434.07|4434.07|4433.91|4433.91|4434.07|4434.07|4433.91|4433.91|0
1637072960000|2021-11-16 14:29:20|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|4433.76|0
1637073000000|2021-11-16 14:30:00|4433.94|4433.94|4434.26|4434.26|4434.26|4434.26|4433.94|4433.94|0
1637073010000|2021-11-16 14:30:10|4433.89|4433.89|4432.02|4432.02|4433.89|4433.89|4432.02|4432.02|0
1637073020000|2021-11-16 14:30:20|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|4430.96|0
1637073040000|2021-11-16 14:30:40|4430.79|4430.79|4431.66|4431.66|4431.66|4431.66|4430.79|4430.79|0
1637073050000|2021-11-16 14:30:50|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|4432.02|0
1637073060000|2021-11-16 14:31:00|4432.37|4432.37|4433.5|4433.5|4433.74|4433.74|4432.37|4432.37|0
1637073070000|2021-11-16 14:31:10|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|4433.38|0
1637073080000|2021-11-16 14:31:20|4433.2|4433.2|4432.19|4432.19|4433.2|4433.2|4432.19|4432.19|0
1637073090000|2021-11-16 14:31:30|4431.51|4431.51|4430.28|4430.28|4431.51|4431.51|4430.11|4430.11|0
1637073100000|2021-11-16 14:31:40|4429.76|4429.76|4431.14|4431.14|4431.84|4431.84|4429.58|4429.58|0
1637073120000|2021-11-16 14:32:00|4430.96|4430.96|4429.77|4429.77|4431.12|4431.12|4429.77|4429.77|0
1637073130000|2021-11-16 14:32:10|4429.25|4429.25|4429.95|4429.95|4430.47|4430.47|4429.25|4429.25|0
1637073140000|2021-11-16 14:32:20|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|4430.3|0
1637073150000|2021-11-16 14:32:30|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|4429.77|0
1637073170000|2021-11-16 14:32:50|4429.95|4429.95|4430.65|4430.65|4430.65|4430.65|4429.95|4429.95|0
1637073180000|2021-11-16 14:33:00|4431.32|4431.32|4431.47|4431.47|4431.47|4431.47|4431.32|4431.32|0
1637073200000|2021-11-16 14:33:20|4431.65|4431.65|4431.65|4431.65|4431.65|4431.65|4431.65|4431.65|0
1637073210000|2021-11-16 14:33:30|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|4432.52|0
1637073220000|2021-11-16 14:33:40|4432|4432|4431.82|4431.82|4432|4432|4431.82|4431.82|0
1637073240000|2021-11-16 14:34:00|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|4432.17|0
1637073250000|2021-11-16 14:34:10|4432.7|4432.7|4432.7|4432.7|4432.7|4432.7|4432.7|4432.7|0
1637073260000|2021-11-16 14:34:20|4432|4432|4432.17|4432.17|4432.17|4432.17|4432|4432|0
1637073270000|2021-11-16 14:34:30|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|4431.82|0
1637073310000|2021-11-16 14:35:10|4431.47|4431.47|4430.77|4430.77|4431.47|4431.47|4430.77|4430.77|0
1637073320000|2021-11-16 14:35:20|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|4430.09|0
1637073330000|2021-11-16 14:35:30|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|4429.98|0
1637073340000|2021-11-16 14:35:40|4429.81|4429.81|4427.9|4427.9|4429.81|4429.81|4427.9|4427.9|0
1637073350000|2021-11-16 14:35:50|4428.25|4428.25|4427.98|4427.98|4428.25|4428.25|4427.98|4427.98|0
1637073360000|2021-11-16 14:36:00|4427.93|4427.93|4427.58|4427.58|4427.93|4427.93|4427.05|4427.05|0
1637073380000|2021-11-16 14:36:20|4428.26|4428.26|4427.91|4427.91|4428.26|4428.26|4427.91|4427.91|0
1637073390000|2021-11-16 14:36:30|4427.56|4427.56|4427.73|4427.73|4428.26|4428.26|4427.56|4427.56|0
1637073400000|2021-11-16 14:36:40|4427.2|4427.2|4426.5|4426.5|4427.2|4427.2|4426.5|4426.5|0
1637073450000|2021-11-16 14:37:30|4425.98|4425.98|4426.15|4426.15|4426.15|4426.15|4425.8|4425.8|0
1637073470000|2021-11-16 14:37:50|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|4426.85|0
1637073500000|2021-11-16 14:38:20|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|4426.18|0
1637073510000|2021-11-16 14:38:30|4426.35|4426.35|4426.35|4426.35|4426.35|4426.35|4426.35|4426.35|0
1637073530000|2021-11-16 14:38:50|4426.18|4426.18|4426|4426|4426.18|4426.18|4426|4426|0
1637073540000|2021-11-16 14:39:00|4425.83|4425.83|4426.35|4426.35|4426.35|4426.35|4425.83|4425.83|0
1637073550000|2021-11-16 14:39:10|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|4426.65|0
1637073560000|2021-11-16 14:39:20|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|4426.47|0
1637073600000|2021-11-16 14:40:00|4426.12|4426.12|4425.94|4425.94|4426.12|4426.12|4425.94|4425.94|0
1637073610000|2021-11-16 14:40:10|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|4426.12|0
1637073630000|2021-11-16 14:40:30|4426|4426|4426|4426|4426|4426|4426|4426|0
1637073640000|2021-11-16 14:40:40|4424.77|4424.77|4423.9|4423.9|4424.77|4424.77|4423.9|4423.9|0
1637073650000|2021-11-16 14:40:50|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|0
1637073660000|2021-11-16 14:41:00|4424.4|4424.4|4424.61|4424.61|4424.61|4424.61|4424.4|4424.4|0
1637073670000|2021-11-16 14:41:10|4424.79|4424.79|4424.61|4424.61|4425.46|4425.46|4424.61|4424.61|0
1637073680000|2021-11-16 14:41:20|4422.51|4422.51|4423.03|4423.03|4423.56|4423.56|4422.33|4422.33|0
1637073700000|2021-11-16 14:41:40|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|4423.21|0
1637073710000|2021-11-16 14:41:50|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|4423.73|0
1637073720000|2021-11-16 14:42:00|4423.91|4423.91|4424.94|4424.94|4424.94|4424.94|4423.91|4423.91|0
1637073730000|2021-11-16 14:42:10|4424.41|4424.41|4423.53|4423.53|4424.41|4424.41|4423.53|4423.53|0
1637073740000|2021-11-16 14:42:20|4422.83|4422.83|4422.66|4422.66|4422.83|4422.83|4422.66|4422.66|0
1637073750000|2021-11-16 14:42:30|4423.53|4423.53|4423.01|4423.01|4423.53|4423.53|4423.01|4423.01|0
1637073760000|2021-11-16 14:42:40|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|4422.66|0
1637073810000|2021-11-16 14:43:30|4422.81|4422.81|4422.35|4422.35|4423.02|4423.02|4422.35|4422.35|0
1637073820000|2021-11-16 14:43:40|4423.05|4423.05|4424.78|4424.78|4424.78|4424.78|4423.05|4423.05|0
1637073830000|2021-11-16 14:43:50|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|4424.08|0
1637073840000|2021-11-16 14:44:00|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|4424.24|0
1637073850000|2021-11-16 14:44:10|4424.08|4424.08|4424.24|4424.24|4424.24|4424.24|4424.08|4424.08|0
1637073890000|2021-11-16 14:44:50|4423.54|4423.54|4424.24|4424.24|4424.24|4424.24|4423.54|4423.54|0
1637073900000|2021-11-16 14:45:00|4424.36|4424.36|4424.36|4424.36|4424.36|4424.36|4424.36|4424.36|0
1637073910000|2021-11-16 14:45:10|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|4425.59|0
1637073920000|2021-11-16 14:45:20|4425.41|4425.41|4425.23|4425.23|4425.41|4425.41|4425.23|4425.23|0
1637073930000|2021-11-16 14:45:30|4424.56|4424.56|4424.56|4424.56|4424.56|4424.56|4424.56|4424.56|0
1637073940000|2021-11-16 14:45:40|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|4425.79|0
1637073950000|2021-11-16 14:45:50|4426.14|4426.14|4424.21|4424.21|4426.14|4426.14|4424.21|4424.21|0
1637073960000|2021-11-16 14:46:00|4424.91|4424.91|4425.61|4425.61|4425.61|4425.61|4424.91|4424.91|0
1637073970000|2021-11-16 14:46:10|4425.96|4425.96|4425.44|4425.44|4425.96|4425.96|4425.44|4425.44|0
1637073980000|2021-11-16 14:46:20|4425.32|4425.32|4424.99|4424.99|4425.32|4425.32|4424.99|4424.99|0
1637074010000|2021-11-16 14:46:50|4423.59|4423.59|4423.59|4423.59|4424.29|4424.29|4423.59|4423.59|0
1637074020000|2021-11-16 14:47:00|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|0
1637074060000|2021-11-16 14:47:40|4423.59|4423.59|4423.59|4423.59|4423.59|4423.59|4423.59|4423.59|0
1637074080000|2021-11-16 14:48:00|4423.94|4423.94|4424.62|4424.62|4424.62|4424.62|4423.94|4423.94|0
1637074090000|2021-11-16 14:48:10|4424.47|4424.47|4423.89|4423.89|4424.47|4424.47|4423.89|4423.89|0
1637074100000|2021-11-16 14:48:20|4424.24|4424.24|4424.94|4424.94|4424.94|4424.94|4424.24|4424.24|0
1637074110000|2021-11-16 14:48:30|4426.17|4426.17|4428|4428|4428.35|4428.35|4426.17|4426.17|0
1637074120000|2021-11-16 14:48:40|4428.18|4428.18|4427.65|4427.65|4428.18|4428.18|4426.95|4426.95|0
1637074140000|2021-11-16 14:49:00|4427.86|4427.86|4429.41|4429.41|4429.41|4429.41|4427.86|4427.86|0
1637074150000|2021-11-16 14:49:10|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|4429.59|0
1637074160000|2021-11-16 14:49:20|4428.71|4428.71|4428.03|4428.03|4428.71|4428.71|4428.03|4428.03|0
1637074170000|2021-11-16 14:49:30|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|4426.81|0
1637074180000|2021-11-16 14:49:40|4427.33|4427.33|4427.33|4427.33|4428.01|4428.01|4427.33|4427.33|0
1637074190000|2021-11-16 14:49:50|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|4426.98|0
1637074200000|2021-11-16 14:50:00|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|4427.51|0
1637074210000|2021-11-16 14:50:10|4426.46|4426.46|4426.24|4426.24|4426.46|4426.46|4426.24|4426.24|0
1637074250000|2021-11-16 14:50:50|4426.6|4426.6|4426.38|4426.38|4426.6|4426.6|4425.92|4425.92|0
1637074260000|2021-11-16 14:51:00|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|4426.03|0
1637074270000|2021-11-16 14:51:10|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|4424.98|0
1637074280000|2021-11-16 14:51:20|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|4425.14|0
1637074310000|2021-11-16 14:51:50|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|0
1637074330000|2021-11-16 14:52:10|4425.5|4425.5|4425.03|4425.03|4425.71|4425.71|4425.03|4425.03|0
1637074360000|2021-11-16 14:52:40|4425.21|4425.21|4425.88|4425.88|4425.88|4425.88|4425.21|4425.21|0
1637074380000|2021-11-16 14:53:00|4425.71|4425.71|4426.38|4426.38|4426.38|4426.38|4425.53|4425.53|0
1637074410000|2021-11-16 14:53:30|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|4425.33|0
1637074440000|2021-11-16 14:54:00|4424.98|4424.98|4424.63|4424.63|4424.98|4424.98|4424.63|4424.63|0
1637074450000|2021-11-16 14:54:10|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|4424.75|0
1637074460000|2021-11-16 14:54:20|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|4424.07|0
1637074470000|2021-11-16 14:54:30|4423.75|4423.75|4422.55|4422.55|4423.75|4423.75|4422.55|4422.55|0
1637074480000|2021-11-16 14:54:40|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|4422.9|0
1637074500000|2021-11-16 14:55:00|4423.43|4423.43|4424.1|4424.1|4424.1|4424.1|4423.43|4423.43|0
1637074510000|2021-11-16 14:55:10|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|4423.75|0
1637074580000|2021-11-16 14:56:20|4422.88|4422.88|4422.9|4422.9|4422.9|4422.9|4422.2|4422.2|0
1637074590000|2021-11-16 14:56:30|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|4422.03|0
1637074600000|2021-11-16 14:56:40|4421.88|4421.88|4421.88|4421.88|4421.88|4421.88|4421.88|4421.88|0
1637074610000|2021-11-16 14:56:50|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|4421.72|0
1637074620000|2021-11-16 14:57:00|4423.12|4423.12|4423.12|4423.12|4423.12|4423.12|4423.12|4423.12|0
1637074630000|2021-11-16 14:57:10|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|4422.24|0
1637074640000|2021-11-16 14:57:20|4421.89|4421.89|4422.63|4422.63|4422.63|4422.63|4421.89|4421.89|0
1637074660000|2021-11-16 14:57:40|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|0
1637074680000|2021-11-16 14:58:00|4423.51|4423.51|4423.39|4423.39|4423.51|4423.51|4423.39|4423.39|0
1637074760000|2021-11-16 14:59:20|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|4422.86|0
1637074780000|2021-11-16 14:59:40|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|4422.69|0
1637074800000|2021-11-16 15:00:00|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|0
1637074810000|2021-11-16 15:00:10|4423.38|4423.38|4423.95|4423.95|4423.95|4423.95|4423.38|4423.38|0
1637074820000|2021-11-16 15:00:20|4424.63|4424.63|4425.33|4425.33|4425.33|4425.33|4424.63|4424.63|0
1637074830000|2021-11-16 15:00:30|4425.48|4425.48|4425.12|4425.12|4425.64|4425.64|4425.12|4425.12|0
1637074860000|2021-11-16 15:01:00|4425.64|4425.64|4425.47|4425.47|4425.64|4425.64|4425.47|4425.47|0
1637074900000|2021-11-16 15:01:40|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|4425.82|0
1637074910000|2021-11-16 15:01:50|4425.87|4425.87|4426.4|4426.4|4426.4|4426.4|4425.87|4425.87|0
1637074930000|2021-11-16 15:02:10|4426.22|4426.22|4425.87|4425.87|4426.22|4426.22|4425.87|4425.87|0
1637074940000|2021-11-16 15:02:20|4425.17|4425.17|4423.64|4423.64|4425.17|4425.17|4423.64|4423.64|0
1637074970000|2021-11-16 15:02:50|4423.12|4423.12|4423.12|4423.12|4423.12|4423.12|4423.12|4423.12|0
1637074980000|2021-11-16 15:03:00|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|4422.44|0
1637074990000|2021-11-16 15:03:10|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|4422.79|0
1637075020000|2021-11-16 15:03:40|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|4422.94|0
1637075030000|2021-11-16 15:03:50|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|4423.1|0
1637075040000|2021-11-16 15:04:00|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|4423.78|0
1637075080000|2021-11-16 15:04:40|4423.6|4423.6|4423.78|4423.78|4423.78|4423.78|4423.6|4423.6|0
1637075090000|2021-11-16 15:04:50|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|4423.83|0
1637075110000|2021-11-16 15:05:10|4424|4424|4423.65|4423.65|4424|4424|4423.65|4423.65|0
1637075140000|2021-11-16 15:05:40|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|4423.76|0
1637075160000|2021-11-16 15:06:00|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|4423.23|0
1637075170000|2021-11-16 15:06:10|4423.11|4423.11|4422.06|4422.06|4423.11|4423.11|4422.06|4422.06|0
1637075190000|2021-11-16 15:06:30|4421.94|4421.94|4422.65|4422.65|4422.65|4422.65|4421.94|4421.94|0
1637075220000|2021-11-16 15:07:00|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|4422.59|0
1637075230000|2021-11-16 15:07:10|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|4421.92|0
1637075240000|2021-11-16 15:07:20|4422.27|4422.27|4421.6|4421.6|4422.27|4422.27|4421.1|4421.1|0
1637075260000|2021-11-16 15:07:40|4421.42|4421.42|4421.07|4421.07|4421.42|4421.42|4421.07|4421.07|0
1637075280000|2021-11-16 15:08:00|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|4421.95|0
1637075300000|2021-11-16 15:08:20|4422.62|4422.62|4422.27|4422.27|4422.62|4422.62|4422.27|4422.27|0
1637075320000|2021-11-16 15:08:40|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|4422.45|0
1637075340000|2021-11-16 15:09:00|4423.8|4423.8|4425.84|4425.84|4425.84|4425.84|4423.8|4423.8|0
1637075350000|2021-11-16 15:09:10|4425.96|4425.96|4426.07|4426.07|4426.07|4426.07|4425.96|4425.96|0
1637075360000|2021-11-16 15:09:20|4425.22|4425.22|4423.93|4423.93|4425.22|4425.22|4423.93|4423.93|0
1637075380000|2021-11-16 15:09:40|4424.11|4424.11|4424.11|4424.11|4424.11|4424.11|4424.11|4424.11|0
1637075390000|2021-11-16 15:09:50|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|4423.99|0
1637075400000|2021-11-16 15:10:00|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|4423.64|0
1637075410000|2021-11-16 15:10:10|4423.47|4423.47|4424.31|4424.31|4424.31|4424.31|4423.11|4423.11|0
1637075420000|2021-11-16 15:10:20|4423.96|4423.96|4423.96|4423.96|4423.96|4423.96|4423.96|4423.96|0
1637075430000|2021-11-16 15:10:30|4423.29|4423.29|4422.58|4422.58|4423.29|4423.29|4422.58|4422.58|0
1637075440000|2021-11-16 15:10:40|4421.53|4421.53|4422.23|4422.23|4422.58|4422.58|4421.36|4421.36|0
1637075450000|2021-11-16 15:10:50|4421.56|4421.56|4421.56|4421.56|4421.56|4421.56|4421.56|4421.56|0
1637075470000|2021-11-16 15:11:10|4421.73|4421.73|4422.27|4422.27|4422.44|4422.44|4421.73|4421.73|0
1637075490000|2021-11-16 15:11:30|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|0
1637075520000|2021-11-16 15:12:00|4422.77|4422.77|4422.95|4422.95|4422.95|4422.95|4422.77|4422.77|0
1637075540000|2021-11-16 15:12:20|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|4423.65|0
1637075550000|2021-11-16 15:12:30|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|4422.95|0
1637075560000|2021-11-16 15:12:40|4422.27|4422.27|4422.27|4422.27|4422.27|4422.27|4422.27|4422.27|0
1637075590000|2021-11-16 15:13:10|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|4422.62|0
1637075610000|2021-11-16 15:13:30|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|4423.3|0
1637075620000|2021-11-16 15:13:40|4424.18|4424.18|4424.88|4424.88|4424.88|4424.88|4424.18|4424.18|0
1637075630000|2021-11-16 15:13:50|4424.99|4424.99|4423.77|4423.77|4424.99|4424.99|4423.77|4423.77|0
1637075640000|2021-11-16 15:14:00|4423.42|4423.42|4422.71|4422.71|4423.42|4423.42|4422.71|4422.71|0
1637075660000|2021-11-16 15:14:20|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|0
1637075680000|2021-11-16 15:14:40|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|0
1637075690000|2021-11-16 15:14:50|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|0
1637075700000|2021-11-16 15:15:00|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|4423.33|0
1637075760000|2021-11-16 15:16:00|4423.5|4423.5|4422.64|4422.64|4423.5|4423.5|4422.64|4422.64|0
1637075770000|2021-11-16 15:16:10|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|0
1637075780000|2021-11-16 15:16:20|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|0
1637075820000|2021-11-16 15:17:00|4422.14|4422.14|4421.09|4421.09|4422.14|4422.14|4421.09|4421.09|0
1637075830000|2021-11-16 15:17:10|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|0
1637075840000|2021-11-16 15:17:20|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1637075870000|2021-11-16 15:17:50|4420.29|4420.29|4420.58|4420.58|4420.58|4420.58|4420.29|4420.29|0
1637075890000|2021-11-16 15:18:10|4420.4|4420.4|4419.93|4419.93|4420.4|4420.4|4419.93|4419.93|0
1637075910000|2021-11-16 15:18:30|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|0
1637075950000|2021-11-16 15:19:10|4419.43|4419.43|4419.43|4419.43|4419.43|4419.43|4419.43|4419.43|0
1637075960000|2021-11-16 15:19:20|4419.61|4419.61|4419.08|4419.08|4419.61|4419.61|4419.08|4419.08|0
1637075970000|2021-11-16 15:19:30|4419.26|4419.26|4419.78|4419.78|4419.78|4419.78|4419.26|4419.26|0
1637075980000|2021-11-16 15:19:40|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|4419.64|0
1637075990000|2021-11-16 15:19:50|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|4419.81|0
1637076000000|2021-11-16 15:20:00|4419.46|4419.46|4419.46|4419.46|4419.46|4419.46|4419.46|4419.46|0
1637076010000|2021-11-16 15:20:10|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|4419.29|0
1637076030000|2021-11-16 15:20:30|4419.64|4419.64|4419.55|4419.55|4419.64|4419.64|4419.37|4419.37|0
1637076040000|2021-11-16 15:20:40|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|0
1637076050000|2021-11-16 15:20:50|4419.11|4419.11|4419.11|4419.11|4419.11|4419.11|4419.11|4419.11|0
1637076060000|2021-11-16 15:21:00|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|4418.96|0
1637076080000|2021-11-16 15:21:20|4419.49|4419.49|4419.49|4419.49|4419.49|4419.49|4419.49|4419.49|0
1637076090000|2021-11-16 15:21:30|4419.37|4419.37|4419.37|4419.37|4419.37|4419.37|4419.37|4419.37|0
1637076110000|2021-11-16 15:21:50|4420.05|4420.05|4420.4|4420.4|4420.4|4420.4|4420.05|4420.05|0
1637076120000|2021-11-16 15:22:00|4420.56|4420.56|4420.21|4420.21|4420.56|4420.56|4420.21|4420.21|0
1637076150000|2021-11-16 15:22:30|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|4420.74|0
1637076190000|2021-11-16 15:23:10|4420.91|4420.91|4420.91|4420.91|4420.91|4420.91|4420.91|4420.91|0
1637076220000|2021-11-16 15:23:40|4420.56|4420.56|4420.39|4420.39|4420.56|4420.56|4420.39|4420.39|0
1637076240000|2021-11-16 15:24:00|4419.95|4419.95|4419.95|4419.95|4419.95|4419.95|4419.95|4419.95|0
1637076250000|2021-11-16 15:24:10|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|0
1637076260000|2021-11-16 15:24:20|4420.59|4420.59|4420.3|4420.3|4420.59|4420.59|4420.3|4420.3|0
1637076280000|2021-11-16 15:24:40|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|4419.77|0
1637076290000|2021-11-16 15:24:50|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|0
1637076310000|2021-11-16 15:25:10|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|4420.07|0
1637076320000|2021-11-16 15:25:20|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1637076360000|2021-11-16 15:26:00|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|4421.12|0
1637076390000|2021-11-16 15:26:30|4421.28|4421.28|4421.28|4421.28|4421.28|4421.28|4421.28|4421.28|0
1637076400000|2021-11-16 15:26:40|4421.13|4421.13|4421.28|4421.28|4421.57|4421.57|4421.13|4421.13|0
1637076410000|2021-11-16 15:26:50|4421.46|4421.46|4422.51|4422.51|4422.51|4422.51|4421.46|4421.46|0
1637076420000|2021-11-16 15:27:00|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|4422.56|0
1637076430000|2021-11-16 15:27:10|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|4422.71|0
1637076440000|2021-11-16 15:27:20|4422.4|4422.4|4421.88|4421.88|4422.4|4422.4|4421.88|4421.88|0
1637076460000|2021-11-16 15:27:40|4422.06|4422.06|4422.06|4422.06|4422.06|4422.06|4422.06|4422.06|0
1637076510000|2021-11-16 15:28:30|4421.36|4421.36|4421.19|4421.19|4421.36|4421.36|4421.19|4421.19|0
1637076530000|2021-11-16 15:28:50|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|4421.34|0
1637076550000|2021-11-16 15:29:10|4421.17|4421.17|4420.81|4420.81|4421.17|4421.17|4420.81|4420.81|0
1637076560000|2021-11-16 15:29:20|4420.99|4420.99|4420.92|4420.92|4420.99|4420.99|4420.81|4420.81|0
1637076600000|2021-11-16 15:30:00|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|0
1637076610000|2021-11-16 15:30:10|4421.8|4421.8|4422.15|4422.15|4422.15|4422.15|4421.8|4421.8|0
1637076620000|2021-11-16 15:30:20|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|0
1637076630000|2021-11-16 15:30:30|4421.62|4421.62|4421.45|4421.45|4421.62|4421.62|4421.45|4421.45|0
1637076640000|2021-11-16 15:30:40|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|0
1637076660000|2021-11-16 15:31:00|4421.97|4421.97|4422.15|4422.15|4422.15|4422.15|4421.97|4421.97|0
1637076670000|2021-11-16 15:31:10|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|4422.32|0
1637076690000|2021-11-16 15:31:30|4422.15|4422.15|4422.15|4422.15|4422.15|4422.15|4422.15|4422.15|0
1637076720000|2021-11-16 15:32:00|4421.97|4421.97|4421.97|4421.97|4421.97|4421.97|4421.97|4421.97|0
1637076730000|2021-11-16 15:32:10|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|4421.45|0
1637076740000|2021-11-16 15:32:20|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|4421.8|0
1637076750000|2021-11-16 15:32:30|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|0
1637076760000|2021-11-16 15:32:40|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|4422.12|0
1637076770000|2021-11-16 15:32:50|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|4422.29|0
1637076780000|2021-11-16 15:33:00|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|0
1637076790000|2021-11-16 15:33:10|4421.27|4421.27|4420.59|4420.59|4421.27|4421.27|4420.59|4420.59|0
1637076800000|2021-11-16 15:33:20|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|0
1637076810000|2021-11-16 15:33:30|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|4421.62|0
1637076820000|2021-11-16 15:33:40|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|0
1637076850000|2021-11-16 15:34:10|4421.62|4421.62|4420.94|4420.94|4421.62|4421.62|4420.94|4420.94|0
1637076870000|2021-11-16 15:34:30|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|4420.42|0
1637076880000|2021-11-16 15:34:40|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|0
1637076890000|2021-11-16 15:34:50|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|4420.65|0
1637076900000|2021-11-16 15:35:00|4421.18|4421.18|4420.83|4420.83|4421.18|4421.18|4420.83|4420.83|0
1637076910000|2021-11-16 15:35:10|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|0
1637076920000|2021-11-16 15:35:20|4421.15|4421.15|4420.83|4420.83|4421.15|4421.15|4420.83|4420.83|0
1637076940000|2021-11-16 15:35:40|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|4420.97|0
1637076950000|2021-11-16 15:35:50|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1637076970000|2021-11-16 15:36:10|4420.99|4420.99|4420.83|4420.83|4420.99|4420.99|4420.83|4420.83|0
1637076980000|2021-11-16 15:36:20|4420.3|4420.3|4421.01|4421.01|4421.01|4421.01|4420.3|4420.3|0
1637077020000|2021-11-16 15:37:00|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|4420.33|0
1637077030000|2021-11-16 15:37:10|4419.65|4419.65|4418.42|4418.42|4419.8|4419.8|4418.42|4418.42|0
1637077040000|2021-11-16 15:37:20|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|4418.25|0
1637077060000|2021-11-16 15:37:40|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|0
1637077080000|2021-11-16 15:38:00|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|4417.37|0
1637077090000|2021-11-16 15:38:10|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|4417.72|0
1637077120000|2021-11-16 15:38:40|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|4417.57|0
1637077150000|2021-11-16 15:39:10|4418.45|4418.45|4418.45|4418.45|4418.45|4418.45|4418.45|4418.45|0
1637077160000|2021-11-16 15:39:20|4418.1|4418.1|4418.78|4418.78|4418.78|4418.78|4417.93|4417.93|0
1637077210000|2021-11-16 15:40:10|4419.48|4419.48|4419.65|4419.65|4419.83|4419.83|4419.48|4419.48|0
1637077220000|2021-11-16 15:40:20|4419.48|4419.48|4419.63|4419.63|4419.63|4419.63|4419.48|4419.48|0
1637077230000|2021-11-16 15:40:30|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|4420.3|0
1637077240000|2021-11-16 15:40:40|4420.54|4420.54|4419.86|4419.86|4420.54|4420.54|4419.86|4419.86|0
1637077260000|2021-11-16 15:41:00|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|4419.69|0
1637077270000|2021-11-16 15:41:10|4419.86|4419.86|4420.54|4420.54|4420.54|4420.54|4419.86|4419.86|0
1637077290000|2021-11-16 15:41:30|4420.89|4420.89|4421.1|4421.1|4421.1|4421.1|4420.89|4420.89|0
1637077300000|2021-11-16 15:41:40|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|0
1637077310000|2021-11-16 15:41:50|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|4421.64|0
1637077320000|2021-11-16 15:42:00|4421.82|4421.82|4421.29|4421.29|4421.82|4421.82|4421.29|4421.29|0
1637077340000|2021-11-16 15:42:20|4421.8|4421.8|4421.97|4421.97|4421.97|4421.97|4421.8|4421.8|0
1637077350000|2021-11-16 15:42:30|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|4422.09|0
1637077360000|2021-11-16 15:42:40|4422.3|4422.3|4421.62|4421.62|4422.3|4422.3|4421.62|4421.62|0
1637077380000|2021-11-16 15:43:00|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|4421.47|0
1637077390000|2021-11-16 15:43:10|4421.82|4421.82|4423.2|4423.2|4423.2|4423.2|4421.82|4421.82|0
1637077400000|2021-11-16 15:43:20|4423.35|4423.35|4423.35|4423.35|4423.35|4423.35|4423.35|4423.35|0
1637077410000|2021-11-16 15:43:30|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|4422.47|0
1637077420000|2021-11-16 15:43:40|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|4421.94|0
1637077430000|2021-11-16 15:43:50|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|4421.59|0
1637077440000|2021-11-16 15:44:00|4420.89|4420.89|4421.31|4421.31|4421.42|4421.42|4420.89|4420.89|0
1637077460000|2021-11-16 15:44:20|4421.49|4421.49|4421.64|4421.64|4421.64|4421.64|4421.34|4421.34|0
1637077470000|2021-11-16 15:44:30|4421.53|4421.53|4420.9|4420.9|4421.53|4421.53|4420.9|4420.9|0
1637077510000|2021-11-16 15:45:10|4421.42|4421.42|4421.6|4421.6|4421.6|4421.6|4421.42|4421.42|0
1637077530000|2021-11-16 15:45:30|4421.76|4421.76|4421.44|4421.44|4421.76|4421.76|4421.44|4421.44|0
1637077540000|2021-11-16 15:45:40|4421.6|4421.6|4421.75|4421.75|4421.75|4421.75|4421.6|4421.6|0
1637077570000|2021-11-16 15:46:10|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|0
1637077580000|2021-11-16 15:46:20|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|4420.99|0
1637077600000|2021-11-16 15:46:40|4421.52|4421.52|4421.52|4421.52|4421.52|4421.52|4421.52|4421.52|0
1637077610000|2021-11-16 15:46:50|4421.69|4421.69|4422.14|4422.14|4422.14|4422.14|4421.69|4421.69|0
1637077620000|2021-11-16 15:47:00|4422.81|4422.81|4423.84|4423.84|4423.84|4423.84|4422.81|4422.81|0
1637077630000|2021-11-16 15:47:10|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|4424.01|0
1637077640000|2021-11-16 15:47:20|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|4424.19|0
1637077660000|2021-11-16 15:47:40|4424.87|4424.87|4424.19|4424.19|4424.87|4424.87|4424.19|4424.19|0
1637077670000|2021-11-16 15:47:50|4424.54|4424.54|4423.84|4423.84|4424.54|4424.54|4423.84|4423.84|0
1637077680000|2021-11-16 15:48:00|4424.01|4424.01|4423.18|4423.18|4424.01|4424.01|4423.18|4423.18|0
1637077700000|2021-11-16 15:48:20|4424.38|4424.38|4424.55|4424.55|4424.55|4424.55|4424.38|4424.38|0
1637077760000|2021-11-16 15:49:20|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|4424.72|0
1637077770000|2021-11-16 15:49:30|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|4424.55|0
1637077800000|2021-11-16 15:50:00|4423.85|4423.85|4423.34|4423.34|4423.85|4423.85|4423.34|4423.34|0
1637077820000|2021-11-16 15:50:20|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|0
1637077850000|2021-11-16 15:50:50|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|4422.81|0
1637077860000|2021-11-16 15:51:00|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|4422.14|0
1637077880000|2021-11-16 15:51:20|4421.78|4421.78|4421.61|4421.61|4421.78|4421.78|4421.61|4421.61|0
1637077890000|2021-11-16 15:51:30|4421.49|4421.49|4421.37|4421.37|4421.49|4421.49|4421.37|4421.37|0
1637077910000|2021-11-16 15:51:50|4421.55|4421.55|4421.55|4421.55|4421.55|4421.55|4421.55|4421.55|0
1637077920000|2021-11-16 15:52:00|4421.9|4421.9|4421.37|4421.37|4421.9|4421.9|4421.37|4421.37|0
1637077930000|2021-11-16 15:52:10|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|0
1637078000000|2021-11-16 15:53:20|4420.8|4420.8|4420.74|4420.74|4420.8|4420.8|4420.74|4420.74|0
1637078020000|2021-11-16 15:53:40|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|4420.57|0
1637078040000|2021-11-16 15:54:00|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|4419.89|0
1637078050000|2021-11-16 15:54:10|4419.54|4419.54|4419.82|4419.82|4419.82|4419.82|4419.3|4419.3|0
1637078060000|2021-11-16 15:54:20|4419.72|4419.72|4417.64|4417.64|4419.72|4419.72|4417.64|4417.64|0
1637078070000|2021-11-16 15:54:30|4417.81|4417.81|4418.34|4418.34|4418.34|4418.34|4417.81|4417.81|0
1637078080000|2021-11-16 15:54:40|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|4417.81|0
1637078110000|2021-11-16 15:55:10|4418.49|4418.49|4419.01|4419.01|4419.01|4419.01|4418.49|4418.49|0
1637078120000|2021-11-16 15:55:20|4419.19|4419.19|4418.84|4418.84|4419.19|4419.19|4418.84|4418.84|0
1637078130000|2021-11-16 15:55:30|4418.66|4418.66|4418.31|4418.31|4418.66|4418.66|4418.31|4418.31|0
1637078140000|2021-11-16 15:55:40|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|4417.44|0
1637078160000|2021-11-16 15:56:00|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|4417.79|0
1637078180000|2021-11-16 15:56:20|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|0
1637078190000|2021-11-16 15:56:30|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|4417.85|0
1637078220000|2021-11-16 15:57:00|4418|4418|4418.18|4418.18|4418.18|4418.18|4418|4418|0
1637078300000|2021-11-16 15:58:20|4417.83|4417.83|4418.35|4418.35|4418.35|4418.35|4417.65|4417.65|0
1637078310000|2021-11-16 15:58:30|4418|4418|4418|4418|4418|4418|4418|4418|0
1637078360000|2021-11-16 15:59:20|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|4418.18|0
1637078370000|2021-11-16 15:59:30|4418.7|4418.7|4418.35|4418.35|4418.7|4418.7|4418.35|4418.35|0
1637078390000|2021-11-16 15:59:50|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|4418.7|0
1637078400000|2021-11-16 16:00:00|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|0
1637078410000|2021-11-16 16:00:10|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|4418.33|0
1637078420000|2021-11-16 16:00:20|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|4417.65|0
1637078430000|2021-11-16 16:00:30|4418.35|4418.35|4419.04|4419.04|4419.04|4419.04|4418.35|4418.35|0
1637078440000|2021-11-16 16:00:40|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|4418.87|0
1637078450000|2021-11-16 16:00:50|4418.51|4418.51|4418.16|4418.16|4418.51|4418.51|4418.16|4418.16|0
1637078460000|2021-11-16 16:01:00|4418.51|4418.51|4418.7|4418.7|4418.7|4418.7|4418.51|4418.51|0
1637078470000|2021-11-16 16:01:10|4419.38|4419.38|4419.55|4419.55|4419.55|4419.55|4418.7|4418.7|0
1637078480000|2021-11-16 16:01:20|4419.73|4419.73|4420.08|4420.08|4420.08|4420.08|4419.73|4419.73|0
1637078500000|2021-11-16 16:01:40|4420.25|4420.25|4420.78|4420.78|4420.78|4420.78|4420.25|4420.25|0
1637078520000|2021-11-16 16:02:00|4421.31|4421.31|4420.78|4420.78|4421.31|4421.31|4420.78|4420.78|0
1637078550000|2021-11-16 16:02:30|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|4420.25|0
1637078570000|2021-11-16 16:02:50|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|4420.4|0
1637078580000|2021-11-16 16:03:00|4420.58|4420.58|4420.23|4420.23|4420.58|4420.58|4420.23|4420.23|0
1637078590000|2021-11-16 16:03:10|4420.81|4420.81|4420.14|4420.14|4420.81|4420.81|4420.14|4420.14|0
1637078600000|2021-11-16 16:03:20|4419.96|4419.96|4419.61|4419.61|4419.96|4419.96|4419.61|4419.61|0
1637078620000|2021-11-16 16:03:40|4419.26|4419.26|4419.1|4419.1|4419.26|4419.26|4419.1|4419.1|0
1637078640000|2021-11-16 16:04:00|4419.8|4419.8|4421.02|4421.02|4421.02|4421.02|4419.8|4419.8|0
1637078650000|2021-11-16 16:04:10|4421.2|4421.2|4420.5|4420.5|4421.2|4421.2|4420.5|4420.5|0
1637078660000|2021-11-16 16:04:20|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|4420.85|0
1637078670000|2021-11-16 16:04:30|4421.02|4421.02|4421.32|4421.32|4421.32|4421.32|4421.02|4421.02|0
1637078680000|2021-11-16 16:04:40|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|4421.84|0
1637078700000|2021-11-16 16:05:00|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|4421.67|0
1637078710000|2021-11-16 16:05:10|4421.14|4421.14|4422.02|4422.02|4422.02|4422.02|4421.14|4421.14|0
1637078720000|2021-11-16 16:05:20|4421.84|4421.84|4422.02|4422.02|4422.02|4422.02|4421.84|4421.84|0
1637078730000|2021-11-16 16:05:30|4422.19|4422.19|4421.67|4421.67|4422.19|4422.19|4421.67|4421.67|0
1637078740000|2021-11-16 16:05:40|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|4421.32|0
1637078750000|2021-11-16 16:05:50|4421.84|4421.84|4421.73|4421.73|4421.84|4421.84|4421.73|4421.73|0
1637078760000|2021-11-16 16:06:00|4421.9|4421.9|4421.23|4421.23|4421.9|4421.9|4421.23|4421.23|0
1637078810000|2021-11-16 16:06:50|4421.9|4421.9|4421.9|4421.9|4421.9|4421.9|4421.9|4421.9|0
1637078830000|2021-11-16 16:07:10|4422.25|4422.25|4422.25|4422.25|4422.6|4422.6|4421.9|4421.9|0
1637078840000|2021-11-16 16:07:20|4422.78|4422.78|4422.43|4422.43|4423.13|4423.13|4422.43|4422.43|0
1637078860000|2021-11-16 16:07:40|4423.3|4423.3|4422.78|4422.78|4423.3|4423.3|4422.78|4422.78|0
1637078870000|2021-11-16 16:07:50|4422.25|4422.25|4422.25|4422.25|4422.25|4422.25|4422.25|4422.25|0
1637078900000|2021-11-16 16:08:20|4422.58|4422.58|4423.46|4423.46|4423.46|4423.46|4422.58|4422.58|0
1637078910000|2021-11-16 16:08:30|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|0
1637078920000|2021-11-16 16:08:40|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|4422.85|0
1637078950000|2021-11-16 16:09:10|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|4423.29|0
1637078960000|2021-11-16 16:09:20|4423.17|4423.17|4422.5|4422.5|4423.17|4423.17|4422.5|4422.5|0
1637078970000|2021-11-16 16:09:30|4422.67|4422.67|4422.1|4422.1|4422.67|4422.67|4422.1|4422.1|0
1637079000000|2021-11-16 16:10:00|4422.62|4422.62|4422.62|4422.62|4422.8|4422.8|4422.62|4422.62|0
1637079010000|2021-11-16 16:10:10|4422.45|4422.45|4423.3|4423.3|4423.65|4423.65|4422.45|4422.45|0
1637079020000|2021-11-16 16:10:20|4423.13|4423.13|4423.13|4423.13|4423.13|4423.13|4423.13|4423.13|0
1637079030000|2021-11-16 16:10:30|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|4422.96|0
1637079050000|2021-11-16 16:10:50|4423.13|4423.13|4423.13|4423.13|4423.3|4423.3|4423.13|4423.13|0
1637079060000|2021-11-16 16:11:00|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|4422.99|0
1637079080000|2021-11-16 16:11:20|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|4422.82|0
1637079090000|2021-11-16 16:11:30|4422.99|4422.99|4422.99|4422.99|4423.31|4423.31|4422.82|4422.82|0
1637079110000|2021-11-16 16:11:50|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|4422.87|0
1637079120000|2021-11-16 16:12:00|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|0
1637079140000|2021-11-16 16:12:20|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|0
1637079150000|2021-11-16 16:12:30|4423.87|4423.87|4423.19|4423.19|4423.87|4423.87|4423.19|4423.19|0
1637079160000|2021-11-16 16:12:40|4423.35|4423.35|4423.35|4423.35|4423.35|4423.35|4423.35|4423.35|0
1637079170000|2021-11-16 16:12:50|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|4423.18|0
1637079180000|2021-11-16 16:13:00|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|0
1637079210000|2021-11-16 16:13:30|4422.84|4422.84|4423.34|4423.34|4423.34|4423.34|4422.84|4422.84|0
1637079230000|2021-11-16 16:13:50|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|4423.52|0
1637079240000|2021-11-16 16:14:00|4422.99|4422.99|4423.17|4423.17|4423.17|4423.17|4422.64|4422.64|0
1637079260000|2021-11-16 16:14:20|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|4423.02|0
1637079270000|2021-11-16 16:14:30|4423.69|4423.69|4423.37|4423.37|4423.84|4423.84|4423.37|4423.37|0
1637079280000|2021-11-16 16:14:40|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|4423.72|0
1637079320000|2021-11-16 16:15:20|4424.07|4424.07|4423.39|4423.39|4424.07|4424.07|4423.39|4423.39|0
1637079330000|2021-11-16 16:15:30|4423.04|4423.04|4422.87|4422.87|4423.04|4423.04|4422.87|4422.87|0
1637079340000|2021-11-16 16:15:40|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|4423.22|0
1637079350000|2021-11-16 16:15:50|4423.06|4423.06|4422.36|4422.36|4423.06|4423.06|4422.36|4422.36|0
1637079360000|2021-11-16 16:16:00|4422.52|4422.52|4421.82|4421.82|4422.68|4422.68|4421.82|4421.82|0
1637079370000|2021-11-16 16:16:10|4422.17|4422.17|4420.92|4420.92|4422.17|4422.17|4420.76|4420.76|0
1637079380000|2021-11-16 16:16:20|4421.04|4421.04|4421.32|4421.32|4421.32|4421.32|4421.04|4421.04|0
1637079400000|2021-11-16 16:16:40|4420.64|4420.64|4420.64|4420.64|4420.64|4420.64|4420.64|4420.64|0
1637079410000|2021-11-16 16:16:50|4420.82|4420.82|4420.94|4420.94|4421.5|4421.5|4420.64|4420.64|0
1637079420000|2021-11-16 16:17:00|4421.61|4421.61|4422.14|4422.14|4422.14|4422.14|4421.11|4421.11|0
1637079430000|2021-11-16 16:17:10|4421.47|4421.47|4421.52|4421.52|4421.52|4421.52|4421.47|4421.47|0
1637079440000|2021-11-16 16:17:20|4422.19|4422.19|4422.05|4422.05|4422.19|4422.19|4421.84|4421.84|0
1637079460000|2021-11-16 16:17:40|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|4421.38|0
1637079470000|2021-11-16 16:17:50|4421.9|4421.9|4421.61|4421.61|4421.9|4421.9|4421.03|4421.03|0
1637079480000|2021-11-16 16:18:00|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|4421.26|0
1637079500000|2021-11-16 16:18:20|4421.1|4421.1|4421.26|4421.26|4421.26|4421.26|4421.1|4421.1|0
1637079520000|2021-11-16 16:18:40|4421.77|4421.77|4421.8|4421.8|4422.47|4422.47|4421.77|4421.77|0
1637079530000|2021-11-16 16:18:50|4421.1|4421.1|4421.97|4421.97|4422.12|4422.12|4421.1|4421.1|0
1637079560000|2021-11-16 16:19:20|4422.49|4422.49|4421.61|4421.61|4422.49|4422.49|4421.61|4421.61|0
1637079570000|2021-11-16 16:19:30|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|4420.94|0
1637079580000|2021-11-16 16:19:40|4420.78|4420.78|4420.78|4420.78|4420.78|4420.78|4420.78|4420.78|0
1637079590000|2021-11-16 16:19:50|4420.63|4420.63|4420.79|4420.79|4420.79|4420.79|4420.63|4420.63|0
1637079600000|2021-11-16 16:20:00|4420.47|4420.47|4421.55|4421.55|4421.55|4421.55|4420.17|4420.17|0
1637079610000|2021-11-16 16:20:10|4421.71|4421.71|4421.6|4421.6|4421.71|4421.71|4421.6|4421.6|0
1637079620000|2021-11-16 16:20:20|4421.55|4421.55|4421.71|4421.71|4421.71|4421.71|4421.55|4421.55|0
1637079630000|2021-11-16 16:20:30|4421.36|4421.36|4421.19|4421.19|4421.36|4421.36|4421.19|4421.19|0
1637079640000|2021-11-16 16:20:40|4421.02|4421.02|4421.37|4421.37|4421.37|4421.37|4421.02|4421.02|0
1637079650000|2021-11-16 16:20:50|4421.72|4421.72|4421.21|4421.21|4421.72|4421.72|4421.05|4421.05|0
1637079660000|2021-11-16 16:21:00|4421.89|4421.89|4420.86|4420.86|4421.89|4421.89|4420.86|4420.86|0
1637079700000|2021-11-16 16:21:40|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|4421.02|0
1637079720000|2021-11-16 16:22:00|4420.34|4420.34|4419.49|4419.49|4420.34|4420.34|4419.49|4419.49|0
1637079730000|2021-11-16 16:22:10|4418.79|4418.79|4418.23|4418.23|4418.91|4418.91|4418.23|4418.23|0
1637079760000|2021-11-16 16:22:40|4418.12|4418.12|4418.12|4418.12|4418.79|4418.79|4418.12|4418.12|0
1637079780000|2021-11-16 16:23:00|4418.01|4418.01|4417.96|4417.96|4418.01|4418.01|4417.96|4417.96|0
1637079790000|2021-11-16 16:23:10|4417.63|4417.63|4417.81|4417.81|4417.98|4417.98|4417.63|4417.63|0
1637079800000|2021-11-16 16:23:20|4417.97|4417.97|4417.46|4417.46|4417.97|4417.97|4417.46|4417.46|0
1637079810000|2021-11-16 16:23:30|4417.28|4417.28|4418.13|4418.13|4418.13|4418.13|4417.28|4417.28|0
1637079830000|2021-11-16 16:23:50|4418.31|4418.31|4418.47|4418.47|4418.47|4418.47|4417.63|4417.63|0
1637079840000|2021-11-16 16:24:00|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|4418.65|0
1637079850000|2021-11-16 16:24:10|4418.82|4418.82|4418.66|4418.66|4419.15|4419.15|4418.66|4418.66|0
1637079880000|2021-11-16 16:24:40|4417.98|4417.98|4417.98|4417.98|4417.98|4417.98|4417.82|4417.82|0
1637079890000|2021-11-16 16:24:50|4418.16|4418.16|4417.99|4417.99|4418.16|4418.16|4417.99|4417.99|0
1637079900000|2021-11-16 16:25:00|4417.82|4417.82|4417.99|4417.99|4417.99|4417.99|4417.82|4417.82|0
1637079910000|2021-11-16 16:25:10|4418.16|4418.16|4417.72|4417.72|4418.16|4418.16|4417.48|4417.48|0
1637079920000|2021-11-16 16:25:20|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|4417.48|0
1637079950000|2021-11-16 16:25:50|4418.16|4418.16|4418.16|4418.16|4418.16|4418.16|4417.48|4417.48|0
1637079960000|2021-11-16 16:26:00|4418.04|4418.04|4418.21|4418.21|4418.39|4418.39|4417.69|4417.69|0
1637079970000|2021-11-16 16:26:10|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|4418.39|0
1637079980000|2021-11-16 16:26:20|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|4417.71|0
1637079990000|2021-11-16 16:26:30|4417.39|4417.39|4417.39|4417.39|4417.39|4417.39|4417.39|4417.39|0
1637080000000|2021-11-16 16:26:40|4417.55|4417.55|4417.04|4417.04|4417.55|4417.55|4417.04|4417.04|0
1637080010000|2021-11-16 16:26:50|4416.86|4416.86|4416.01|4416.01|4416.86|4416.86|4416.01|4416.01|0
1637080020000|2021-11-16 16:27:00|4416.69|4416.69|4416.01|4416.01|4416.85|4416.85|4416.01|4416.01|0
1637080030000|2021-11-16 16:27:10|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|4416.17|0
1637080040000|2021-11-16 16:27:20|4416.52|4416.52|4416.76|4416.76|4416.76|4416.76|4416.52|4416.52|0
1637080050000|2021-11-16 16:27:30|4416.64|4416.64|4417.84|4417.84|4418.02|4418.02|4416.64|4416.64|0
1637080060000|2021-11-16 16:27:40|4417.49|4417.49|4417.39|4417.39|4417.49|4417.49|4417.39|4417.39|0
1637080080000|2021-11-16 16:28:00|4417.56|4417.56|4416.89|4416.89|4417.56|4417.56|4416.89|4416.89|0
1637080120000|2021-11-16 16:28:40|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|4416.21|0
1637080130000|2021-11-16 16:28:50|4416.33|4416.33|4416.51|4416.51|4416.51|4416.51|4416.33|4416.33|0
1637080140000|2021-11-16 16:29:00|4416.56|4416.56|4417.91|4417.91|4418.08|4418.08|4416.56|4416.56|0
1637080160000|2021-11-16 16:29:20|4418.61|4418.61|4418.32|4418.32|4418.79|4418.79|4418.08|4418.08|0
1637080170000|2021-11-16 16:29:30|4418.08|4418.08|4418.2|4418.2|4418.2|4418.2|4418.08|4418.08|0
1637080180000|2021-11-16 16:29:40|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|4417.68|0
1637080190000|2021-11-16 16:29:50|4418.03|4418.03|4419.02|4419.02|4420.37|4420.37|4418.03|4418.03|0
1637136900000|2021-11-17 08:15:00|4400.64|4400.64|4399.96|4399.96|4400.64|4400.64|4399.96|4399.96|0
1637136910000|2021-11-17 08:15:10|4400.11|4400.11|4401.11|4401.11|4401.11|4401.11|4400.11|4400.11|0
1637136920000|2021-11-17 08:15:20|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|0
1637136930000|2021-11-17 08:15:30|4401.96|4401.96|4403.19|4403.19|4403.19|4403.19|4401.96|4401.96|0
1637136940000|2021-11-17 08:15:40|4401.43|4401.43|4400.76|4400.76|4401.43|4401.43|4400.76|4400.76|0
1637136960000|2021-11-17 08:16:00|4400.81|4400.81|4399.83|4399.83|4400.81|4400.81|4399.78|4399.78|0
1637137000000|2021-11-17 08:16:40|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|4400.65|0
1637137010000|2021-11-17 08:16:50|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|4401.14|0
1637137020000|2021-11-17 08:17:00|4401.26|4401.26|4403.78|4403.78|4403.78|4403.78|4401.02|4401.02|0
1637137030000|2021-11-17 08:17:10|4404.11|4404.11|4404.81|4404.81|4404.81|4404.81|4404.11|4404.11|0
1637137040000|2021-11-17 08:17:20|4403.4|4403.4|4403.4|4403.4|4403.4|4403.4|4403.4|4403.4|0
1637137050000|2021-11-17 08:17:30|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|4404.98|0
1637137060000|2021-11-17 08:17:40|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|0
1637137070000|2021-11-17 08:17:50|4405.51|4405.51|4406.39|4406.39|4406.39|4406.39|4405.51|4405.51|0
1637137080000|2021-11-17 08:18:00|4407.26|4407.26|4408.31|4408.31|4408.31|4408.31|4407.26|4407.26|0
1637137090000|2021-11-17 08:18:10|4408.47|4408.47|4408.47|4408.47|4408.47|4408.47|4408.47|4408.47|0
1637137130000|2021-11-17 08:18:50|4407.79|4407.79|4405.21|4405.21|4407.79|4407.79|4405.21|4405.21|0
1637137140000|2021-11-17 08:19:00|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|4404.54|0
1637137150000|2021-11-17 08:19:10|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|0
1637137160000|2021-11-17 08:19:20|4406.11|4406.11|4406.29|4406.29|4406.29|4406.29|4406.11|4406.11|0
1637137210000|2021-11-17 08:20:10|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|4405.06|0
1637137230000|2021-11-17 08:20:30|4404.01|4404.01|4403.48|4403.48|4404.01|4404.01|4403.48|4403.48|0
1637137240000|2021-11-17 08:20:40|4404.19|4404.19|4404.19|4404.19|4404.19|4404.19|4404.19|4404.19|0
1637137260000|2021-11-17 08:21:00|4402.78|4402.78|4402.55|4402.55|4402.78|4402.78|4402.55|4402.55|0
1637137270000|2021-11-17 08:21:10|4401.87|4401.87|4401.75|4401.75|4401.87|4401.87|4401.75|4401.75|0
1637137280000|2021-11-17 08:21:20|4402.43|4402.43|4401.55|4401.55|4402.43|4402.43|4401.55|4401.55|0
1637137290000|2021-11-17 08:21:30|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|0
1637137320000|2021-11-17 08:22:00|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|0
1637137330000|2021-11-17 08:22:10|4402.25|4402.25|4403.13|4403.13|4403.13|4403.13|4402.25|4402.25|0
1637137340000|2021-11-17 08:22:20|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|0
1637137380000|2021-11-17 08:23:00|4402.08|4402.08|4401.4|4401.4|4402.08|4402.08|4401.4|4401.4|0
1637137440000|2021-11-17 08:24:00|4402.28|4402.28|4404.21|4404.21|4404.21|4404.21|4402.28|4402.28|0
1637137470000|2021-11-17 08:24:30|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|4403.33|0
1637137500000|2021-11-17 08:25:00|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1637137510000|2021-11-17 08:25:10|4401.56|4401.56|4402.09|4402.09|4402.09|4402.09|4401.56|4401.56|0
1637137520000|2021-11-17 08:25:20|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|0
1637137550000|2021-11-17 08:25:50|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|4401.21|0
1637137560000|2021-11-17 08:26:00|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|0
1637137570000|2021-11-17 08:26:10|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|4402.8|0
1637137580000|2021-11-17 08:26:20|4402.12|4402.12|4402.8|4402.8|4402.8|4402.8|4402.12|4402.12|0
1637137600000|2021-11-17 08:26:40|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|4402.12|0
1637137610000|2021-11-17 08:26:50|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|0
1637137630000|2021-11-17 08:27:10|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|0
1637137640000|2021-11-17 08:27:20|4401.76|4401.76|4401.82|4401.82|4401.82|4401.82|4401.76|4401.76|0
1637137680000|2021-11-17 08:28:00|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|0
1637137710000|2021-11-17 08:28:30|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|0
1637137740000|2021-11-17 08:29:00|4401.94|4401.94|4401.41|4401.41|4401.94|4401.94|4401.41|4401.41|0
1637137750000|2021-11-17 08:29:10|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|0
1637137770000|2021-11-17 08:29:30|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|4400.38|0
1637137810000|2021-11-17 08:30:10|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|4399.68|0
1637137840000|2021-11-17 08:30:40|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|4398.8|0
1637137850000|2021-11-17 08:30:50|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|4398.12|0
1637137870000|2021-11-17 08:31:10|4399.18|4399.18|4398.65|4398.65|4399.18|4399.18|4398.65|4398.65|0
1637137920000|2021-11-17 08:32:00|4398.83|4398.83|4399|4399|4399|4399|4398.83|4398.83|0
1637137950000|2021-11-17 08:32:30|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|0
1637137970000|2021-11-17 08:32:50|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1637137980000|2021-11-17 08:33:00|4400.58|4400.58|4400.25|4400.25|4400.58|4400.58|4400.25|4400.25|0
1637137990000|2021-11-17 08:33:10|4400.43|4400.43|4400.95|4400.95|4400.95|4400.95|4400.43|4400.43|0
1637138010000|2021-11-17 08:33:30|4401.38|4401.38|4401.53|4401.53|4401.53|4401.53|4401.38|4401.38|0
1637138020000|2021-11-17 08:33:40|4401.88|4401.88|4401.88|4401.88|4401.88|4401.88|4401.88|4401.88|0
1637138030000|2021-11-17 08:33:50|4401.71|4401.71|4402.23|4402.23|4402.23|4402.23|4401.71|4401.71|0
1637138060000|2021-11-17 08:34:20|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|0
1637138130000|2021-11-17 08:35:30|4400.51|4400.51|4400.33|4400.33|4400.51|4400.51|4400.15|4400.15|0
1637138140000|2021-11-17 08:35:40|4402.81|4402.81|4403.11|4403.11|4403.28|4403.28|4402.81|4402.81|0
1637138160000|2021-11-17 08:36:00|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|4403.63|0
1637138180000|2021-11-17 08:36:20|4403.28|4403.28|4402.61|4402.61|4403.28|4403.28|4402.61|4402.61|0
1637138200000|2021-11-17 08:36:40|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|4401.9|0
1637138220000|2021-11-17 08:37:00|4402.58|4402.58|4401.9|4401.9|4402.58|4402.58|4401.9|4401.9|0
1637138230000|2021-11-17 08:37:10|4401.23|4401.23|4401.23|4401.23|4401.23|4401.23|4401.23|4401.23|0
1637138240000|2021-11-17 08:37:20|4401.9|4401.9|4401.23|4401.23|4401.9|4401.9|4401.23|4401.23|0
1637138260000|2021-11-17 08:37:40|4400.97|4400.97|4401.67|4401.67|4401.67|4401.67|4400.97|4400.97|0
1637138270000|2021-11-17 08:37:50|4400.97|4400.97|4402.52|4402.52|4402.52|4402.52|4400.97|4400.97|0
1637138280000|2021-11-17 08:38:00|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|4402.68|0
1637138290000|2021-11-17 08:38:10|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|0
1637138330000|2021-11-17 08:38:50|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|4403.06|0
1637138350000|2021-11-17 08:39:10|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|4402.71|0
1637138400000|2021-11-17 08:40:00|4402.89|4402.89|4401.83|4401.83|4402.89|4402.89|4401.83|4401.83|0
1637138410000|2021-11-17 08:40:10|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|4401.13|0
1637138420000|2021-11-17 08:40:20|4400.61|4400.61|4400.78|4400.78|4400.78|4400.78|4400.61|4400.61|0
1637138440000|2021-11-17 08:40:40|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|4400.62|0
1637138460000|2021-11-17 08:41:00|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|0
1637138470000|2021-11-17 08:41:10|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|0
1637138480000|2021-11-17 08:41:20|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|4400.1|0
1637138490000|2021-11-17 08:41:30|4400.62|4400.62|4401.68|4401.68|4401.68|4401.68|4400.62|4400.62|0
1637138510000|2021-11-17 08:41:50|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|4400.97|0
1637138530000|2021-11-17 08:42:10|4401.5|4401.5|4401.68|4401.68|4401.68|4401.68|4401.5|4401.5|0
1637138540000|2021-11-17 08:42:20|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|4402.38|0
1637138550000|2021-11-17 08:42:30|4402.73|4402.73|4402.73|4402.73|4402.73|4402.73|4402.73|4402.73|0
1637138560000|2021-11-17 08:42:40|4403.93|4403.93|4405.28|4405.28|4405.28|4405.28|4403.93|4403.93|0
1637138570000|2021-11-17 08:42:50|4404.61|4404.61|4405.28|4405.28|4405.28|4405.28|4404.61|4404.61|0
1637138580000|2021-11-17 08:43:00|4404.93|4404.93|4405.63|4405.63|4405.63|4405.63|4404.93|4404.93|0
1637138650000|2021-11-17 08:44:10|4406.33|4406.33|4405.81|4405.81|4406.33|4406.33|4405.81|4405.81|0
1637138680000|2021-11-17 08:44:40|4406.33|4406.33|4406.51|4406.51|4406.51|4406.51|4406.33|4406.33|0
1637138740000|2021-11-17 08:45:40|4407.18|4407.18|4407.18|4407.18|4407.18|4407.18|4407.18|4407.18|0
1637138760000|2021-11-17 08:46:00|4407.5|4407.5|4410.62|4410.62|4410.62|4410.62|4407.5|4407.5|0
1637138770000|2021-11-17 08:46:10|4410.8|4410.8|4411.79|4411.79|4411.79|4411.79|4410.8|4410.8|0
1637138790000|2021-11-17 08:46:30|4412.02|4412.02|4412.14|4412.14|4412.14|4412.14|4412.02|4412.02|0
1637138800000|2021-11-17 08:46:40|4412.49|4412.49|4409.95|4409.95|4412.67|4412.67|4409.95|4409.95|0
1637138810000|2021-11-17 08:46:50|4410.28|4410.28|4411.32|4411.32|4411.32|4411.32|4410.28|4410.28|0
1637138820000|2021-11-17 08:47:00|4411.49|4411.49|4412.19|4412.19|4412.19|4412.19|4411.49|4411.49|0
1637138830000|2021-11-17 08:47:10|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|4412.37|0
1637138840000|2021-11-17 08:47:20|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|4413.07|0
1637138850000|2021-11-17 08:47:30|4414.24|4414.24|4415.12|4415.12|4415.12|4415.12|4414.24|4414.24|0
1637138870000|2021-11-17 08:47:50|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|4414.59|0
1637138880000|2021-11-17 08:48:00|4415.12|4415.12|4415.12|4415.12|4415.12|4415.12|4415.12|4415.12|0
1637138900000|2021-11-17 08:48:20|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|4414.44|0
1637138940000|2021-11-17 08:49:00|4413.04|4413.04|4413.54|4413.54|4414.07|4414.07|4413.04|4413.04|0
1637139000000|2021-11-17 08:50:00|4414.07|4414.07|4414.94|4414.94|4414.94|4414.94|4414.07|4414.07|0
1637139010000|2021-11-17 08:50:10|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|0
1637139050000|2021-11-17 08:50:50|4416.35|4416.35|4418.1|4418.1|4418.1|4418.1|4416.35|4416.35|0
1637139060000|2021-11-17 08:51:00|4418.47|4418.47|4418.47|4418.47|4418.47|4418.47|4418.47|4418.47|0
1637139080000|2021-11-17 08:51:20|4418.36|4418.36|4418.36|4418.36|4418.36|4418.36|4418.36|4418.36|0
1637139110000|2021-11-17 08:51:50|4418.19|4418.19|4418.19|4418.19|4418.19|4418.19|4417.84|4417.84|0
1637139160000|2021-11-17 08:52:40|4417.84|4417.84|4418.19|4418.19|4418.19|4418.19|4417.84|4417.84|0
1637139180000|2021-11-17 08:53:00|4417.7|4417.7|4414.6|4414.6|4417.7|4417.7|4414.6|4414.6|0
1637139210000|2021-11-17 08:53:30|4414.77|4414.77|4414.6|4414.6|4414.77|4414.77|4414.6|4414.6|0
1637139240000|2021-11-17 08:54:00|4413.9|4413.9|4413.58|4413.58|4413.9|4413.9|4413.58|4413.58|0
1637139260000|2021-11-17 08:54:20|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|0
1637139290000|2021-11-17 08:54:50|4412.37|4412.37|4413.08|4413.08|4413.08|4413.08|4412.37|4412.37|0
1637139300000|2021-11-17 08:55:00|4412.73|4412.73|4413.25|4413.25|4413.25|4413.25|4412.73|4412.73|0
1637139320000|2021-11-17 08:55:20|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|4413.09|0
1637139350000|2021-11-17 08:55:50|4413.77|4413.77|4414.59|4414.59|4414.59|4414.59|4413.77|4413.77|0
1637139370000|2021-11-17 08:56:10|4414.94|4414.94|4415.75|4415.75|4415.75|4415.75|4414.94|4414.94|0
1637139380000|2021-11-17 08:56:20|4416.8|4416.8|4416.8|4416.8|4416.8|4416.8|4416.8|4416.8|0
1637139400000|2021-11-17 08:56:40|4417.5|4417.5|4415.95|4415.95|4417.68|4417.68|4415.95|4415.95|0
1637139410000|2021-11-17 08:56:50|4415.79|4415.79|4416.11|4416.11|4416.11|4416.11|4415.79|4415.79|0
1637139440000|2021-11-17 08:57:20|4416.06|4416.06|4415.18|4415.18|4416.06|4416.06|4415.18|4415.18|0
1637139450000|2021-11-17 08:57:30|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|0
1637139460000|2021-11-17 08:57:40|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|4415.33|0
1637139470000|2021-11-17 08:57:50|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|4415.5|0
1637139500000|2021-11-17 08:58:20|4414.62|4414.62|4414.62|4414.62|4414.62|4414.62|4414.62|4414.62|0
1637139560000|2021-11-17 08:59:20|4415.32|4415.32|4415.32|4415.32|4415.32|4415.32|4415.32|4415.32|0
1637139590000|2021-11-17 08:59:50|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|4415.49|0
1637139600000|2021-11-17 09:00:00|4415.66|4415.66|4414.99|4414.99|4415.66|4415.66|4414.99|4414.99|0
1637139610000|2021-11-17 09:00:10|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|4415.51|0
1637139620000|2021-11-17 09:00:20|4415.69|4415.69|4415.34|4415.34|4415.69|4415.69|4415.34|4415.34|0
1637139640000|2021-11-17 09:00:40|4414.99|4414.99|4413.58|4413.58|4414.99|4414.99|4413.58|4413.58|0
1637139660000|2021-11-17 09:01:00|4413.26|4413.26|4412.9|4412.9|4413.26|4413.26|4412.9|4412.9|0
1637139670000|2021-11-17 09:01:10|4412.55|4412.55|4411.85|4411.85|4412.9|4412.9|4411.85|4411.85|0
1637139720000|2021-11-17 09:02:00|4412.9|4412.9|4412.9|4412.9|4412.9|4412.9|4412.2|4412.2|0
1637139730000|2021-11-17 09:02:10|4412.2|4412.2|4411.53|4411.53|4412.2|4412.2|4411.53|4411.53|0
1637139740000|2021-11-17 09:02:20|4410.82|4410.82|4409.95|4409.95|4410.82|4410.82|4409.95|4409.95|0
1637139750000|2021-11-17 09:02:30|4409.07|4409.07|4408.02|4408.02|4409.07|4409.07|4408.02|4408.02|0
1637139760000|2021-11-17 09:02:40|4408.72|4408.72|4409.07|4409.07|4409.07|4409.07|4408.72|4408.72|0
1637139780000|2021-11-17 09:03:00|4409.28|4409.28|4409.11|4409.11|4409.28|4409.28|4408.58|4408.58|0
1637139790000|2021-11-17 09:03:10|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|4408.58|0
1637139800000|2021-11-17 09:03:20|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|0
1637139810000|2021-11-17 09:03:30|4409.11|4409.11|4409.46|4409.46|4409.46|4409.46|4409.11|4409.11|0
1637139820000|2021-11-17 09:03:40|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|4409.63|0
1637139830000|2021-11-17 09:03:50|4409.28|4409.28|4408.58|4408.58|4409.28|4409.28|4408.58|4408.58|0
1637139840000|2021-11-17 09:04:00|4407.9|4407.9|4408.61|4408.61|4408.61|4408.61|4407.9|4407.9|0
1637139850000|2021-11-17 09:04:10|4408.43|4408.43|4407.55|4407.55|4408.43|4408.43|4407.55|4407.55|0
1637139860000|2021-11-17 09:04:20|4406.68|4406.68|4407.26|4407.26|4407.26|4407.26|4406.68|4406.68|0
1637139880000|2021-11-17 09:04:40|4407.09|4407.09|4406.91|4406.91|4407.09|4407.09|4406.91|4406.91|0
1637139890000|2021-11-17 09:04:50|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|0
1637139900000|2021-11-17 09:05:00|4405.01|4405.01|4404.66|4404.66|4405.01|4405.01|4404.66|4404.66|0
1637139910000|2021-11-17 09:05:10|4404.13|4404.13|4404.31|4404.31|4404.31|4404.31|4404.13|4404.13|0
1637139940000|2021-11-17 09:05:40|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|4404.45|0
1637139950000|2021-11-17 09:05:50|4404.6|4404.6|4404.74|4404.74|4404.74|4404.74|4404.6|4404.6|0
1637139960000|2021-11-17 09:06:00|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|0
1637139970000|2021-11-17 09:06:10|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|4404.57|0
1637139980000|2021-11-17 09:06:20|4404.04|4404.04|4404.19|4404.19|4404.19|4404.19|4404.04|4404.04|0
1637139990000|2021-11-17 09:06:30|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|4403.51|0
1637140020000|2021-11-17 09:07:00|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|0
1637140030000|2021-11-17 09:07:10|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|0
1637140060000|2021-11-17 09:07:40|4403.51|4403.51|4402.99|4402.99|4403.51|4403.51|4402.99|4402.99|0
1637140080000|2021-11-17 09:08:00|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|0
1637140100000|2021-11-17 09:08:20|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|0
1637140110000|2021-11-17 09:08:30|4401.24|4401.24|4400.89|4400.89|4401.24|4401.24|4400.89|4400.89|0
1637140120000|2021-11-17 09:08:40|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|4400.19|0
1637140130000|2021-11-17 09:08:50|4400.03|4400.03|4399.18|4399.18|4400.03|4400.03|4399|4399|0
1637140140000|2021-11-17 09:09:00|4399.88|4399.88|4400.41|4400.41|4400.41|4400.41|4399.88|4399.88|0
1637140150000|2021-11-17 09:09:10|4400.23|4400.23|4400.05|4400.05|4400.23|4400.23|4400.05|4400.05|0
1637140170000|2021-11-17 09:09:30|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|4399.53|0
1637140180000|2021-11-17 09:09:40|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|4399.35|0
1637140190000|2021-11-17 09:09:50|4399.88|4399.88|4399.53|4399.53|4399.88|4399.88|4399.53|4399.53|0
1637140210000|2021-11-17 09:10:10|4399.7|4399.7|4399.53|4399.53|4399.7|4399.7|4399.53|4399.53|0
1637140220000|2021-11-17 09:10:20|4399.7|4399.7|4400.38|4400.38|4400.38|4400.38|4399.7|4399.7|0
1637140260000|2021-11-17 09:11:00|4400.91|4400.91|4401.26|4401.26|4401.26|4401.26|4400.91|4400.91|0
1637140270000|2021-11-17 09:11:10|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|0
1637140310000|2021-11-17 09:11:50|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|0
1637140320000|2021-11-17 09:12:00|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|0
1637140330000|2021-11-17 09:12:10|4401.59|4401.59|4401.64|4401.64|4401.64|4401.64|4401.59|4401.59|0
1637140350000|2021-11-17 09:12:30|4402.52|4402.52|4402.68|4402.68|4402.68|4402.68|4402.52|4402.52|0
1637140360000|2021-11-17 09:12:40|4403.35|4403.35|4404.03|4404.03|4404.03|4404.03|4403.35|4403.35|0
1637140380000|2021-11-17 09:13:00|4404.26|4404.26|4404.96|4404.96|4404.96|4404.96|4404.26|4404.26|0
1637140400000|2021-11-17 09:13:20|4403.39|4403.39|4403.04|4403.04|4403.56|4403.56|4403.04|4403.04|0
1637140410000|2021-11-17 09:13:30|4403.21|4403.21|4402.62|4402.62|4403.21|4403.21|4402.62|4402.62|0
1637140420000|2021-11-17 09:13:40|4402.67|4402.67|4401.8|4401.8|4402.67|4402.67|4401.8|4401.8|0
1637140440000|2021-11-17 09:14:00|4402.15|4402.15|4402.15|4402.15|4402.85|4402.85|4401.97|4401.97|0
1637140460000|2021-11-17 09:14:20|4403.02|4403.02|4403.02|4403.02|4403.02|4403.02|4403.02|4403.02|0
1637140470000|2021-11-17 09:14:30|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|4403.17|0
1637140480000|2021-11-17 09:14:40|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|0
1637140490000|2021-11-17 09:14:50|4403.4|4403.4|4403.4|4403.4|4403.4|4403.4|4403.4|4403.4|0
1637140520000|2021-11-17 09:15:20|4403.24|4403.24|4402.91|4402.91|4403.24|4403.24|4402.91|4402.91|0
1637140530000|2021-11-17 09:15:30|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|4402.75|0
1637140540000|2021-11-17 09:15:40|4402.59|4402.59|4402.76|4402.76|4402.76|4402.76|4402.59|4402.59|0
1637140570000|2021-11-17 09:16:10|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|4402.93|0
1637140590000|2021-11-17 09:16:30|4403.09|4403.09|4404.31|4404.31|4404.31|4404.31|4403.09|4403.09|0
1637140610000|2021-11-17 09:16:50|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|0
1637140620000|2021-11-17 09:17:00|4403.08|4403.08|4401.39|4401.39|4403.08|4403.08|4401.39|4401.39|0
1637140660000|2021-11-17 09:17:40|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.39|4401.39|0
1637140700000|2021-11-17 09:18:20|4400.51|4400.51|4401.73|4401.73|4401.73|4401.73|4400.51|4400.51|0
1637140710000|2021-11-17 09:18:30|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|4401.56|0
1637140750000|2021-11-17 09:19:10|4400.68|4400.68|4400.2|4400.2|4400.86|4400.86|4400.2|4400.2|0
1637140770000|2021-11-17 09:19:30|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|4400.04|0
1637140790000|2021-11-17 09:19:50|4400.2|4400.2|4400.55|4400.55|4400.55|4400.55|4400.2|4400.2|0
1637140800000|2021-11-17 09:20:00|4400.39|4400.39|4400.23|4400.23|4400.39|4400.39|4400.23|4400.23|0
1637140810000|2021-11-17 09:20:10|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|4400.55|0
1637140820000|2021-11-17 09:20:20|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|4400.34|0
1637140830000|2021-11-17 09:20:30|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|4400.17|0
1637140840000|2021-11-17 09:20:40|4398.59|4398.59|4398.43|4398.43|4398.59|4398.59|4398.43|4398.43|0
1637140850000|2021-11-17 09:20:50|4398.08|4398.08|4398.25|4398.25|4398.25|4398.25|4398.08|4398.08|0
1637140860000|2021-11-17 09:21:00|4398.78|4398.78|4398.1|4398.1|4398.78|4398.78|4398.1|4398.1|0
1637140960000|2021-11-17 09:22:40|4397.93|4397.93|4398.45|4398.45|4398.45|4398.45|4397.93|4397.93|0
1637140980000|2021-11-17 09:23:00|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|0
1637141010000|2021-11-17 09:23:30|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|4398.98|0
1637141030000|2021-11-17 09:23:50|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|0
1637141050000|2021-11-17 09:24:10|4401.38|4401.38|4402.08|4402.08|4402.43|4402.43|4401.38|4401.38|0
1637141060000|2021-11-17 09:24:20|4400.86|4400.86|4400.18|4400.18|4400.86|4400.86|4400.18|4400.18|0
1637141070000|2021-11-17 09:24:30|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|4400.86|0
1637141090000|2021-11-17 09:24:50|4401.73|4401.73|4402.96|4402.96|4402.96|4402.96|4401.73|4401.73|0
1637141100000|2021-11-17 09:25:00|4403.12|4403.12|4402.8|4402.8|4403.12|4403.12|4402.8|4402.8|0
1637141130000|2021-11-17 09:25:30|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|4402.27|0
1637141140000|2021-11-17 09:25:40|4402.1|4402.1|4401.92|4401.92|4402.1|4402.1|4401.92|4401.92|0
1637141190000|2021-11-17 09:26:30|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|0
1637141240000|2021-11-17 09:27:20|4400.38|4400.38|4400.2|4400.2|4400.38|4400.38|4400.2|4400.2|0
1637141290000|2021-11-17 09:28:10|4401.57|4401.57|4401.74|4401.74|4401.74|4401.74|4401.57|4401.57|0
1637141300000|2021-11-17 09:28:20|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|4401.07|0
1637141330000|2021-11-17 09:28:50|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|0
1637141340000|2021-11-17 09:29:00|4398.96|4398.96|4398.79|4398.79|4399.14|4399.14|4398.79|4398.79|0
1637141350000|2021-11-17 09:29:10|4400.14|4400.14|4401.34|4401.34|4402.02|4402.02|4400.14|4400.14|0
1637141380000|2021-11-17 09:29:40|4401.58|4401.58|4401.78|4401.78|4401.93|4401.93|4401.58|4401.58|0
1637141410000|2021-11-17 09:30:10|4403.13|4403.13|4402.97|4402.97|4403.13|4403.13|4402.97|4402.97|0
1637141440000|2021-11-17 09:30:40|4403.64|4403.64|4404.32|4404.32|4404.32|4404.32|4403.64|4403.64|0
1637141450000|2021-11-17 09:30:50|4405|4405|4405|4405|4405|4405|4405|4405|0
1637141460000|2021-11-17 09:31:00|4405.17|4405.17|4406.22|4406.22|4406.22|4406.22|4405.17|4405.17|0
1637141480000|2021-11-17 09:31:20|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1637141510000|2021-11-17 09:31:50|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|0
1637141530000|2021-11-17 09:32:10|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1637141560000|2021-11-17 09:32:40|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|4405.72|0
1637141570000|2021-11-17 09:32:50|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1637141580000|2021-11-17 09:33:00|4406.24|4406.24|4406.06|4406.06|4406.24|4406.24|4406.06|4406.06|0
1637141600000|2021-11-17 09:33:20|4406.24|4406.24|4406.24|4406.24|4406.24|4406.24|4406.24|4406.24|0
1637141620000|2021-11-17 09:33:40|4405.58|4405.58|4405.26|4405.26|4405.58|4405.58|4405.26|4405.26|0
1637141630000|2021-11-17 09:33:50|4404.93|4404.93|4403.38|4403.38|4404.93|4404.93|4403.38|4403.38|0
1637141640000|2021-11-17 09:34:00|4404.19|4404.19|4404.87|4404.87|4404.87|4404.87|4404.19|4404.19|0
1637141660000|2021-11-17 09:34:20|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|4404.71|0
1637141680000|2021-11-17 09:34:40|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|4405.03|0
1637141720000|2021-11-17 09:35:20|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|4405.19|0
1637141730000|2021-11-17 09:35:30|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|4404.31|0
1637141740000|2021-11-17 09:35:40|4404.67|4404.67|4404.78|4404.78|4404.78|4404.78|4404.55|4404.55|0
1637141750000|2021-11-17 09:35:50|4404.08|4404.08|4404.2|4404.2|4404.2|4404.2|4404.08|4404.08|0
1637141780000|2021-11-17 09:36:20|4404.9|4404.9|4405.23|4405.23|4405.23|4405.23|4404.9|4404.9|0
1637141790000|2021-11-17 09:36:30|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|4405.34|0
1637141800000|2021-11-17 09:36:40|4405.17|4405.17|4405.34|4405.34|4405.34|4405.34|4405.17|4405.17|0
1637141830000|2021-11-17 09:37:10|4406.02|4406.02|4405.97|4405.97|4406.02|4406.02|4405.97|4405.97|0
1637141890000|2021-11-17 09:38:10|4405.8|4405.8|4406.48|4406.48|4406.48|4406.48|4405.8|4405.8|0
1637142010000|2021-11-17 09:40:10|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|0
1637142020000|2021-11-17 09:40:20|4407.25|4407.25|4408.15|4408.15|4408.15|4408.15|4406.92|4406.92|0
1637142060000|2021-11-17 09:41:00|4407.98|4407.98|4407.63|4407.63|4407.98|4407.98|4407.63|4407.63|0
1637142100000|2021-11-17 09:41:40|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|4407.75|0
1637142170000|2021-11-17 09:42:50|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|4407.22|0
1637142180000|2021-11-17 09:43:00|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|0
1637142230000|2021-11-17 09:43:50|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|0
1637142260000|2021-11-17 09:44:20|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|4408.37|0
1637142310000|2021-11-17 09:45:10|4409.05|4409.05|4409.4|4409.4|4409.4|4409.4|4409.05|4409.05|0
1637142320000|2021-11-17 09:45:20|4408.7|4408.7|4409.22|4409.22|4409.58|4409.58|4408.7|4408.7|0
1637142360000|2021-11-17 09:46:00|4408.55|4408.55|4409.22|4409.22|4409.22|4409.22|4408.55|4408.55|0
1637142370000|2021-11-17 09:46:10|4408.17|4408.17|4408.17|4408.17|4408.17|4408.17|4408.17|4408.17|0
1637142380000|2021-11-17 09:46:20|4407.3|4407.3|4407.82|4407.82|4407.82|4407.82|4407.3|4407.3|0
1637142480000|2021-11-17 09:48:00|4408|4408|4408.35|4408.35|4408.35|4408.35|4408|4408|0
1637142490000|2021-11-17 09:48:10|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|4407.67|0
1637142530000|2021-11-17 09:48:50|4406.97|4406.97|4406.44|4406.44|4406.97|4406.97|4406.44|4406.44|0
1637142550000|2021-11-17 09:49:10|4406.27|4406.27|4406.62|4406.62|4406.62|4406.62|4406.27|4406.27|0
1637142560000|2021-11-17 09:49:20|4406.36|4406.36|4405.79|4405.79|4406.37|4406.37|4405.79|4405.79|0
1637142570000|2021-11-17 09:49:30|4405.85|4405.85|4406.16|4406.16|4406.22|4406.22|4405.85|4405.85|0
1637142580000|2021-11-17 09:49:40|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|0
1637142590000|2021-11-17 09:49:50|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|0
1637142600000|2021-11-17 09:50:00|4406.53|4406.53|4406.65|4406.65|4406.65|4406.65|4406.47|4406.47|0
1637142610000|2021-11-17 09:50:10|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|4406.44|0
1637142630000|2021-11-17 09:50:30|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|4406.56|0
1637142640000|2021-11-17 09:50:40|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|0
1637142670000|2021-11-17 09:51:10|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|4406.59|0
1637142730000|2021-11-17 09:52:10|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|4406.23|0
1637142750000|2021-11-17 09:52:30|4405.71|4405.71|4405.71|4405.71|4405.88|4405.88|4405.03|4405.03|0
1637142770000|2021-11-17 09:52:50|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|4405.59|0
1637142790000|2021-11-17 09:53:10|4405.83|4405.83|4405.98|4405.98|4405.98|4405.98|4405.83|4405.83|0
1637142810000|2021-11-17 09:53:30|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|4406.1|0
1637142870000|2021-11-17 09:54:30|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|4406.78|0
1637142880000|2021-11-17 09:54:40|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|4407.3|0
1637142950000|2021-11-17 09:55:50|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|0
1637142960000|2021-11-17 09:56:00|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|4407.54|0
1637142980000|2021-11-17 09:56:20|4406.16|4406.16|4406.69|4406.69|4406.69|4406.69|4406.16|4406.16|0
1637143000000|2021-11-17 09:56:40|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|0
1637143090000|2021-11-17 09:58:10|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|4406.16|0
1637143110000|2021-11-17 09:58:30|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|4406.4|0
1637143120000|2021-11-17 09:58:40|4406.54|4406.54|4406.08|4406.08|4406.54|4406.54|4406.08|4406.08|0
1637143140000|2021-11-17 09:59:00|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|0
1637143190000|2021-11-17 09:59:50|4406.1|4406.1|4406.25|4406.25|4406.25|4406.25|4406.1|4406.1|0
1637143210000|2021-11-17 10:00:10|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|4406.13|0
1637143250000|2021-11-17 10:00:50|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|4406.3|0
1637143260000|2021-11-17 10:01:00|4406.07|4406.07|4406.07|4406.07|4406.07|4406.07|4406.07|4406.07|0
1637143310000|2021-11-17 10:01:50|4406.89|4406.89|4406.94|4406.94|4406.94|4406.94|4406.89|4406.89|0
1637143320000|2021-11-17 10:02:00|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|0
1637143340000|2021-11-17 10:02:20|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|4406.47|0
1637143370000|2021-11-17 10:02:50|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|4406.62|0
1637143380000|2021-11-17 10:03:00|4407.3|4407.3|4407.46|4407.46|4407.46|4407.46|4407.3|4407.3|0
1637143390000|2021-11-17 10:03:10|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|0
1637143400000|2021-11-17 10:03:20|4408.17|4408.17|4408.17|4408.17|4408.17|4408.17|4408.17|4408.17|0
1637143430000|2021-11-17 10:03:50|4407.81|4407.81|4408.87|4408.87|4408.87|4408.87|4407.81|4407.81|0
1637143460000|2021-11-17 10:04:20|4407.81|4407.81|4408.05|4408.05|4408.05|4408.05|4407.64|4407.64|0
1637143470000|2021-11-17 10:04:30|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|0
1637143480000|2021-11-17 10:04:40|4408.02|4408.02|4407.67|4407.67|4408.37|4408.37|4407.67|4407.67|0
1637143500000|2021-11-17 10:05:00|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|0
1637143530000|2021-11-17 10:05:30|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|4406.86|0
1637143540000|2021-11-17 10:05:40|4407.04|4407.04|4407.04|4407.04|4407.04|4407.04|4407.04|4407.04|0
1637143550000|2021-11-17 10:05:50|4407.39|4407.39|4407.74|4407.74|4407.74|4407.74|4407.39|4407.39|0
1637143580000|2021-11-17 10:06:20|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|0
1637143600000|2021-11-17 10:06:40|4409.14|4409.14|4410.19|4410.19|4410.19|4410.19|4409.14|4409.14|0
1637143610000|2021-11-17 10:06:50|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|4410.02|0
1637143620000|2021-11-17 10:07:00|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|4409.84|0
1637143630000|2021-11-17 10:07:10|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|4409.99|0
1637143670000|2021-11-17 10:07:50|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|0
1637143680000|2021-11-17 10:08:00|4410.16|4410.16|4410.16|4410.16|4410.16|4410.16|4410.16|4410.16|0
1637143690000|2021-11-17 10:08:10|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|4410.69|0
1637143700000|2021-11-17 10:08:20|4410.51|4410.51|4409.84|4409.84|4410.51|4410.51|4409.84|4409.84|0
1637143710000|2021-11-17 10:08:30|4410.01|4410.01|4410.34|4410.34|4410.34|4410.34|4410.01|4410.01|0
1637143740000|2021-11-17 10:09:00|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|4410.52|0
1637143790000|2021-11-17 10:09:50|4411.39|4411.39|4411.55|4411.55|4411.55|4411.55|4411.39|4411.39|0
1637143800000|2021-11-17 10:10:00|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|0
1637143810000|2021-11-17 10:10:10|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|4411.48|0
1637143820000|2021-11-17 10:10:20|4410.95|4410.95|4411.83|4411.83|4411.83|4411.83|4410.95|4410.95|0
1637143830000|2021-11-17 10:10:30|4411.98|4411.98|4411.98|4411.98|4411.98|4411.98|4411.83|4411.83|0
1637143840000|2021-11-17 10:10:40|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|4411.63|0
1637143870000|2021-11-17 10:11:10|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|4411.79|0
1637143900000|2021-11-17 10:11:40|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|4411.26|0
1637143910000|2021-11-17 10:11:50|4411.37|4411.37|4411.37|4411.37|4411.37|4411.37|4411.37|4411.37|0
1637143920000|2021-11-17 10:12:00|4411.49|4411.49|4411.31|4411.31|4411.49|4411.49|4411.31|4411.31|0
1637143930000|2021-11-17 10:12:10|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|0
1637143960000|2021-11-17 10:12:40|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|0
1637143990000|2021-11-17 10:13:10|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|4410.43|0
1637144030000|2021-11-17 10:13:50|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|4410.79|0
1637144040000|2021-11-17 10:14:00|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|0
1637144060000|2021-11-17 10:14:20|4411.31|4411.31|4411.55|4411.55|4411.55|4411.55|4411.31|4411.31|0
1637144100000|2021-11-17 10:15:00|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|4411.2|0
1637144110000|2021-11-17 10:15:10|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|0
1637144120000|2021-11-17 10:15:20|4411.43|4411.43|4411.6|4411.6|4411.6|4411.6|4411.43|4411.43|0
1637144130000|2021-11-17 10:15:30|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|4412.28|0
1637144140000|2021-11-17 10:15:40|4411.6|4411.6|4411.6|4411.6|4411.6|4411.6|4411.6|4411.6|0
1637144160000|2021-11-17 10:16:00|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|4411.95|0
1637144240000|2021-11-17 10:17:20|4412.31|4412.31|4412.31|4412.31|4412.31|4412.31|4412.31|4412.31|0
1637144250000|2021-11-17 10:17:30|4412.83|4412.83|4413.18|4413.18|4413.18|4413.18|4412.83|4412.83|0
1637144260000|2021-11-17 10:17:40|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|4412.83|0
1637144270000|2021-11-17 10:17:50|4412.67|4412.67|4412.49|4412.49|4413.02|4413.02|4412.49|4412.49|0
1637144290000|2021-11-17 10:18:10|4411.62|4411.62|4411.99|4411.99|4411.99|4411.99|4410.94|4410.94|0
1637144300000|2021-11-17 10:18:20|4411.89|4411.89|4411.78|4411.78|4411.89|4411.89|4411.78|4411.78|0
1637144310000|2021-11-17 10:18:30|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|4411.43|0
1637144360000|2021-11-17 10:19:20|4411.96|4411.96|4413.85|4413.85|4413.85|4413.85|4411.96|4411.96|0
1637144370000|2021-11-17 10:19:30|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|4413.95|0
1637144390000|2021-11-17 10:19:50|4414.66|4414.66|4415.01|4415.01|4415.18|4415.18|4414.66|4414.66|0
1637144420000|2021-11-17 10:20:20|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|4415.68|0
1637144430000|2021-11-17 10:20:30|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|4415.01|0
1637144460000|2021-11-17 10:21:00|4416.06|4416.06|4415.71|4415.71|4416.06|4416.06|4415.71|4415.71|0
1637144470000|2021-11-17 10:21:10|4415.18|4415.18|4414.13|4414.13|4415.18|4415.18|4414.13|4414.13|0
1637144550000|2021-11-17 10:22:30|4414.46|4414.46|4413.78|4413.78|4414.46|4414.46|4413.78|4413.78|0
1637144640000|2021-11-17 10:24:00|4415.71|4415.71|4416.23|4416.23|4416.23|4416.23|4415.71|4415.71|0
1637144650000|2021-11-17 10:24:10|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|0
1637144710000|2021-11-17 10:25:10|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|4416.76|0
1637144730000|2021-11-17 10:25:30|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|0
1637144760000|2021-11-17 10:26:00|4416.59|4416.59|4416.06|4416.06|4416.59|4416.59|4416.06|4416.06|0
1637144780000|2021-11-17 10:26:20|4416.18|4416.18|4416|4416|4416.18|4416.18|4416|4416|0
1637144790000|2021-11-17 10:26:30|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|4415.88|0
1637144880000|2021-11-17 10:28:00|4416.59|4416.59|4416.94|4416.94|4416.94|4416.94|4416.59|4416.59|0
1637144900000|2021-11-17 10:28:20|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|4417.46|0
1637144910000|2021-11-17 10:28:30|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|4417.99|0
1637144930000|2021-11-17 10:28:50|4418.15|4418.15|4419.55|4419.55|4419.55|4419.55|4418.15|4418.15|0
1637144940000|2021-11-17 10:29:00|4419.91|4419.91|4422.58|4422.58|4422.58|4422.58|4419.2|4419.2|0
1637144950000|2021-11-17 10:29:10|4422.9|4422.9|4423.83|4423.83|4423.83|4423.83|4422.9|4422.9|0
1637144960000|2021-11-17 10:29:20|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|0
1637144980000|2021-11-17 10:29:40|4422.92|4422.92|4423.27|4423.27|4423.27|4423.27|4422.92|4422.92|0
1637145030000|2021-11-17 10:30:30|4422.57|4422.57|4422.39|4422.39|4422.57|4422.57|4422.39|4422.39|0
1637145040000|2021-11-17 10:30:40|4421.87|4421.87|4421.87|4421.87|4421.87|4421.87|4421.87|4421.87|0
1637145060000|2021-11-17 10:31:00|4421.19|4421.19|4422.94|4422.94|4422.94|4422.94|4421.19|4421.19|0
1637145080000|2021-11-17 10:31:20|4422.59|4422.59|4421.89|4421.89|4422.59|4422.59|4421.89|4421.89|0
1637145100000|2021-11-17 10:31:40|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|4421.22|0
1637145110000|2021-11-17 10:31:50|4420.52|4420.52|4421.04|4421.04|4421.04|4421.04|4420.52|4420.52|0
1637145120000|2021-11-17 10:32:00|4421.39|4421.39|4420.69|4420.69|4421.39|4421.39|4420.69|4420.69|0
1637145130000|2021-11-17 10:32:10|4420.16|4420.16|4420.16|4420.16|4420.16|4420.16|4420.16|4420.16|0
1637145140000|2021-11-17 10:32:20|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|4420.28|0
1637145160000|2021-11-17 10:32:40|4420.98|4420.98|4420.98|4420.98|4420.98|4420.98|4420.98|4420.98|0
1637145170000|2021-11-17 10:32:50|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|0
1637145190000|2021-11-17 10:33:10|4421.33|4421.33|4420.46|4420.46|4421.33|4421.33|4420.46|4420.46|0
1637145200000|2021-11-17 10:33:20|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|0
1637145210000|2021-11-17 10:33:30|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|4421.16|0
1637145290000|2021-11-17 10:34:50|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|4421.68|0
1637145300000|2021-11-17 10:35:00|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|4420.81|0
1637145360000|2021-11-17 10:36:00|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|4422.04|0
1637145420000|2021-11-17 10:37:00|4422.71|4422.71|4423.39|4423.39|4423.39|4423.39|4422.71|4422.71|0
1637145430000|2021-11-17 10:37:10|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|4424.79|0
1637145490000|2021-11-17 10:38:10|4424.97|4424.97|4423.59|4423.59|4424.97|4424.97|4423.59|4423.59|0
1637145510000|2021-11-17 10:38:30|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|4423.82|0
1637145540000|2021-11-17 10:39:00|4423.47|4423.47|4423.37|4423.37|4423.47|4423.47|4423.37|4423.37|0
1637145590000|2021-11-17 10:39:50|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|0
1637145610000|2021-11-17 10:40:10|4423.37|4423.37|4423.19|4423.19|4423.37|4423.37|4423.19|4423.19|0
1637145630000|2021-11-17 10:40:30|4423.54|4423.54|4423.89|4423.89|4423.89|4423.89|4423.54|4423.54|0
1637145690000|2021-11-17 10:41:30|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|4423.19|0
1637145720000|2021-11-17 10:42:00|4423.07|4423.07|4422.96|4422.96|4423.07|4423.07|4422.96|4422.96|0
1637145730000|2021-11-17 10:42:10|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|0
1637145740000|2021-11-17 10:42:20|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|4423.95|0
1637145750000|2021-11-17 10:42:30|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|0
1637145780000|2021-11-17 10:43:00|4423.25|4423.25|4423.25|4423.25|4423.25|4423.25|4423.25|4423.25|0
1637145810000|2021-11-17 10:43:30|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|4423.09|0
1637145820000|2021-11-17 10:43:40|4422.74|4422.74|4422.57|4422.57|4422.74|4422.74|4422.39|4422.39|0
1637145830000|2021-11-17 10:43:50|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|4422.74|0
1637145840000|2021-11-17 10:44:00|4423.09|4423.09|4423.27|4423.27|4423.27|4423.27|4423.09|4423.09|0
1637145900000|2021-11-17 10:45:00|4423.32|4423.32|4423.32|4423.32|4423.32|4423.32|4423.32|4423.32|0
1637145910000|2021-11-17 10:45:10|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|4424.67|0
1637145920000|2021-11-17 10:45:20|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|4424.82|0
1637145960000|2021-11-17 10:46:00|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|4424.14|0
1637145990000|2021-11-17 10:46:30|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|4423.47|0
1637146000000|2021-11-17 10:46:40|4424.69|4424.69|4425.4|4425.4|4425.4|4425.4|4424.69|4424.69|0
1637146050000|2021-11-17 10:47:30|4425.92|4425.92|4425.25|4425.25|4425.92|4425.92|4425.25|4425.25|0
1637146100000|2021-11-17 10:48:20|4425.35|4425.35|4425.46|4425.46|4425.46|4425.46|4425.35|4425.35|0
1637146150000|2021-11-17 10:49:10|4425.63|4425.63|4426.16|4426.16|4426.16|4426.16|4425.63|4425.63|0
1637146200000|2021-11-17 10:50:00|4425.98|4425.98|4425.98|4425.98|4425.98|4425.98|4425.98|4425.98|0
1637146210000|2021-11-17 10:50:10|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|4425.63|0
1637146230000|2021-11-17 10:50:30|4425.53|4425.53|4425.53|4425.53|4425.53|4425.53|4425.53|4425.53|0
1637146250000|2021-11-17 10:50:50|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|0
1637146290000|2021-11-17 10:51:30|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|4424.47|0
1637146360000|2021-11-17 10:52:40|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|4424.83|0
1637146380000|2021-11-17 10:53:00|4425.53|4425.53|4425.53|4425.53|4425.53|4425.53|4425.53|4425.53|0
1637146390000|2021-11-17 10:53:10|4426.23|4426.23|4425.53|4425.53|4426.23|4426.23|4425.53|4425.53|0
1637146420000|2021-11-17 10:53:40|4425.35|4425.35|4425.18|4425.18|4425.35|4425.35|4425.18|4425.18|0
1637146430000|2021-11-17 10:53:50|4425|4425|4425|4425|4425|4425|4425|4425|0
1637146470000|2021-11-17 10:54:30|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|4424.88|0
1637146490000|2021-11-17 10:54:50|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|4424.65|0
1637146510000|2021-11-17 10:55:10|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|4423.77|0
1637146550000|2021-11-17 10:55:50|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|4423.07|0
1637146570000|2021-11-17 10:56:10|4421.69|4421.69|4421.69|4421.69|4421.69|4421.69|4421.02|4421.02|0
1637146580000|2021-11-17 10:56:20|4421.52|4421.52|4421.52|4421.52|4421.52|4421.52|4421.52|4421.52|0
1637146590000|2021-11-17 10:56:30|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|4421.36|0
1637146670000|2021-11-17 10:57:50|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|4420.13|0
1637146690000|2021-11-17 10:58:10|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|4420.31|0
1637146730000|2021-11-17 10:58:50|4419.61|4419.61|4419.26|4419.26|4419.61|4419.61|4418.9|4418.9|0
1637146740000|2021-11-17 10:59:00|4419.37|4419.37|4419.37|4419.37|4419.37|4419.37|4419.37|4419.37|0
1637146750000|2021-11-17 10:59:10|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|4419.26|0
1637146770000|2021-11-17 10:59:30|4418.56|4418.56|4419.08|4419.08|4419.08|4419.08|4418.56|4418.56|0
1637146910000|2021-11-17 11:01:50|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|0
1637146940000|2021-11-17 11:02:20|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|4419.55|0
1637146960000|2021-11-17 11:02:40|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|0
1637146970000|2021-11-17 11:02:50|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|0
1637147010000|2021-11-17 11:03:30|4418.17|4418.17|4418.17|4418.17|4418.17|4418.17|4417.5|4417.5|0
1637147020000|2021-11-17 11:03:40|4418.85|4418.85|4418.17|4418.17|4418.85|4418.85|4418.17|4418.17|0
1637147080000|2021-11-17 11:04:40|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|0
1637147120000|2021-11-17 11:05:20|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|4417.41|0
1637147160000|2021-11-17 11:06:00|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|4417.24|0
1637147170000|2021-11-17 11:06:10|4416.89|4416.89|4416.71|4416.71|4416.89|4416.89|4416.71|4416.71|0
1637147190000|2021-11-17 11:06:30|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|4416.04|0
1637147220000|2021-11-17 11:07:00|4416.71|4416.71|4417.56|4417.56|4417.56|4417.56|4416.71|4416.71|0
1637147250000|2021-11-17 11:07:30|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|4417.89|0
1637147340000|2021-11-17 11:09:00|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|0
1637147360000|2021-11-17 11:09:20|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|0
1637147370000|2021-11-17 11:09:30|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|4415.64|0
1637147490000|2021-11-17 11:11:30|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|4416.16|0
1637147500000|2021-11-17 11:11:40|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|4415.81|0
1637147580000|2021-11-17 11:13:00|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|4416.49|0
1637147600000|2021-11-17 11:13:20|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|4416.31|0
1637147660000|2021-11-17 11:14:20|4415.96|4415.96|4416.31|4416.31|4416.31|4416.31|4415.96|4415.96|0
1637147690000|2021-11-17 11:14:50|4415.96|4415.96|4415.61|4415.61|4415.96|4415.96|4415.61|4415.61|0
1637147700000|2021-11-17 11:15:00|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|4415.46|0
1637147710000|2021-11-17 11:15:10|4415.11|4415.11|4415.11|4415.11|4415.11|4415.11|4415.11|4415.11|0
1637147760000|2021-11-17 11:16:00|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|4415.23|0
1637147770000|2021-11-17 11:16:10|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|4415.35|0
1637147800000|2021-11-17 11:16:40|4415.46|4415.46|4415.25|4415.25|4415.46|4415.46|4415.25|4415.25|0
1637147810000|2021-11-17 11:16:50|4414.99|4414.99|4414.91|4414.91|4414.99|4414.99|4414.7|4414.7|0
1637147830000|2021-11-17 11:17:10|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|4414.97|0
1637147840000|2021-11-17 11:17:20|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|4415.02|0
1637147850000|2021-11-17 11:17:30|4414.32|4414.32|4413.79|4413.79|4414.32|4414.32|4413.79|4413.79|0
1637147860000|2021-11-17 11:17:40|4412.74|4412.74|4413.27|4413.27|4413.27|4413.27|4412.74|4412.74|0
1637147870000|2021-11-17 11:17:50|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|4413.94|0
1637147890000|2021-11-17 11:18:10|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|4413.82|0
1637147920000|2021-11-17 11:18:40|4413.12|4413.12|4412.1|4412.1|4413.12|4413.12|4412.1|4412.1|0
1637147980000|2021-11-17 11:19:40|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|0
1637148000000|2021-11-17 11:20:00|4411.39|4411.39|4410.69|4410.69|4411.39|4411.39|4410.69|4410.69|0
1637148080000|2021-11-17 11:21:20|4411.22|4411.22|4411.75|4411.75|4411.75|4411.75|4411.22|4411.22|0
1637148100000|2021-11-17 11:21:40|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|0
1637148140000|2021-11-17 11:22:20|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|0
1637148150000|2021-11-17 11:22:30|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|4411.39|0
1637148180000|2021-11-17 11:23:00|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|4411.92|0
1637148290000|2021-11-17 11:24:50|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|4411.75|0
1637148300000|2021-11-17 11:25:00|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|0
1637148320000|2021-11-17 11:25:20|4410.99|4410.99|4410.64|4410.64|4410.99|4410.99|4410.64|4410.64|0
1637148370000|2021-11-17 11:26:10|4409.76|4409.76|4410.28|4410.28|4410.28|4410.28|4409.76|4409.76|0
1637148430000|2021-11-17 11:27:10|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|0
1637148460000|2021-11-17 11:27:40|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|4411.69|0
1637148470000|2021-11-17 11:27:50|4411.8|4411.8|4411.28|4411.28|4411.8|4411.8|4411.28|4411.28|0
1637148560000|2021-11-17 11:29:20|4411.98|4411.98|4413.21|4413.21|4413.21|4413.21|4411.8|4411.8|0
1637148570000|2021-11-17 11:29:30|4412.33|4412.33|4412.33|4412.33|4412.45|4412.45|4412.33|4412.33|0
1637148580000|2021-11-17 11:29:40|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|4412.21|0
1637148600000|2021-11-17 11:30:00|4412.91|4412.91|4413.24|4413.24|4413.24|4413.24|4412.91|4412.91|0
1637148630000|2021-11-17 11:30:30|4412.89|4412.89|4412.54|4412.54|4413.07|4413.07|4412.54|4412.54|0
1637148660000|2021-11-17 11:31:00|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|0
1637148730000|2021-11-17 11:32:10|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|4411.66|0
1637148740000|2021-11-17 11:32:20|4410.79|4410.79|4410.26|4410.26|4410.79|4410.79|4410.26|4410.26|0
1637148750000|2021-11-17 11:32:30|4410.96|4410.96|4410.79|4410.79|4410.96|4410.96|4410.79|4410.79|0
1637148760000|2021-11-17 11:32:40|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|4410.96|0
1637148830000|2021-11-17 11:33:50|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|4411.14|0
1637148840000|2021-11-17 11:34:00|4411.66|4411.66|4411.84|4411.84|4411.84|4411.84|4411.66|4411.66|0
1637148860000|2021-11-17 11:34:20|4412.42|4412.42|4412.21|4412.21|4412.42|4412.42|4412.21|4412.21|0
1637148910000|2021-11-17 11:35:10|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|4411.86|0
1637148920000|2021-11-17 11:35:20|4412.15|4412.15|4412.15|4412.15|4412.15|4412.15|4412.15|4412.15|0
1637148960000|2021-11-17 11:36:00|4411.8|4411.8|4411.98|4411.98|4411.98|4411.98|4411.8|4411.8|0
1637148970000|2021-11-17 11:36:10|4411.3|4411.3|4410.3|4410.3|4411.3|4411.3|4409.27|4409.27|0
1637149000000|2021-11-17 11:36:40|4410.01|4410.01|4409.68|4409.68|4410.01|4410.01|4409.68|4409.68|0
1637149050000|2021-11-17 11:37:30|4409.33|4409.33|4409.33|4409.33|4409.33|4409.33|4409.33|4409.33|0
1637149070000|2021-11-17 11:37:50|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|0
1637149090000|2021-11-17 11:38:10|4410.84|4410.84|4410.84|4410.84|4410.84|4410.84|4410.84|4410.84|0
1637149130000|2021-11-17 11:38:50|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|4410.32|0
1637149150000|2021-11-17 11:39:10|4409.97|4409.97|4409.97|4409.97|4409.97|4409.97|4409.97|4409.97|0
1637149180000|2021-11-17 11:39:40|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|0
1637149190000|2021-11-17 11:39:50|4408.62|4408.62|4408.62|4408.62|4408.62|4408.62|4408.62|4408.62|0
1637149210000|2021-11-17 11:40:10|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|4408.79|0
1637149250000|2021-11-17 11:40:50|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|4407.56|0
1637149260000|2021-11-17 11:41:00|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|0
1637149440000|2021-11-17 11:44:00|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|4407.24|0
1637149460000|2021-11-17 11:44:20|4407.06|4407.06|4407.59|4407.59|4407.59|4407.59|4407.06|4407.06|0
1637149470000|2021-11-17 11:44:30|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|4407.43|0
1637149480000|2021-11-17 11:44:40|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|0
1637149500000|2021-11-17 11:45:00|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|0
1637149530000|2021-11-17 11:45:30|4408.08|4408.08|4407.4|4407.4|4408.08|4408.08|4407.4|4407.4|0
1637149560000|2021-11-17 11:46:00|4407.3|4407.3|4407.82|4407.82|4407.82|4407.82|4407.3|4407.3|0
1637149590000|2021-11-17 11:46:30|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|4407.99|0
1637149610000|2021-11-17 11:46:50|4408.34|4408.34|4408.51|4408.51|4408.51|4408.51|4408.34|4408.34|0
1637149640000|2021-11-17 11:47:20|4408.69|4408.69|4408.16|4408.16|4408.69|4408.69|4408.16|4408.16|0
1637149660000|2021-11-17 11:47:40|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|4408.86|0
1637149770000|2021-11-17 11:49:30|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|0
1637149780000|2021-11-17 11:49:40|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|4407.66|0
1637149800000|2021-11-17 11:50:00|4407.48|4407.48|4407.84|4407.84|4407.84|4407.84|4407.48|4407.48|0
1637149910000|2021-11-17 11:51:50|4407.48|4407.48|4408.36|4408.36|4408.36|4408.36|4407.48|4407.48|0
1637149980000|2021-11-17 11:53:00|4408.1|4408.1|4407.98|4407.98|4408.1|4408.1|4407.98|4407.98|0
1637150110000|2021-11-17 11:55:10|4407.45|4407.45|4406.93|4406.93|4407.45|4407.45|4406.93|4406.93|0
1637150170000|2021-11-17 11:56:10|4407.63|4407.63|4408.68|4408.68|4408.68|4408.68|4407.63|4407.63|0
1637150210000|2021-11-17 11:56:50|4407.81|4407.81|4407.66|4407.66|4407.81|4407.81|4407.66|4407.66|0
1637150220000|2021-11-17 11:57:00|4406.98|4406.98|4408.03|4408.03|4408.03|4408.03|4406.98|4406.98|0
1637150230000|2021-11-17 11:57:10|4409.09|4409.09|4409.96|4409.96|4409.96|4409.96|4408.74|4408.74|0
1637150280000|2021-11-17 11:58:00|4410.31|4410.31|4410.14|4410.14|4410.31|4410.31|4410.14|4410.14|0
1637150290000|2021-11-17 11:58:10|4409.26|4409.26|4408.42|4408.42|4409.26|4409.26|4408.42|4408.42|0
1637150370000|2021-11-17 11:59:30|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|4407.02|0
1637150380000|2021-11-17 11:59:40|4406.32|4406.32|4406.11|4406.11|4406.32|4406.32|4406.11|4406.11|0
1637150390000|2021-11-17 11:59:50|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|4406.63|0
1637150400000|2021-11-17 12:00:00|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.28|4405.28|0
1637150410000|2021-11-17 12:00:10|4406.13|4406.13|4406.13|4406.13|4406.81|4406.81|4406.13|4406.13|0
1637150430000|2021-11-17 12:00:30|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|4405.96|0
1637150460000|2021-11-17 12:01:00|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|4405.28|0
1637150480000|2021-11-17 12:01:20|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|4405.81|0
1637150490000|2021-11-17 12:01:30|4405.66|4405.66|4405.37|4405.37|4405.66|4405.66|4405.37|4405.37|0
1637150500000|2021-11-17 12:01:40|4405.52|4405.52|4405.08|4405.08|4405.52|4405.52|4405.08|4405.08|0
1637150510000|2021-11-17 12:01:50|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|4405.25|0
1637150520000|2021-11-17 12:02:00|4405.6|4405.6|4405.98|4405.98|4405.98|4405.98|4405.6|4405.6|0
1637150530000|2021-11-17 12:02:10|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|4406.66|0
1637150550000|2021-11-17 12:02:30|4406.71|4406.71|4406.76|4406.76|4406.76|4406.76|4406.71|4406.71|0
1637150560000|2021-11-17 12:02:40|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|4406.82|0
1637150570000|2021-11-17 12:02:50|4406.98|4406.98|4407.31|4407.31|4407.31|4407.31|4406.98|4406.98|0
1637150580000|2021-11-17 12:03:00|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|4407.41|0
1637150600000|2021-11-17 12:03:20|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|0
1637150610000|2021-11-17 12:03:30|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|4408.96|0
1637150740000|2021-11-17 12:05:40|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|0
1637150770000|2021-11-17 12:06:10|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|4407.94|0
1637150790000|2021-11-17 12:06:30|4407.76|4407.76|4408.29|4408.29|4408.29|4408.29|4407.76|4407.76|0
1637150820000|2021-11-17 12:07:00|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|0
1637150830000|2021-11-17 12:07:10|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|4407.42|0
1637150910000|2021-11-17 12:08:30|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|0
1637150940000|2021-11-17 12:09:00|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|0
1637150960000|2021-11-17 12:09:20|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|4407.37|0
1637150970000|2021-11-17 12:09:30|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|0
1637150980000|2021-11-17 12:09:40|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|4406.68|0
1637151040000|2021-11-17 12:10:40|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|4406.33|0
1637151060000|2021-11-17 12:11:00|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|4406.85|0
1637151070000|2021-11-17 12:11:10|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|4406.96|0
1637151080000|2021-11-17 12:11:20|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|4407.4|0
1637151090000|2021-11-17 12:11:30|4407.29|4407.29|4407.29|4407.29|4407.29|4407.29|4407.29|4407.29|0
1637151140000|2021-11-17 12:12:20|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|4406.41|0
1637151180000|2021-11-17 12:13:00|4405.54|4405.54|4405.54|4405.54|4405.54|4405.54|4405.54|4405.54|0
1637151190000|2021-11-17 12:13:10|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|0
1637151230000|2021-11-17 12:13:50|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|0
1637151290000|2021-11-17 12:14:50|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|0
1637151300000|2021-11-17 12:15:00|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|0
1637151340000|2021-11-17 12:15:40|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|0
1637151360000|2021-11-17 12:16:00|4401.58|4401.58|4402.63|4402.63|4402.63|4402.63|4401.58|4401.58|0
1637151370000|2021-11-17 12:16:10|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|0
1637151430000|2021-11-17 12:17:10|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|0
1637151440000|2021-11-17 12:17:20|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|4402.81|0
1637151460000|2021-11-17 12:17:40|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|0
1637151530000|2021-11-17 12:18:50|4402.52|4402.52|4402.52|4402.52|4402.52|4402.52|4402.52|4402.52|0
1637151570000|2021-11-17 12:19:30|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|4402.17|0
1637151600000|2021-11-17 12:20:00|4401.93|4401.93|4401.81|4401.81|4401.93|4401.93|4401.81|4401.81|0
1637151610000|2021-11-17 12:20:10|4401.46|4401.46|4401.87|4401.87|4401.87|4401.87|4401.46|4401.46|0
1637151640000|2021-11-17 12:20:40|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|4401.99|0
1637151700000|2021-11-17 12:21:40|4402.51|4402.51|4402.51|4402.51|4402.51|4402.51|4402.51|4402.51|0
1637151720000|2021-11-17 12:22:00|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|0
1637151770000|2021-11-17 12:22:50|4402.57|4402.57|4402.45|4402.45|4402.57|4402.57|4402.45|4402.45|0
1637151780000|2021-11-17 12:23:00|4403.13|4403.13|4402.45|4402.45|4403.13|4403.13|4402.45|4402.45|0
1637151800000|2021-11-17 12:23:20|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|0
1637151820000|2021-11-17 12:23:40|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|0
1637151870000|2021-11-17 12:24:30|4402.84|4402.84|4402.49|4402.49|4402.84|4402.84|4402.49|4402.49|0
1637151890000|2021-11-17 12:24:50|4401.43|4401.43|4401.61|4401.61|4401.61|4401.61|4401.43|4401.43|0
1637151900000|2021-11-17 12:25:00|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|0
1637151910000|2021-11-17 12:25:10|4401.61|4401.61|4401.61|4401.61|4401.61|4401.61|4401.61|4401.61|0
1637151920000|2021-11-17 12:25:20|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|4401.26|0
1637151930000|2021-11-17 12:25:30|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|0
1637151940000|2021-11-17 12:25:40|4400.5|4400.5|4400.5|4400.5|4400.5|4400.5|4400.5|4400.5|0
1637151950000|2021-11-17 12:25:50|4401.2|4401.2|4401.55|4401.55|4401.55|4401.55|4401.2|4401.2|0
1637151960000|2021-11-17 12:26:00|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|0
1637151970000|2021-11-17 12:26:10|4401.67|4401.67|4401.55|4401.55|4401.67|4401.67|4401.55|4401.55|0
1637152000000|2021-11-17 12:26:40|4402.08|4402.08|4401.71|4401.71|4402.08|4402.08|4401.71|4401.71|0
1637152020000|2021-11-17 12:27:00|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|4401.66|0
1637152030000|2021-11-17 12:27:10|4401.76|4401.76|4401.64|4401.64|4401.76|4401.76|4401.64|4401.64|0
1637152060000|2021-11-17 12:27:40|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|0
1637152080000|2021-11-17 12:28:00|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|0
1637152160000|2021-11-17 12:29:20|4401.41|4401.41|4401.41|4401.41|4401.41|4401.41|4401.41|4401.41|0
1637152200000|2021-11-17 12:30:00|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|0
1637152210000|2021-11-17 12:30:10|4400.97|4400.97|4400.79|4400.79|4400.97|4400.97|4400.79|4400.79|0
1637152230000|2021-11-17 12:30:30|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|0
1637152240000|2021-11-17 12:30:40|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|4400.99|0
1637152250000|2021-11-17 12:30:50|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|4400.81|0
1637152270000|2021-11-17 12:31:10|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|4400.49|0
1637152280000|2021-11-17 12:31:20|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|0
1637152310000|2021-11-17 12:31:50|4401.19|4401.19|4401.01|4401.01|4401.19|4401.19|4401.01|4401.01|0
1637152340000|2021-11-17 12:32:20|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|0
1637152350000|2021-11-17 12:32:30|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|4401.54|0
1637152410000|2021-11-17 12:33:30|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|4401.36|0
1637152440000|2021-11-17 12:34:00|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|0
1637152450000|2021-11-17 12:34:10|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|4400.84|0
1637152470000|2021-11-17 12:34:30|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|4400.78|0
1637152490000|2021-11-17 12:34:50|4400.61|4400.61|4400.08|4400.08|4400.61|4400.61|4400.08|4400.08|0
1637152500000|2021-11-17 12:35:00|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|4399.87|0
1637152520000|2021-11-17 12:35:20|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|0
1637152550000|2021-11-17 12:35:50|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|0
1637152570000|2021-11-17 12:36:10|4398.64|4398.64|4399.35|4399.35|4399.35|4399.35|4398.64|4398.64|0
1637152580000|2021-11-17 12:36:20|4399.24|4399.24|4399.42|4399.42|4399.42|4399.42|4399.24|4399.24|0
1637152610000|2021-11-17 12:36:50|4399.59|4399.59|4400.29|4400.29|4400.29|4400.29|4399.59|4399.59|0
1637152620000|2021-11-17 12:37:00|4399.42|4399.42|4399.53|4399.53|4399.53|4399.53|4399.42|4399.42|0
1637152640000|2021-11-17 12:37:20|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|4400.23|0
1637152650000|2021-11-17 12:37:30|4400.76|4400.76|4401.44|4401.44|4401.44|4401.44|4400.76|4400.76|0
1637152660000|2021-11-17 12:37:40|4401.26|4401.26|4401.61|4401.61|4401.61|4401.61|4401.26|4401.26|0
1637152670000|2021-11-17 12:37:50|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|4401.44|0
1637152680000|2021-11-17 12:38:00|4402.14|4402.14|4402.14|4402.14|4402.14|4402.14|4402.14|4402.14|0
1637152690000|2021-11-17 12:38:10|4401.93|4401.93|4402.45|4402.45|4402.45|4402.45|4401.93|4401.93|0
1637152700000|2021-11-17 12:38:20|4402.28|4402.28|4401.4|4401.4|4402.28|4402.28|4401.4|4401.4|0
1637152710000|2021-11-17 12:38:30|4401.23|4401.23|4401.93|4401.93|4401.93|4401.93|4401.23|4401.23|0
1637152720000|2021-11-17 12:38:40|4400.87|4400.87|4400.82|4400.82|4400.87|4400.87|4400.82|4400.82|0
1637152730000|2021-11-17 12:38:50|4400.4|4400.4|4398.82|4398.82|4400.4|4400.4|4398.82|4398.82|0
1637152740000|2021-11-17 12:39:00|4398.65|4398.65|4397.24|4397.24|4398.65|4398.65|4395.49|4395.49|0
1637152750000|2021-11-17 12:39:10|4396.02|4396.02|4396.37|4396.37|4396.54|4396.54|4396.02|4396.02|0
1637152760000|2021-11-17 12:39:20|4396.89|4396.89|4397.24|4397.24|4397.77|4397.77|4396.89|4396.89|0
1637152770000|2021-11-17 12:39:30|4396.8|4396.8|4396.13|4396.13|4396.8|4396.8|4396.13|4396.13|0
1637152780000|2021-11-17 12:39:40|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1637152790000|2021-11-17 12:39:50|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|0
1637152800000|2021-11-17 12:40:00|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1637152820000|2021-11-17 12:40:20|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|4396.48|0
1637152830000|2021-11-17 12:40:30|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|4397.36|0
1637152860000|2021-11-17 12:41:00|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|4396.65|0
1637152870000|2021-11-17 12:41:10|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|4396.3|0
1637152890000|2021-11-17 12:41:30|4396.51|4396.51|4397.11|4397.11|4397.37|4397.37|4396.51|4396.51|0
1637152900000|2021-11-17 12:41:40|4396.95|4396.95|4397.07|4397.07|4397.07|4397.07|4396.95|4396.95|0
1637152910000|2021-11-17 12:41:50|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|4398.47|0
1637152920000|2021-11-17 12:42:00|4399|4399|4398.65|4398.65|4399.17|4399.17|4398.65|4398.65|0
1637152940000|2021-11-17 12:42:20|4398.75|4398.75|4398.75|4398.75|4398.75|4398.75|4398.75|4398.75|0
1637152950000|2021-11-17 12:42:30|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|4398.49|0
1637152970000|2021-11-17 12:42:50|4399.02|4399.02|4399.19|4399.19|4399.54|4399.54|4399.02|4399.02|0
1637152980000|2021-11-17 12:43:00|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|0
1637153010000|2021-11-17 12:43:30|4399.14|4399.14|4398.16|4398.16|4399.14|4399.14|4398.16|4398.16|0
1637153020000|2021-11-17 12:43:40|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|0
1637153040000|2021-11-17 12:44:00|4398.21|4398.21|4397.53|4397.53|4398.21|4398.21|4397.53|4397.53|0
1637153060000|2021-11-17 12:44:20|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|0
1637153070000|2021-11-17 12:44:30|4397.63|4397.63|4397.89|4397.89|4397.89|4397.89|4397.63|4397.63|0
1637153080000|2021-11-17 12:44:40|4398.04|4398.04|4397.13|4397.13|4398.18|4398.18|4397.13|4397.13|0
1637153090000|2021-11-17 12:44:50|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|4397.18|0
1637153100000|2021-11-17 12:45:00|4397.88|4397.88|4398.06|4398.06|4398.06|4398.06|4397.88|4397.88|0
1637153120000|2021-11-17 12:45:20|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|4398.59|0
1637153160000|2021-11-17 12:46:00|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|4397.53|0
1637153210000|2021-11-17 12:46:50|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|4397.69|0
1637153250000|2021-11-17 12:47:30|4397.87|4397.87|4397.69|4397.69|4397.87|4397.87|4397.69|4397.69|0
1637153290000|2021-11-17 12:48:10|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|0
1637153300000|2021-11-17 12:48:20|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|0
1637153310000|2021-11-17 12:48:30|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|0
1637153330000|2021-11-17 12:48:50|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|4398.1|0
1637153350000|2021-11-17 12:49:10|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|0
1637153360000|2021-11-17 12:49:20|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|4397.4|0
1637153380000|2021-11-17 12:49:40|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|4397.75|0
1637153400000|2021-11-17 12:50:00|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|0
1637153420000|2021-11-17 12:50:20|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|4397.7|0
1637153430000|2021-11-17 12:50:30|4398.37|4398.37|4398.72|4398.72|4398.72|4398.72|4398.37|4398.37|0
1637153470000|2021-11-17 12:51:10|4398.9|4398.9|4399.25|4399.25|4399.25|4399.25|4398.9|4398.9|0
1637153500000|2021-11-17 12:51:40|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|4399.88|0
1637153510000|2021-11-17 12:51:50|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|4400.06|0
1637153540000|2021-11-17 12:52:20|4399.69|4399.69|4399.42|4399.42|4399.69|4399.69|4399.42|4399.42|0
1637153560000|2021-11-17 12:52:40|4399.77|4399.77|4400.45|4400.45|4400.45|4400.45|4399.77|4399.77|0
1637153570000|2021-11-17 12:52:50|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|4400.66|0
1637153600000|2021-11-17 12:53:20|4400.31|4400.31|4400.13|4400.13|4400.31|4400.31|4400.13|4400.13|0
1637153610000|2021-11-17 12:53:30|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|4399.98|0
1637153630000|2021-11-17 12:53:50|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|4400.33|0
1637153640000|2021-11-17 12:54:00|4400.17|4400.17|4401.48|4401.48|4401.48|4401.48|4400.17|4400.17|0
1637153650000|2021-11-17 12:54:10|4401.33|4401.33|4401.43|4401.43|4401.54|4401.54|4401.33|4401.33|0
1637153660000|2021-11-17 12:54:20|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|4401.59|0
1637153670000|2021-11-17 12:54:30|4401.48|4401.48|4401.13|4401.13|4401.48|4401.48|4401.13|4401.13|0
1637153690000|2021-11-17 12:54:50|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|4400.46|0
1637153700000|2021-11-17 12:55:00|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|0
1637153730000|2021-11-17 12:55:30|4399.41|4399.41|4399.41|4399.41|4399.41|4399.41|4399.41|4399.41|0
1637153760000|2021-11-17 12:56:00|4399.08|4399.08|4398.39|4398.39|4399.08|4399.08|4398.39|4398.39|0
1637153840000|2021-11-17 12:57:20|4397.86|4397.86|4398.04|4398.04|4398.04|4398.04|4397.86|4397.86|0
1637153880000|2021-11-17 12:58:00|4398.74|4398.74|4398.98|4398.98|4398.98|4398.98|4398.74|4398.74|0
1637153890000|2021-11-17 12:58:10|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|4399.09|0
1637153910000|2021-11-17 12:58:30|4398.92|4398.92|4398.39|4398.39|4398.92|4398.92|4398.39|4398.39|0
1637153930000|2021-11-17 12:58:50|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|0
1637153950000|2021-11-17 12:59:10|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|0
1637153970000|2021-11-17 12:59:30|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|4398.33|0
1637153990000|2021-11-17 12:59:50|4399|4399|4399|4399|4399|4399|4399|4399|0
1637154000000|2021-11-17 13:00:00|4399.12|4399.12|4399.65|4399.65|4399.65|4399.65|4398.95|4398.95|0
1637154090000|2021-11-17 13:01:30|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|0
1637154130000|2021-11-17 13:02:10|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|4399.85|0
1637154150000|2021-11-17 13:02:30|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|4399.55|0
1637154180000|2021-11-17 13:03:00|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|4399.03|0
1637154190000|2021-11-17 13:03:10|4399.73|4399.73|4397.65|4397.65|4399.73|4399.73|4397.65|4397.65|0
1637154200000|2021-11-17 13:03:20|4397.48|4397.48|4397.48|4397.48|4397.65|4397.65|4397.3|4397.3|0
1637154240000|2021-11-17 13:04:00|4397.13|4397.13|4397.13|4397.13|4397.65|4397.65|4397.13|4397.13|0
1637154280000|2021-11-17 13:04:40|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|4397.83|0
1637154320000|2021-11-17 13:05:20|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|4397.48|0
1637154350000|2021-11-17 13:05:50|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|4397.3|0
1637154370000|2021-11-17 13:06:10|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|4397.65|0
1637154430000|2021-11-17 13:07:10|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|4396.95|0
1637154440000|2021-11-17 13:07:20|4396.28|4396.28|4395.93|4395.93|4396.28|4396.28|4395.93|4395.93|0
1637154450000|2021-11-17 13:07:30|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|4396.04|0
1637154460000|2021-11-17 13:07:40|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|4395.93|0
1637154510000|2021-11-17 13:08:30|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|0
1637154540000|2021-11-17 13:09:00|4395.93|4395.93|4396.28|4396.28|4396.28|4396.28|4395.93|4395.93|0
1637154570000|2021-11-17 13:09:30|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|4396.22|0
1637154600000|2021-11-17 13:10:00|4395.7|4395.7|4395.84|4395.84|4395.84|4395.84|4395.7|4395.7|0
1637154660000|2021-11-17 13:11:00|4395.14|4395.14|4394.97|4394.97|4395.14|4395.14|4394.97|4394.97|0
1637154670000|2021-11-17 13:11:10|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|4395.64|0
1637154700000|2021-11-17 13:11:40|4395.47|4395.47|4395.64|4395.64|4395.64|4395.64|4395.47|4395.47|0
1637154720000|2021-11-17 13:12:00|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|4395.48|0
1637154730000|2021-11-17 13:12:10|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|4395.3|0
1637154740000|2021-11-17 13:12:20|4394.95|4394.95|4394.89|4394.89|4395.13|4395.13|4394.89|4394.89|0
1637154790000|2021-11-17 13:13:10|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|0
1637154800000|2021-11-17 13:13:20|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|4395.42|0
1637154810000|2021-11-17 13:13:30|4395.24|4395.24|4395.14|4395.14|4395.24|4395.24|4395.14|4395.14|0
1637154830000|2021-11-17 13:13:50|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|4395.24|0
1637154840000|2021-11-17 13:14:00|4395.45|4395.45|4395.4|4395.4|4395.45|4395.45|4395.28|4395.28|0
1637154850000|2021-11-17 13:14:10|4395.5|4395.5|4395.73|4395.73|4395.73|4395.73|4395.5|4395.5|0
1637154890000|2021-11-17 13:14:50|4395.94|4395.94|4395.99|4395.99|4395.99|4395.99|4395.94|4395.94|0
1637154900000|2021-11-17 13:15:00|4396.87|4396.87|4397.04|4397.04|4397.04|4397.04|4396.87|4396.87|0
1637154930000|2021-11-17 13:15:30|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|0
1637154950000|2021-11-17 13:15:50|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|0
1637154970000|2021-11-17 13:16:10|4396.85|4396.85|4396.64|4396.64|4396.85|4396.85|4396.64|4396.64|0
1637155010000|2021-11-17 13:16:50|4396.46|4396.46|4397.16|4397.16|4397.16|4397.16|4396.46|4396.46|0
1637155020000|2021-11-17 13:17:00|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|0
1637155070000|2021-11-17 13:17:50|4396.79|4396.79|4396.74|4396.74|4396.79|4396.79|4396.74|4396.74|0
1637155080000|2021-11-17 13:18:00|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|4396.69|0
1637155090000|2021-11-17 13:18:10|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|4396.79|0
1637155100000|2021-11-17 13:18:20|4396.85|4396.85|4396.17|4396.17|4396.85|4396.85|4396.17|4396.17|0
1637155110000|2021-11-17 13:18:30|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|4396.32|0
1637155130000|2021-11-17 13:18:50|4395.27|4395.27|4394.58|4394.58|4395.44|4395.44|4394.58|4394.58|0
1637155140000|2021-11-17 13:19:00|4395.11|4395.11|4395.46|4395.46|4395.46|4395.46|4395.11|4395.11|0
1637155160000|2021-11-17 13:19:20|4395.64|4395.64|4395.81|4395.81|4395.81|4395.81|4395.64|4395.64|0
1637155210000|2021-11-17 13:20:10|4395.46|4395.46|4395.28|4395.28|4395.81|4395.81|4395.28|4395.28|0
1637155220000|2021-11-17 13:20:20|4395.4|4395.4|4395.23|4395.23|4395.4|4395.4|4395.23|4395.23|0
1637155270000|2021-11-17 13:21:10|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|4395.39|0
1637155310000|2021-11-17 13:21:50|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|4395.04|0
1637155320000|2021-11-17 13:22:00|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|4394.86|0
1637155340000|2021-11-17 13:22:20|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|0
1637155350000|2021-11-17 13:22:30|4394.54|4394.54|4395.39|4395.39|4395.39|4395.39|4394.54|4394.54|0
1637155380000|2021-11-17 13:23:00|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|4394.71|0
1637155390000|2021-11-17 13:23:10|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|4394.19|0
1637155490000|2021-11-17 13:24:50|4394.71|4394.71|4394.48|4394.48|4394.71|4394.71|4394.36|4394.36|0
1637155550000|2021-11-17 13:25:50|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|4393.81|0
1637155580000|2021-11-17 13:26:20|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|4393.95|0
1637155590000|2021-11-17 13:26:30|4394|4394|4393.25|4393.25|4394|4394|4393.25|4393.25|0
1637155620000|2021-11-17 13:27:00|4393.07|4393.07|4393.09|4393.09|4393.89|4393.89|4393.07|4393.07|0
1637155630000|2021-11-17 13:27:10|4392.74|4392.74|4393.73|4393.73|4393.85|4393.85|4392.74|4392.74|0
1637155640000|2021-11-17 13:27:20|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|4393.61|0
1637155660000|2021-11-17 13:27:40|4392.94|4392.94|4392.26|4392.26|4392.94|4392.94|4392.26|4392.26|0
1637155670000|2021-11-17 13:27:50|4392.61|4392.61|4393.99|4393.99|4393.99|4393.99|4392.61|4392.61|0
1637155680000|2021-11-17 13:28:00|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|4394.1|0
1637155750000|2021-11-17 13:29:10|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|4394.62|0
1637155780000|2021-11-17 13:29:40|4394.27|4394.27|4394.1|4394.1|4394.27|4394.27|4394.1|4394.1|0
1637155790000|2021-11-17 13:29:50|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|4394.77|0
1637155800000|2021-11-17 13:30:00|4394.65|4394.65|4394.51|4394.51|4394.65|4394.65|4394.51|4394.51|0
1637155850000|2021-11-17 13:30:50|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|4394.16|0
1637155920000|2021-11-17 13:32:00|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|4393.46|0
1637155930000|2021-11-17 13:32:10|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|4393.28|0
1637155940000|2021-11-17 13:32:20|4392.96|4392.96|4392.82|4392.82|4392.96|4392.96|4392.82|4392.82|0
1637155970000|2021-11-17 13:32:50|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|4392.47|0
1637155980000|2021-11-17 13:33:00|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|4391.79|0
1637156000000|2021-11-17 13:33:20|4391.44|4391.44|4390.91|4390.91|4391.44|4391.44|4390.91|4390.91|0
1637156030000|2021-11-17 13:33:50|4390.75|4390.75|4391.1|4391.1|4391.1|4391.1|4390.75|4390.75|0
1637156050000|2021-11-17 13:34:10|4392.15|4392.15|4392.33|4392.33|4392.33|4392.33|4392.15|4392.15|0
1637156070000|2021-11-17 13:34:30|4391.98|4391.98|4391.8|4391.8|4391.98|4391.98|4391.8|4391.8|0
1637156120000|2021-11-17 13:35:20|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|0
1637156130000|2021-11-17 13:35:30|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|4390.93|0
1637156150000|2021-11-17 13:35:50|4391.45|4391.45|4391.63|4391.63|4391.63|4391.63|4391.45|4391.45|0
1637156170000|2021-11-17 13:36:10|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|4391.39|0
1637156200000|2021-11-17 13:36:40|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|4390.69|0
1637156210000|2021-11-17 13:36:50|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|4390.87|0
1637156220000|2021-11-17 13:37:00|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|0
1637156230000|2021-11-17 13:37:10|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|4391.57|0
1637156250000|2021-11-17 13:37:30|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|0
1637156300000|2021-11-17 13:38:20|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1637156310000|2021-11-17 13:38:30|4391.26|4391.26|4391.79|4391.79|4391.79|4391.79|4391.26|4391.26|0
1637156320000|2021-11-17 13:38:40|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|4391.61|0
1637156330000|2021-11-17 13:38:50|4391.26|4391.26|4391.09|4391.09|4391.26|4391.26|4391.09|4391.09|0
1637156350000|2021-11-17 13:39:10|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|0
1637156360000|2021-11-17 13:39:20|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1637156370000|2021-11-17 13:39:30|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|4391.95|0
1637156380000|2021-11-17 13:39:40|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1637156410000|2021-11-17 13:40:10|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|0
1637156430000|2021-11-17 13:40:30|4390.37|4390.37|4390.37|4390.37|4390.37|4390.37|4390.37|4390.37|0
1637156450000|2021-11-17 13:40:50|4390.72|4390.72|4390.72|4390.72|4390.72|4390.72|4390.72|4390.72|0
1637156520000|2021-11-17 13:42:00|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|0
1637156530000|2021-11-17 13:42:10|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|4390.02|0
1637156580000|2021-11-17 13:43:00|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|4389.14|0
1637156590000|2021-11-17 13:43:10|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|0
1637156610000|2021-11-17 13:43:30|4389.52|4389.52|4389.34|4389.34|4389.52|4389.52|4389.34|4389.34|0
1637156620000|2021-11-17 13:43:40|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|0
1637156640000|2021-11-17 13:44:00|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|0
1637156670000|2021-11-17 13:44:30|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|4388.23|0
1637156700000|2021-11-17 13:45:00|4388.41|4388.41|4388.7|4388.7|4388.94|4388.94|4388.41|4388.41|0
1637156710000|2021-11-17 13:45:10|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|0
1637156720000|2021-11-17 13:45:20|4388.7|4388.7|4388.7|4388.7|4388.7|4388.7|4388.7|4388.7|0
1637156750000|2021-11-17 13:45:50|4389.05|4389.05|4389.4|4389.4|4389.4|4389.4|4388.7|4388.7|0
1637156770000|2021-11-17 13:46:10|4389.28|4389.28|4388.93|4388.93|4389.28|4389.28|4388.93|4388.93|0
1637156810000|2021-11-17 13:46:50|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|4388.41|0
1637156820000|2021-11-17 13:47:00|4388.57|4388.57|4389.62|4389.62|4389.62|4389.62|4388.57|4388.57|0
1637156850000|2021-11-17 13:47:30|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|4389.97|0
1637156870000|2021-11-17 13:47:50|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|0
1637156930000|2021-11-17 13:48:50|4389.69|4389.69|4389.69|4389.69|4389.69|4389.69|4389.69|4389.69|0
1637156950000|2021-11-17 13:49:10|4390.39|4390.39|4390.57|4390.57|4390.57|4390.57|4390.39|4390.39|0
1637156980000|2021-11-17 13:49:40|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|0
1637157020000|2021-11-17 13:50:20|4390.24|4390.24|4390.51|4390.51|4390.51|4390.51|4390.24|4390.24|0
1637157030000|2021-11-17 13:50:30|4390.16|4390.16|4391.18|4391.18|4391.18|4391.18|4389.98|4389.98|0
1637157040000|2021-11-17 13:50:40|4391.3|4391.3|4391.18|4391.18|4391.3|4391.3|4391.18|4391.18|0
1637157140000|2021-11-17 13:52:20|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|4392.59|0
1637157150000|2021-11-17 13:52:30|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|4392.75|0
1637157200000|2021-11-17 13:53:20|4392.05|4392.05|4392.05|4392.05|4392.05|4392.05|4392.05|4392.05|0
1637157220000|2021-11-17 13:53:40|4391.52|4391.52|4391.35|4391.35|4391.52|4391.52|4391.35|4391.35|0
1637157250000|2021-11-17 13:54:10|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1637157300000|2021-11-17 13:55:00|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|4391.7|0
1637157360000|2021-11-17 13:56:00|4391.55|4391.55|4391.41|4391.41|4391.55|4391.55|4391.1|4391.1|0
1637157390000|2021-11-17 13:56:30|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|4390.73|0
1637157410000|2021-11-17 13:56:50|4391.08|4391.08|4390.79|4390.79|4391.08|4391.08|4390.79|4390.79|0
1637157420000|2021-11-17 13:57:00|4390.62|4390.62|4390.51|4390.51|4390.62|4390.62|4390.51|4390.51|0
1637157430000|2021-11-17 13:57:10|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|4391.18|0
1637157450000|2021-11-17 13:57:30|4391.35|4391.35|4390.82|4390.82|4391.35|4391.35|4390.82|4390.82|0
1637157480000|2021-11-17 13:58:00|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|4390.97|0
1637157490000|2021-11-17 13:58:10|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|4391.67|0
1637157500000|2021-11-17 13:58:20|4391.84|4391.84|4392.19|4392.19|4392.19|4392.19|4391.84|4391.84|0
1637157510000|2021-11-17 13:58:30|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|4392.03|0
1637157520000|2021-11-17 13:58:40|4391.33|4391.33|4390.8|4390.8|4391.33|4391.33|4390.8|4390.8|0
1637157530000|2021-11-17 13:58:50|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|4390.45|0
1637157560000|2021-11-17 13:59:20|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|0
1637157590000|2021-11-17 13:59:50|4389.93|4389.93|4389.93|4389.93|4389.93|4389.93|4389.93|4389.93|0
1637157600000|2021-11-17 14:00:00|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|4389.4|0
1637157620000|2021-11-17 14:00:20|4389.58|4389.58|4390.09|4390.09|4390.1|4390.1|4389.58|4389.58|0
1637157630000|2021-11-17 14:00:30|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|4390.25|0
1637157650000|2021-11-17 14:00:50|4390.43|4390.43|4390.95|4390.95|4390.95|4390.95|4390.43|4390.43|0
1637157670000|2021-11-17 14:01:10|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|0
1637157680000|2021-11-17 14:01:20|4390.94|4390.94|4390.94|4390.94|4390.94|4390.94|4390.94|4390.94|0
1637157690000|2021-11-17 14:01:30|4390.99|4390.99|4390.94|4390.94|4390.99|4390.99|4390.94|4390.94|0
1637157700000|2021-11-17 14:01:40|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|4390.06|0
1637157710000|2021-11-17 14:01:50|4390.59|4390.59|4390.59|4390.59|4390.59|4390.59|4390.59|4390.59|0
1637157720000|2021-11-17 14:02:00|4390.48|4390.48|4390.53|4390.53|4390.53|4390.53|4390.48|4390.48|0
1637157730000|2021-11-17 14:02:10|4390.88|4390.88|4391.41|4391.41|4391.41|4391.41|4390.88|4390.88|0
1637157740000|2021-11-17 14:02:20|4391.12|4391.12|4391.17|4391.17|4391.17|4391.17|4391.12|4391.12|0
1637157770000|2021-11-17 14:02:50|4391|4391|4391|4391|4391|4391|4391|4391|0
1637157780000|2021-11-17 14:03:00|4390.48|4390.48|4390.95|4390.95|4390.95|4390.95|4390.48|4390.48|0
1637157790000|2021-11-17 14:03:10|4391|4391|4391|4391|4391|4391|4391|4391|0
1637157810000|2021-11-17 14:03:30|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|0
1637157830000|2021-11-17 14:03:50|4391|4391|4391|4391|4391|4391|4391|4391|0
1637157840000|2021-11-17 14:04:00|4391.35|4391.35|4391.7|4391.7|4391.7|4391.7|4391.35|4391.35|0
1637157880000|2021-11-17 14:04:40|4390.82|4390.82|4389.45|4389.45|4390.82|4390.82|4389.45|4389.45|0
1637157890000|2021-11-17 14:04:50|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|4389.62|0
1637157900000|2021-11-17 14:05:00|4390.5|4390.5|4390.5|4390.5|4390.5|4390.5|4390.5|4390.5|0
1637157990000|2021-11-17 14:06:30|4390.67|4390.67|4391.03|4391.03|4391.03|4391.03|4390.67|4390.67|0
1637158000000|2021-11-17 14:06:40|4390.85|4390.85|4390.85|4390.85|4390.85|4390.85|4390.85|4390.85|0
1637158060000|2021-11-17 14:07:40|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|4390.32|0
1637158100000|2021-11-17 14:08:20|4391|4391|4391|4391|4391|4391|4391|4391|0
1637158160000|2021-11-17 14:09:20|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|4391.68|0
1637158200000|2021-11-17 14:10:00|4391.52|4391.52|4392.19|4392.19|4392.19|4392.19|4391.52|4391.52|0
1637158220000|2021-11-17 14:10:20|4391.52|4391.52|4390.99|4390.99|4391.52|4391.52|4390.99|4390.99|0
1637158240000|2021-11-17 14:10:40|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|0
1637158260000|2021-11-17 14:11:00|4390.51|4390.51|4390|4390|4390.51|4390.51|4390|4390|0
1637158270000|2021-11-17 14:11:10|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|0
1637158290000|2021-11-17 14:11:30|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|4389.7|0
1637158310000|2021-11-17 14:11:50|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|4390.05|0
1637158370000|2021-11-17 14:12:50|4389.7|4389.7|4389.02|4389.02|4389.7|4389.7|4389.02|4389.02|0
1637158400000|2021-11-17 14:13:20|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|4389.2|0
1637158440000|2021-11-17 14:14:00|4388.85|4388.85|4388.5|4388.5|4388.85|4388.85|4388.5|4388.5|0
1637158470000|2021-11-17 14:14:30|4388.32|4388.32|4388.15|4388.15|4388.32|4388.32|4388.15|4388.15|0
1637158480000|2021-11-17 14:14:40|4387.97|4387.97|4387.73|4387.73|4387.97|4387.97|4387.73|4387.73|0
1637158520000|2021-11-17 14:15:20|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|4387.68|0
1637158530000|2021-11-17 14:15:30|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|4387.58|0
1637158540000|2021-11-17 14:15:40|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|4386.9|0
1637158570000|2021-11-17 14:16:10|4386.73|4386.73|4386.38|4386.38|4386.73|4386.73|4386.38|4386.38|0
1637158580000|2021-11-17 14:16:20|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|4385.5|0
1637158610000|2021-11-17 14:16:50|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|4385.67|0
1637158620000|2021-11-17 14:17:00|4385|4385|4385|4385|4385|4385|4385|4385|0
1637158630000|2021-11-17 14:17:10|4385.67|4385.67|4385|4385|4385.67|4385.67|4385|4385|0
1637158660000|2021-11-17 14:17:40|4384.88|4384.88|4385.38|4385.38|4385.38|4385.38|4384.71|4384.71|0
1637158670000|2021-11-17 14:17:50|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|4385.64|0
1637158680000|2021-11-17 14:18:00|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|4385.7|0
1637158690000|2021-11-17 14:18:10|4385.52|4385.52|4385.35|4385.35|4385.52|4385.52|4385.35|4385.35|0
1637158720000|2021-11-17 14:18:40|4385.87|4385.87|4386.4|4386.4|4386.4|4386.4|4385.87|4385.87|0
1637158730000|2021-11-17 14:18:50|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|4386.57|0
1637158750000|2021-11-17 14:19:10|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|4386.68|0
1637158790000|2021-11-17 14:19:50|4387.03|4387.03|4387.56|4387.56|4387.56|4387.56|4387.03|4387.03|0
1637158800000|2021-11-17 14:20:00|4388.08|4388.08|4387.2|4387.2|4388.08|4388.08|4387.2|4387.2|0
1637158830000|2021-11-17 14:20:30|4386.85|4386.85|4386.85|4386.85|4386.85|4386.85|4386.85|4386.85|0
1637158870000|2021-11-17 14:21:10|4387.2|4387.2|4387.37|4387.37|4387.37|4387.37|4387.2|4387.2|0
1637158890000|2021-11-17 14:21:30|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|4387.19|0
1637158900000|2021-11-17 14:21:40|4387.72|4387.72|4387.72|4387.72|4387.72|4387.72|4387.72|4387.72|0
1637158950000|2021-11-17 14:22:30|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|0
1637158970000|2021-11-17 14:22:50|4388.13|4388.13|4388.48|4388.48|4388.48|4388.48|4388.13|4388.13|0
1637158990000|2021-11-17 14:23:10|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|0
1637159000000|2021-11-17 14:23:20|4388.24|4388.24|4388.24|4388.24|4388.24|4388.24|4388.24|4388.24|0
1637159020000|2021-11-17 14:23:40|4387.02|4387.02|4387.37|4387.37|4387.37|4387.37|4387.02|4387.02|0
1637159030000|2021-11-17 14:23:50|4385.99|4385.99|4385.65|4385.65|4385.99|4385.99|4385.65|4385.65|0
1637159050000|2021-11-17 14:24:10|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|4385.82|0
1637159060000|2021-11-17 14:24:20|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|4385.65|0
1637159070000|2021-11-17 14:24:30|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|4385.98|0
1637159100000|2021-11-17 14:25:00|4386.5|4386.5|4389.26|4389.26|4389.26|4389.26|4386.5|4386.5|0
1637159110000|2021-11-17 14:25:10|4389.59|4389.59|4390.76|4390.76|4390.81|4390.81|4389.59|4389.59|0
1637159120000|2021-11-17 14:25:20|4390.59|4390.59|4390.59|4390.59|4390.59|4390.59|4390.59|4390.59|0
1637159140000|2021-11-17 14:25:40|4390.26|4390.26|4390.26|4390.26|4390.26|4390.26|4390.26|4390.26|0
1637159150000|2021-11-17 14:25:50|4389.38|4389.38|4388.18|4388.18|4389.38|4389.38|4388.18|4388.18|0
1637159170000|2021-11-17 14:26:10|4388.36|4388.36|4388.53|4388.53|4388.53|4388.53|4388.36|4388.36|0
1637159180000|2021-11-17 14:26:20|4389.21|4389.21|4389.56|4389.56|4389.56|4389.56|4389.21|4389.21|0
1637159190000|2021-11-17 14:26:30|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|4390.09|0
1637159210000|2021-11-17 14:26:50|4389.91|4389.91|4389.73|4389.73|4389.91|4389.91|4389.73|4389.73|0
1637159220000|2021-11-17 14:27:00|4389.56|4389.56|4389.21|4389.21|4389.56|4389.56|4389.21|4389.21|0
1637159230000|2021-11-17 14:27:10|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|4389.05|0
1637159260000|2021-11-17 14:27:40|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|4388.94|0
1637159270000|2021-11-17 14:27:50|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|0
1637159280000|2021-11-17 14:28:00|4389.52|4389.52|4389.35|4389.35|4389.52|4389.52|4389.35|4389.35|0
1637159290000|2021-11-17 14:28:10|4389.17|4389.17|4388.47|4388.47|4389.17|4389.17|4388.47|4388.47|0
1637159300000|2021-11-17 14:28:20|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|4389.17|0
1637159320000|2021-11-17 14:28:40|4389.52|4389.52|4389.52|4389.52|4389.52|4389.52|4389.52|4389.52|0
1637159330000|2021-11-17 14:28:50|4389.36|4389.36|4389.22|4389.22|4389.36|4389.36|4389.22|4389.22|0
1637159340000|2021-11-17 14:29:00|4389.53|4389.53|4389.33|4389.33|4389.68|4389.68|4389.33|4389.33|0
1637159350000|2021-11-17 14:29:10|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|4388.65|0
1637159370000|2021-11-17 14:29:30|4388.12|4388.12|4387.44|4387.44|4388.12|4388.12|4387.44|4387.44|0
1637159400000|2021-11-17 14:30:00|4387.61|4387.61|4389.51|4389.51|4389.51|4389.51|4387.61|4387.61|0
1637159410000|2021-11-17 14:30:10|4389.34|4389.34|4390.04|4390.04|4390.22|4390.22|4388.64|4388.64|0
1637159420000|2021-11-17 14:30:20|4389.16|4389.16|4388.81|4388.81|4389.16|4389.16|4388.81|4388.81|0
1637159430000|2021-11-17 14:30:30|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|0
1637159460000|2021-11-17 14:31:00|4388.99|4388.99|4387.59|4387.59|4388.99|4388.99|4387.59|4387.59|0
1637159470000|2021-11-17 14:31:10|4387.94|4387.94|4388.64|4388.64|4388.64|4388.64|4387.94|4387.94|0
1637159480000|2021-11-17 14:31:20|4389.16|4389.16|4390.57|4390.57|4390.57|4390.57|4389.16|4389.16|0
1637159490000|2021-11-17 14:31:30|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|4389.86|0
1637159510000|2021-11-17 14:31:50|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|4389.51|0
1637159550000|2021-11-17 14:32:30|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|4388.84|0
1637159570000|2021-11-17 14:32:50|4388.66|4388.66|4388.84|4388.84|4388.84|4388.84|4388.66|4388.66|0
1637159580000|2021-11-17 14:33:00|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|0
1637159590000|2021-11-17 14:33:10|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|0
1637159600000|2021-11-17 14:33:20|4389.01|4389.01|4388.66|4388.66|4389.01|4389.01|4388.66|4388.66|0
1637159610000|2021-11-17 14:33:30|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|4388.14|0
1637159650000|2021-11-17 14:34:10|4387.96|4387.96|4387.79|4387.79|4387.96|4387.96|4387.79|4387.79|0
1637159690000|2021-11-17 14:34:50|4388.46|4388.46|4389.14|4389.14|4389.14|4389.14|4388.46|4388.46|0
1637159700000|2021-11-17 14:35:00|4387.73|4387.73|4387.57|4387.57|4387.73|4387.73|4387.57|4387.57|0
1637159710000|2021-11-17 14:35:10|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|4387.73|0
1637159730000|2021-11-17 14:35:30|4388.44|4388.44|4388.96|4388.96|4388.96|4388.96|4388.44|4388.44|0
1637159740000|2021-11-17 14:35:40|4388.61|4388.61|4390.19|4390.19|4390.19|4390.19|4388.61|4388.61|0
1637159750000|2021-11-17 14:35:50|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|0
1637159760000|2021-11-17 14:36:00|4388.96|4388.96|4390.01|4390.01|4390.01|4390.01|4388.29|4388.29|0
1637159770000|2021-11-17 14:36:10|4390.37|4390.37|4389.31|4389.31|4390.37|4390.37|4389.14|4389.14|0
1637159780000|2021-11-17 14:36:20|4389.49|4389.49|4389.33|4389.33|4389.49|4389.49|4389.33|4389.33|0
1637159790000|2021-11-17 14:36:30|4389.68|4389.68|4390.38|4390.38|4390.38|4390.38|4389.68|4389.68|0
1637159800000|2021-11-17 14:36:40|4390.64|4390.64|4390.64|4390.64|4390.64|4390.64|4390.64|4390.64|0
1637159810000|2021-11-17 14:36:50|4391.32|4391.32|4390.97|4390.97|4391.32|4391.32|4390.97|4390.97|0
1637159830000|2021-11-17 14:37:10|4390.61|4390.61|4389.91|4389.91|4390.61|4390.61|4389.91|4389.91|0
1637159870000|2021-11-17 14:37:50|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|0
1637159880000|2021-11-17 14:38:00|4390.79|4390.79|4390.79|4390.79|4390.79|4390.79|4390.79|4390.79|0
1637159900000|2021-11-17 14:38:20|4390.44|4390.44|4390.26|4390.26|4390.44|4390.44|4390.26|4390.26|0
1637159930000|2021-11-17 14:38:50|4390.44|4390.44|4390.61|4390.61|4390.61|4390.61|4390.44|4390.44|0
1637159950000|2021-11-17 14:39:10|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|4390.78|0
1637159960000|2021-11-17 14:39:20|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|4391.45|0
1637159970000|2021-11-17 14:39:30|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|0
1637159990000|2021-11-17 14:39:50|4391.97|4391.97|4392.14|4392.14|4392.14|4392.14|4391.97|4391.97|0
1637160000000|2021-11-17 14:40:00|4392.67|4392.67|4393.87|4393.87|4393.87|4393.87|4392.67|4392.67|0
1637160010000|2021-11-17 14:40:10|4394.05|4394.05|4393.87|4393.87|4394.05|4394.05|4393.87|4393.87|0
1637160020000|2021-11-17 14:40:20|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|4394.55|0
1637160050000|2021-11-17 14:40:50|4394.9|4394.9|4393.52|4393.52|4394.9|4394.9|4393.52|4393.52|0
1637160080000|2021-11-17 14:41:20|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|4393.64|0
1637160090000|2021-11-17 14:41:30|4393.99|4393.99|4393.99|4393.99|4394.16|4394.16|4393.81|4393.81|0
1637160100000|2021-11-17 14:41:40|4393.64|4393.64|4393.46|4393.46|4393.64|4393.64|4393.46|4393.46|0
1637160110000|2021-11-17 14:41:50|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|4393.99|0
1637160140000|2021-11-17 14:42:20|4395.04|4395.04|4394.53|4394.53|4395.04|4395.04|4393.65|4393.65|0
1637160150000|2021-11-17 14:42:30|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|4394.18|0
1637160160000|2021-11-17 14:42:40|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|0
1637160220000|2021-11-17 14:43:40|4393.83|4393.83|4393.47|4393.47|4393.83|4393.83|4393.47|4393.47|0
1637160230000|2021-11-17 14:43:50|4393.65|4393.65|4393.65|4393.65|4393.65|4393.65|4393.65|4393.65|0
1637160240000|2021-11-17 14:44:00|4393.5|4393.5|4394.01|4394.01|4394.01|4394.01|4393.34|4393.34|0
1637160260000|2021-11-17 14:44:20|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|4393.84|0
1637160270000|2021-11-17 14:44:30|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|4393.72|0
1637160280000|2021-11-17 14:44:40|4393.9|4393.9|4395.5|4395.5|4395.5|4395.5|4393.75|4393.75|0
1637160300000|2021-11-17 14:45:00|4395.67|4395.67|4395.67|4395.67|4396.2|4396.2|4395.67|4395.67|0
1637160310000|2021-11-17 14:45:10|4396.02|4396.02|4395.87|4395.87|4396.55|4396.55|4395.87|4395.87|0
1637160320000|2021-11-17 14:45:20|4395.99|4395.99|4396.16|4396.16|4396.84|4396.84|4395.99|4395.99|0
1637160330000|2021-11-17 14:45:30|4396.05|4396.05|4396.22|4396.22|4396.22|4396.22|4396.05|4396.05|0
1637160340000|2021-11-17 14:45:40|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|4396.4|0
1637160360000|2021-11-17 14:46:00|4396.05|4396.05|4396.54|4396.54|4396.54|4396.54|4395.69|4395.69|0
1637160400000|2021-11-17 14:46:40|4396.71|4396.71|4397.06|4397.06|4397.06|4397.06|4396.71|4396.71|0
1637160410000|2021-11-17 14:46:50|4396.89|4396.89|4396.19|4396.19|4396.89|4396.89|4396.19|4396.19|0
1637160430000|2021-11-17 14:47:10|4396.89|4396.89|4397.24|4397.24|4397.24|4397.24|4396.89|4396.89|0
1637160440000|2021-11-17 14:47:20|4396.54|4396.54|4396.36|4396.36|4396.54|4396.54|4396.36|4396.36|0
1637160450000|2021-11-17 14:47:30|4395.69|4395.69|4396.14|4396.14|4396.14|4396.14|4395.69|4395.69|0
1637160480000|2021-11-17 14:48:00|4396.85|4396.85|4398.4|4398.4|4398.4|4398.4|4396.85|4396.85|0
1637160490000|2021-11-17 14:48:10|4398.55|4398.55|4397.67|4397.67|4398.55|4398.55|4397.67|4397.67|0
1637160520000|2021-11-17 14:48:40|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|0
1637160530000|2021-11-17 14:48:50|4396.83|4396.83|4396.16|4396.16|4396.83|4396.83|4396.16|4396.16|0
1637160540000|2021-11-17 14:49:00|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|4395.46|0
1637160550000|2021-11-17 14:49:10|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|4395.81|0
1637160560000|2021-11-17 14:49:20|4396.48|4396.48|4397.89|4397.89|4397.89|4397.89|4396.48|4396.48|0
1637160570000|2021-11-17 14:49:30|4398.04|4398.04|4398.9|4398.9|4399.25|4399.25|4398.04|4398.04|0
1637160580000|2021-11-17 14:49:40|4399.42|4399.42|4398.55|4398.55|4399.42|4399.42|4398.55|4398.55|0
1637160590000|2021-11-17 14:49:50|4398.69|4398.69|4397.99|4397.99|4398.69|4398.69|4397.99|4397.99|0
1637160610000|2021-11-17 14:50:10|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|4397.32|0
1637160620000|2021-11-17 14:50:20|4398.37|4398.37|4399.07|4399.07|4399.07|4399.07|4398.37|4398.37|0
1637160630000|2021-11-17 14:50:30|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|4399.23|0
1637160640000|2021-11-17 14:50:40|4399.49|4399.49|4399.12|4399.12|4399.49|4399.49|4399.12|4399.12|0
1637160650000|2021-11-17 14:50:50|4398.77|4398.77|4398.42|4398.42|4398.77|4398.77|4398.42|4398.42|0
1637160660000|2021-11-17 14:51:00|4398.77|4398.77|4399.82|4399.82|4399.82|4399.82|4398.77|4398.77|0
1637160680000|2021-11-17 14:51:20|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|4398.77|0
1637160710000|2021-11-17 14:51:50|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1637160720000|2021-11-17 14:52:00|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|4399.1|0
1637160730000|2021-11-17 14:52:10|4398.8|4398.8|4397.45|4397.45|4398.8|4398.8|4397.45|4397.45|0
1637160750000|2021-11-17 14:52:30|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|4397.29|0
1637160760000|2021-11-17 14:52:40|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1637160780000|2021-11-17 14:53:00|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|0
1637160790000|2021-11-17 14:53:10|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1637160800000|2021-11-17 14:53:20|4396.76|4396.76|4398.17|4398.17|4399.22|4399.22|4396.76|4396.76|0
1637160810000|2021-11-17 14:53:30|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|4397.96|0
1637160830000|2021-11-17 14:53:50|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|4396.55|0
1637160850000|2021-11-17 14:54:10|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|0
1637160870000|2021-11-17 14:54:30|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|0
1637160880000|2021-11-17 14:54:40|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|4395.32|0
1637160900000|2021-11-17 14:55:00|4394.1|4394.1|4393.22|4393.22|4394.1|4394.1|4393.22|4393.22|0
1637160910000|2021-11-17 14:55:10|4393.12|4393.12|4393.47|4393.47|4393.47|4393.47|4393.12|4393.12|0
1637160940000|2021-11-17 14:55:40|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|4392.79|0
1637160970000|2021-11-17 14:56:10|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|4393.14|0
1637160980000|2021-11-17 14:56:20|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|4393.82|0
1637161010000|2021-11-17 14:56:50|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|4393.47|0
1637161020000|2021-11-17 14:57:00|4393.12|4393.12|4392.94|4392.94|4393.12|4393.12|4392.94|4392.94|0
1637161030000|2021-11-17 14:57:10|4392.76|4392.76|4392.48|4392.48|4392.76|4392.76|4392.48|4392.48|0
1637161040000|2021-11-17 14:57:20|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|4392.54|0
1637161050000|2021-11-17 14:57:30|4391.86|4391.86|4391.33|4391.33|4391.86|4391.86|4391.33|4391.33|0
1637161090000|2021-11-17 14:58:10|4391.16|4391.16|4391.33|4391.33|4391.33|4391.33|4391.16|4391.16|0
1637161100000|2021-11-17 14:58:20|4391.69|4391.69|4392.21|4392.21|4392.56|4392.56|4391.69|4391.69|0
1637161120000|2021-11-17 14:58:40|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|4391.69|0
1637161140000|2021-11-17 14:59:00|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|0
1637161170000|2021-11-17 14:59:30|4391.29|4391.29|4390.24|4390.24|4391.99|4391.99|4390.06|4390.06|0
1637161190000|2021-11-17 14:59:50|4390.41|4390.41|4391.29|4391.29|4391.29|4391.29|4390.41|4390.41|0
1637161200000|2021-11-17 15:00:00|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|4391.12|0
1637161210000|2021-11-17 15:00:10|4392.47|4392.47|4391.59|4391.59|4392.47|4392.47|4391.59|4391.59|0
1637161250000|2021-11-17 15:00:50|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|0
1637161270000|2021-11-17 15:01:10|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|4391.59|0
1637161280000|2021-11-17 15:01:20|4391.41|4391.41|4392.64|4392.64|4392.99|4392.99|4391.41|4391.41|0
1637161290000|2021-11-17 15:01:30|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|4392.99|0
1637161320000|2021-11-17 15:02:00|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|0
1637161340000|2021-11-17 15:02:20|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|4391.94|0
1637161350000|2021-11-17 15:02:30|4392.12|4392.12|4392.29|4392.29|4392.29|4392.29|4392.12|4392.12|0
1637161370000|2021-11-17 15:02:50|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|0
1637161380000|2021-11-17 15:03:00|4393.32|4393.32|4392.97|4392.97|4393.32|4393.32|4392.97|4392.97|0
1637161400000|2021-11-17 15:03:20|4394.99|4394.99|4394.99|4394.99|4395.67|4395.67|4394.99|4394.99|0
1637161410000|2021-11-17 15:03:30|4394.82|4394.82|4394.82|4394.82|4395.17|4395.17|4394.82|4394.82|0
1637161420000|2021-11-17 15:03:40|4395.34|4395.34|4395.17|4395.17|4395.34|4395.34|4395.17|4395.17|0
1637161450000|2021-11-17 15:04:10|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|4396.72|0
1637161460000|2021-11-17 15:04:20|4396.77|4396.77|4397.24|4397.24|4397.59|4397.59|4396.77|4396.77|0
1637161470000|2021-11-17 15:04:30|4397.41|4397.41|4397.7|4397.7|4397.7|4397.7|4397.41|4397.41|0
1637161490000|2021-11-17 15:04:50|4397.87|4397.87|4398.05|4398.05|4398.57|4398.57|4397.87|4397.87|0
1637161500000|2021-11-17 15:05:00|4397.87|4397.87|4397.01|4397.01|4397.87|4397.87|4397.01|4397.01|0
1637161510000|2021-11-17 15:05:10|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1637161540000|2021-11-17 15:05:40|4396.83|4396.83|4396.66|4396.66|4396.83|4396.83|4396.31|4396.31|0
1637161560000|2021-11-17 15:06:00|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|4396.78|0
1637161570000|2021-11-17 15:06:10|4397.13|4397.13|4397.13|4397.13|4397.13|4397.13|4397.13|4397.13|0
1637161580000|2021-11-17 15:06:20|4397.65|4397.65|4398.65|4398.65|4399.01|4399.01|4397.65|4397.65|0
1637161600000|2021-11-17 15:06:40|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|4398.6|0
1637161610000|2021-11-17 15:06:50|4398.72|4398.72|4398.9|4398.9|4398.9|4398.9|4398.72|4398.72|0
1637161620000|2021-11-17 15:07:00|4399.07|4399.07|4398.54|4398.54|4399.07|4399.07|4398.54|4398.54|0
1637161630000|2021-11-17 15:07:10|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|4397.84|0
1637161660000|2021-11-17 15:07:40|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|0
1637161670000|2021-11-17 15:07:50|4397.32|4397.32|4397.49|4397.49|4397.49|4397.49|4397.32|4397.32|0
1637161680000|2021-11-17 15:08:00|4397.67|4397.67|4398.02|4398.02|4398.02|4398.02|4397.67|4397.67|0
1637161700000|2021-11-17 15:08:20|4397.34|4397.34|4396.82|4396.82|4397.34|4397.34|4396.82|4396.82|0
1637161720000|2021-11-17 15:08:40|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|4397.17|0
1637161740000|2021-11-17 15:09:00|4397.34|4397.34|4396.64|4396.64|4397.34|4397.34|4396.64|4396.64|0
1637161760000|2021-11-17 15:09:20|4396.54|4396.54|4396.61|4396.61|4396.61|4396.61|4396.43|4396.43|0
1637161790000|2021-11-17 15:09:50|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|0
1637161800000|2021-11-17 15:10:00|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|4397.63|0
1637161810000|2021-11-17 15:10:10|4397.11|4397.11|4397.98|4397.98|4397.98|4397.98|4397.11|4397.11|0
1637161840000|2021-11-17 15:10:40|4397.81|4397.81|4398.16|4398.16|4398.16|4398.16|4397.81|4397.81|0
1637161870000|2021-11-17 15:11:10|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|0
1637161880000|2021-11-17 15:11:20|4397.81|4397.81|4398.16|4398.16|4398.16|4398.16|4397.81|4397.81|0
1637161920000|2021-11-17 15:12:00|4397.81|4397.81|4397.63|4397.63|4397.81|4397.81|4397.63|4397.63|0
1637161950000|2021-11-17 15:12:30|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|4397.98|0
1637161980000|2021-11-17 15:13:00|4397.81|4397.81|4397.98|4397.98|4397.98|4397.98|4397.81|4397.81|0
1637161990000|2021-11-17 15:13:10|4397.75|4397.75|4397.51|4397.51|4397.75|4397.75|4397.51|4397.51|0
1637162010000|2021-11-17 15:13:30|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|4397.67|0
1637162020000|2021-11-17 15:13:40|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|4398.03|0
1637162040000|2021-11-17 15:14:00|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|0
1637162060000|2021-11-17 15:14:20|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|4398.71|0
1637162070000|2021-11-17 15:14:30|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|4398.55|0
1637162080000|2021-11-17 15:14:40|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|4398.67|0
1637162100000|2021-11-17 15:15:00|4398.84|4398.84|4399.02|4399.02|4399.02|4399.02|4398.84|4398.84|0
1637162120000|2021-11-17 15:15:20|4398.84|4398.84|4397.47|4397.47|4398.84|4398.84|4397.47|4397.47|0
1637162130000|2021-11-17 15:15:30|4397.82|4397.82|4397.64|4397.64|4397.82|4397.82|4397.64|4397.64|0
1637162150000|2021-11-17 15:15:50|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|4397.99|0
1637162160000|2021-11-17 15:16:00|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|4398.34|0
1637162210000|2021-11-17 15:16:50|4397.82|4397.82|4397.12|4397.12|4397.82|4397.82|4396.94|4396.94|0
1637162220000|2021-11-17 15:17:00|4396.59|4396.59|4396.19|4396.19|4396.59|4396.59|4396.19|4396.19|0
1637162250000|2021-11-17 15:17:30|4396.54|4396.54|4394.78|4394.78|4396.54|4396.54|4394.78|4394.78|0
1637162260000|2021-11-17 15:17:40|4394.61|4394.61|4394.78|4394.78|4394.78|4394.78|4394.61|4394.61|0
1637162270000|2021-11-17 15:17:50|4395.49|4395.49|4395.84|4395.84|4395.84|4395.84|4395.49|4395.49|0
1637162300000|2021-11-17 15:18:20|4396.19|4396.19|4395.66|4395.66|4396.19|4396.19|4395.66|4395.66|0
1637162310000|2021-11-17 15:18:30|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|4395.5|0
1637162320000|2021-11-17 15:18:40|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|0
1637162330000|2021-11-17 15:18:50|4394.66|4394.66|4395.01|4395.01|4395.01|4395.01|4394.66|4394.66|0
1637162370000|2021-11-17 15:19:30|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|4394.31|0
1637162380000|2021-11-17 15:19:40|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|4394.48|0
1637162390000|2021-11-17 15:19:50|4394.83|4394.83|4394.48|4394.48|4394.83|4394.83|4394.48|4394.48|0
1637162400000|2021-11-17 15:20:00|4394.31|4394.31|4392.62|4392.62|4394.31|4394.31|4392.62|4392.62|0
1637162410000|2021-11-17 15:20:10|4391.94|4391.94|4392.29|4392.29|4392.29|4392.29|4391.94|4391.94|0
1637162420000|2021-11-17 15:20:20|4392.64|4392.64|4392.82|4392.82|4392.82|4392.82|4392.64|4392.64|0
1637162440000|2021-11-17 15:20:40|4393|4393|4393.17|4393.17|4393.17|4393.17|4393|4393|0
1637162460000|2021-11-17 15:21:00|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|4392.64|0
1637162480000|2021-11-17 15:21:20|4392.12|4392.12|4391.96|4391.96|4392.12|4392.12|4391.96|4391.96|0
1637162490000|2021-11-17 15:21:30|4391.25|4391.25|4391.25|4391.25|4391.25|4391.25|4391.25|4391.25|0
1637162520000|2021-11-17 15:22:00|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|4391.42|0
1637162530000|2021-11-17 15:22:10|4390.89|4390.89|4389.66|4389.66|4390.89|4390.89|4389.66|4389.66|0
1637162560000|2021-11-17 15:22:40|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|4389.49|0
1637162570000|2021-11-17 15:22:50|4388.44|4388.44|4388.96|4388.96|4388.96|4388.96|4388.44|4388.44|0
1637162610000|2021-11-17 15:23:30|4388.61|4388.61|4387.91|4387.91|4388.61|4388.61|4387.91|4387.91|0
1637162620000|2021-11-17 15:23:40|4387.75|4387.75|4388.22|4388.22|4388.22|4388.22|4387.75|4387.75|0
1637162650000|2021-11-17 15:24:10|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|4387.69|0
1637162660000|2021-11-17 15:24:20|4387.87|4387.87|4388.04|4388.04|4388.04|4388.04|4387.87|4387.87|0
1637162680000|2021-11-17 15:24:40|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|4387.34|0
1637162710000|2021-11-17 15:25:10|4387.69|4387.69|4388.22|4388.22|4388.22|4388.22|4387.69|4387.69|0
1637162740000|2021-11-17 15:25:40|4388.57|4388.57|4388.22|4388.22|4388.57|4388.57|4388.04|4388.04|0
1637162760000|2021-11-17 15:26:00|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|4388.57|0
1637162770000|2021-11-17 15:26:10|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|4388.4|0
1637162780000|2021-11-17 15:26:20|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|4388.75|0
1637162790000|2021-11-17 15:26:30|4388.22|4388.22|4388.06|4388.06|4388.22|4388.22|4388.06|4388.06|0
1637162800000|2021-11-17 15:26:40|4388.23|4388.23|4388.58|4388.58|4388.58|4388.58|4388.23|4388.23|0
1637162830000|2021-11-17 15:27:10|4388.76|4388.76|4389.8|4389.8|4389.8|4389.8|4388.76|4388.76|0
1637162840000|2021-11-17 15:27:20|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|4389.96|0
1637162860000|2021-11-17 15:27:40|4390.14|4390.14|4389.79|4389.79|4390.14|4390.14|4389.61|4389.61|0
1637162870000|2021-11-17 15:27:50|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|4389.11|0
1637162880000|2021-11-17 15:28:00|4389.29|4389.29|4389.99|4389.99|4389.99|4389.99|4389.29|4389.29|0
1637162910000|2021-11-17 15:28:30|4390.34|4390.34|4390.16|4390.16|4390.34|4390.34|4390.16|4390.16|0
1637162920000|2021-11-17 15:28:40|4390|4390|4388.3|4388.3|4390|4390|4388.3|4388.3|0
1637162940000|2021-11-17 15:29:00|4388.42|4388.42|4388.94|4388.94|4388.94|4388.94|4388.42|4388.42|0
1637162980000|2021-11-17 15:29:40|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|0
1637163000000|2021-11-17 15:30:00|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|0
1637163020000|2021-11-17 15:30:20|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|4388.59|0
1637163030000|2021-11-17 15:30:30|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|0
1637163050000|2021-11-17 15:30:50|4388.91|4388.91|4389.09|4389.09|4389.09|4389.09|4388.91|4388.91|0
1637163060000|2021-11-17 15:31:00|4388.91|4388.91|4389.18|4389.18|4389.18|4389.18|4388.91|4388.91|0
1637163070000|2021-11-17 15:31:10|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|4388.51|0
1637163110000|2021-11-17 15:31:50|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|0
1637163130000|2021-11-17 15:32:10|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|0
1637163140000|2021-11-17 15:32:20|4388.01|4388.01|4388.01|4388.01|4388.01|4388.01|4388.01|4388.01|0
1637163200000|2021-11-17 15:33:20|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|0
1637163220000|2021-11-17 15:33:40|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|0
1637163250000|2021-11-17 15:34:10|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|4389.04|0
1637163260000|2021-11-17 15:34:20|4389.22|4389.22|4389.9|4389.9|4389.9|4389.9|4389.22|4389.22|0
1637163270000|2021-11-17 15:34:30|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|0
1637163330000|2021-11-17 15:35:30|4389.72|4389.72|4389.9|4389.9|4389.9|4389.9|4389.72|4389.72|0
1637163340000|2021-11-17 15:35:40|4390.42|4390.42|4391.1|4391.1|4391.1|4391.1|4390.42|4390.42|0
1637163350000|2021-11-17 15:35:50|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|0
1637163360000|2021-11-17 15:36:00|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|4391.92|0
1637163370000|2021-11-17 15:36:10|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|4392.09|0
1637163380000|2021-11-17 15:36:20|4392.21|4392.21|4392.09|4392.09|4392.21|4392.21|4392.09|4392.09|0
1637163410000|2021-11-17 15:36:50|4391.39|4391.39|4391.63|4391.63|4391.63|4391.63|4391.39|4391.39|0
1637163420000|2021-11-17 15:37:00|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|4391.75|0
1637163460000|2021-11-17 15:37:40|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|4392.27|0
1637163470000|2021-11-17 15:37:50|4392.39|4392.39|4393.27|4393.27|4393.27|4393.27|4392.39|4392.39|0
1637163490000|2021-11-17 15:38:10|4393.44|4393.44|4393.44|4393.44|4393.44|4393.44|4393.44|4393.44|0
1637163500000|2021-11-17 15:38:20|4394.14|4394.14|4394.14|4394.14|4394.14|4394.14|4394.14|4394.14|0
1637163530000|2021-11-17 15:38:50|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|4394.35|0
1637163540000|2021-11-17 15:39:00|4395.03|4395.03|4395.88|4395.88|4395.88|4395.88|4395.03|4395.03|0
1637163550000|2021-11-17 15:39:10|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|4395.7|0
1637163570000|2021-11-17 15:39:30|4395.18|4395.18|4395.53|4395.53|4395.53|4395.53|4395|4395|0
1637163580000|2021-11-17 15:39:40|4395|4395|4394.33|4394.33|4395|4395|4394.33|4394.33|0
1637163590000|2021-11-17 15:39:50|4394.15|4394.15|4393.36|4393.36|4394.15|4394.15|4393.36|4393.36|0
1637163600000|2021-11-17 15:40:00|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|4393.25|0
1637163610000|2021-11-17 15:40:10|4393.6|4393.6|4392.9|4392.9|4393.6|4393.6|4392.9|4392.9|0
1637163630000|2021-11-17 15:40:30|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|4392.38|0
1637163650000|2021-11-17 15:40:50|4393.05|4393.05|4393.74|4393.74|4393.74|4393.74|4393.05|4393.05|0
1637163720000|2021-11-17 15:42:00|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|4393.22|0
1637163760000|2021-11-17 15:42:40|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|0
1637163770000|2021-11-17 15:42:50|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|0
1637163780000|2021-11-17 15:43:00|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|4392.92|0
1637163830000|2021-11-17 15:43:50|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|4392.57|0
1637163860000|2021-11-17 15:44:20|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|4392.69|0
1637163880000|2021-11-17 15:44:40|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|0
1637163890000|2021-11-17 15:44:50|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|4393.57|0
1637163900000|2021-11-17 15:45:00|4393.74|4393.74|4395.09|4395.09|4395.09|4395.09|4393.74|4393.74|0
1637163920000|2021-11-17 15:45:20|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|4394.92|0
1637164030000|2021-11-17 15:47:10|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|4394.57|0
1637164050000|2021-11-17 15:47:30|4394.4|4394.4|4394.4|4394.4|4394.4|4394.4|4394.4|4394.4|0
1637164080000|2021-11-17 15:48:00|4394.23|4394.23|4393.55|4393.55|4394.23|4394.23|4393.55|4393.55|0
1637164130000|2021-11-17 15:48:50|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|4393.2|0
1637164200000|2021-11-17 15:50:00|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|4393.15|0
1637164230000|2021-11-17 15:50:30|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|4392.97|0
1637164240000|2021-11-17 15:50:40|4394.33|4394.33|4393.65|4393.65|4394.33|4394.33|4392.97|4392.97|0
1637164310000|2021-11-17 15:51:50|4394|4394|4392.97|4392.97|4394|4394|4392.97|4392.97|0
1637164320000|2021-11-17 15:52:00|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|4392.45|0
1637164330000|2021-11-17 15:52:10|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|4392.29|0
1637164340000|2021-11-17 15:52:20|4392.11|4392.11|4391.78|4391.78|4392.11|4392.11|4391.78|4391.78|0
1637164350000|2021-11-17 15:52:30|4391.1|4391.1|4390.75|4390.75|4391.1|4391.1|4390.75|4390.75|0
1637164370000|2021-11-17 15:52:50|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|4390.54|0
1637164390000|2021-11-17 15:53:10|4390.36|4390.36|4390.48|4390.48|4390.48|4390.48|4390.36|4390.36|0
1637164420000|2021-11-17 15:53:40|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|0
1637164430000|2021-11-17 15:53:50|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|4389.66|0
1637164480000|2021-11-17 15:54:40|4389.34|4389.34|4389.16|4389.16|4389.34|4389.34|4389.16|4389.16|0
1637164490000|2021-11-17 15:54:50|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|4388.99|0
1637164520000|2021-11-17 15:55:20|4389.15|4389.15|4389.15|4389.15|4389.15|4389.15|4389.15|4389.15|0
1637164530000|2021-11-17 15:55:30|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|4388.48|0
1637164540000|2021-11-17 15:55:40|4387.95|4387.95|4387.95|4387.95|4387.95|4387.95|4387.95|4387.95|0
1637164550000|2021-11-17 15:55:50|4387.6|4387.6|4387.77|4387.77|4387.77|4387.77|4387.6|4387.6|0
1637164590000|2021-11-17 15:56:30|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|4387.6|0
1637164600000|2021-11-17 15:56:40|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|4387.42|0
1637164610000|2021-11-17 15:56:50|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|4387.25|0
1637164620000|2021-11-17 15:57:00|4386.72|4386.72|4386.05|4386.05|4386.72|4386.72|4386.05|4386.05|0
1637164630000|2021-11-17 15:57:10|4385.87|4385.87|4386.4|4386.4|4386.4|4386.4|4385.87|4385.87|0
1637164640000|2021-11-17 15:57:20|4386.57|4386.57|4386.92|4386.92|4386.92|4386.92|4386.57|4386.57|0
1637164660000|2021-11-17 15:57:40|4387.27|4387.27|4387.95|4387.95|4387.95|4387.95|4387.27|4387.27|0
1637164710000|2021-11-17 15:58:30|4387.77|4387.77|4387.6|4387.6|4387.77|4387.77|4387.6|4387.6|0
1637164720000|2021-11-17 15:58:40|4388.13|4388.13|4388.48|4388.48|4388.48|4388.48|4388.13|4388.13|0
1637164740000|2021-11-17 15:59:00|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|4388.83|0
1637164780000|2021-11-17 15:59:40|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|4388.72|0
1637164790000|2021-11-17 15:59:50|4388.6|4388.6|4387.55|4387.55|4388.6|4388.6|4387.55|4387.55|0
1637164800000|2021-11-17 16:00:00|4387.38|4387.38|4387.73|4387.73|4387.73|4387.73|4387.38|4387.38|0
1637164820000|2021-11-17 16:00:20|4387.9|4387.9|4388.08|4388.08|4388.08|4388.08|4387.9|4387.9|0
1637164830000|2021-11-17 16:00:30|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|4388.6|0
1637164850000|2021-11-17 16:00:50|4389.28|4389.28|4388.6|4388.6|4389.28|4389.28|4387.93|4387.93|0
1637164860000|2021-11-17 16:01:00|4388.84|4388.84|4388.31|4388.31|4388.84|4388.84|4387.64|4387.64|0
1637164870000|2021-11-17 16:01:10|4386.96|4386.96|4387.49|4387.49|4387.49|4387.49|4386.96|4386.96|0
1637164880000|2021-11-17 16:01:20|4388.72|4388.72|4387.21|4387.21|4388.72|4388.72|4387.21|4387.21|0
1637164890000|2021-11-17 16:01:30|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|4387.37|0
1637164900000|2021-11-17 16:01:40|4388.05|4388.05|4388.05|4388.05|4388.72|4388.72|4388.05|4388.05|0
1637164920000|2021-11-17 16:02:00|4388.72|4388.72|4389.83|4389.83|4389.83|4389.83|4388.72|4388.72|0
1637164950000|2021-11-17 16:02:30|4389.48|4389.48|4389.65|4389.65|4389.65|4389.65|4389.48|4389.48|0
1637164980000|2021-11-17 16:03:00|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|4388.77|0
1637164990000|2021-11-17 16:03:10|4389.3|4389.3|4389.3|4389.3|4389.3|4389.3|4389.3|4389.3|0
1637165010000|2021-11-17 16:03:30|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|4388.95|0
1637165030000|2021-11-17 16:03:50|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|4388.74|0
1637165040000|2021-11-17 16:04:00|4388.69|4388.69|4388.84|4388.84|4388.84|4388.84|4388.58|4388.58|0
1637165050000|2021-11-17 16:04:10|4389.19|4389.19|4388.84|4388.84|4389.19|4389.19|4388.84|4388.84|0
1637165060000|2021-11-17 16:04:20|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|4389.37|0
1637165070000|2021-11-17 16:04:30|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|0
1637165090000|2021-11-17 16:04:50|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|4389.48|0
1637165100000|2021-11-17 16:05:00|4390|4390|4390.18|4390.18|4390.18|4390.18|4390|4390|0
1637165110000|2021-11-17 16:05:10|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|4389.83|0
1637165120000|2021-11-17 16:05:20|4390.5|4390.5|4391.18|4391.18|4391.18|4391.18|4390.5|4390.5|0
1637165180000|2021-11-17 16:06:20|4391|4391|4390.83|4390.83|4391|4391|4390.83|4390.83|0
1637165190000|2021-11-17 16:06:30|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|0
1637165210000|2021-11-17 16:06:50|4391.36|4391.36|4391.88|4391.88|4391.88|4391.88|4391.21|4391.21|0
1637165220000|2021-11-17 16:07:00|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|4391.74|0
1637165240000|2021-11-17 16:07:20|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|4391.63|0
1637165250000|2021-11-17 16:07:30|4391.79|4391.79|4391.63|4391.63|4391.79|4391.79|4391.63|4391.63|0
1637165260000|2021-11-17 16:07:40|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|4390.95|0
1637165270000|2021-11-17 16:07:50|4390.42|4390.42|4390.78|4390.78|4390.78|4390.78|4390.42|4390.42|0
1637165280000|2021-11-17 16:08:00|4391.13|4391.13|4391.13|4391.13|4391.13|4391.13|4391.13|4391.13|0
1637165290000|2021-11-17 16:08:10|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|4391.3|0
1637165300000|2021-11-17 16:08:20|4391.13|4391.13|4390.74|4390.74|4391.13|4391.13|4390.74|4390.74|0
1637165310000|2021-11-17 16:08:30|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|4390.9|0
1637165320000|2021-11-17 16:08:40|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|4390.23|0
1637165380000|2021-11-17 16:09:40|4390.05|4390.05|4390.22|4390.22|4390.22|4390.22|4390.05|4390.05|0
1637165390000|2021-11-17 16:09:50|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|0
1637165400000|2021-11-17 16:10:00|4390.07|4390.07|4389.54|4389.54|4390.24|4390.24|4389.54|4389.54|0
1637165440000|2021-11-17 16:10:40|4390.22|4390.22|4390.36|4390.36|4390.36|4390.36|4390.22|4390.22|0
1637165460000|2021-11-17 16:11:00|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|4391.24|0
1637165470000|2021-11-17 16:11:10|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|4390.56|0
1637165490000|2021-11-17 16:11:30|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|4390.62|0
1637165510000|2021-11-17 16:11:50|4390.97|4390.97|4391.14|4391.14|4391.14|4391.14|4390.97|4390.97|0
1637165520000|2021-11-17 16:12:00|4390.97|4390.97|4390.62|4390.62|4390.97|4390.97|4390.62|4390.62|0
1637165540000|2021-11-17 16:12:20|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|4390.44|0
1637165550000|2021-11-17 16:12:30|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|4390.28|0
1637165560000|2021-11-17 16:12:40|4390.1|4390.1|4389.43|4389.43|4390.1|4390.1|4389.43|4389.43|0
1637165570000|2021-11-17 16:12:50|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|4389.54|0
1637165590000|2021-11-17 16:13:10|4389.44|4389.44|4389.29|4389.29|4389.44|4389.44|4389.29|4389.29|0
1637165600000|2021-11-17 16:13:20|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|4389.12|0
1637165680000|2021-11-17 16:14:40|4388.76|4388.76|4389.62|4389.62|4389.62|4389.62|4388.76|4388.76|0
1637165700000|2021-11-17 16:15:00|4389.51|4389.51|4389.34|4389.34|4389.51|4389.51|4389.16|4389.16|0
1637165720000|2021-11-17 16:15:20|4388.98|4388.98|4388.98|4388.98|4388.98|4388.98|4388.98|4388.98|0
1637165750000|2021-11-17 16:15:50|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|0
1637165760000|2021-11-17 16:16:00|4388.28|4388.28|4388.4|4388.4|4388.4|4388.4|4388.28|4388.28|0
1637165770000|2021-11-17 16:16:10|4387.72|4387.72|4387.08|4387.08|4387.72|4387.72|4387.08|4387.08|0
1637165780000|2021-11-17 16:16:20|4387.43|4387.43|4387.78|4387.78|4388.31|4388.31|4387.43|4387.43|0
1637165790000|2021-11-17 16:16:30|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|4388.46|0
1637165810000|2021-11-17 16:16:50|4388.98|4388.98|4389.98|4389.98|4389.98|4389.98|4388.98|4388.98|0
1637165840000|2021-11-17 16:17:20|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|0
1637165850000|2021-11-17 16:17:30|4389.22|4389.22|4389.75|4389.75|4389.75|4389.75|4389.22|4389.22|0
1637165870000|2021-11-17 16:17:50|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|4389.39|0
1637165920000|2021-11-17 16:18:40|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|4390.07|0
1637165940000|2021-11-17 16:19:00|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|4390.19|0
1637165980000|2021-11-17 16:19:40|4390.86|4390.86|4391.57|4391.57|4391.57|4391.57|4390.86|4390.86|0
1637165990000|2021-11-17 16:19:50|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|4391.41|0
1637166000000|2021-11-17 16:20:00|4391.57|4391.57|4391.62|4391.62|4391.62|4391.62|4391.57|4391.57|0
1637166010000|2021-11-17 16:20:10|4391.67|4391.67|4391.78|4391.78|4391.78|4391.78|4391.67|4391.67|0
1637166020000|2021-11-17 16:20:20|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|4391.6|0
1637166040000|2021-11-17 16:20:40|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|0
1637166060000|2021-11-17 16:21:00|4391.1|4391.1|4391.1|4391.1|4391.1|4391.1|4391.1|4391.1|0
1637166070000|2021-11-17 16:21:10|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|4390.92|0
1637166080000|2021-11-17 16:21:20|4391.08|4391.08|4390.91|4390.91|4391.43|4391.43|4390.91|4390.91|0
1637166090000|2021-11-17 16:21:30|4391.2|4391.2|4391.2|4391.2|4391.2|4391.2|4391.2|4391.2|0
1637166100000|2021-11-17 16:21:40|4391.1|4391.1|4391.34|4391.34|4391.34|4391.34|4390.99|4390.99|0
1637166110000|2021-11-17 16:21:50|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|4391.52|0
1637166130000|2021-11-17 16:22:10|4391.62|4391.62|4391.56|4391.56|4391.62|4391.62|4391.51|4391.51|0
1637166140000|2021-11-17 16:22:20|4391.44|4391.44|4390.33|4390.33|4391.44|4391.44|4390.33|4390.33|0
1637166150000|2021-11-17 16:22:30|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|4390.15|0
1637166180000|2021-11-17 16:23:00|4390.3|4390.3|4390.65|4390.65|4390.65|4390.65|4390.3|4390.3|0
1637166220000|2021-11-17 16:23:40|4390.47|4390.47|4390.83|4390.83|4390.83|4390.83|4390.47|4390.47|0
1637166230000|2021-11-17 16:23:50|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|0
1637166250000|2021-11-17 16:24:10|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|4390.7|0
1637166290000|2021-11-17 16:24:50|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|4390.53|0
1637166300000|2021-11-17 16:25:00|4390.7|4390.7|4390.82|4390.82|4390.82|4390.82|4390.7|4390.7|0
1637166310000|2021-11-17 16:25:10|4390.53|4390.53|4390.35|4390.35|4390.53|4390.53|4390.35|4390.35|0
1637166350000|2021-11-17 16:25:50|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|4390.65|0
1637166360000|2021-11-17 16:26:00|4390.47|4390.47|4390.47|4390.47|4390.47|4390.47|4390.47|4390.47|0
1637166380000|2021-11-17 16:26:20|4390.12|4390.12|4390.12|4390.12|4390.12|4390.12|4389.96|4389.96|0
1637166390000|2021-11-17 16:26:30|4390.3|4390.3|4390.47|4390.47|4390.65|4390.65|4390.3|4390.3|0
1637166400000|2021-11-17 16:26:40|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|4390.35|0
1637166410000|2021-11-17 16:26:50|4390.06|4390.06|4390.01|4390.01|4390.06|4390.06|4390.01|4390.01|0
1637166420000|2021-11-17 16:27:00|4390.18|4390.18|4389.83|4389.83|4390.18|4390.18|4389.83|4389.83|0
1637166450000|2021-11-17 16:27:30|4389.48|4389.48|4389.36|4389.36|4389.48|4389.48|4389.36|4389.36|0
1637166470000|2021-11-17 16:27:50|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|4389.19|0
1637166480000|2021-11-17 16:28:00|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|4389.36|0
1637166490000|2021-11-17 16:28:10|4389.19|4389.19|4389.01|4389.01|4389.19|4389.19|4389.01|4389.01|0
1637166500000|2021-11-17 16:28:20|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|4388.86|0
1637166510000|2021-11-17 16:28:30|4388.51|4388.51|4387.99|4387.99|4388.51|4388.51|4387.99|4387.99|0
1637166520000|2021-11-17 16:28:40|4387.84|4387.84|4388.02|4388.02|4388.02|4388.02|4387.84|4387.84|0
1637166540000|2021-11-17 16:29:00|4387.67|4387.67|4387.84|4387.84|4387.84|4387.84|4387.17|4387.17|0
1637166550000|2021-11-17 16:29:10|4388.19|4388.19|4388.19|4388.19|4388.19|4388.19|4388.19|4388.19|0
1637166560000|2021-11-17 16:29:20|4388.07|4388.07|4386.72|4386.72|4388.07|4388.07|4386.72|4386.72|0
1637166570000|2021-11-17 16:29:30|4386.9|4386.9|4386.02|4386.02|4386.9|4386.9|4386.02|4386.02|0
1637166580000|2021-11-17 16:29:40|4385.86|4385.86|4387.15|4387.15|4387.26|4387.26|4385.71|4385.71|0
1637166590000|2021-11-17 16:29:50|4386.97|4386.97|4385.69|4385.69|4387.12|4387.12|4384.73|4384.73|0
1637223300000|2021-11-18 08:15:00|4390.26|4390.26|4391.31|4391.31|4391.31|4391.31|4390.26|4390.26|0
1637223310000|2021-11-18 08:15:10|4391.13|4391.13|4392.36|4392.36|4392.36|4392.36|4391.13|4391.13|0
1637223330000|2021-11-18 08:15:30|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|4393.04|0
1637223350000|2021-11-18 08:15:50|4393.71|4393.71|4393.04|4393.04|4393.71|4393.71|4393.04|4393.04|0
1637223360000|2021-11-18 08:16:00|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|4393.74|0
1637223380000|2021-11-18 08:16:20|4393.06|4393.06|4392.71|4392.71|4393.06|4393.06|4391.83|4391.83|0
1637223420000|2021-11-18 08:17:00|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|4391.36|0
1637223450000|2021-11-18 08:17:30|4392.5|4392.5|4392.5|4392.5|4392.5|4392.5|4392.5|4392.5|0
1637223470000|2021-11-18 08:17:50|4392.82|4392.82|4393.99|4393.99|4394.17|4394.17|4392.82|4392.82|0
1637223490000|2021-11-18 08:18:10|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|0
1637223510000|2021-11-18 08:18:30|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|4395.61|0
1637223520000|2021-11-18 08:18:40|4395.96|4395.96|4395.99|4395.99|4396.2|4396.2|4395.96|4395.96|0
1637223530000|2021-11-18 08:18:50|4397.21|4397.21|4397.74|4397.74|4397.74|4397.74|4396.86|4396.86|0
1637223550000|2021-11-18 08:19:10|4396.6|4396.6|4396.81|4396.81|4396.81|4396.81|4396.6|4396.6|0
1637223560000|2021-11-18 08:19:20|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|4398.16|0
1637223580000|2021-11-18 08:19:40|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|4398.69|0
1637223590000|2021-11-18 08:19:50|4399.36|4399.36|4400.04|4400.04|4400.04|4400.04|4399.36|4399.36|0
1637223600000|2021-11-18 08:20:00|4399.86|4399.86|4399.19|4399.19|4399.86|4399.86|4399.19|4399.19|0
1637223610000|2021-11-18 08:20:10|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|4400.41|0
1637223620000|2021-11-18 08:20:20|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|4399.06|0
1637223660000|2021-11-18 08:21:00|4398.71|4398.71|4400.09|4400.09|4400.09|4400.09|4398.71|4398.71|0
1637223690000|2021-11-18 08:21:30|4399.21|4399.21|4399.39|4399.39|4399.39|4399.39|4399.21|4399.21|0
1637223770000|2021-11-18 08:22:50|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|4397.46|0
1637223780000|2021-11-18 08:23:00|4397.81|4397.81|4397.11|4397.11|4397.81|4397.81|4397.11|4397.11|0
1637223840000|2021-11-18 08:24:00|4395.96|4395.96|4396.94|4396.94|4397.11|4397.11|4395.96|4395.96|0
1637223870000|2021-11-18 08:24:30|4397.65|4397.65|4398|4398|4399.22|4399.22|4397.65|4397.65|0
1637223890000|2021-11-18 08:24:50|4397.32|4397.32|4398|4398|4398|4398|4397.32|4397.32|0
1637223920000|2021-11-18 08:25:20|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|0
1637223930000|2021-11-18 08:25:30|4398.7|4398.7|4400.05|4400.05|4400.05|4400.05|4398.7|4398.7|0
1637223960000|2021-11-18 08:26:00|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|0
1637223980000|2021-11-18 08:26:20|4400.99|4400.99|4401.66|4401.66|4401.66|4401.66|4400.99|4400.99|0
1637223990000|2021-11-18 08:26:30|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|0
1637224000000|2021-11-18 08:26:40|4404.75|4404.75|4405.8|4405.8|4405.8|4405.8|4404.75|4404.75|0
1637224030000|2021-11-18 08:27:10|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|0
1637224060000|2021-11-18 08:27:40|4405.47|4405.47|4405.06|4405.06|4405.74|4405.74|4405.06|4405.06|0
1637224070000|2021-11-18 08:27:50|4405.41|4405.41|4405.96|4405.96|4406.99|4406.99|4405.41|4405.41|0
1637224090000|2021-11-18 08:28:10|4405.61|4405.61|4404.91|4404.91|4405.61|4405.61|4404.91|4404.91|0
1637224100000|2021-11-18 08:28:20|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|0
1637224110000|2021-11-18 08:28:30|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|0
1637224130000|2021-11-18 08:28:50|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|4405.37|0
1637224140000|2021-11-18 08:29:00|4406.04|4406.04|4406.57|4406.57|4406.57|4406.57|4406.04|4406.04|0
1637224150000|2021-11-18 08:29:10|4407.25|4407.25|4407.92|4407.92|4407.92|4407.92|4407.25|4407.25|0
1637224160000|2021-11-18 08:29:20|4407.43|4407.43|4407.61|4407.61|4407.61|4407.61|4407.43|4407.43|0
1637224180000|2021-11-18 08:29:40|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|4406.73|0
1637224190000|2021-11-18 08:29:50|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|0
1637224200000|2021-11-18 08:30:00|4406.47|4406.47|4407.34|4407.34|4407.34|4407.34|4406.47|4406.47|0
1637224210000|2021-11-18 08:30:10|4406.47|4406.47|4405.24|4405.24|4406.47|4406.47|4405.24|4405.24|0
1637224220000|2021-11-18 08:30:20|4406.29|4406.29|4404.74|4404.74|4406.29|4406.29|4404.74|4404.74|0
1637224230000|2021-11-18 08:30:30|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|4404.86|0
1637224240000|2021-11-18 08:30:40|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|0
1637224270000|2021-11-18 08:31:10|4403.6|4403.6|4403.55|4403.55|4403.6|4403.6|4403.55|4403.55|0
1637224280000|2021-11-18 08:31:20|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|4400.74|0
1637224310000|2021-11-18 08:31:50|4398.99|4398.99|4398.64|4398.64|4398.99|4398.99|4398.64|4398.64|0
1637224330000|2021-11-18 08:32:10|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|4399.52|0
1637224340000|2021-11-18 08:32:20|4399.35|4399.35|4398.12|4398.12|4399.35|4399.35|4398.12|4398.12|0
1637224350000|2021-11-18 08:32:30|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|4397.45|0
1637224370000|2021-11-18 08:32:50|4397.27|4397.27|4398.83|4398.83|4398.83|4398.83|4397.27|4397.27|0
1637224380000|2021-11-18 08:33:00|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|4398.65|0
1637224400000|2021-11-18 08:33:20|4399.18|4399.18|4397.69|4397.69|4399.18|4399.18|4397.69|4397.69|0
1637224450000|2021-11-18 08:34:10|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|4397.01|0
1637224500000|2021-11-18 08:35:00|4397.36|4397.36|4397.69|4397.69|4397.69|4397.69|4397.36|4397.36|0
1637224510000|2021-11-18 08:35:10|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|4397.85|0
1637224530000|2021-11-18 08:35:30|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|4397.64|0
1637224560000|2021-11-18 08:36:00|4397.47|4397.47|4397.64|4397.64|4397.64|4397.64|4397.47|4397.47|0
1637224610000|2021-11-18 08:36:50|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|4396.59|0
1637224620000|2021-11-18 08:37:00|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|0
1637224630000|2021-11-18 08:37:10|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|4395.56|0
1637224660000|2021-11-18 08:37:40|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|4395.33|0
1637224690000|2021-11-18 08:38:10|4396.73|4396.73|4398.28|4398.28|4398.28|4398.28|4396.73|4396.73|0
1637224700000|2021-11-18 08:38:20|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|0
1637224710000|2021-11-18 08:38:30|4397.91|4397.91|4398.96|4398.96|4398.96|4398.96|4397.91|4397.91|0
1637224720000|2021-11-18 08:38:40|4399.08|4399.08|4399.19|4399.19|4399.19|4399.19|4399.08|4399.08|0
1637224750000|2021-11-18 08:39:10|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|4399.72|0
1637224790000|2021-11-18 08:39:50|4399.93|4399.93|4400.19|4400.19|4400.19|4400.19|4399.93|4399.93|0
1637224800000|2021-11-18 08:40:00|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|4400.02|0
1637224820000|2021-11-18 08:40:20|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|4399.32|0
1637224830000|2021-11-18 08:40:30|4397.06|4397.06|4393.49|4393.49|4397.06|4397.06|4393.49|4393.49|0
1637224840000|2021-11-18 08:40:40|4393.31|4393.31|4389.68|4389.68|4393.31|4393.31|4389.58|4389.58|0
1637224850000|2021-11-18 08:40:50|4390.21|4390.21|4382.85|4382.85|4390.21|4390.21|4382.85|4382.85|0
1637224860000|2021-11-18 08:41:00|4383.72|4383.72|4385.48|4385.48|4385.48|4385.48|4383.72|4383.72|0
1637224880000|2021-11-18 08:41:20|4384.66|4384.66|4383.06|4383.06|4384.66|4384.66|4382|4382|0
1637224890000|2021-11-18 08:41:30|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|0
1637224900000|2021-11-18 08:41:40|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|4382.54|0
1637224910000|2021-11-18 08:41:50|4383.07|4383.07|4382.37|4382.37|4383.07|4383.07|4382.37|4382.37|0
1637224930000|2021-11-18 08:42:10|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|4383.04|0
1637224940000|2021-11-18 08:42:20|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|4383.57|0
1637224960000|2021-11-18 08:42:40|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|4383.22|0
1637224980000|2021-11-18 08:43:00|4383.9|4383.9|4383.9|4383.9|4383.9|4383.9|4383.9|4383.9|0
1637224990000|2021-11-18 08:43:10|4384.01|4384.01|4383.9|4383.9|4384.01|4384.01|4383.9|4383.9|0
1637225000000|2021-11-18 08:43:20|4384.13|4384.13|4385.01|4385.01|4385.13|4385.13|4384.13|4384.13|0
1637225010000|2021-11-18 08:43:30|4385.53|4385.53|4386.06|4386.06|4386.06|4386.06|4385.53|4385.53|0
1637225020000|2021-11-18 08:43:40|4385.71|4385.71|4387.62|4387.62|4387.74|4387.74|4385.71|4385.71|0
1637225060000|2021-11-18 08:44:20|4387.97|4387.97|4387.79|4387.79|4387.97|4387.97|4387.79|4387.79|0
1637225080000|2021-11-18 08:44:40|4387.62|4387.62|4387.88|4387.88|4387.88|4387.88|4387.62|4387.62|0
1637225090000|2021-11-18 08:44:50|4387.36|4387.36|4384.6|4384.6|4387.36|4387.36|4384.6|4384.6|0
1637225100000|2021-11-18 08:45:00|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|4383.72|0
1637225110000|2021-11-18 08:45:10|4383.84|4383.84|4385.1|4385.1|4385.77|4385.77|4383.84|4383.84|0
1637225120000|2021-11-18 08:45:20|4384.04|4384.04|4384.04|4384.04|4384.04|4384.04|4384.04|4384.04|0
1637225220000|2021-11-18 08:47:00|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|4384.39|0
1637225230000|2021-11-18 08:47:10|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|4384.57|0
1637225250000|2021-11-18 08:47:30|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|4385.27|0
1637225260000|2021-11-18 08:47:40|4385.95|4385.95|4386.65|4386.65|4386.65|4386.65|4385.95|4385.95|0
1637225270000|2021-11-18 08:47:50|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|4387.52|0
1637225280000|2021-11-18 08:48:00|4387.7|4387.7|4390.21|4390.21|4390.21|4390.21|4387.7|4387.7|0
1637225290000|2021-11-18 08:48:10|4390.89|4390.89|4389.49|4389.49|4390.89|4390.89|4389.49|4389.49|0
1637225370000|2021-11-18 08:49:30|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|4389.84|0
1637225400000|2021-11-18 08:50:00|4390.51|4390.51|4390.51|4390.51|4390.69|4390.69|4390.51|4390.51|0
1637225430000|2021-11-18 08:50:30|4391.86|4391.86|4394.49|4394.49|4394.49|4394.49|4391.86|4391.86|0
1637225450000|2021-11-18 08:50:50|4394.84|4394.84|4395.33|4395.33|4395.5|4395.5|4394.84|4394.84|0
1637225460000|2021-11-18 08:51:00|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|4395.17|0
1637225470000|2021-11-18 08:51:10|4395.05|4395.05|4395.17|4395.17|4395.17|4395.17|4395.05|4395.05|0
1637225480000|2021-11-18 08:51:20|4395.29|4395.29|4394.97|4394.97|4395.29|4395.29|4394.67|4394.67|0
1637225490000|2021-11-18 08:51:30|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|4394.53|0
1637225500000|2021-11-18 08:51:40|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|4394.7|0
1637225530000|2021-11-18 08:52:10|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|4396.73|0
1637225550000|2021-11-18 08:52:30|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|4396.2|0
1637225560000|2021-11-18 08:52:40|4396.35|4396.35|4395.82|4395.82|4396.35|4396.35|4395.82|4395.82|0
1637225570000|2021-11-18 08:52:50|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|4395.71|0
1637225590000|2021-11-18 08:53:10|4395.03|4395.03|4394.36|4394.36|4395.03|4395.03|4394.36|4394.36|0
1637225600000|2021-11-18 08:53:20|4393.48|4393.48|4392.6|4392.6|4393.48|4393.48|4392.6|4392.6|0
1637225610000|2021-11-18 08:53:30|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|4392.43|0
1637225620000|2021-11-18 08:53:40|4391.73|4391.73|4390.85|4390.85|4391.73|4391.73|4390.85|4390.85|0
1637225640000|2021-11-18 08:54:00|4391.2|4391.2|4391.02|4391.02|4391.55|4391.55|4391.02|4391.02|0
1637225700000|2021-11-18 08:55:00|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|0
1637225770000|2021-11-18 08:56:10|4392.43|4392.43|4394|4394|4394|4394|4392.43|4392.43|0
1637225780000|2021-11-18 08:56:20|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|4392.95|0
1637225820000|2021-11-18 08:57:00|4393.13|4393.13|4392.66|4392.66|4393.13|4393.13|4392.66|4392.66|0
1637225870000|2021-11-18 08:57:50|4393.89|4393.89|4392.66|4392.66|4393.89|4393.89|4392.66|4392.66|0
1637225920000|2021-11-18 08:58:40|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|4393.33|0
1637225940000|2021-11-18 08:59:00|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|4393.51|0
1637225980000|2021-11-18 08:59:40|4394.21|4394.21|4395.44|4395.44|4395.44|4395.44|4394.21|4394.21|0
1637225990000|2021-11-18 08:59:50|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|4394.74|0
1637226010000|2021-11-18 09:00:10|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|4394.85|0
1637226060000|2021-11-18 09:01:00|4393.98|4393.98|4395.38|4395.38|4395.38|4395.38|4393.98|4393.98|0
1637226070000|2021-11-18 09:01:10|4395.2|4395.2|4395.2|4395.2|4395.2|4395.2|4395.2|4395.2|0
1637226120000|2021-11-18 09:02:00|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|0
1637226130000|2021-11-18 09:02:10|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|4395.76|0
1637226140000|2021-11-18 09:02:20|4396.29|4396.29|4396.64|4396.64|4396.64|4396.64|4396.29|4396.29|0
1637226160000|2021-11-18 09:02:40|4396.99|4396.99|4397.17|4397.17|4397.17|4397.17|4396.99|4396.99|0
1637226180000|2021-11-18 09:03:00|4396.81|4396.81|4396.46|4396.46|4396.81|4396.81|4396.46|4396.46|0
1637226220000|2021-11-18 09:03:40|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|0
1637226250000|2021-11-18 09:04:10|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|4396.96|0
1637226260000|2021-11-18 09:04:20|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|4397.14|0
1637226360000|2021-11-18 09:06:00|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|4396.44|0
1637226370000|2021-11-18 09:06:10|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|4397.11|0
1637226400000|2021-11-18 09:06:40|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|0
1637226430000|2021-11-18 09:07:10|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|0
1637226540000|2021-11-18 09:09:00|4395.71|4395.71|4395.35|4395.35|4395.71|4395.71|4395.35|4395.35|0
1637226590000|2021-11-18 09:09:50|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|4394.68|0
1637226600000|2021-11-18 09:10:00|4395.2|4395.2|4395.2|4395.2|4395.2|4395.2|4395.2|4395.2|0
1637226690000|2021-11-18 09:11:30|4395.38|4395.38|4396.73|4396.73|4396.73|4396.73|4395.38|4395.38|0
1637226800000|2021-11-18 09:13:20|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|4396.56|0
1637226820000|2021-11-18 09:13:40|4396.03|4396.03|4396.21|4396.21|4396.21|4396.21|4395.85|4395.85|0
1637226860000|2021-11-18 09:14:20|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|4395.53|0
1637226880000|2021-11-18 09:14:40|4396.41|4396.41|4396.93|4396.93|4396.93|4396.93|4396.41|4396.41|0
1637226890000|2021-11-18 09:14:50|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|4396.58|0
1637226900000|2021-11-18 09:15:00|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|4395.88|0
1637226930000|2021-11-18 09:15:30|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|4396.41|0
1637226960000|2021-11-18 09:16:00|4396.83|4396.83|4398.06|4398.06|4398.06|4398.06|4396.83|4396.83|0
1637226970000|2021-11-18 09:16:10|4398.38|4398.38|4398.71|4398.71|4398.71|4398.71|4398.38|4398.38|0
1637227080000|2021-11-18 09:18:00|4398.41|4398.41|4398.24|4398.24|4398.41|4398.41|4398.24|4398.24|0
1637227090000|2021-11-18 09:18:10|4397.89|4397.89|4397.36|4397.36|4397.89|4397.89|4397.36|4397.36|0
1637227210000|2021-11-18 09:20:10|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|4397.73|0
1637227230000|2021-11-18 09:20:30|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|4397.55|0
1637227310000|2021-11-18 09:21:50|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|4398.23|0
1637227320000|2021-11-18 09:22:00|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|0
1637227330000|2021-11-18 09:22:10|4400.13|4400.13|4400.13|4400.13|4400.13|4400.13|4400.13|4400.13|0
1637227340000|2021-11-18 09:22:20|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|4401.01|0
1637227360000|2021-11-18 09:22:40|4401.66|4401.66|4400.18|4400.18|4401.66|4401.66|4399.83|4399.83|0
1637227380000|2021-11-18 09:23:00|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|4400.71|0
1637227390000|2021-11-18 09:23:10|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|0
1637227410000|2021-11-18 09:23:30|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|4400.68|0
1637227420000|2021-11-18 09:23:40|4400.33|4400.33|4398.43|4398.43|4400.33|4400.33|4398.43|4398.43|0
1637227440000|2021-11-18 09:24:00|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|4398.25|0
1637227450000|2021-11-18 09:24:10|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|0
1637227460000|2021-11-18 09:24:20|4398.88|4398.88|4398.77|4398.77|4398.88|4398.88|4398.77|4398.77|0
1637227480000|2021-11-18 09:24:40|4398.71|4398.71|4398.77|4398.77|4399.44|4399.44|4398.71|4398.71|0
1637227490000|2021-11-18 09:24:50|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|4399.44|0
1637227520000|2021-11-18 09:25:20|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|4398.92|0
1637227530000|2021-11-18 09:25:30|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|4397.51|0
1637227540000|2021-11-18 09:25:40|4398.22|4398.22|4398.57|4398.57|4398.57|4398.57|4398.22|4398.22|0
1637227550000|2021-11-18 09:25:50|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|4399.24|0
1637227560000|2021-11-18 09:26:00|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|0
1637227640000|2021-11-18 09:27:20|4399.6|4399.6|4400.63|4400.63|4400.63|4400.63|4399.6|4399.6|0
1637227670000|2021-11-18 09:27:50|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|4400.28|0
1637227750000|2021-11-18 09:29:10|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|4399.93|0
1637227760000|2021-11-18 09:29:20|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|4400.98|0
1637227800000|2021-11-18 09:30:00|4401.68|4401.68|4401.24|4401.24|4401.68|4401.68|4401|4401|0
1637227810000|2021-11-18 09:30:10|4400.71|4400.71|4401.41|4401.41|4401.41|4401.41|4400.71|4400.71|0
1637227830000|2021-11-18 09:30:30|4401.77|4401.77|4401.77|4401.77|4401.77|4401.77|4401.77|4401.77|0
1637227840000|2021-11-18 09:30:40|4401.59|4401.59|4401.06|4401.06|4401.77|4401.77|4401.06|4401.06|0
1637227860000|2021-11-18 09:31:00|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|4400.39|0
1637227880000|2021-11-18 09:31:20|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|0
1637227890000|2021-11-18 09:31:30|4400.62|4400.62|4400.97|4400.97|4400.97|4400.97|4400.62|4400.62|0
1637227900000|2021-11-18 09:31:40|4400.27|4400.27|4400.1|4400.1|4400.27|4400.27|4400.1|4400.1|0
1637227990000|2021-11-18 09:33:10|4399.75|4399.75|4399.57|4399.57|4399.75|4399.75|4399.57|4399.57|0
1637228020000|2021-11-18 09:33:40|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|0
1637228030000|2021-11-18 09:33:50|4398.22|4398.22|4398.4|4398.4|4398.4|4398.4|4398.22|4398.22|0
1637228060000|2021-11-18 09:34:20|4398.56|4398.56|4398.72|4398.72|4398.72|4398.72|4398.56|4398.56|0
1637228090000|2021-11-18 09:34:50|4398.55|4398.55|4397.32|4397.32|4398.55|4398.55|4397.32|4397.32|0
1637228160000|2021-11-18 09:36:00|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|4398.02|0
1637228240000|2021-11-18 09:37:20|4397.87|4397.87|4398.55|4398.55|4398.55|4398.55|4397.87|4397.87|0
1637228250000|2021-11-18 09:37:30|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|4398.9|0
1637228260000|2021-11-18 09:37:40|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|4398.2|0
1637228290000|2021-11-18 09:38:10|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|4398.37|0
1637228300000|2021-11-18 09:38:20|4399.07|4399.07|4400.77|4400.77|4400.77|4400.77|4399.07|4399.07|0
1637228310000|2021-11-18 09:38:30|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1637228360000|2021-11-18 09:39:20|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|4401.65|0
1637228390000|2021-11-18 09:39:50|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|4400.77|0
1637228400000|2021-11-18 09:40:00|4401.24|4401.24|4401.36|4401.36|4401.36|4401.36|4401.13|4401.13|0
1637228410000|2021-11-18 09:40:10|4401.48|4401.48|4401.07|4401.07|4401.6|4401.6|4401.07|4401.07|0
1637228430000|2021-11-18 09:40:30|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|4401.25|0
1637228450000|2021-11-18 09:40:50|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|0
1637228460000|2021-11-18 09:41:00|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|4401.19|0
1637228500000|2021-11-18 09:41:40|4401.34|4401.34|4401.29|4401.29|4401.34|4401.34|4401.29|4401.29|0
1637228510000|2021-11-18 09:41:50|4400.94|4400.94|4400.59|4400.59|4400.94|4400.94|4400.59|4400.59|0
1637228530000|2021-11-18 09:42:10|4399.91|4399.91|4400.79|4400.79|4400.79|4400.79|4399.91|4399.91|0
1637228560000|2021-11-18 09:42:40|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|4400.12|0
1637228570000|2021-11-18 09:42:50|4399.44|4399.44|4398.74|4398.74|4399.44|4399.44|4398.74|4398.74|0
1637228610000|2021-11-18 09:43:30|4398.97|4398.97|4398.3|4398.3|4398.97|4398.97|4398.3|4398.3|0
1637228640000|2021-11-18 09:44:00|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|4398.15|0
1637228660000|2021-11-18 09:44:20|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|4398.83|0
1637228740000|2021-11-18 09:45:40|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|4399.5|0
1637228780000|2021-11-18 09:46:20|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|4401.08|0
1637228790000|2021-11-18 09:46:30|4401.61|4401.61|4401.26|4401.26|4401.61|4401.61|4400.55|4400.55|0
1637228950000|2021-11-18 09:49:10|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|0
1637228960000|2021-11-18 09:49:20|4402.48|4402.48|4402.48|4402.48|4402.66|4402.66|4402.48|4402.48|0
1637229000000|2021-11-18 09:50:00|4402.13|4402.13|4401.96|4401.96|4402.13|4402.13|4401.96|4401.96|0
1637229030000|2021-11-18 09:50:30|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|0
1637229040000|2021-11-18 09:50:40|4402.43|4402.43|4403.3|4403.3|4403.3|4403.3|4402.43|4402.43|0
1637229050000|2021-11-18 09:50:50|4402.95|4402.95|4402.78|4402.78|4402.95|4402.95|4402.78|4402.78|0
1637229060000|2021-11-18 09:51:00|4402.45|4402.45|4402.29|4402.29|4402.45|4402.45|4402.29|4402.29|0
1637229070000|2021-11-18 09:51:10|4402.45|4402.45|4402.29|4402.29|4402.45|4402.45|4402.29|4402.29|0
1637229080000|2021-11-18 09:51:20|4401.61|4401.61|4401.61|4401.61|4401.61|4401.61|4401.61|4401.61|0
1637229130000|2021-11-18 09:52:10|4401.44|4401.44|4402.49|4402.49|4402.49|4402.49|4401.44|4401.44|0
1637229140000|2021-11-18 09:52:20|4403.01|4403.01|4402.49|4402.49|4403.01|4403.01|4402.49|4402.49|0
1637229150000|2021-11-18 09:52:30|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|4402.31|0
1637229170000|2021-11-18 09:52:50|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|0
1637229190000|2021-11-18 09:53:10|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1637229220000|2021-11-18 09:53:40|4402.14|4402.14|4402.14|4402.14|4402.14|4402.14|4402.14|4402.14|0
1637229240000|2021-11-18 09:54:00|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|4401.96|0
1637229260000|2021-11-18 09:54:20|4401.61|4401.61|4401.79|4401.79|4401.79|4401.79|4401.61|4401.61|0
1637229270000|2021-11-18 09:54:30|4402.31|4402.31|4403.54|4403.54|4403.54|4403.54|4402.31|4402.31|0
1637229280000|2021-11-18 09:54:40|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|0
1637229290000|2021-11-18 09:54:50|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|4403.29|0
1637229300000|2021-11-18 09:55:00|4403.35|4403.35|4403.02|4403.02|4403.35|4403.35|4403.02|4403.02|0
1637229310000|2021-11-18 09:55:10|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|4403.7|0
1637229320000|2021-11-18 09:55:20|4403.53|4403.53|4403.86|4403.86|4404.02|4404.02|4403.53|4403.53|0
1637229340000|2021-11-18 09:55:40|4405.09|4405.09|4406.13|4406.13|4406.13|4406.13|4405.09|4405.09|0
1637229360000|2021-11-18 09:56:00|4405.95|4405.95|4405.95|4405.95|4405.95|4405.95|4405.95|4405.95|0
1637229370000|2021-11-18 09:56:10|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|0
1637229380000|2021-11-18 09:56:20|4405.07|4405.07|4404.9|4404.9|4405.07|4405.07|4404.9|4404.9|0
1637229390000|2021-11-18 09:56:30|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|4404.72|0
1637229400000|2021-11-18 09:56:40|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|4405.6|0
1637229450000|2021-11-18 09:57:30|4406.28|4406.28|4406.95|4406.95|4406.95|4406.95|4406.28|4406.28|0
1637229460000|2021-11-18 09:57:40|4406.25|4406.25|4406.93|4406.93|4406.93|4406.93|4406.25|4406.25|0
1637229470000|2021-11-18 09:57:50|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|4407.45|0
1637229530000|2021-11-18 09:58:50|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|4408.13|0
1637229540000|2021-11-18 09:59:00|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|0
1637229600000|2021-11-18 10:00:00|4409.18|4409.18|4408.65|4408.65|4409.18|4409.18|4408.65|4408.65|0
1637229620000|2021-11-18 10:00:20|4408.82|4408.82|4409.52|4409.52|4409.52|4409.52|4408.82|4408.82|0
1637229630000|2021-11-18 10:00:30|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|0
1637229670000|2021-11-18 10:01:10|4410.23|4410.23|4410.5|4410.5|4410.5|4410.5|4410.23|4410.23|0
1637229680000|2021-11-18 10:01:20|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|4410.86|0
1637229700000|2021-11-18 10:01:40|4411.35|4411.35|4411.03|4411.03|4411.35|4411.35|4411.03|4411.03|0
1637229710000|2021-11-18 10:01:50|4410.68|4410.68|4410.85|4410.85|4410.85|4410.85|4410.33|4410.33|0
1637229720000|2021-11-18 10:02:00|4412.2|4412.2|4411.33|4411.33|4412.2|4412.2|4411.33|4411.33|0
1637229730000|2021-11-18 10:02:10|4412.03|4412.03|4411.35|4411.35|4412.03|4412.03|4411.35|4411.35|0
1637229760000|2021-11-18 10:02:40|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|4410.68|0
1637229780000|2021-11-18 10:03:00|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|4411.38|0
1637229850000|2021-11-18 10:04:10|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|4410.85|0
1637229860000|2021-11-18 10:04:20|4410.18|4410.18|4410.18|4410.18|4410.18|4410.18|4410.18|4410.18|0
1637229880000|2021-11-18 10:04:40|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|4410.01|0
1637229900000|2021-11-18 10:05:00|4409.84|4409.84|4409.14|4409.14|4409.84|4409.84|4409.14|4409.14|0
1637229910000|2021-11-18 10:05:10|4408.79|4408.79|4408.61|4408.61|4408.79|4408.79|4408.61|4408.61|0
1637229930000|2021-11-18 10:05:30|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|4409.29|0
1637229990000|2021-11-18 10:06:30|4409.96|4409.96|4410.66|4410.66|4410.66|4410.66|4409.96|4409.96|0
1637230030000|2021-11-18 10:07:10|4408.73|4408.73|4407.83|4407.83|4408.73|4408.73|4407.72|4407.72|0
1637230070000|2021-11-18 10:07:50|4406.6|4406.6|4405.9|4405.9|4406.6|4406.6|4405.9|4405.9|0
1637230080000|2021-11-18 10:08:00|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|4405.32|0
1637230090000|2021-11-18 10:08:10|4404.64|4404.64|4404.29|4404.29|4404.64|4404.64|4404.29|4404.29|0
1637230190000|2021-11-18 10:09:50|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|4404.82|0
1637230210000|2021-11-18 10:10:10|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|4404.93|0
1637230230000|2021-11-18 10:10:30|4403.53|4403.53|4403.53|4403.53|4403.53|4403.53|4403.53|4403.53|0
1637230240000|2021-11-18 10:10:40|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1637230250000|2021-11-18 10:10:50|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|0
1637230260000|2021-11-18 10:11:00|4404.99|4404.99|4404.88|4404.88|4404.99|4404.99|4404.88|4404.88|0
1637230270000|2021-11-18 10:11:10|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|4404.76|0
1637230280000|2021-11-18 10:11:20|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|4404.88|0
1637230290000|2021-11-18 10:11:30|4404.99|4404.99|4405.7|4405.7|4405.7|4405.7|4404.99|4404.99|0
1637230310000|2021-11-18 10:11:50|4406.05|4406.05|4405.81|4405.81|4406.05|4406.05|4405.81|4405.81|0
1637230330000|2021-11-18 10:12:10|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|0
1637230370000|2021-11-18 10:12:50|4405.35|4405.35|4403.42|4403.42|4405.35|4405.35|4403.42|4403.42|0
1637230380000|2021-11-18 10:13:00|4403.07|4403.07|4402.74|4402.74|4403.07|4403.07|4402.74|4402.74|0
1637230400000|2021-11-18 10:13:20|4403.44|4403.44|4403.62|4403.62|4403.62|4403.62|4402.76|4402.76|0
1637230410000|2021-11-18 10:13:30|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|4403.94|0
1637230420000|2021-11-18 10:13:40|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|0
1637230470000|2021-11-18 10:14:30|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|4403.38|0
1637230490000|2021-11-18 10:14:50|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|4403.27|0
1637230500000|2021-11-18 10:15:00|4402.92|4402.92|4402.74|4402.74|4402.92|4402.92|4402.74|4402.74|0
1637230510000|2021-11-18 10:15:10|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|4403.09|0
1637230550000|2021-11-18 10:15:50|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|0
1637230560000|2021-11-18 10:16:00|4401.51|4401.51|4402.21|4402.21|4402.21|4402.21|4401.51|4401.51|0
1637230570000|2021-11-18 10:16:10|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|4401.51|0
1637230590000|2021-11-18 10:16:30|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|4401.28|0
1637230620000|2021-11-18 10:17:00|4402.15|4402.15|4403.86|4403.86|4404.56|4404.56|4402.15|4402.15|0
1637230640000|2021-11-18 10:17:20|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|0
1637230650000|2021-11-18 10:17:30|4405|4405|4405|4405|4405|4405|4405|4405|0
1637230700000|2021-11-18 10:18:20|4405.18|4405.18|4405.35|4405.35|4405.35|4405.35|4405.18|4405.18|0
1637230720000|2021-11-18 10:18:40|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|4405.47|0
1637230730000|2021-11-18 10:18:50|4405.59|4405.59|4405.7|4405.7|4405.7|4405.7|4405.59|4405.59|0
1637230740000|2021-11-18 10:19:00|4406.03|4406.03|4406.15|4406.15|4406.15|4406.15|4406.03|4406.03|0
1637230750000|2021-11-18 10:19:10|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|4405.62|0
1637230760000|2021-11-18 10:19:20|4405.39|4405.39|4406.74|4406.74|4406.74|4406.74|4405.39|4405.39|0
1637230780000|2021-11-18 10:19:40|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|4407.44|0
1637230810000|2021-11-18 10:20:10|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|0
1637230840000|2021-11-18 10:20:40|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|4407.61|0
1637230860000|2021-11-18 10:21:00|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|4408.14|0
1637230880000|2021-11-18 10:21:20|4408.84|4408.84|4409.02|4409.02|4409.02|4409.02|4408.84|4408.84|0
1637230890000|2021-11-18 10:21:30|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|4408.85|0
1637230900000|2021-11-18 10:21:40|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|4409.12|0
1637230910000|2021-11-18 10:21:50|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|4409.64|0
1637230940000|2021-11-18 10:22:20|4409.5|4409.5|4411.52|4411.52|4411.52|4411.52|4409.5|4409.5|0
1637230960000|2021-11-18 10:22:40|4412.05|4412.05|4412.05|4412.05|4412.05|4412.05|4412.05|4412.05|0
1637230990000|2021-11-18 10:23:10|4412.22|4412.22|4412.93|4412.93|4412.93|4412.93|4412.22|4412.22|0
1637231010000|2021-11-18 10:23:30|4412.4|4412.4|4412.4|4412.4|4412.4|4412.4|4412.4|4412.4|0
1637231030000|2021-11-18 10:23:50|4411.05|4411.05|4409.35|4409.35|4411.05|4411.05|4409.35|4409.35|0
1637231100000|2021-11-18 10:25:00|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|4409.52|0
1637231190000|2021-11-18 10:26:30|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|0
1637231230000|2021-11-18 10:27:10|4408.84|4408.84|4408.19|4408.19|4408.84|4408.84|4408.19|4408.19|0
1637231250000|2021-11-18 10:27:30|4408.55|4408.55|4408.37|4408.37|4408.55|4408.55|4408.37|4408.37|0
1637231310000|2021-11-18 10:28:30|4408.72|4408.72|4409.07|4409.07|4409.07|4409.07|4408.72|4408.72|0
1637231360000|2021-11-18 10:29:20|4409.77|4409.77|4409.25|4409.25|4409.77|4409.77|4409.25|4409.25|0
1637231400000|2021-11-18 10:30:00|4409.6|4409.6|4407.67|4407.67|4409.6|4409.6|4407.67|4407.67|0
1637231470000|2021-11-18 10:31:10|4407.49|4407.49|4407.84|4407.84|4407.84|4407.84|4407.49|4407.49|0
1637231520000|2021-11-18 10:32:00|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|4408.19|0
1637231540000|2021-11-18 10:32:20|4407.84|4407.84|4407.67|4407.67|4407.84|4407.84|4407.67|4407.67|0
1637231550000|2021-11-18 10:32:30|4407.32|4407.32|4407.32|4407.32|4407.32|4407.32|4407.32|4407.32|0
1637231590000|2021-11-18 10:33:10|4406.64|4406.64|4406.17|4406.17|4406.64|4406.64|4406.17|4406.17|0
1637231620000|2021-11-18 10:33:40|4406.35|4406.35|4406.52|4406.52|4406.52|4406.52|4406.35|4406.35|0
1637231650000|2021-11-18 10:34:10|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|4407.23|0
1637231720000|2021-11-18 10:35:20|4407.75|4407.75|4407.05|4407.05|4407.75|4407.75|4407.05|4407.05|0
1637231740000|2021-11-18 10:35:40|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|0
1637231770000|2021-11-18 10:36:10|4407.96|4407.96|4407.96|4407.96|4407.96|4407.96|4407.96|4407.96|0
1637231790000|2021-11-18 10:36:30|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|4408.07|0
1637231800000|2021-11-18 10:36:40|4408.33|4408.33|4408.86|4408.86|4408.86|4408.86|4408.33|4408.33|0
1637231810000|2021-11-18 10:36:50|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1637231820000|2021-11-18 10:37:00|4408.35|4408.35|4408.67|4408.67|4408.67|4408.67|4408.24|4408.24|0
1637231850000|2021-11-18 10:37:30|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|4408.35|0
1637231910000|2021-11-18 10:38:30|4407.65|4407.65|4407.65|4407.65|4407.65|4407.65|4407.65|4407.65|0
1637231920000|2021-11-18 10:38:40|4408.17|4408.17|4409.75|4409.75|4409.75|4409.75|4408.17|4408.17|0
1637231940000|2021-11-18 10:39:00|4409.91|4409.91|4409.54|4409.54|4410.24|4410.24|4409.54|4409.54|0
1637231980000|2021-11-18 10:39:40|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|4409.7|0
1637232030000|2021-11-18 10:40:30|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|4409.49|0
1637232060000|2021-11-18 10:41:00|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|4409.38|0
1637232070000|2021-11-18 10:41:10|4409.02|4409.02|4409.02|4409.02|4409.02|4409.02|4409.02|4409.02|0
1637232160000|2021-11-18 10:42:40|4410.07|4410.07|4409.95|4409.95|4410.07|4410.07|4409.95|4409.95|0
1637232170000|2021-11-18 10:42:50|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|0
1637232250000|2021-11-18 10:44:10|4409.77|4409.77|4410.3|4410.3|4410.3|4410.3|4409.77|4409.77|0
1637232340000|2021-11-18 10:45:40|4409.62|4409.62|4408.95|4408.95|4409.62|4409.62|4408.95|4408.95|0
1637232370000|2021-11-18 10:46:10|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|4408.25|0
1637232380000|2021-11-18 10:46:20|4407.93|4407.93|4407.93|4407.93|4407.93|4407.93|4407.93|4407.93|0
1637232400000|2021-11-18 10:46:40|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|4408.61|0
1637232480000|2021-11-18 10:48:00|4409.13|4409.13|4408.61|4408.61|4409.13|4409.13|4408.61|4408.61|0
1637232510000|2021-11-18 10:48:30|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|4408.26|0
1637232540000|2021-11-18 10:49:00|4408.61|4408.61|4409.51|4409.51|4409.51|4409.51|4407.93|4407.93|0
1637232550000|2021-11-18 10:49:10|4409.86|4409.86|4410.04|4410.04|4410.04|4410.04|4409.86|4409.86|0
1637232580000|2021-11-18 10:49:40|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|4409.51|0
1637232600000|2021-11-18 10:50:00|4409.69|4409.69|4409.69|4409.69|4409.69|4409.69|4409.69|4409.69|0
1637232620000|2021-11-18 10:50:20|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|4408.63|0
1637232630000|2021-11-18 10:50:30|4409.33|4409.33|4409.33|4409.33|4409.33|4409.33|4409.33|4409.33|0
1637232650000|2021-11-18 10:50:50|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|4408.81|0
1637232660000|2021-11-18 10:51:00|4408.48|4408.48|4408.65|4408.65|4408.65|4408.65|4408.48|4408.48|0
1637232670000|2021-11-18 10:51:10|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|4407.59|0
1637232750000|2021-11-18 10:52:30|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|0
1637232760000|2021-11-18 10:52:40|4408|4408|4408|4408|4408|4408|4408|4408|0
1637232790000|2021-11-18 10:53:10|4408.35|4408.35|4408.2|4408.2|4408.35|4408.35|4408.2|4408.2|0
1637232810000|2021-11-18 10:53:30|4408.37|4408.37|4408.2|4408.2|4408.37|4408.37|4408.2|4408.2|0
1637232830000|2021-11-18 10:53:50|4408.55|4408.55|4409.22|4409.22|4409.22|4409.22|4408.55|4408.55|0
1637232840000|2021-11-18 10:54:00|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|4409.4|0
1637232860000|2021-11-18 10:54:20|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|4409.22|0
1637232880000|2021-11-18 10:54:40|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|4408.7|0
1637232900000|2021-11-18 10:55:00|4409.22|4409.22|4409.06|4409.06|4409.22|4409.22|4409.06|4409.06|0
1637232910000|2021-11-18 10:55:10|4408.73|4408.73|4408.57|4408.57|4408.73|4408.73|4408.57|4408.57|0
1637232920000|2021-11-18 10:55:20|4408.22|4408.22|4408.22|4408.22|4408.22|4408.22|4408.22|4408.22|0
1637232930000|2021-11-18 10:55:30|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|0
1637232940000|2021-11-18 10:55:40|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|4408.45|0
1637232950000|2021-11-18 10:55:50|4408.35|4408.35|4408.01|4408.01|4408.35|4408.35|4408.01|4408.01|0
1637232960000|2021-11-18 10:56:00|4407.13|4407.13|4406.43|4406.43|4407.13|4407.13|4406.25|4406.25|0
1637232970000|2021-11-18 10:56:10|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|4405.75|0
1637232980000|2021-11-18 10:56:20|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|4406.11|0
1637233000000|2021-11-18 10:56:40|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|4405.89|0
1637233010000|2021-11-18 10:56:50|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|4406.57|0
1637233020000|2021-11-18 10:57:00|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|4406.69|0
1637233030000|2021-11-18 10:57:10|4406.74|4406.74|4406.85|4406.85|4406.85|4406.85|4406.74|4406.74|0
1637233040000|2021-11-18 10:57:20|4407.37|4407.37|4407.9|4407.9|4407.9|4407.9|4407.37|4407.37|0
1637233080000|2021-11-18 10:58:00|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|4407.2|0
1637233140000|2021-11-18 10:59:00|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|4407.08|0
1637233150000|2021-11-18 10:59:10|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|4408.31|0
1637233160000|2021-11-18 10:59:20|4407.78|4407.78|4407.78|4407.78|4407.78|4407.78|4407.78|4407.78|0
1637233190000|2021-11-18 10:59:50|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|4407.9|0
1637233200000|2021-11-18 11:00:00|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|0
1637233240000|2021-11-18 11:00:40|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|0
1637233270000|2021-11-18 11:01:10|4408.19|4408.19|4408.54|4408.54|4408.54|4408.54|4408.19|4408.19|0
1637233290000|2021-11-18 11:01:30|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|0
1637233300000|2021-11-18 11:01:40|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|4407.72|0
1637233370000|2021-11-18 11:02:50|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|4408.42|0
1637233380000|2021-11-18 11:03:00|4407.89|4407.89|4407.89|4407.89|4407.89|4407.89|4407.89|4407.89|0
1637233410000|2021-11-18 11:03:30|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|4407.68|0
1637233440000|2021-11-18 11:04:00|4407.01|4407.01|4406.33|4406.33|4407.01|4407.01|4406.33|4406.33|0
1637233450000|2021-11-18 11:04:10|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|4406.15|0
1637233470000|2021-11-18 11:04:30|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|4406.51|0
1637233490000|2021-11-18 11:04:50|4405.83|4405.83|4405.65|4405.65|4405.83|4405.83|4405.65|4405.65|0
1637233500000|2021-11-18 11:05:00|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|0
1637233510000|2021-11-18 11:05:10|4405.3|4405.3|4404.6|4404.6|4405.3|4405.3|4404.6|4404.6|0
1637233520000|2021-11-18 11:05:20|4404.43|4404.43|4404.74|4404.74|4404.74|4404.74|4404.25|4404.25|0
1637233530000|2021-11-18 11:05:30|4405.07|4405.07|4404.74|4404.74|4405.07|4405.07|4404.74|4404.74|0
1637233540000|2021-11-18 11:05:40|4404.07|4404.07|4403.89|4403.89|4404.07|4404.07|4403.89|4403.89|0
1637233550000|2021-11-18 11:05:50|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|0
1637233560000|2021-11-18 11:06:00|4403.86|4403.86|4403.34|4403.34|4403.86|4403.86|4403.34|4403.34|0
1637233580000|2021-11-18 11:06:20|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|0
1637233600000|2021-11-18 11:06:40|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1637233660000|2021-11-18 11:07:40|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|4403.19|0
1637233670000|2021-11-18 11:07:50|4403.36|4403.36|4403.36|4403.36|4403.36|4403.36|4403.36|4403.36|0
1637233690000|2021-11-18 11:08:10|4402.83|4402.83|4402.95|4402.95|4402.95|4402.95|4402.83|4402.83|0
1637233760000|2021-11-18 11:09:20|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|0
1637233790000|2021-11-18 11:09:50|4401.93|4401.93|4402.1|4402.1|4402.1|4402.1|4401.93|4401.93|0
1637233990000|2021-11-18 11:13:10|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|4401.58|0
1637234030000|2021-11-18 11:13:50|4401.34|4401.34|4401.17|4401.17|4401.34|4401.34|4401.17|4401.17|0
1637234040000|2021-11-18 11:14:00|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|4400.64|0
1637234060000|2021-11-18 11:14:20|4400.11|4400.11|4398.76|4398.76|4400.11|4400.11|4398.76|4398.76|0
1637234080000|2021-11-18 11:14:40|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|0
1637234110000|2021-11-18 11:15:10|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|4398.26|0
1637234120000|2021-11-18 11:15:20|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|0
1637234200000|2021-11-18 11:16:40|4398.59|4398.59|4398.74|4398.74|4398.74|4398.74|4398.59|4398.59|0
1637234270000|2021-11-18 11:17:50|4398.39|4398.39|4399.41|4399.41|4399.41|4399.41|4398.21|4398.21|0
1637234290000|2021-11-18 11:18:10|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|0
1637234360000|2021-11-18 11:19:20|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|0
1637234370000|2021-11-18 11:19:30|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|4400.44|0
1637234440000|2021-11-18 11:20:40|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|4401.11|0
1637234460000|2021-11-18 11:21:00|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|4401.79|0
1637234470000|2021-11-18 11:21:10|4402.31|4402.31|4402.99|4402.99|4402.99|4402.99|4402.31|4402.31|0
1637234480000|2021-11-18 11:21:20|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|4403.66|0
1637234490000|2021-11-18 11:21:30|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|4404.34|0
1637234560000|2021-11-18 11:22:40|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|4404.16|0
1637234580000|2021-11-18 11:23:00|4404.34|4404.34|4404.52|4404.52|4404.52|4404.52|4404.34|4404.34|0
1637234610000|2021-11-18 11:23:30|4403.84|4403.84|4403.14|4403.14|4403.84|4403.84|4403.14|4403.14|0
1637234690000|2021-11-18 11:24:50|4402.96|4402.96|4402.26|4402.26|4402.96|4402.96|4402.26|4402.26|0
1637234710000|2021-11-18 11:25:10|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|4401.91|0
1637234730000|2021-11-18 11:25:30|4402.26|4402.26|4402.61|4402.61|4402.61|4402.61|4402.26|4402.26|0
1637234740000|2021-11-18 11:25:40|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|4402.96|0
1637234820000|2021-11-18 11:27:00|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|0
1637234880000|2021-11-18 11:28:00|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|4403.76|0
1637234940000|2021-11-18 11:29:00|4403.93|4403.93|4404.28|4404.28|4404.28|4404.28|4403.93|4403.93|0
1637234980000|2021-11-18 11:29:40|4404.11|4404.11|4404.11|4404.11|4404.11|4404.11|4404.11|4404.11|0
1637235010000|2021-11-18 11:30:10|4404.28|4404.28|4404.81|4404.81|4404.81|4404.81|4404.28|4404.28|0
1637235080000|2021-11-18 11:31:20|4405.16|4405.16|4405.33|4405.33|4405.33|4405.33|4405.16|4405.16|0
1637235090000|2021-11-18 11:31:30|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|4406.01|0
1637235210000|2021-11-18 11:33:30|4405.31|4405.31|4405.31|4405.31|4405.31|4405.31|4405.31|4405.31|0
1637235220000|2021-11-18 11:33:40|4404.98|4404.98|4404.78|4404.78|4404.98|4404.98|4404.63|4404.63|0
1637235230000|2021-11-18 11:33:50|4404.6|4404.6|4404.25|4404.25|4404.6|4404.6|4404.25|4404.25|0
1637235240000|2021-11-18 11:34:00|4404.43|4404.43|4403.75|4403.75|4404.43|4404.43|4403.75|4403.75|0
1637235280000|2021-11-18 11:34:40|4404.28|4404.28|4404.98|4404.98|4404.98|4404.98|4404.28|4404.28|0
1637235290000|2021-11-18 11:34:50|4404.63|4404.63|4404.28|4404.28|4404.63|4404.63|4404.28|4404.28|0
1637235320000|2021-11-18 11:35:20|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|0
1637235330000|2021-11-18 11:35:30|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|0
1637235350000|2021-11-18 11:35:50|4405.86|4405.86|4405.86|4405.86|4405.86|4405.86|4405.86|4405.86|0
1637235370000|2021-11-18 11:36:10|4405.16|4405.16|4404.93|4404.93|4405.16|4405.16|4404.93|4404.93|0
1637235380000|2021-11-18 11:36:20|4404.77|4404.77|4404.94|4404.94|4404.94|4404.94|4404.77|4404.77|0
1637235460000|2021-11-18 11:37:40|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|0
1637235530000|2021-11-18 11:38:50|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|0
1637235560000|2021-11-18 11:39:20|4404.8|4404.8|4404.8|4404.8|4404.8|4404.8|4404.8|4404.8|0
1637235580000|2021-11-18 11:39:40|4403.74|4403.74|4403.92|4403.92|4403.92|4403.92|4403.74|4403.74|0
1637235590000|2021-11-18 11:39:50|4404.62|4404.62|4405.15|4405.15|4405.15|4405.15|4404.62|4404.62|0
1637235600000|2021-11-18 11:40:00|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|4405.26|0
1637235650000|2021-11-18 11:40:50|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|4405.15|0
1637235700000|2021-11-18 11:41:40|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|4404.47|0
1637235740000|2021-11-18 11:42:20|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|0
1637235770000|2021-11-18 11:42:50|4403.77|4403.77|4403.62|4403.62|4403.77|4403.77|4403.62|4403.62|0
1637235790000|2021-11-18 11:43:10|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|4404.15|0
1637235900000|2021-11-18 11:45:00|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|4404.27|0
1637235940000|2021-11-18 11:45:40|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|4404.62|0
1637235950000|2021-11-18 11:45:50|4404.44|4404.44|4404.44|4404.44|4404.44|4404.44|4404.44|4404.44|0
1637235990000|2021-11-18 11:46:30|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|0
1637236100000|2021-11-18 11:48:20|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|4404.07|0
1637236130000|2021-11-18 11:48:50|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|4403.89|0
1637236210000|2021-11-18 11:50:10|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|4403.54|0
1637236220000|2021-11-18 11:50:20|4403.36|4403.36|4403.36|4403.36|4403.36|4403.36|4403.36|4403.36|0
1637236230000|2021-11-18 11:50:30|4403.71|4403.71|4403.89|4403.89|4403.89|4403.89|4403.71|4403.71|0
1637236260000|2021-11-18 11:51:00|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|0
1637236310000|2021-11-18 11:51:50|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1637236400000|2021-11-18 11:53:20|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|0
1637236410000|2021-11-18 11:53:30|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|4403.3|0
1637236420000|2021-11-18 11:53:40|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|0
1637236430000|2021-11-18 11:53:50|4402.47|4402.47|4401.98|4401.98|4402.47|4402.47|4401.98|4401.98|0
1637236450000|2021-11-18 11:54:10|4400.75|4400.75|4400.4|4400.4|4400.75|4400.75|4400.4|4400.4|0
1637236480000|2021-11-18 11:54:40|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|4400.05|0
1637236510000|2021-11-18 11:55:10|4399.17|4399.17|4400.4|4400.4|4400.4|4400.4|4399.17|4399.17|0
1637236660000|2021-11-18 11:57:40|4400.57|4400.57|4401.1|4401.1|4401.1|4401.1|4400.57|4400.57|0
1637236740000|2021-11-18 11:59:00|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|4401.22|0
1637236810000|2021-11-18 12:00:10|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|4401.89|0
1637236840000|2021-11-18 12:00:40|4402.87|4402.87|4403.55|4403.55|4403.55|4403.55|4402.87|4402.87|0
1637236880000|2021-11-18 12:01:20|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|0
1637236920000|2021-11-18 12:02:00|4404.42|4404.42|4404.6|4404.6|4404.6|4404.6|4404.42|4404.42|0
1637236930000|2021-11-18 12:02:10|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|0
1637236950000|2021-11-18 12:02:30|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|0
1637236960000|2021-11-18 12:02:40|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|4403.55|0
1637237000000|2021-11-18 12:03:20|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|4403.2|0
1637237040000|2021-11-18 12:04:00|4402.85|4402.85|4403.2|4403.2|4403.2|4403.2|4402.85|4402.85|0
1637237170000|2021-11-18 12:06:10|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|0
1637237190000|2021-11-18 12:06:30|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|0
1637237220000|2021-11-18 12:07:00|4402.17|4402.17|4401.99|4401.99|4402.17|4402.17|4401.99|4401.99|0
1637237250000|2021-11-18 12:07:30|4401.88|4401.88|4401.88|4401.88|4401.88|4401.88|4401.88|4401.88|0
1637237280000|2021-11-18 12:08:00|4401.2|4401.2|4400.53|4400.53|4401.2|4401.2|4400.53|4400.53|0
1637237520000|2021-11-18 12:12:00|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|4400.35|0
1637237580000|2021-11-18 12:13:00|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|4399.82|0
1637237590000|2021-11-18 12:13:10|4399.94|4399.94|4400.12|4400.12|4400.12|4400.12|4399.94|4399.94|0
1637237600000|2021-11-18 12:13:20|4400.23|4400.23|4400.35|4400.35|4400.35|4400.35|4400.23|4400.23|0
1637237620000|2021-11-18 12:13:40|4400.53|4400.53|4400.88|4400.88|4400.88|4400.88|4400.53|4400.53|0
1637237630000|2021-11-18 12:13:50|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|0
1637237670000|2021-11-18 12:14:30|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|4400.7|0
1637237710000|2021-11-18 12:15:10|4400.97|4400.97|4401.07|4401.07|4401.07|4401.07|4400.97|4400.97|0
1637237730000|2021-11-18 12:15:30|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|4400.37|0
1637237750000|2021-11-18 12:15:50|4399.49|4399.49|4398.65|4398.65|4399.49|4399.49|4398.65|4398.65|0
1637237760000|2021-11-18 12:16:00|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|4399.18|0
1637237800000|2021-11-18 12:16:40|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|4399.7|0
1637237810000|2021-11-18 12:16:50|4399.88|4399.88|4401.23|4401.23|4401.23|4401.23|4399.88|4399.88|0
1637237820000|2021-11-18 12:17:00|4401.41|4401.41|4401.41|4401.41|4401.41|4401.41|4401.41|4401.41|0
1637237830000|2021-11-18 12:17:10|4402.11|4402.11|4402.99|4402.99|4402.99|4402.99|4402.11|4402.11|0
1637237840000|2021-11-18 12:17:20|4402.46|4402.46|4402.81|4402.81|4402.81|4402.81|4402.46|4402.46|0
1637237850000|2021-11-18 12:17:30|4404.16|4404.16|4406.38|4406.38|4406.38|4406.38|4404.16|4404.16|0
1637237860000|2021-11-18 12:17:40|4406.55|4406.55|4409.4|4409.4|4409.4|4409.4|4406.38|4406.38|0
1637237870000|2021-11-18 12:17:50|4410.81|4410.81|4410.81|4410.81|4411.68|4411.68|4410.1|4410.1|0
1637237880000|2021-11-18 12:18:00|4409.93|4409.93|4409.4|4409.4|4409.93|4409.93|4409.4|4409.4|0
1637237900000|2021-11-18 12:18:20|4410.46|4410.46|4410.81|4410.81|4410.81|4410.81|4410.46|4410.46|0
1637237920000|2021-11-18 12:18:40|4410.54|4410.54|4411.12|4411.12|4411.12|4411.12|4410.54|4410.54|0
1637237930000|2021-11-18 12:18:50|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|4411.24|0
1637237940000|2021-11-18 12:19:00|4411.59|4411.59|4411.71|4411.71|4411.71|4411.71|4411.59|4411.59|0
1637238000000|2021-11-18 12:20:00|4412.76|4412.76|4413.64|4413.64|4413.64|4413.64|4412.76|4412.76|0
1637238020000|2021-11-18 12:20:20|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|4413.8|0
1637238030000|2021-11-18 12:20:30|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|4413.27|0
1637238040000|2021-11-18 12:20:40|4412.27|4412.27|4412.77|4412.77|4412.95|4412.95|4412.27|4412.27|0
1637238050000|2021-11-18 12:20:50|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|4412.6|0
1637238060000|2021-11-18 12:21:00|4412.77|4412.77|4414|4414|4414|4414|4412.77|4412.77|0
1637238070000|2021-11-18 12:21:10|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|4414.17|0
1637238080000|2021-11-18 12:21:20|4414.29|4414.29|4413.24|4413.24|4414.29|4414.29|4413.24|4413.24|0
1637238090000|2021-11-18 12:21:30|4413.08|4413.08|4413.45|4413.45|4413.45|4413.45|4411.88|4411.88|0
1637238100000|2021-11-18 12:21:40|4414.15|4414.15|4414.15|4414.15|4414.15|4414.15|4414.15|4414.15|0
1637238110000|2021-11-18 12:21:50|4414.33|4414.33|4415.53|4415.53|4415.53|4415.53|4413.45|4413.45|0
1637238120000|2021-11-18 12:22:00|4416.06|4416.06|4415.36|4415.36|4416.06|4416.06|4415.36|4415.36|0
1637238130000|2021-11-18 12:22:10|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|4416.06|0
1637238140000|2021-11-18 12:22:20|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|4416.23|0
1637238150000|2021-11-18 12:22:30|4416.41|4416.41|4416.41|4416.41|4416.41|4416.41|4415.36|4415.36|0
1637238180000|2021-11-18 12:23:00|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|4417.11|0
1637238190000|2021-11-18 12:23:10|4416.58|4416.58|4416.76|4416.76|4416.76|4416.76|4416.58|4416.58|0
1637238210000|2021-11-18 12:23:30|4416.41|4416.41|4416.58|4416.58|4416.58|4416.58|4416.41|4416.41|0
1637238240000|2021-11-18 12:24:00|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|4416.7|0
1637238250000|2021-11-18 12:24:10|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|4417.23|0
1637238260000|2021-11-18 12:24:20|4417.75|4417.75|4418.98|4418.98|4418.98|4418.98|4417.75|4417.75|0
1637238280000|2021-11-18 12:24:40|4417.4|4417.4|4418.9|4418.9|4418.9|4418.9|4417.4|4417.4|0
1637238290000|2021-11-18 12:24:50|4417.14|4417.14|4416.97|4416.97|4418.02|4418.02|4416.97|4416.97|0
1637238300000|2021-11-18 12:25:00|4417.14|4417.14|4416.97|4416.97|4417.14|4417.14|4416.62|4416.62|0
1637238340000|2021-11-18 12:25:40|4418.37|4418.37|4418.55|4418.55|4418.55|4418.55|4418.37|4418.37|0
1637238490000|2021-11-18 12:28:10|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|4417.87|0
1637238500000|2021-11-18 12:28:20|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|4418.92|0
1637238530000|2021-11-18 12:28:50|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|4418.05|0
1637238580000|2021-11-18 12:29:40|4420.15|4420.15|4420.33|4420.33|4420.33|4420.33|4420.15|4420.15|0
1637238590000|2021-11-18 12:29:50|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|4419.1|0
1637238600000|2021-11-18 12:30:00|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|4418.86|0
1637238700000|2021-11-18 12:31:40|4418.51|4418.51|4418.86|4418.86|4418.86|4418.86|4418.51|4418.51|0
1637238730000|2021-11-18 12:32:10|4419.54|4419.54|4419.98|4419.98|4420.22|4420.22|4419.54|4419.54|0
1637238750000|2021-11-18 12:32:30|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|4420.51|0
1637238770000|2021-11-18 12:32:50|4420.68|4420.68|4420.68|4420.68|4420.68|4420.68|4420.68|4420.68|0
1637238840000|2021-11-18 12:34:00|4421.21|4421.21|4422.44|4422.44|4422.44|4422.44|4421.03|4421.03|0
1637238910000|2021-11-18 12:35:10|4421.38|4421.38|4419.3|4419.3|4421.38|4421.38|4419.3|4419.3|0
1637238920000|2021-11-18 12:35:20|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|4419.48|0
1637239020000|2021-11-18 12:37:00|4419.64|4419.64|4419.48|4419.48|4419.64|4419.64|4419.48|4419.48|0
1637239030000|2021-11-18 12:37:10|4419.32|4419.32|4418.62|4418.62|4419.32|4419.32|4418.62|4418.62|0
1637239040000|2021-11-18 12:37:20|4419.67|4419.67|4419.82|4419.82|4419.82|4419.82|4419.67|4419.67|0
1637239080000|2021-11-18 12:38:00|4419.29|4419.29|4420.11|4420.11|4420.11|4420.11|4419.29|4419.29|0
1637239100000|2021-11-18 12:38:20|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|4419.76|0
1637239160000|2021-11-18 12:39:20|4419.23|4419.23|4419.41|4419.41|4419.41|4419.41|4419.23|4419.23|0
1637239220000|2021-11-18 12:40:20|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|4419.2|0
1637239230000|2021-11-18 12:40:30|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|4418.85|0
1637239250000|2021-11-18 12:40:50|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|4419.22|0
1637239260000|2021-11-18 12:41:00|4419.57|4419.57|4419.92|4419.92|4419.92|4419.92|4419.57|4419.57|0
1637239340000|2021-11-18 12:42:20|4419.71|4419.71|4419.65|4419.65|4419.71|4419.71|4419.65|4419.65|0
1637239360000|2021-11-18 12:42:40|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|4418.95|0
1637239370000|2021-11-18 12:42:50|4418.43|4418.43|4418.08|4418.08|4418.43|4418.43|4418.08|4418.08|0
1637239400000|2021-11-18 12:43:20|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|4417.4|0
1637239410000|2021-11-18 12:43:30|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|4415.65|0
1637239510000|2021-11-18 12:45:10|4416|4416|4416|4416|4416|4416|4416|4416|0
1637239520000|2021-11-18 12:45:20|4415.82|4415.82|4415.82|4415.82|4415.82|4415.82|4415.82|4415.82|0
1637239540000|2021-11-18 12:45:40|4415.66|4415.66|4415.51|4415.51|4415.66|4415.66|4415.51|4415.51|0
1637239570000|2021-11-18 12:46:10|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|4415.63|0
1637239580000|2021-11-18 12:46:20|4415.75|4415.75|4415.87|4415.87|4415.87|4415.87|4415.75|4415.75|0
1637239600000|2021-11-18 12:46:40|4416.36|4416.36|4416.71|4416.71|4416.71|4416.71|4416.36|4416.36|0
1637239620000|2021-11-18 12:47:00|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|4416.82|0
1637239650000|2021-11-18 12:47:30|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|4416.94|0
1637239700000|2021-11-18 12:48:20|4416.82|4416.82|4416.71|4416.71|4416.82|4416.82|4416.71|4416.71|0
1637239710000|2021-11-18 12:48:30|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|4416.6|0
1637239720000|2021-11-18 12:48:40|4416.08|4416.08|4416.95|4416.95|4416.95|4416.95|4416.08|4416.08|0
1637239730000|2021-11-18 12:48:50|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|4417.3|0
1637239850000|2021-11-18 12:50:50|4416.08|4416.08|4414.37|4414.37|4416.08|4416.08|4414.37|4414.37|0
1637239870000|2021-11-18 12:51:10|4415.05|4415.05|4415.17|4415.17|4415.17|4415.17|4415.05|4415.05|0
1637239890000|2021-11-18 12:51:30|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|4415.84|0
1637239910000|2021-11-18 12:51:50|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|4415.74|0
1637239920000|2021-11-18 12:52:00|4415.06|4415.06|4415.06|4415.06|4415.06|4415.06|4415.06|4415.06|0
1637239940000|2021-11-18 12:52:20|4415.59|4415.59|4415.59|4415.59|4415.59|4415.59|4415.59|4415.59|0
1637239990000|2021-11-18 12:53:10|4416.11|4416.11|4416.11|4416.11|4416.11|4416.11|4416.11|4416.11|0
1637240010000|2021-11-18 12:53:30|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|4416.22|0
1637240090000|2021-11-18 12:54:50|4415.87|4415.87|4416.54|4416.54|4416.54|4416.54|4415.87|4415.87|0
1637240120000|2021-11-18 12:55:20|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|4416.72|0
1637240140000|2021-11-18 12:55:40|4416.83|4416.83|4416.95|4416.95|4416.95|4416.95|4416.83|4416.83|0
1637240150000|2021-11-18 12:55:50|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|4416.08|0
1637240180000|2021-11-18 12:56:20|4415.4|4415.4|4415.4|4415.4|4415.4|4415.4|4415.4|4415.4|0
1637240210000|2021-11-18 12:56:50|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|0
1637240250000|2021-11-18 12:57:30|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|4415.93|0
1637240260000|2021-11-18 12:57:40|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|0
1637240280000|2021-11-18 12:58:00|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|0
1637240290000|2021-11-18 12:58:10|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|0
1637240350000|2021-11-18 12:59:10|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|4414.73|0
1637240400000|2021-11-18 13:00:00|4415.08|4415.08|4415.43|4415.43|4415.43|4415.43|4415.08|4415.08|0
1637240440000|2021-11-18 13:00:40|4414.75|4414.75|4414.75|4414.75|4414.75|4414.75|4414.75|4414.75|0
1637240460000|2021-11-18 13:01:00|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|4414.9|0
1637240480000|2021-11-18 13:01:20|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|4415.25|0
1637240530000|2021-11-18 13:02:10|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|4414.55|0
1637240540000|2021-11-18 13:02:20|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|4414.2|0
1637240560000|2021-11-18 13:02:40|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|4413.15|0
1637240570000|2021-11-18 13:02:50|4412.47|4412.47|4411.04|4411.04|4412.47|4412.47|4411.04|4411.04|0
1637240580000|2021-11-18 13:03:00|4410.16|4410.16|4410.51|4410.51|4410.51|4410.51|4410.16|4410.16|0
1637240590000|2021-11-18 13:03:10|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|4411.19|0
1637240600000|2021-11-18 13:03:20|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|4412.07|0
1637240630000|2021-11-18 13:03:50|4411.9|4411.9|4411.9|4411.9|4411.9|4411.9|4411.9|4411.9|0
1637240700000|2021-11-18 13:05:00|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|4411.67|0
1637240750000|2021-11-18 13:05:50|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|4411.84|0
1637240770000|2021-11-18 13:06:10|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|0
1637240780000|2021-11-18 13:06:20|4411.52|4411.52|4411.52|4411.52|4411.52|4411.52|4411.52|4411.52|0
1637240790000|2021-11-18 13:06:30|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|4411.17|0
1637240840000|2021-11-18 13:07:20|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|4410.64|0
1637240870000|2021-11-18 13:07:50|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|4411.32|0
1637240880000|2021-11-18 13:08:00|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|4411.08|0
1637240890000|2021-11-18 13:08:10|4410.73|4410.73|4411.44|4411.44|4411.44|4411.44|4410.73|4410.73|0
1637240920000|2021-11-18 13:08:40|4410.91|4410.91|4410.91|4410.91|4410.91|4410.91|4410.91|4410.91|0
1637240970000|2021-11-18 13:09:30|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|4411.59|0
1637241020000|2021-11-18 13:10:20|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|4412.11|0
1637241040000|2021-11-18 13:10:40|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|4411.41|0
1637241050000|2021-11-18 13:10:50|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|4411.36|0
1637241060000|2021-11-18 13:11:00|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|0
1637241080000|2021-11-18 13:11:20|4411.88|4411.88|4411.88|4411.88|4411.88|4411.88|4411.88|4411.88|0
1637241150000|2021-11-18 13:12:30|4411.18|4411.18|4411.42|4411.42|4411.53|4411.53|4411.18|4411.18|0
1637241170000|2021-11-18 13:12:50|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|4411.53|0
1637241200000|2021-11-18 13:13:20|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|4412.41|0
1637241250000|2021-11-18 13:14:10|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|4412.94|0
1637241260000|2021-11-18 13:14:20|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|4413.1|0
1637241310000|2021-11-18 13:15:10|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|4412.75|0
1637241340000|2021-11-18 13:15:40|4412.91|4412.91|4412.73|4412.73|4412.91|4412.91|4412.73|4412.73|0
1637241370000|2021-11-18 13:16:10|4412.06|4412.06|4411.92|4411.92|4412.27|4412.27|4411.92|4411.92|0
1637241390000|2021-11-18 13:16:30|4411.8|4411.8|4411.62|4411.62|4411.8|4411.8|4411.62|4411.62|0
1637241430000|2021-11-18 13:17:10|4410.95|4410.95|4410.6|4410.6|4410.95|4410.95|4410.6|4410.6|0
1637241450000|2021-11-18 13:17:30|4411.12|4411.12|4411.3|4411.3|4411.3|4411.3|4411.12|4411.12|0
1637241510000|2021-11-18 13:18:30|4410.42|4410.42|4410.42|4410.42|4410.42|4410.42|4410.07|4410.07|0
1637241540000|2021-11-18 13:19:00|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|4410.77|0
1637241560000|2021-11-18 13:19:20|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|4409.42|0
1637241590000|2021-11-18 13:19:50|4409.25|4409.25|4407.89|4407.89|4409.25|4409.25|4407.89|4407.89|0
1637241610000|2021-11-18 13:20:10|4408.42|4408.42|4410.97|4410.97|4410.97|4410.97|4408.42|4408.42|0
1637241620000|2021-11-18 13:20:20|4410.45|4410.45|4410.62|4410.62|4410.62|4410.62|4410.45|4410.45|0
1637241660000|2021-11-18 13:21:00|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|0
1637241720000|2021-11-18 13:22:00|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|4410.62|0
1637241810000|2021-11-18 13:23:30|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|4410.27|0
1637241840000|2021-11-18 13:24:00|4410.1|4410.1|4409.74|4409.74|4410.1|4410.1|4409.74|4409.74|0
1637241870000|2021-11-18 13:24:30|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|4409.86|0
1637241880000|2021-11-18 13:24:40|4409.34|4409.34|4409.34|4409.34|4409.34|4409.34|4409.01|4409.01|0
1637241910000|2021-11-18 13:25:10|4409.69|4409.69|4409.86|4409.86|4409.86|4409.86|4409.69|4409.69|0
1637241940000|2021-11-18 13:25:40|4409.71|4409.71|4409.71|4409.71|4409.71|4409.71|4409.71|4409.71|0
1637242000000|2021-11-18 13:26:40|4409.54|4409.54|4409.01|4409.01|4409.54|4409.54|4409.01|4409.01|0
1637242020000|2021-11-18 13:27:00|4409.71|4409.71|4409.71|4409.71|4409.71|4409.71|4409.71|4409.71|0
1637242030000|2021-11-18 13:27:10|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|4409.36|0
1637242100000|2021-11-18 13:28:20|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|4409.2|0
1637242110000|2021-11-18 13:28:30|4408.53|4408.53|4407.82|4407.82|4408.53|4408.53|4407.82|4407.82|0
1637242130000|2021-11-18 13:28:50|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|4407.15|0
1637242170000|2021-11-18 13:29:30|4406.47|4406.47|4406.12|4406.12|4406.47|4406.47|4406.12|4406.12|0
1637242200000|2021-11-18 13:30:00|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|4405.42|0
1637242210000|2021-11-18 13:30:10|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|4405.77|0
1637242260000|2021-11-18 13:31:00|4404.37|4404.37|4404.54|4404.54|4404.54|4404.54|4404.37|4404.37|0
1637242270000|2021-11-18 13:31:10|4404.9|4404.9|4404.78|4404.78|4404.9|4404.9|4404.66|4404.66|0
1637242280000|2021-11-18 13:31:20|4403.73|4403.73|4403.84|4403.84|4403.84|4403.84|4403.73|4403.73|0
1637242290000|2021-11-18 13:31:30|4403.96|4403.96|4403.73|4403.73|4403.96|4403.96|4403.73|4403.73|0
1637242300000|2021-11-18 13:31:40|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|4403.84|0
1637242350000|2021-11-18 13:32:30|4403.68|4403.68|4403.84|4403.84|4403.84|4403.84|4403.68|4403.68|0
1637242380000|2021-11-18 13:33:00|4403.49|4403.49|4403.49|4403.49|4403.49|4403.49|4403.49|4403.49|0
1637242390000|2021-11-18 13:33:10|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|4402.44|0
1637242410000|2021-11-18 13:33:30|4402.79|4402.79|4402.96|4402.96|4402.96|4402.96|4402.79|4402.79|0
1637242430000|2021-11-18 13:33:50|4403.13|4403.13|4403.31|4403.31|4403.31|4403.31|4403.13|4403.13|0
1637242440000|2021-11-18 13:34:00|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|0
1637242480000|2021-11-18 13:34:40|4403.66|4403.66|4404.18|4404.18|4404.18|4404.18|4403.66|4403.66|0
1637242510000|2021-11-18 13:35:10|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|4404.53|0
1637242550000|2021-11-18 13:35:50|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|4404.01|0
1637242580000|2021-11-18 13:36:20|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|0
1637242660000|2021-11-18 13:37:40|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|4402.78|0
1637242670000|2021-11-18 13:37:50|4403.48|4403.48|4403.31|4403.31|4403.48|4403.48|4403.31|4403.31|0
1637242690000|2021-11-18 13:38:10|4402.6|4402.6|4401.05|4401.05|4402.6|4402.6|4401.05|4401.05|0
1637242700000|2021-11-18 13:38:20|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|4400.89|0
1637242710000|2021-11-18 13:38:30|4400.71|4400.71|4400.61|4400.61|4400.71|4400.71|4400.61|4400.61|0
1637242720000|2021-11-18 13:38:40|4400.96|4400.96|4401.31|4401.31|4401.31|4401.31|4400.96|4400.96|0
1637242730000|2021-11-18 13:38:50|4400.63|4400.63|4400.37|4400.37|4400.63|4400.63|4400.37|4400.37|0
1637242760000|2021-11-18 13:39:20|4400.2|4400.2|4400.36|4400.36|4400.36|4400.36|4399.52|4399.52|0
1637242780000|2021-11-18 13:39:40|4400.03|4400.03|4400.36|4400.36|4400.36|4400.36|4400.03|4400.03|0
1637242790000|2021-11-18 13:39:50|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|4400.01|0
1637242830000|2021-11-18 13:40:30|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|4400.36|0
1637242870000|2021-11-18 13:41:10|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|4400.52|0
1637242880000|2021-11-18 13:41:20|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|4400.4|0
1637242920000|2021-11-18 13:42:00|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|0
1637242970000|2021-11-18 13:42:50|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|4400.16|0
1637243000000|2021-11-18 13:43:20|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|4399.46|0
1637243010000|2021-11-18 13:43:30|4398.78|4398.78|4398.78|4398.78|4398.78|4398.78|4398.11|4398.11|0
1637243040000|2021-11-18 13:44:00|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|0
1637243050000|2021-11-18 13:44:10|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|4397.74|0
1637243070000|2021-11-18 13:44:30|4397.92|4397.92|4398.27|4398.27|4398.27|4398.27|4397.92|4397.92|0
1637243080000|2021-11-18 13:44:40|4396.16|4396.16|4397.02|4397.02|4397.39|4397.39|4396.16|4396.16|0
1637243090000|2021-11-18 13:44:50|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|4397.23|0
1637243100000|2021-11-18 13:45:00|4398.11|4398.11|4398.64|4398.64|4398.64|4398.64|4397.76|4397.76|0
1637243110000|2021-11-18 13:45:10|4398.95|4398.95|4398.6|4398.6|4398.95|4398.95|4398.6|4398.6|0
1637243170000|2021-11-18 13:46:10|4398.34|4398.34|4398.76|4398.76|4398.76|4398.76|4398.34|4398.34|0
1637243210000|2021-11-18 13:46:50|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|4398.93|0
1637243220000|2021-11-18 13:47:00|4399.11|4399.11|4401.34|4401.34|4401.34|4401.34|4399.11|4399.11|0
1637243230000|2021-11-18 13:47:10|4401.69|4401.69|4401.58|4401.58|4401.85|4401.85|4401.58|4401.58|0
1637243240000|2021-11-18 13:47:20|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|4401.69|0
1637243280000|2021-11-18 13:48:00|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|4402.21|0
1637243320000|2021-11-18 13:48:40|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|4402.07|0
1637243340000|2021-11-18 13:49:00|4401.54|4401.54|4401.19|4401.19|4401.54|4401.54|4401.19|4401.19|0
1637243390000|2021-11-18 13:49:50|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|4401.35|0
1637243400000|2021-11-18 13:50:00|4401.53|4401.53|4401.27|4401.27|4401.53|4401.53|4401.27|4401.27|0
1637243410000|2021-11-18 13:50:10|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|4400.56|0
1637243420000|2021-11-18 13:50:20|4400.72|4400.72|4401.26|4401.26|4401.26|4401.26|4400.72|4400.72|0
1637243430000|2021-11-18 13:50:30|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|4401.43|0
1637243450000|2021-11-18 13:50:50|4401.79|4401.79|4401.68|4401.68|4401.79|4401.79|4401.68|4401.68|0
1637243460000|2021-11-18 13:51:00|4402.33|4402.33|4401.91|4401.91|4402.5|4402.5|4401.91|4401.91|0
1637243480000|2021-11-18 13:51:20|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|4401.38|0
1637243500000|2021-11-18 13:51:40|4401.62|4401.62|4401.24|4401.24|4401.62|4401.62|4401.24|4401.24|0
1637243520000|2021-11-18 13:52:00|4401.06|4401.06|4401.24|4401.24|4401.24|4401.24|4401.06|4401.06|0
1637243560000|2021-11-18 13:52:40|4400.54|4400.54|4400.54|4400.54|4400.54|4400.54|4400.54|4400.54|0
1637243570000|2021-11-18 13:52:50|4400.19|4400.19|4400.37|4400.37|4400.54|4400.54|4400.19|4400.19|0
1637243610000|2021-11-18 13:53:30|4400.72|4400.72|4400.72|4400.72|4400.9|4400.9|4400.72|4400.72|0
1637243650000|2021-11-18 13:54:10|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|4400.2|0
1637243670000|2021-11-18 13:54:30|4400.72|4400.72|4401.43|4401.43|4401.43|4401.43|4400.72|4400.72|0
1637243680000|2021-11-18 13:54:40|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|4402.13|0
1637243720000|2021-11-18 13:55:20|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|4401.78|0
1637243730000|2021-11-18 13:55:30|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|4402.45|0
1637243750000|2021-11-18 13:55:50|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|4403.5|0
1637243780000|2021-11-18 13:56:20|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|4403.15|0
1637243800000|2021-11-18 13:56:40|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|0
1637243860000|2021-11-18 13:57:40|4402.46|4402.46|4402.17|4402.17|4402.46|4402.46|4401.82|4401.82|0
1637243870000|2021-11-18 13:57:50|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|4401.47|0
1637243880000|2021-11-18 13:58:00|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|4401.82|0
1637243890000|2021-11-18 13:58:10|4402.35|4402.35|4402.35|4402.35|4402.35|4402.35|4402.35|4402.35|0
1637243900000|2021-11-18 13:58:20|4402|4402|4402.06|4402.06|4402.35|4402.35|4402|4402|0
1637243920000|2021-11-18 13:58:40|4402.29|4402.29|4402.29|4402.29|4402.29|4402.29|4402.29|4402.29|0
1637243930000|2021-11-18 13:58:50|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|0
1637243940000|2021-11-18 13:59:00|4402.53|4402.53|4402.53|4402.53|4402.53|4402.53|4402.41|4402.41|0
1637243950000|2021-11-18 13:59:10|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|4402.41|0
1637243960000|2021-11-18 13:59:20|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|0
1637243970000|2021-11-18 13:59:30|4402.47|4402.47|4402.35|4402.35|4402.47|4402.47|4402.35|4402.35|0
1637243980000|2021-11-18 13:59:40|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|4402.87|0
1637244000000|2021-11-18 14:00:00|4403.79|4403.79|4404.31|4404.31|4404.84|4404.84|4403.79|4403.79|0
1637244020000|2021-11-18 14:00:20|4404.99|4404.99|4404.99|4404.99|4404.99|4404.99|4404.99|4404.99|0
1637244050000|2021-11-18 14:00:50|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|4404.46|0
1637244060000|2021-11-18 14:01:00|4404.34|4404.34|4404.17|4404.17|4404.34|4404.34|4404.17|4404.17|0
1637244070000|2021-11-18 14:01:10|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|4404.52|0
1637244080000|2021-11-18 14:01:20|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|4404.36|0
1637244100000|2021-11-18 14:01:40|4403.48|4403.48|4403.8|4403.8|4404.15|4404.15|4403.48|4403.48|0
1637244120000|2021-11-18 14:02:00|4403.13|4403.13|4402.78|4402.78|4403.13|4403.13|4402.78|4402.78|0
1637244130000|2021-11-18 14:02:10|4403.48|4403.48|4403.13|4403.13|4403.48|4403.48|4403.13|4403.13|0
1637244140000|2021-11-18 14:02:20|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|4403.48|0
1637244180000|2021-11-18 14:03:00|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|0
1637244210000|2021-11-18 14:03:30|4403.48|4403.48|4403.48|4403.48|4403.65|4403.65|4403.3|4403.3|0
1637244220000|2021-11-18 14:03:40|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|4403.13|0
1637244240000|2021-11-18 14:04:00|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|4403.01|0
1637244250000|2021-11-18 14:04:10|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|0
1637244310000|2021-11-18 14:05:10|4403.59|4403.59|4403.59|4403.59|4403.95|4403.95|4403.59|4403.59|0
1637244340000|2021-11-18 14:05:40|4403.07|4403.07|4402.6|4402.6|4403.07|4403.07|4402.6|4402.6|0
1637244360000|2021-11-18 14:06:00|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|4402.25|0
1637244380000|2021-11-18 14:06:20|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|4402.72|0
1637244390000|2021-11-18 14:06:30|4402.54|4402.54|4402.72|4402.72|4402.72|4402.72|4402.54|4402.54|0
1637244400000|2021-11-18 14:06:40|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|4402.84|0
1637244410000|2021-11-18 14:06:50|4402.51|4402.51|4402.67|4402.67|4402.67|4402.67|4402.51|4402.51|0
1637244420000|2021-11-18 14:07:00|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|0
1637244440000|2021-11-18 14:07:20|4402.67|4402.67|4404.47|4404.47|4404.47|4404.47|4402.67|4402.67|0
1637244460000|2021-11-18 14:07:40|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|4404.29|0
1637244480000|2021-11-18 14:08:00|4404.18|4404.18|4403.88|4403.88|4404.18|4404.18|4403.88|4403.88|0
1637244490000|2021-11-18 14:08:10|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|4403.77|0
1637244530000|2021-11-18 14:08:50|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|4403.65|0
1637244550000|2021-11-18 14:09:10|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|4403.47|0
1637244570000|2021-11-18 14:09:30|4403.94|4403.94|4404.06|4404.06|4404.06|4404.06|4403.94|4403.94|0
1637244580000|2021-11-18 14:09:40|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|4404.18|0
1637244590000|2021-11-18 14:09:50|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|4404.3|0
1637244600000|2021-11-18 14:10:00|4404.41|4404.41|4404.18|4404.18|4404.41|4404.41|4404.18|4404.18|0
1637244610000|2021-11-18 14:10:10|4404|4404|4404.24|4404.24|4404.24|4404.24|4404|4404|0
1637244620000|2021-11-18 14:10:20|4404|4404|4404.12|4404.12|4404.12|4404.12|4404|4404|0
1637244630000|2021-11-18 14:10:30|4404.47|4404.47|4405|4405|4405|4405|4404.47|4404.47|0
1637244640000|2021-11-18 14:10:40|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|0
1637244650000|2021-11-18 14:10:50|4406.08|4406.08|4407.46|4407.46|4407.46|4407.46|4406.08|4406.08|0
1637244660000|2021-11-18 14:11:00|4407.41|4407.41|4407.14|4407.14|4407.41|4407.41|4407.14|4407.14|0
1637244670000|2021-11-18 14:11:10|4406.79|4406.79|4407.14|4407.14|4407.14|4407.14|4406.79|4406.79|0
1637244680000|2021-11-18 14:11:20|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|4406.61|0
1637244690000|2021-11-18 14:11:30|4406.49|4406.49|4406.32|4406.32|4406.49|4406.49|4406.32|4406.32|0
1637244710000|2021-11-18 14:11:50|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|0
1637244730000|2021-11-18 14:12:10|4406.67|4406.67|4406.67|4406.67|4407.02|4407.02|4406.67|4406.67|0
1637244820000|2021-11-18 14:13:40|4407.02|4407.02|4407.37|4407.37|4407.37|4407.37|4407.02|4407.02|0
1637244850000|2021-11-18 14:14:10|4407.02|4407.02|4406.78|4406.78|4407.02|4407.02|4406.78|4406.78|0
1637244880000|2021-11-18 14:14:40|4406.43|4406.43|4407.49|4407.49|4407.49|4407.49|4406.43|4406.43|0
1637244900000|2021-11-18 14:15:00|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|4406.81|0
1637244910000|2021-11-18 14:15:10|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|4406.93|0
1637244940000|2021-11-18 14:15:40|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|0
1637244970000|2021-11-18 14:16:10|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|4406.08|0
1637244990000|2021-11-18 14:16:30|4405.55|4405.55|4405.37|4405.37|4405.55|4405.55|4405.37|4405.37|0
1637245000000|2021-11-18 14:16:40|4405.55|4405.55|4405.39|4405.39|4405.55|4405.55|4405.39|4405.39|0
1637245050000|2021-11-18 14:17:30|4404.71|4404.71|4404.83|4404.83|4404.83|4404.83|4404.71|4404.71|0
1637245060000|2021-11-18 14:17:40|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|4406.18|0
1637245070000|2021-11-18 14:17:50|4406.02|4406.02|4406.02|4406.02|4406.02|4406.02|4406.02|4406.02|0
1637245080000|2021-11-18 14:18:00|4406.34|4406.34|4405.65|4405.65|4406.34|4406.34|4405.65|4405.65|0
1637245090000|2021-11-18 14:18:10|4405.82|4405.82|4405.82|4405.82|4405.82|4405.82|4405.65|4405.65|0
1637245100000|2021-11-18 14:18:20|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|0
1637245120000|2021-11-18 14:18:40|4405.52|4405.52|4405.85|4405.85|4405.85|4405.85|4405.52|4405.52|0
1637245130000|2021-11-18 14:18:50|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|0
1637245190000|2021-11-18 14:19:50|4405.7|4405.7|4406.17|4406.17|4406.32|4406.32|4405.7|4405.7|0
1637245200000|2021-11-18 14:20:00|4405.82|4405.82|4406.17|4406.17|4406.17|4406.17|4405.82|4405.82|0
1637245210000|2021-11-18 14:20:10|4406.01|4406.01|4405.85|4405.85|4406.01|4406.01|4405.85|4405.85|0
1637245220000|2021-11-18 14:20:20|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|4405.7|0
1637245260000|2021-11-18 14:21:00|4405.87|4405.87|4406.05|4406.05|4406.05|4406.05|4405.87|4405.87|0
1637245270000|2021-11-18 14:21:10|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|4405.87|0
1637245280000|2021-11-18 14:21:20|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|4406.05|0
1637245300000|2021-11-18 14:21:40|4406.23|4406.23|4405.7|4405.7|4406.23|4406.23|4405.7|4405.7|0
1637245320000|2021-11-18 14:22:00|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|4405.52|0
1637245390000|2021-11-18 14:23:10|4406.58|4406.58|4406.93|4406.93|4406.93|4406.93|4406.58|4406.58|0
1637245400000|2021-11-18 14:23:20|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|4407.16|0
1637245420000|2021-11-18 14:23:40|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|4407.34|0
1637245440000|2021-11-18 14:24:00|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|4406.99|0
1637245460000|2021-11-18 14:24:20|4406.87|4406.87|4406.87|4406.87|4406.87|4406.87|4406.87|4406.87|0
1637245480000|2021-11-18 14:24:40|4406.72|4406.72|4406.72|4406.72|4406.72|4406.72|4406.72|4406.72|0
1637245530000|2021-11-18 14:25:30|4406.37|4406.37|4405.69|4405.69|4406.37|4406.37|4405.69|4405.69|0
1637245560000|2021-11-18 14:26:00|4405.53|4405.53|4405.37|4405.37|4405.53|4405.53|4405.37|4405.37|0
1637245620000|2021-11-18 14:27:00|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|0
1637245630000|2021-11-18 14:27:10|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|4404.67|0
1637245660000|2021-11-18 14:27:40|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|4403.99|0
1637245690000|2021-11-18 14:28:10|4403.11|4403.11|4403.47|4403.47|4403.47|4403.47|4403.11|4403.11|0
1637245730000|2021-11-18 14:28:50|4403.99|4403.99|4404.84|4404.84|4405.02|4405.02|4403.99|4403.99|0
1637245750000|2021-11-18 14:29:10|4405.54|4405.54|4406.25|4406.25|4406.25|4406.25|4405.54|4405.54|0
1637245760000|2021-11-18 14:29:20|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|4406.92|0
1637245770000|2021-11-18 14:29:30|4407.25|4407.25|4407.54|4407.54|4407.54|4407.54|4407.25|4407.25|0
1637245780000|2021-11-18 14:29:40|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|4407.7|0
1637245790000|2021-11-18 14:29:50|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|4407.35|0
1637245800000|2021-11-18 14:30:00|4407.3|4407.3|4406.95|4406.95|4407.3|4407.3|4406.95|4406.95|0
1637245810000|2021-11-18 14:30:10|4406.9|4406.9|4406.84|4406.84|4406.9|4406.9|4406.84|4406.84|0
1637245820000|2021-11-18 14:30:20|4406.95|4406.95|4406.83|4406.83|4406.95|4406.95|4406.83|4406.83|0
1637245830000|2021-11-18 14:30:30|4407.36|4407.36|4406.83|4406.83|4407.36|4407.36|4406.83|4406.83|0
1637245850000|2021-11-18 14:30:50|4407.71|4407.71|4407.88|4407.88|4407.88|4407.88|4407.71|4407.71|0
1637245860000|2021-11-18 14:31:00|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|4407.74|0
1637245880000|2021-11-18 14:31:20|4408.02|4408.02|4407.91|4407.91|4408.02|4408.02|4407.91|4407.91|0
1637245890000|2021-11-18 14:31:30|4408.59|4408.59|4408.29|4408.29|4408.59|4408.59|4408.29|4408.29|0
1637245910000|2021-11-18 14:31:50|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|4408.65|0
1637245920000|2021-11-18 14:32:00|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|4408.12|0
1637245930000|2021-11-18 14:32:10|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|4407.77|0
1637245960000|2021-11-18 14:32:40|4407.59|4407.59|4408.27|4408.27|4408.27|4408.27|4407.59|4407.59|0
1637245980000|2021-11-18 14:33:00|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|4408.09|0
1637245990000|2021-11-18 14:33:10|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|4407.92|0
1637246010000|2021-11-18 14:33:30|4407.39|4407.39|4407.57|4407.57|4407.57|4407.57|4407.39|4407.39|0
1637246020000|2021-11-18 14:33:40|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|4408.24|0
1637246030000|2021-11-18 14:33:50|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|4408.92|0
1637246050000|2021-11-18 14:34:10|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|4409.27|0
1637246060000|2021-11-18 14:34:20|4408.59|4408.59|4408.59|4408.59|4408.59|4408.59|4408.59|4408.59|0
1637246070000|2021-11-18 14:34:30|4409.27|4409.27|4408.92|4408.92|4409.27|4409.27|4408.92|4408.92|0
1637246080000|2021-11-18 14:34:40|4408.39|4408.39|4407.72|4407.72|4408.92|4408.92|4407.72|4407.72|0
1637246120000|2021-11-18 14:35:20|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|4407.19|0
1637246140000|2021-11-18 14:35:40|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|0
1637246150000|2021-11-18 14:35:50|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|0
1637246160000|2021-11-18 14:36:00|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|4406.31|0
1637246170000|2021-11-18 14:36:10|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|4406.84|0
1637246180000|2021-11-18 14:36:20|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|4406.49|0
1637246200000|2021-11-18 14:36:40|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|4406.14|0
1637246210000|2021-11-18 14:36:50|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|4406.35|0
1637246220000|2021-11-18 14:37:00|4406|4406|4406|4406|4406|4406|4406|4406|0
1637246240000|2021-11-18 14:37:20|4405.65|4405.65|4405.3|4405.3|4405.65|4405.65|4405.3|4405.3|0
1637246260000|2021-11-18 14:37:40|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|4405.12|0
1637246270000|2021-11-18 14:37:50|4404.95|4404.95|4403.54|4403.54|4404.95|4404.95|4403.54|4403.54|0
1637246280000|2021-11-18 14:38:00|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|4403.37|0
1637246300000|2021-11-18 14:38:20|4402.32|4402.32|4403.25|4403.25|4403.52|4403.52|4402.32|4402.32|0
1637246330000|2021-11-18 14:38:50|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|4403.93|0
1637246340000|2021-11-18 14:39:00|4403.4|4403.4|4403.4|4403.4|4403.4|4403.4|4403.4|4403.4|0
1637246350000|2021-11-18 14:39:10|4404.11|4404.11|4403.76|4403.76|4404.11|4404.11|4403.76|4403.76|0
1637246360000|2021-11-18 14:39:20|4403.08|4403.08|4403.08|4403.08|4403.08|4403.08|4402.9|4402.9|0
1637246400000|2021-11-18 14:40:00|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|4403.43|0
1637246410000|2021-11-18 14:40:10|4403.61|4403.61|4403.78|4403.78|4403.78|4403.78|4403.61|4403.61|0
1637246430000|2021-11-18 14:40:30|4404.46|4404.46|4405.51|4405.51|4405.51|4405.51|4404.46|4404.46|0
1637246450000|2021-11-18 14:40:50|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|0
1637246470000|2021-11-18 14:41:10|4405.51|4405.51|4405.51|4405.51|4405.51|4405.51|4405.51|4405.51|0
1637246530000|2021-11-18 14:42:10|4404.46|4404.46|4403.78|4403.78|4404.46|4404.46|4403.78|4403.78|0
1637246620000|2021-11-18 14:43:40|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|4403.96|0
1637246630000|2021-11-18 14:43:50|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|4403.28|0
1637246650000|2021-11-18 14:44:10|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|4402.58|0
1637246670000|2021-11-18 14:44:30|4403.28|4403.28|4402.33|4402.33|4403.39|4403.39|4402.33|4402.33|0
1637246690000|2021-11-18 14:44:50|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|4403.04|0
1637246720000|2021-11-18 14:45:20|4401.81|4401.81|4402.33|4402.33|4402.33|4402.33|4401.81|4401.81|0
1637246730000|2021-11-18 14:45:30|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|4402.28|0
1637246740000|2021-11-18 14:45:40|4401.95|4401.95|4402.12|4402.12|4402.12|4402.12|4401.95|4401.95|0
1637246790000|2021-11-18 14:46:30|4401.42|4401.42|4401.24|4401.24|4401.42|4401.42|4401.24|4401.24|0
1637246840000|2021-11-18 14:47:20|4401.39|4401.39|4401.27|4401.27|4401.39|4401.39|4401.27|4401.27|0
1637246850000|2021-11-18 14:47:30|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|4401.39|0
1637246860000|2021-11-18 14:47:40|4401.55|4401.55|4401.88|4401.88|4402.23|4402.23|4401.55|4401.55|0
1637246870000|2021-11-18 14:47:50|4401.7|4401.7|4401.7|4401.7|4401.7|4401.7|4401.7|4401.7|0
1637246900000|2021-11-18 14:48:20|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|4401.55|0
1637246920000|2021-11-18 14:48:40|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|4402.23|0
1637246940000|2021-11-18 14:49:00|4401.88|4401.88|4401.7|4401.7|4401.88|4401.88|4401.7|4401.7|0
1637246950000|2021-11-18 14:49:10|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|4401.18|0
1637246970000|2021-11-18 14:49:30|4400.47|4400.47|4400.47|4400.47|4400.47|4400.47|4400.47|4400.47|0
1637246990000|2021-11-18 14:49:50|4400.62|4400.62|4400.77|4400.77|4400.77|4400.77|4400.62|4400.62|0
1637247000000|2021-11-18 14:50:00|4400.59|4400.59|4399.41|4399.41|4400.59|4400.59|4399.41|4399.41|0
1637247010000|2021-11-18 14:50:10|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|0
1637247080000|2021-11-18 14:51:20|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|0
1637247100000|2021-11-18 14:51:40|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|4399.76|0
1637247120000|2021-11-18 14:52:00|4400.32|4400.32|4401.02|4401.02|4401.02|4401.02|4400.32|4400.32|0
1637247130000|2021-11-18 14:52:10|4400.73|4400.73|4401.96|4401.96|4401.96|4401.96|4400.73|4400.73|0
1637247140000|2021-11-18 14:52:20|4402.63|4402.63|4403.64|4403.64|4403.64|4403.64|4402.63|4402.63|0
1637247180000|2021-11-18 14:53:00|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|4403.12|0
1637247200000|2021-11-18 14:53:20|4402.41|4402.41|4402.4|4402.4|4402.57|4402.57|4402.4|4402.4|0
1637247220000|2021-11-18 14:53:40|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|4402.69|0
1637247230000|2021-11-18 14:53:50|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|4403.39|0
1637247240000|2021-11-18 14:54:00|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|4404.09|0
1637247250000|2021-11-18 14:54:10|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|4404.04|0
1637247350000|2021-11-18 14:55:50|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|4403.52|0
1637247360000|2021-11-18 14:56:00|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|4403.69|0
1637247430000|2021-11-18 14:57:10|4403.34|4403.34|4403.69|4403.69|4403.69|4403.69|4403.34|4403.34|0
1637247440000|2021-11-18 14:57:20|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|0
1637247480000|2021-11-18 14:58:00|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|4402.64|0
1637247500000|2021-11-18 14:58:20|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|4402.11|0
1637247520000|2021-11-18 14:58:40|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|4401.95|0
1637247560000|2021-11-18 14:59:20|4402.13|4402.13|4403.5|4403.5|4403.5|4403.5|4402.13|4402.13|0
1637247590000|2021-11-18 14:59:50|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|4403.68|0
1637247620000|2021-11-18 15:00:20|4404.2|4404.2|4405.56|4405.56|4405.56|4405.56|4404.2|4404.2|0
1637247630000|2021-11-18 15:00:30|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|4406.03|0
1637247680000|2021-11-18 15:01:20|4406.91|4406.91|4407.61|4407.61|4407.61|4407.61|4406.91|4406.91|0
1637247690000|2021-11-18 15:01:30|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|4407.26|0
1637247700000|2021-11-18 15:01:40|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|4406.91|0
1637247710000|2021-11-18 15:01:50|4406.79|4406.79|4406.64|4406.64|4406.79|4406.79|4406.64|4406.64|0
1637247730000|2021-11-18 15:02:10|4407.17|4407.17|4407.34|4407.34|4407.34|4407.34|4407.17|4407.17|0
1637247740000|2021-11-18 15:02:20|4407.69|4407.69|4409.95|4409.95|4409.95|4409.95|4407.69|4407.69|0
1637247750000|2021-11-18 15:02:30|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|4409.77|0
1637247770000|2021-11-18 15:02:50|4409.25|4409.25|4409.6|4409.6|4409.6|4409.6|4409.25|4409.25|0
1637247790000|2021-11-18 15:03:10|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|4410.12|0
1637247800000|2021-11-18 15:03:20|4410.82|4410.82|4411.5|4411.5|4411.5|4411.5|4410.82|4410.82|0
1637247810000|2021-11-18 15:03:30|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|0
1637247820000|2021-11-18 15:03:40|4411.68|4411.68|4411.15|4411.15|4411.68|4411.68|4411.15|4411.15|0
1637247840000|2021-11-18 15:04:00|4411.5|4411.5|4411.5|4411.5|4411.68|4411.68|4411.5|4411.5|0
1637247850000|2021-11-18 15:04:10|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|4411.33|0
1637247860000|2021-11-18 15:04:20|4410.97|4410.97|4411.33|4411.33|4411.33|4411.33|4410.97|4410.97|0
1637247880000|2021-11-18 15:04:40|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|4411.85|0
1637247920000|2021-11-18 15:05:20|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|4412.53|0
1637247930000|2021-11-18 15:05:30|4412.18|4412.18|4412.53|4412.53|4412.53|4412.53|4412.18|4412.18|0
1637247940000|2021-11-18 15:05:40|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|4411.65|0
1637247980000|2021-11-18 15:06:20|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|4410.97|0
1637248000000|2021-11-18 15:06:40|4411.33|4411.33|4411.5|4411.5|4411.5|4411.5|4411.33|4411.33|0
1637248010000|2021-11-18 15:06:50|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|4411.68|0
1637248020000|2021-11-18 15:07:00|4411.53|4411.53|4411.18|4411.18|4411.53|4411.53|4411.18|4411.18|0
1637248030000|2021-11-18 15:07:10|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|4410.5|0
1637248040000|2021-11-18 15:07:20|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|4409.83|0
1637248070000|2021-11-18 15:07:50|4409.95|4409.95|4409.3|4409.3|4409.95|4409.95|4409.3|4409.3|0
1637248100000|2021-11-18 15:08:20|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|4409.65|0
1637248110000|2021-11-18 15:08:30|4408.78|4408.78|4408.66|4408.66|4408.78|4408.78|4408.66|4408.66|0
1637248120000|2021-11-18 15:08:40|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|4407.98|0
1637248140000|2021-11-18 15:09:00|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|4408.1|0
1637248150000|2021-11-18 15:09:10|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|4408.34|0
1637248190000|2021-11-18 15:09:50|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|4407.81|0
1637248220000|2021-11-18 15:10:20|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|4407.69|0
1637248240000|2021-11-18 15:10:40|4407.46|4407.46|4406.41|4406.41|4407.46|4407.46|4406.41|4406.41|0
1637248250000|2021-11-18 15:10:50|4406.23|4406.23|4405.35|4405.35|4406.23|4406.23|4405.35|4405.35|0
1637248260000|2021-11-18 15:11:00|4405.19|4405.19|4404.92|4404.92|4405.19|4405.19|4404.92|4404.92|0
1637248280000|2021-11-18 15:11:20|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|4405.27|0
1637248290000|2021-11-18 15:11:30|4404.57|4404.57|4404.4|4404.4|4404.57|4404.57|4404.4|4404.4|0
1637248310000|2021-11-18 15:11:50|4403.72|4403.72|4404.42|4404.42|4404.42|4404.42|4403.72|4403.72|0
1637248330000|2021-11-18 15:12:10|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|4403.9|0
1637248390000|2021-11-18 15:13:10|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|0
1637248400000|2021-11-18 15:13:20|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|0
1637248410000|2021-11-18 15:13:30|4403.45|4403.45|4403.63|4403.63|4403.63|4403.63|4403.45|4403.45|0
1637248430000|2021-11-18 15:13:50|4403.98|4403.98|4404.86|4404.86|4404.86|4404.86|4403.98|4403.98|0
1637248440000|2021-11-18 15:14:00|4404.71|4404.71|4404.89|4404.89|4404.89|4404.89|4404.71|4404.71|0
1637248460000|2021-11-18 15:14:20|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|4405.56|0
1637248480000|2021-11-18 15:14:40|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|4404.89|0
1637248490000|2021-11-18 15:14:50|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|4405.94|0
1637248510000|2021-11-18 15:15:10|4406.29|4406.29|4405.44|4405.44|4406.64|4406.64|4405.44|4405.44|0
1637248550000|2021-11-18 15:15:50|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|4405.61|0
1637248560000|2021-11-18 15:16:00|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|4405.44|0
1637248600000|2021-11-18 15:16:40|4405.26|4405.26|4404.91|4404.91|4405.26|4405.26|4404.91|4404.91|0
1637248620000|2021-11-18 15:17:00|4405.09|4405.09|4404.74|4404.74|4405.09|4405.09|4404.74|4404.74|0
1637248680000|2021-11-18 15:18:00|4405.26|4405.26|4405.09|4405.09|4405.26|4405.26|4405.09|4405.09|0
1637248750000|2021-11-18 15:19:10|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|4404.39|0
1637248770000|2021-11-18 15:19:30|4405.06|4405.06|4404.39|4404.39|4405.06|4405.06|4403.71|4403.71|0
1637248780000|2021-11-18 15:19:40|4403.71|4403.71|4404.39|4404.39|4404.39|4404.39|4403.71|4403.71|0
1637248790000|2021-11-18 15:19:50|4403.71|4403.71|4403.03|4403.03|4403.71|4403.71|4403.03|4403.03|0
1637248850000|2021-11-18 15:20:50|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|0
1637248860000|2021-11-18 15:21:00|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|4403.03|0
1637248950000|2021-11-18 15:22:30|4402.51|4402.51|4402.51|4402.51|4402.51|4402.51|4402.51|4402.51|0
1637248980000|2021-11-18 15:23:00|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|4402.56|0
1637249000000|2021-11-18 15:23:20|4402.39|4402.39|4402.39|4402.39|4402.39|4402.39|4402.39|4402.39|0
1637249010000|2021-11-18 15:23:30|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|4402.33|0
1637249090000|2021-11-18 15:24:50|4402.68|4402.68|4402.86|4402.86|4402.86|4402.86|4402.68|4402.68|0
1637249110000|2021-11-18 15:25:10|4403.03|4403.03|4403.21|4403.21|4403.21|4403.21|4403.03|4403.03|0
1637249130000|2021-11-18 15:25:30|4402.86|4402.86|4402.51|4402.51|4402.86|4402.86|4402.51|4402.51|0
1637249180000|2021-11-18 15:26:20|4402.39|4402.39|4402.39|4402.39|4402.39|4402.39|4402.39|4402.39|0
1637249190000|2021-11-18 15:26:30|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|4402.63|0
1637249200000|2021-11-18 15:26:40|4402.19|4402.19|4402.71|4402.71|4402.71|4402.71|4402.19|4402.19|0
1637249220000|2021-11-18 15:27:00|4402.36|4402.36|4403.06|4403.06|4403.06|4403.06|4402.36|4402.36|0
1637249230000|2021-11-18 15:27:10|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|0
1637249250000|2021-11-18 15:27:30|4403.24|4403.24|4403.41|4403.41|4403.41|4403.41|4403.24|4403.24|0
1637249260000|2021-11-18 15:27:40|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|4402.89|0
1637249270000|2021-11-18 15:27:50|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|0
1637249280000|2021-11-18 15:28:00|4403.7|4403.7|4402.99|4402.99|4403.7|4403.7|4402.99|4402.99|0
1637249290000|2021-11-18 15:28:10|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|4403.34|0
1637249300000|2021-11-18 15:28:20|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|4402.99|0
1637249310000|2021-11-18 15:28:30|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|4402.32|0
1637249320000|2021-11-18 15:28:40|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|0
1637249330000|2021-11-18 15:28:50|4401.97|4401.97|4401.97|4401.97|4401.97|4401.97|4401.97|4401.97|0
1637249340000|2021-11-18 15:29:00|4402.64|4402.64|4401.97|4401.97|4402.64|4402.64|4401.97|4401.97|0
1637249350000|2021-11-18 15:29:10|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|4402.49|0
1637249400000|2021-11-18 15:30:00|4403.02|4403.02|4401.7|4401.7|4403.02|4403.02|4401.7|4401.7|0
1637249410000|2021-11-18 15:30:10|4402.93|4402.93|4401.05|4401.05|4402.93|4402.93|4401.05|4401.05|0
1637249420000|2021-11-18 15:30:20|4401.23|4401.23|4401.41|4401.41|4401.41|4401.41|4401.23|4401.23|0
1637249430000|2021-11-18 15:30:30|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|4400.88|0
1637249440000|2021-11-18 15:30:40|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|4401.05|0
1637249460000|2021-11-18 15:31:00|4400.88|4400.88|4400.43|4400.43|4400.88|4400.88|4400.43|4400.43|0
1637249470000|2021-11-18 15:31:10|4400.6|4400.6|4400.65|4400.65|4400.65|4400.65|4400.6|4400.6|0
1637249490000|2021-11-18 15:31:30|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|4400.51|0
1637249500000|2021-11-18 15:31:40|4399.83|4399.83|4398.63|4398.63|4399.83|4399.83|4398.63|4398.63|0
1637249510000|2021-11-18 15:31:50|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|4398.48|0
1637249520000|2021-11-18 15:32:00|4397.96|4397.96|4397.78|4397.78|4398.13|4398.13|4397.78|4397.78|0
1637249530000|2021-11-18 15:32:10|4397.43|4397.43|4397.08|4397.08|4397.43|4397.43|4397.08|4397.08|0
1637249540000|2021-11-18 15:32:20|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|4396.91|0
1637249560000|2021-11-18 15:32:40|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|4396.76|0
1637249570000|2021-11-18 15:32:50|4396.41|4396.41|4396.29|4396.29|4396.41|4396.41|4396.29|4396.29|0
1637249590000|2021-11-18 15:33:10|4396.99|4396.99|4395.64|4395.64|4396.99|4396.99|4395.48|4395.48|0
1637249600000|2021-11-18 15:33:20|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|4395.99|0
1637249610000|2021-11-18 15:33:30|4396.34|4396.34|4397.22|4397.22|4397.22|4397.22|4396.34|4396.34|0
1637249620000|2021-11-18 15:33:40|4397.92|4397.92|4397.22|4397.22|4397.92|4397.92|4397.22|4397.22|0
1637249630000|2021-11-18 15:33:50|4397.38|4397.38|4398.03|4398.03|4398.03|4398.03|4397.38|4397.38|0
1637249640000|2021-11-18 15:34:00|4397.93|4397.93|4398.93|4398.93|4399.28|4399.28|4397.93|4397.93|0
1637249660000|2021-11-18 15:34:20|4398.58|4398.58|4397.89|4397.89|4398.58|4398.58|4397.89|4397.89|0
1637249670000|2021-11-18 15:34:30|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|4398.42|0
1637249680000|2021-11-18 15:34:40|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|4398.94|0
1637249700000|2021-11-18 15:35:00|4398.68|4398.68|4398.66|4398.66|4398.68|4398.68|4398.5|4398.5|0
1637249720000|2021-11-18 15:35:20|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|0
1637249730000|2021-11-18 15:35:30|4398.84|4398.84|4398.49|4398.49|4399.19|4399.19|4398.49|4398.49|0
1637249740000|2021-11-18 15:35:40|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1637249770000|2021-11-18 15:36:10|4399.54|4399.54|4399.01|4399.01|4399.54|4399.54|4399.01|4399.01|0
1637249780000|2021-11-18 15:36:20|4399.54|4399.54|4399.54|4399.54|4399.54|4399.54|4399.54|4399.54|0
1637249800000|2021-11-18 15:36:40|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|4399.01|0
1637249820000|2021-11-18 15:37:00|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|4398.66|0
1637249830000|2021-11-18 15:37:10|4398.14|4398.14|4398.25|4398.25|4398.25|4398.25|4398.14|4398.14|0
1637249860000|2021-11-18 15:37:40|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|4397.9|0
1637249880000|2021-11-18 15:38:00|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|4398.43|0
1637249900000|2021-11-18 15:38:20|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|4398.31|0
1637249910000|2021-11-18 15:38:30|4398.49|4398.49|4397.72|4397.72|4398.87|4398.87|4397.72|4397.72|0
1637249920000|2021-11-18 15:38:40|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|4397.61|0
1637249940000|2021-11-18 15:39:00|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|0
1637249970000|2021-11-18 15:39:30|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|4397.26|0
1637249980000|2021-11-18 15:39:40|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|4397.44|0
1637250000000|2021-11-18 15:40:00|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|4397.58|0
1637250010000|2021-11-18 15:40:10|4398.26|4398.26|4399.61|4399.61|4399.61|4399.61|4398.26|4398.26|0
1637250020000|2021-11-18 15:40:20|4399.73|4399.73|4399.78|4399.78|4399.9|4399.9|4399.73|4399.73|0
1637250040000|2021-11-18 15:40:40|4398.91|4398.91|4397.21|4397.21|4398.91|4398.91|4397.21|4397.21|0
1637250120000|2021-11-18 15:42:00|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|4397.88|0
1637250140000|2021-11-18 15:42:20|4396.83|4396.83|4397.18|4397.18|4397.18|4397.18|4396.83|4396.83|0
1637250160000|2021-11-18 15:42:40|4397|4397|4397|4397|4397|4397|4397|4397|0
1637250190000|2021-11-18 15:43:10|4397.53|4397.53|4397.71|4397.71|4397.71|4397.71|4397.53|4397.53|0
1637250230000|2021-11-18 15:43:50|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|4398.06|0
1637250250000|2021-11-18 15:44:10|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|4398.41|0
1637250270000|2021-11-18 15:44:30|4398.3|4398.3|4398.09|4398.09|4398.3|4398.3|4398.09|4398.09|0
1637250290000|2021-11-18 15:44:50|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|4398.27|0
1637250300000|2021-11-18 15:45:00|4398.7|4398.7|4399.14|4399.14|4399.14|4399.14|4398.7|4398.7|0
1637250330000|2021-11-18 15:45:30|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|4398.44|0
1637250350000|2021-11-18 15:45:50|4397.92|4397.92|4398.62|4398.62|4398.62|4398.62|4397.92|4397.92|0
1637250400000|2021-11-18 15:46:40|4398.79|4398.79|4398.79|4398.79|4398.79|4398.79|4398.79|4398.79|0
1637250410000|2021-11-18 15:46:50|4398.21|4398.21|4398.03|4398.03|4398.21|4398.21|4398.03|4398.03|0
1637250420000|2021-11-18 15:47:00|4396.8|4396.8|4397.33|4397.33|4397.33|4397.33|4396.8|4396.8|0
1637250450000|2021-11-18 15:47:30|4397.16|4397.16|4397.51|4397.51|4397.51|4397.51|4397.16|4397.16|0
1637250480000|2021-11-18 15:48:00|4396.63|4396.63|4397.33|4397.33|4397.33|4397.33|4396.63|4396.63|0
1637250580000|2021-11-18 15:49:40|4397.49|4397.49|4397.77|4397.77|4397.77|4397.77|4397.49|4397.49|0
1637250590000|2021-11-18 15:49:50|4397.95|4397.95|4398.48|4398.48|4398.48|4398.48|4397.95|4397.95|0
1637250650000|2021-11-18 15:50:50|4398.64|4398.64|4398.74|4398.74|4398.74|4398.74|4398.64|4398.64|0
1637250660000|2021-11-18 15:51:00|4399.42|4399.42|4401.5|4401.5|4401.5|4401.5|4399.42|4399.42|0
1637250680000|2021-11-18 15:51:20|4401.67|4401.67|4401.67|4401.67|4401.67|4401.67|4401.67|4401.67|0
1637250690000|2021-11-18 15:51:30|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|4402.02|0
1637250700000|2021-11-18 15:51:40|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|4401.5|0
1637250720000|2021-11-18 15:52:00|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|4401.15|0
1637250740000|2021-11-18 15:52:20|4400.62|4400.62|4400.77|4400.77|4400.77|4400.77|4400.62|4400.62|0
1637250790000|2021-11-18 15:53:10|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|4400.42|0
1637250800000|2021-11-18 15:53:20|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|0
1637250810000|2021-11-18 15:53:30|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|4400.07|0
1637250820000|2021-11-18 15:53:40|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|4398.72|0
1637250860000|2021-11-18 15:54:20|4398.82|4398.82|4398.72|4398.72|4398.82|4398.82|4398.72|4398.72|0
1637250900000|2021-11-18 15:55:00|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|4398.57|0
1637250940000|2021-11-18 15:55:40|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|4397.87|0
1637250950000|2021-11-18 15:55:50|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|4397.52|0
1637250960000|2021-11-18 15:56:00|4396.84|4396.84|4396.16|4396.16|4396.84|4396.84|4396.16|4396.16|0
1637251040000|2021-11-18 15:57:20|4395.64|4395.64|4396.31|4396.31|4396.31|4396.31|4395.64|4395.64|0
1637251060000|2021-11-18 15:57:40|4395.96|4395.96|4396.31|4396.31|4396.31|4396.31|4395.96|4395.96|0
1637251070000|2021-11-18 15:57:50|4395.96|4395.96|4396.14|4396.14|4396.14|4396.14|4395.96|4395.96|0
1637251080000|2021-11-18 15:58:00|4395.98|4395.98|4396.14|4396.14|4396.14|4396.14|4395.98|4395.98|0
1637251140000|2021-11-18 15:59:00|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|4396.24|0
1637251150000|2021-11-18 15:59:10|4396.19|4396.19|4395.52|4395.52|4396.19|4396.19|4395.52|4395.52|0
1637251160000|2021-11-18 15:59:20|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|4395.69|0
1637251170000|2021-11-18 15:59:30|4395.52|4395.52|4396.19|4396.19|4396.19|4396.19|4395.52|4395.52|0
1637251180000|2021-11-18 15:59:40|4396.4|4396.4|4398.16|4398.16|4398.16|4398.16|4396.4|4396.4|0
1637251200000|2021-11-18 16:00:00|4397.81|4397.81|4397.81|4397.81|4397.98|4397.98|4397.81|4397.81|0
1637251230000|2021-11-18 16:00:30|4398.33|4398.33|4397.81|4397.81|4398.33|4398.33|4397.81|4397.81|0
1637251250000|2021-11-18 16:00:50|4398.86|4398.86|4399.03|4399.03|4399.03|4399.03|4398.86|4398.86|0
1637251260000|2021-11-18 16:01:00|4399.73|4399.73|4399.56|4399.56|4399.73|4399.73|4399.56|4399.56|0
1637251280000|2021-11-18 16:01:20|4399.38|4399.38|4399.56|4399.56|4399.56|4399.56|4399.38|4399.38|0
1637251290000|2021-11-18 16:01:30|4399.91|4399.91|4400.44|4400.44|4400.49|4400.49|4399.91|4399.91|0
1637251310000|2021-11-18 16:01:50|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|4399.73|0
1637251320000|2021-11-18 16:02:00|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|4399.56|0
1637251330000|2021-11-18 16:02:10|4400.08|4400.08|4400.25|4400.25|4400.25|4400.25|4400.08|4400.08|0
1637251360000|2021-11-18 16:02:40|4399.72|4399.72|4400.92|4400.92|4400.92|4400.92|4399.72|4399.72|0
1637251380000|2021-11-18 16:03:00|4400.4|4400.4|4401.07|4401.07|4401.07|4401.07|4400.4|4400.4|0
1637251390000|2021-11-18 16:03:10|4401.6|4401.6|4401.95|4401.95|4401.95|4401.95|4401.6|4401.6|0
1637251400000|2021-11-18 16:03:20|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|4401.42|0
1637251440000|2021-11-18 16:04:00|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|4400.72|0
1637251470000|2021-11-18 16:04:30|4400.9|4400.9|4400.9|4400.9|4400.9|4400.9|4400.9|4400.9|0
1637251480000|2021-11-18 16:04:40|4401.04|4401.04|4401.89|4401.89|4401.89|4401.89|4401.04|4401.04|0
1637251490000|2021-11-18 16:04:50|4401.84|4401.84|4401.84|4401.84|4401.84|4401.84|4401.84|4401.84|0
1637251510000|2021-11-18 16:05:10|4401.32|4401.32|4403.57|4403.57|4403.57|4403.57|4401.32|4401.32|0
1637251530000|2021-11-18 16:05:30|4403.22|4403.22|4403.06|4403.06|4403.22|4403.22|4403.06|4403.06|0
1637251550000|2021-11-18 16:05:50|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|4403.22|0
1637251590000|2021-11-18 16:06:30|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|4403.1|0
1637251600000|2021-11-18 16:06:40|4402.75|4402.75|4403.04|4403.04|4403.04|4403.04|4402.75|4402.75|0
1637251610000|2021-11-18 16:06:50|4403.21|4403.21|4403.35|4403.35|4403.35|4403.35|4403.21|4403.21|0
1637251620000|2021-11-18 16:07:00|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|4403.71|0
1637251630000|2021-11-18 16:07:10|4403.82|4403.82|4405.38|4405.38|4405.38|4405.38|4403.82|4403.82|0
1637251650000|2021-11-18 16:07:30|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|4405.02|0
1637251660000|2021-11-18 16:07:40|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|4405.2|0
1637251670000|2021-11-18 16:07:50|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|0
1637251680000|2021-11-18 16:08:00|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|0
1637251690000|2021-11-18 16:08:10|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|4405.55|0
1637251700000|2021-11-18 16:08:20|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|4405.9|0
1637251720000|2021-11-18 16:08:40|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|0
1637251740000|2021-11-18 16:09:00|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|4405.91|0
1637251780000|2021-11-18 16:09:40|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|4405.74|0
1637251800000|2021-11-18 16:10:00|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|4405.21|0
1637251830000|2021-11-18 16:10:30|4405.04|4405.04|4404.71|4404.71|4405.04|4405.04|4404.71|4404.71|0
1637251870000|2021-11-18 16:11:10|4404.03|4404.03|4403.51|4403.51|4404.03|4404.03|4403.51|4403.51|0
1637251880000|2021-11-18 16:11:20|4402.83|4402.83|4403.36|4403.36|4403.36|4403.36|4402.83|4402.83|0
1637251890000|2021-11-18 16:11:30|4403.2|4403.2|4403.15|4403.15|4403.2|4403.2|4403.15|4403.15|0
1637251910000|2021-11-18 16:11:50|4403.82|4403.82|4403.82|4403.82|4403.82|4403.82|4403.82|4403.82|0
1637251930000|2021-11-18 16:12:10|4404|4404|4404|4404|4404|4404|4404|4404|0
1637251960000|2021-11-18 16:12:40|4404.33|4404.33|4404.15|4404.15|4404.33|4404.33|4404.15|4404.15|0
1637251980000|2021-11-18 16:13:00|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|4404.5|0
1637252030000|2021-11-18 16:13:50|4403.83|4403.83|4403.83|4403.83|4404.5|4404.5|4403.83|4403.83|0
1637252100000|2021-11-18 16:15:00|4403.97|4403.97|4403.97|4403.97|4403.97|4403.97|4403.97|4403.97|0
1637252130000|2021-11-18 16:15:30|4404.65|4404.65|4405.32|4405.32|4405.32|4405.32|4404.65|4404.65|0
1637252140000|2021-11-18 16:15:40|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|4405.16|0
1637252160000|2021-11-18 16:16:00|4404.98|4404.98|4404.98|4404.98|4405.66|4405.66|4404.98|4404.98|0
1637252170000|2021-11-18 16:16:10|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|4405.69|0
1637252180000|2021-11-18 16:16:20|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|4405.33|0
1637252190000|2021-11-18 16:16:30|4404.66|4404.66|4404.66|4404.66|4404.66|4404.66|4404.66|4404.66|0
1637252210000|2021-11-18 16:16:50|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|4404.78|0
1637252220000|2021-11-18 16:17:00|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|4405.13|0
1637252230000|2021-11-18 16:17:10|4405.27|4405.27|4405.95|4405.95|4405.95|4405.95|4405.27|4405.27|0
1637252250000|2021-11-18 16:17:30|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|4406.06|0
1637252270000|2021-11-18 16:17:50|4406.58|4406.58|4406.76|4406.76|4406.76|4406.76|4406.58|4406.58|0
1637252280000|2021-11-18 16:18:00|4406.92|4406.92|4406.87|4406.87|4406.92|4406.92|4406.87|4406.87|0
1637252290000|2021-11-18 16:18:10|4407.04|4407.04|4406.17|4406.17|4407.04|4407.04|4406.17|4406.17|0
1637252320000|2021-11-18 16:18:40|4405.82|4405.82|4405.82|4405.82|4405.82|4405.82|4405.82|4405.82|0
1637252370000|2021-11-18 16:19:30|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|4405.71|0
1637252400000|2021-11-18 16:20:00|4405.66|4405.66|4405.57|4405.57|4405.66|4405.66|4405.39|4405.39|0
1637252430000|2021-11-18 16:20:30|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|4406.27|0
1637252450000|2021-11-18 16:20:50|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|4406.95|0
1637252460000|2021-11-18 16:21:00|4407.06|4407.06|4406.95|4406.95|4407.06|4407.06|4406.95|4406.95|0
1637252470000|2021-11-18 16:21:10|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|4407.06|0
1637252480000|2021-11-18 16:21:20|4407.24|4407.24|4407.91|4407.91|4407.91|4407.91|4407.24|4407.24|0
1637252500000|2021-11-18 16:21:40|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|4408.76|0
1637252510000|2021-11-18 16:21:50|4408.47|4408.47|4408.47|4408.47|4408.47|4408.47|4408.47|4408.47|0
1637252520000|2021-11-18 16:22:00|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|4407.79|0
1637252530000|2021-11-18 16:22:10|4407.94|4407.94|4407.42|4407.42|4407.94|4407.94|4407.42|4407.42|0
1637252550000|2021-11-18 16:22:30|4407.27|4407.27|4407.15|4407.15|4407.27|4407.27|4407.15|4407.15|0
1637252580000|2021-11-18 16:23:00|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|4407.31|0
1637252590000|2021-11-18 16:23:10|4406.96|4406.96|4407.31|4407.31|4407.31|4407.31|4406.96|4406.96|0
1637252600000|2021-11-18 16:23:20|4407.15|4407.15|4407.48|4407.48|4407.48|4407.48|4407.15|4407.15|0
1637252630000|2021-11-18 16:23:50|4407.65|4407.65|4407.83|4407.83|4407.83|4407.83|4407.65|4407.65|0
1637252640000|2021-11-18 16:24:00|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|4407.48|0
1637252660000|2021-11-18 16:24:20|4407.65|4407.65|4407.83|4407.83|4407.83|4407.83|4407.65|4407.65|0
1637252680000|2021-11-18 16:24:40|4408|4408|4408|4408|4408|4408|4408|4408|0
1637252690000|2021-11-18 16:24:50|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|4408.68|0
1637252700000|2021-11-18 16:25:00|4409.03|4409.03|4408.47|4408.47|4409.15|4409.15|4408.47|4408.47|0
1637252710000|2021-11-18 16:25:10|4407.8|4407.8|4408.28|4408.28|4408.81|4408.81|4407.8|4407.8|0
1637252720000|2021-11-18 16:25:20|4408.27|4408.27|4408.15|4408.15|4408.27|4408.27|4408.15|4408.15|0
1637252730000|2021-11-18 16:25:30|4408.86|4408.86|4408.26|4408.26|4408.96|4408.96|4408.26|4408.26|0
1637252740000|2021-11-18 16:25:40|4408.61|4408.61|4409.14|4409.14|4409.31|4409.31|4408.61|4408.61|0
1637252750000|2021-11-18 16:25:50|4408.96|4408.96|4408.99|4408.99|4409.14|4409.14|4408.96|4408.96|0
1637252770000|2021-11-18 16:26:10|4409.14|4409.14|4408.96|4408.96|4409.14|4409.14|4408.96|4408.96|0
1637252790000|2021-11-18 16:26:30|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|4408.75|0
1637252800000|2021-11-18 16:26:40|4408.91|4408.91|4408.75|4408.75|4408.91|4408.91|4408.75|4408.75|0
1637252810000|2021-11-18 16:26:50|4408.57|4408.57|4408.75|4408.75|4408.75|4408.75|4408.57|4408.57|0
1637252830000|2021-11-18 16:27:10|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|4408.4|0
1637252840000|2021-11-18 16:27:20|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|4408.52|0
1637252860000|2021-11-18 16:27:40|4409.19|4409.19|4409.19|4409.19|4409.19|4409.19|4408.84|4408.84|0
1637252880000|2021-11-18 16:28:00|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|4408.67|0
1637252890000|2021-11-18 16:28:10|4408.55|4408.55|4408.63|4408.63|4408.63|4408.63|4408.11|4408.11|0
1637252900000|2021-11-18 16:28:20|4408.78|4408.78|4408.62|4408.62|4408.78|4408.78|4408.62|4408.62|0
1637252910000|2021-11-18 16:28:30|4407.27|4407.27|4407.27|4407.27|4407.94|4407.94|4407.27|4407.27|0
1637252920000|2021-11-18 16:28:40|4407.38|4407.38|4407.24|4407.24|4407.38|4407.38|4407.24|4407.24|0
1637252930000|2021-11-18 16:28:50|4407.76|4407.76|4408.64|4408.64|4408.64|4408.64|4407.76|4407.76|0
1637252940000|2021-11-18 16:29:00|4408.29|4408.29|4409.44|4409.44|4409.44|4409.44|4408.29|4408.29|0
1637252950000|2021-11-18 16:29:10|4410.11|4410.11|4410.96|4410.96|4411.31|4411.31|4410.11|4410.11|0
1637252960000|2021-11-18 16:29:20|4411.14|4411.14|4411.15|4411.15|4411.31|4411.31|4410.86|4410.86|0
1637252970000|2021-11-18 16:29:30|4410.48|4410.48|4409.45|4409.45|4410.65|4410.65|4409.45|4409.45|0
1637252980000|2021-11-18 16:29:40|4408.77|4408.77|4408.75|4408.75|4409.45|4409.45|4408.72|4408.72|0
1637252990000|2021-11-18 16:29:50|4409.05|4409.05|4409.58|4409.58|4409.58|4409.58|4409.05|4409.05|0
1637309700000|2021-11-19 08:15:00|4395.13|4395.13|4395.01|4395.01|4395.36|4395.36|4395.01|4395.01|0
1637309710000|2021-11-19 08:15:10|4395.69|4395.69|4395.74|4395.74|4395.74|4395.74|4395.69|4395.69|0
1637309720000|2021-11-19 08:15:20|4395.04|4395.04|4394.35|4394.35|4395.04|4395.04|4394.35|4394.35|0
1637309730000|2021-11-19 08:15:30|4393.82|4393.82|4393.15|4393.15|4393.82|4393.82|4393.15|4393.15|0
1637309760000|2021-11-19 08:16:00|4394.9|4394.9|4395.43|4395.43|4395.43|4395.43|4394.9|4394.9|0
1637309780000|2021-11-19 08:16:20|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|4396.1|0
1637309790000|2021-11-19 08:16:30|4394.08|4394.08|4396.1|4396.1|4396.1|4396.1|4394.08|4394.08|0
1637309840000|2021-11-19 08:17:20|4396.78|4396.78|4398.13|4398.13|4398.13|4398.13|4396.78|4396.78|0
1637309860000|2021-11-19 08:17:40|4398.37|4398.37|4398.07|4398.07|4398.37|4398.37|4398.07|4398.07|0
1637309900000|2021-11-19 08:18:20|4396.84|4396.84|4394.59|4394.59|4396.84|4396.84|4393.24|4393.24|0
1637309910000|2021-11-19 08:18:30|4394.47|4394.47|4394.31|4394.31|4394.47|4394.47|4394.31|4394.31|0
1637309970000|2021-11-19 08:19:30|4392.55|4392.55|4391.04|4391.04|4392.55|4392.55|4389.33|4389.33|0
1637309980000|2021-11-19 08:19:40|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|4391.22|0
1637309990000|2021-11-19 08:19:50|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|4391.9|0
1637310000000|2021-11-19 08:20:00|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|4391.37|0
1637310010000|2021-11-19 08:20:10|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|4391.72|0
1637310030000|2021-11-19 08:20:30|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|4391.19|0
1637310040000|2021-11-19 08:20:40|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|4390.88|0
1637310060000|2021-11-19 08:21:00|4391.75|4391.75|4391.5|4391.5|4392.2|4392.2|4391.5|4391.5|0
1637310070000|2021-11-19 08:21:10|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|4390.83|0
1637310100000|2021-11-19 08:21:40|4392.18|4392.18|4394.08|4394.08|4394.08|4394.08|4392.18|4392.18|0
1637310110000|2021-11-19 08:21:50|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|4394.26|0
1637310180000|2021-11-19 08:23:00|4393.58|4393.58|4392.01|4392.01|4393.58|4393.58|4391.91|4391.91|0
1637310190000|2021-11-19 08:23:10|4392.38|4392.38|4392.76|4392.76|4392.76|4392.76|4392.38|4392.38|0
1637310210000|2021-11-19 08:23:30|4391.36|4391.36|4391|4391|4391.36|4391.36|4391|4391|0
1637310220000|2021-11-19 08:23:40|4390.83|4390.83|4390.65|4390.65|4390.83|4390.83|4390.65|4390.65|0
1637310240000|2021-11-19 08:24:00|4389.98|4389.98|4389.3|4389.3|4389.98|4389.98|4389.3|4389.3|0
1637310250000|2021-11-19 08:24:10|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|4389.42|0
1637310260000|2021-11-19 08:24:20|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|4389.77|0
1637310270000|2021-11-19 08:24:30|4390.12|4390.12|4391.17|4391.17|4391.17|4391.17|4390.12|4390.12|0
1637310300000|2021-11-19 08:25:00|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|4391.85|0
1637310320000|2021-11-19 08:25:20|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|4390.8|0
1637310340000|2021-11-19 08:25:40|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|4391.5|0
1637310350000|2021-11-19 08:25:50|4390.62|4390.62|4389.92|4389.92|4390.62|4390.62|4389.92|4389.92|0
1637310360000|2021-11-19 08:26:00|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|4390.1|0
1637310370000|2021-11-19 08:26:10|4390.62|4390.62|4391.5|4391.5|4391.5|4391.5|4390.62|4390.62|0
1637310380000|2021-11-19 08:26:20|4392.17|4392.17|4393.53|4393.53|4393.53|4393.53|4392.17|4392.17|0
1637310420000|2021-11-19 08:27:00|4393.35|4393.35|4395.86|4395.86|4395.86|4395.86|4393.35|4393.35|0
1637310430000|2021-11-19 08:27:10|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|4395.74|0
1637310440000|2021-11-19 08:27:20|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|4395.85|0
1637310450000|2021-11-19 08:27:30|4396.52|4396.52|4399.15|4399.15|4399.15|4399.15|4396.52|4396.52|0
1637310460000|2021-11-19 08:27:40|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|4399.21|0
1637310470000|2021-11-19 08:27:50|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|4399.31|0
1637310480000|2021-11-19 08:28:00|4400.89|4400.89|4403.79|4403.79|4403.79|4403.79|4400.89|4400.89|0
1637310490000|2021-11-19 08:28:10|4403.62|4403.62|4402.74|4402.74|4403.62|4403.62|4402.74|4402.74|0
1637310500000|2021-11-19 08:28:20|4402.57|4402.57|4402.42|4402.42|4403.09|4403.09|4402.42|4402.42|0
1637310530000|2021-11-19 08:28:50|4401.89|4401.89|4401.19|4401.19|4401.89|4401.89|4401.19|4401.19|0
1637310540000|2021-11-19 08:29:00|4399.79|4399.79|4398.76|4398.76|4399.96|4399.96|4398.76|4398.76|0
1637310550000|2021-11-19 08:29:10|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|4398.88|0
1637310560000|2021-11-19 08:29:20|4398.99|4398.99|4395.69|4395.69|4398.99|4398.99|4395.69|4395.69|0
1637310570000|2021-11-19 08:29:30|4396.56|4396.56|4396.68|4396.68|4396.8|4396.8|4396.56|4396.56|0
1637310580000|2021-11-19 08:29:40|4396.56|4396.56|4396.68|4396.68|4396.68|4396.68|4396.56|4396.56|0
1637310590000|2021-11-19 08:29:50|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|4395.98|0
1637310600000|2021-11-19 08:30:00|4396.1|4396.1|4399.2|4399.2|4399.23|4399.23|4396.1|4396.1|0
1637310620000|2021-11-19 08:30:20|4399.09|4399.09|4399.55|4399.55|4399.76|4399.76|4399.09|4399.09|0
1637310630000|2021-11-19 08:30:30|4398.5|4398.5|4397.81|4397.81|4398.5|4398.5|4397.81|4397.81|0
1637310640000|2021-11-19 08:30:40|4397.93|4397.93|4398.46|4398.46|4398.46|4398.46|4397.93|4397.93|0
1637310650000|2021-11-19 08:30:50|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|4398.63|0
1637310660000|2021-11-19 08:31:00|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|4398.52|0
1637310680000|2021-11-19 08:31:20|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|4399.22|0
1637310700000|2021-11-19 08:31:40|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|4399.89|0
1637310710000|2021-11-19 08:31:50|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|4400.59|0
1637310760000|2021-11-19 08:32:40|4400.95|4400.95|4401.3|4401.3|4401.3|4401.3|4400.95|4400.95|0
1637310770000|2021-11-19 08:32:50|4401.95|4401.95|4403.18|4403.18|4403.18|4403.18|4401.95|4401.95|0
1637310780000|2021-11-19 08:33:00|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|4402.47|0
1637310800000|2021-11-19 08:33:20|4401.8|4401.8|4401.8|4401.8|4401.8|4401.8|4401.8|4401.8|0
1637310810000|2021-11-19 08:33:30|4401.45|4401.45|4402.33|4402.33|4402.33|4402.33|4401.45|4401.45|0
1637310830000|2021-11-19 08:33:50|4402|4402|4402|4402|4402|4402|4402|4402|0
1637310840000|2021-11-19 08:34:00|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|4401.3|0
1637310860000|2021-11-19 08:34:20|4402.35|4402.35|4403.05|4403.05|4403.05|4403.05|4402.35|4402.35|0
1637310880000|2021-11-19 08:34:40|4403.21|4403.21|4403.45|4403.45|4403.45|4403.45|4403.1|4403.1|0
1637310890000|2021-11-19 08:34:50|4403.63|4403.63|4403.76|4403.76|4404.06|4404.06|4402.93|4402.93|0
1637310900000|2021-11-19 08:35:00|4403.66|4403.66|4403.3|4403.3|4403.76|4403.76|4403.3|4403.3|0
1637310910000|2021-11-19 08:35:10|4402.59|4402.59|4401.3|4401.3|4402.59|4402.59|4401.3|4401.3|0
1637310920000|2021-11-19 08:35:20|4401.16|4401.16|4399.93|4399.93|4401.16|4401.16|4399.93|4399.93|0
1637310930000|2021-11-19 08:35:30|4398.58|4398.58|4399.08|4399.08|4399.25|4399.25|4398.58|4398.58|0
1637310960000|2021-11-19 08:36:00|4397.5|4397.5|4398.55|4398.55|4398.55|4398.55|4397.5|4397.5|0
1637310970000|2021-11-19 08:36:10|4399.25|4399.25|4398.38|4398.38|4399.25|4399.25|4398.38|4398.38|0
1637311000000|2021-11-19 08:36:40|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|4398.14|0
1637311020000|2021-11-19 08:37:00|4397.26|4397.26|4397.03|4397.03|4397.26|4397.26|4397.03|4397.03|0
1637311040000|2021-11-19 08:37:20|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|4396.85|0
1637311060000|2021-11-19 08:37:40|4396.18|4396.18|4396.06|4396.06|4396.18|4396.18|4396.06|4396.06|0
1637311070000|2021-11-19 08:37:50|4396.41|4396.41|4399.17|4399.17|4399.17|4399.17|4396.41|4396.41|0
1637311080000|2021-11-19 08:38:00|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|4399.27|0
1637311090000|2021-11-19 08:38:10|4398.39|4398.39|4396.68|4396.68|4398.88|4398.88|4396.68|4396.68|0
1637311130000|2021-11-19 08:38:50|4396.85|4396.85|4396.74|4396.74|4396.85|4396.85|4396.74|4396.74|0
1637311140000|2021-11-19 08:39:00|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|4395.51|0
1637311160000|2021-11-19 08:39:20|4396.74|4396.74|4396.74|4396.74|4397.79|4397.79|4396.74|4396.74|0
1637311180000|2021-11-19 08:39:40|4396.57|4396.57|4397.74|4397.74|4397.74|4397.74|4396.57|4396.57|0
1637311190000|2021-11-19 08:39:50|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|4397.21|0
1637311200000|2021-11-19 08:40:00|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|4396.51|0
1637311210000|2021-11-19 08:40:10|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|4396.67|0
1637311260000|2021-11-19 08:41:00|4396.52|4396.52|4396.17|4396.17|4396.52|4396.52|4396.17|4396.17|0
1637311280000|2021-11-19 08:41:20|4394.14|4394.14|4393.09|4393.09|4394.14|4394.14|4393.09|4393.09|0
1637311330000|2021-11-19 08:42:10|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|4392.41|0
1637311350000|2021-11-19 08:42:30|4391.89|4391.89|4392.76|4392.76|4392.76|4392.76|4391.89|4391.89|0
1637311390000|2021-11-19 08:43:10|4392.64|4392.64|4392.53|4392.53|4392.64|4392.64|4392.53|4392.53|0
1637311400000|2021-11-19 08:43:20|4393.05|4393.05|4392|4392|4393.05|4393.05|4392|4392|0
1637311410000|2021-11-19 08:43:30|4391.83|4391.83|4392.7|4392.7|4392.7|4392.7|4391.65|4391.65|0
1637311420000|2021-11-19 08:43:40|4392.94|4392.94|4392.99|4392.99|4393.04|4393.04|4392.94|4392.94|0
1637311430000|2021-11-19 08:43:50|4392.87|4392.87|4391.12|4391.12|4392.87|4392.87|4391.12|4391.12|0
1637311440000|2021-11-19 08:44:00|4390.44|4390.44|4390.12|4390.12|4390.44|4390.44|4390.12|4390.12|0
1637311450000|2021-11-19 08:44:10|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|4390.82|0
1637311460000|2021-11-19 08:44:20|4390.94|4390.94|4390.94|4390.94|4390.94|4390.94|4390.94|4390.94|0
1637311470000|2021-11-19 08:44:30|4391.06|4391.06|4391.41|4391.41|4391.41|4391.41|4391.06|4391.06|0
1637311480000|2021-11-19 08:44:40|4391.76|4391.76|4393.61|4393.61|4393.61|4393.61|4391.58|4391.58|0
1637311490000|2021-11-19 08:44:50|4393.77|4393.77|4394.35|4394.35|4394.35|4394.35|4393.77|4393.77|0
1637311500000|2021-11-19 08:45:00|4395.23|4395.23|4395.35|4395.35|4395.35|4395.35|4395.23|4395.23|0
1637311510000|2021-11-19 08:45:10|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|4395.23|0
1637311530000|2021-11-19 08:45:30|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|4395.35|0
1637311560000|2021-11-19 08:46:00|4394.82|4394.82|4396.2|4396.2|4396.2|4396.2|4394.82|4394.82|0
1637311570000|2021-11-19 08:46:10|4395.15|4395.15|4394.45|4394.45|4395.15|4395.15|4394.45|4394.45|0
1637311580000|2021-11-19 08:46:20|4393.92|4393.92|4394.09|4394.09|4394.09|4394.09|4393.92|4393.92|0
1637311610000|2021-11-19 08:46:50|4394.45|4394.45|4394.5|4394.5|4394.5|4394.5|4394.45|4394.45|0
1637311620000|2021-11-19 08:47:00|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|4394.29|0
1637311670000|2021-11-19 08:47:50|4395.64|4395.64|4396.4|4396.4|4396.4|4396.4|4395.52|4395.52|0
1637311680000|2021-11-19 08:48:00|4396.28|4396.28|4396.1|4396.1|4396.46|4396.46|4396.1|4396.1|0
1637311690000|2021-11-19 08:48:10|4395.43|4395.43|4395.08|4395.08|4395.43|4395.43|4394.9|4394.9|0
1637311700000|2021-11-19 08:48:20|4394.4|4394.4|4393.73|4393.73|4394.4|4394.4|4393.73|4393.73|0
1637311720000|2021-11-19 08:48:40|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|4394.08|0
1637311740000|2021-11-19 08:49:00|4394.13|4394.13|4394.13|4394.13|4394.13|4394.13|4394.13|4394.13|0
1637311760000|2021-11-19 08:49:20|4391.85|4391.85|4391.32|4391.32|4391.85|4391.85|4391.32|4391.32|0
1637311770000|2021-11-19 08:49:30|4391.68|4391.68|4392.38|4392.38|4392.38|4392.38|4391.68|4391.68|0
1637311800000|2021-11-19 08:50:00|4389.67|4389.67|4389.36|4389.36|4389.67|4389.67|4389.36|4389.36|0
1637311810000|2021-11-19 08:50:10|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|4388.68|0
1637311820000|2021-11-19 08:50:20|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|4388.52|0
1637311840000|2021-11-19 08:50:40|4388.37|4388.37|4388.14|4388.14|4388.37|4388.37|4388.14|4388.14|0
1637311870000|2021-11-19 08:51:10|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|4387.96|0
1637311880000|2021-11-19 08:51:20|4387.29|4387.29|4385.73|4385.73|4387.29|4387.29|4385.73|4385.73|0
1637311900000|2021-11-19 08:51:40|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|4385.21|0
1637311910000|2021-11-19 08:51:50|4385.91|4385.91|4385.21|4385.21|4385.91|4385.91|4385.21|4385.21|0
1637311920000|2021-11-19 08:52:00|4384.53|4384.53|4383.3|4383.3|4384.53|4384.53|4383.3|4383.3|0
1637311930000|2021-11-19 08:52:10|4383.83|4383.83|4383.41|4383.41|4383.83|4383.83|4383.41|4383.41|0
1637311960000|2021-11-19 08:52:40|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|4383.23|0
1637311990000|2021-11-19 08:53:10|4383.41|4383.41|4384.64|4384.64|4384.64|4384.64|4383.41|4383.41|0
1637312000000|2021-11-19 08:53:20|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|4384.99|0
1637312030000|2021-11-19 08:53:50|4386.21|4386.21|4385.39|4385.39|4386.21|4386.21|4385.36|4385.36|0
1637312040000|2021-11-19 08:54:00|4385.57|4385.57|4386.77|4386.77|4386.77|4386.77|4385.57|4385.57|0
1637312050000|2021-11-19 08:54:10|4386.24|4386.24|4384.49|4384.49|4386.24|4386.24|4384.49|4384.49|0
1637312060000|2021-11-19 08:54:20|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|4383.96|0
1637312070000|2021-11-19 08:54:30|4384.31|4384.31|4385.01|4385.01|4385.01|4385.01|4384.31|4384.31|0
1637312110000|2021-11-19 08:55:10|4385.36|4385.36|4385.36|4385.36|4385.36|4385.36|4385.36|4385.36|0
1637312130000|2021-11-19 08:55:30|4385.22|4385.22|4385.22|4385.22|4385.22|4385.22|4385.22|4385.22|0
1637312140000|2021-11-19 08:55:40|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|4384.69|0
1637312160000|2021-11-19 08:56:00|4384.57|4384.57|4382.97|4382.97|4384.74|4384.74|4382.97|4382.97|0
1637312170000|2021-11-19 08:56:10|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|0
1637312200000|2021-11-19 08:56:40|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|4381.91|0
1637312210000|2021-11-19 08:56:50|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|0
1637312220000|2021-11-19 08:57:00|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|4381.59|0
1637312240000|2021-11-19 08:57:20|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|0
1637312250000|2021-11-19 08:57:30|4382.61|4382.61|4381.94|4381.94|4382.61|4382.61|4381.94|4381.94|0
1637312260000|2021-11-19 08:57:40|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|4382.11|0
1637312270000|2021-11-19 08:57:50|4382.46|4382.46|4383.46|4383.46|4383.81|4383.81|4382.46|4382.46|0
1637312320000|2021-11-19 08:58:40|4382.94|4382.94|4383.64|4383.64|4383.64|4383.64|4382.94|4382.94|0
1637312340000|2021-11-19 08:59:00|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|4383.29|0
1637312350000|2021-11-19 08:59:10|4382.94|4382.94|4383.29|4383.29|4383.29|4383.29|4382.94|4382.94|0
1637312360000|2021-11-19 08:59:20|4382.76|4382.76|4382.59|4382.59|4382.76|4382.76|4382.59|4382.59|0
1637312400000|2021-11-19 09:00:00|4382.42|4382.42|4382.07|4382.07|4382.42|4382.42|4382.07|4382.07|0
1637312450000|2021-11-19 09:00:50|4382.75|4382.75|4382.59|4382.59|4382.75|4382.75|4382.59|4382.59|0
1637312470000|2021-11-19 09:01:10|4383.26|4383.26|4383.61|4383.61|4383.61|4383.61|4383.26|4383.26|0
1637312480000|2021-11-19 09:01:20|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|4383.32|0
1637312500000|2021-11-19 09:01:40|4383.21|4383.21|4383.21|4383.21|4383.21|4383.21|4383.21|4383.21|0
1637312510000|2021-11-19 09:01:50|4383.56|4383.56|4382.81|4382.81|4383.86|4383.86|4382.81|4382.81|0
1637312530000|2021-11-19 09:02:10|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|4383.33|0
1637312590000|2021-11-19 09:03:10|4382.98|4382.98|4382.81|4382.81|4382.98|4382.98|4382.81|4382.81|0
1637312600000|2021-11-19 09:03:20|4383.68|4383.68|4382.98|4382.98|4384.21|4384.21|4382.98|4382.98|0
1637312610000|2021-11-19 09:03:30|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|4382.31|0
1637312620000|2021-11-19 09:03:40|4382.19|4382.19|4382.19|4382.19|4382.19|4382.19|4382.19|4382.19|0
1637312630000|2021-11-19 09:03:50|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|4381.95|0
1637312640000|2021-11-19 09:04:00|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|0
1637312660000|2021-11-19 09:04:20|4382.33|4382.33|4382.33|4382.33|4382.33|4382.33|4382.33|4382.33|0
1637312670000|2021-11-19 09:04:30|4382.5|4382.5|4381.98|4381.98|4382.5|4382.5|4381.98|4381.98|0
1637312700000|2021-11-19 09:05:00|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|4381.83|0
1637312710000|2021-11-19 09:05:10|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|4380.95|0
1637312730000|2021-11-19 09:05:30|4380.53|4380.53|4380.53|4380.53|4380.53|4380.53|4380.53|4380.53|0
1637312750000|2021-11-19 09:05:50|4380.39|4380.39|4380.19|4380.19|4380.39|4380.39|4380.19|4380.19|0
1637312760000|2021-11-19 09:06:00|4379.13|4379.13|4378.92|4378.92|4379.13|4379.13|4378.92|4378.92|0
1637312780000|2021-11-19 09:06:20|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|0
1637312790000|2021-11-19 09:06:30|4378.07|4378.07|4378.07|4378.07|4378.07|4378.07|4378.07|4378.07|0
1637312810000|2021-11-19 09:06:50|4377.96|4377.96|4377.84|4377.84|4377.96|4377.96|4377.84|4377.84|0
1637312820000|2021-11-19 09:07:00|4378.36|4378.36|4380.69|4380.69|4380.69|4380.69|4378.36|4378.36|0
1637312830000|2021-11-19 09:07:10|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|0
1637312840000|2021-11-19 09:07:20|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|0
1637312860000|2021-11-19 09:07:40|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|4381.37|0
1637312870000|2021-11-19 09:07:50|4381.25|4381.25|4380.93|4380.93|4381.25|4381.25|4380.93|4380.93|0
1637312880000|2021-11-19 09:08:00|4381.11|4381.11|4379.73|4379.73|4381.11|4381.11|4379.56|4379.56|0
1637312900000|2021-11-19 09:08:20|4379.85|4379.85|4379.73|4379.73|4379.85|4379.85|4379.73|4379.73|0
1637312920000|2021-11-19 09:08:40|4379.38|4379.38|4379.03|4379.03|4379.38|4379.38|4379.03|4379.03|0
1637312930000|2021-11-19 09:08:50|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|0
1637312950000|2021-11-19 09:09:10|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|4379.03|0
1637312960000|2021-11-19 09:09:20|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|4378.91|0
1637312980000|2021-11-19 09:09:40|4378.79|4378.79|4379.15|4379.15|4379.15|4379.15|4378.79|4378.79|0
1637313000000|2021-11-19 09:10:00|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|0
1637313040000|2021-11-19 09:10:40|4379.62|4379.62|4377.89|4377.89|4379.62|4379.62|4377.89|4377.89|0
1637313120000|2021-11-19 09:12:00|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|0
1637313190000|2021-11-19 09:13:10|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|4377.89|0
1637313210000|2021-11-19 09:13:30|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|4378.24|0
1637313220000|2021-11-19 09:13:40|4379.12|4379.12|4379.29|4379.29|4379.29|4379.29|4379.12|4379.12|0
1637313230000|2021-11-19 09:13:50|4379.53|4379.53|4378.15|4378.15|4379.53|4379.53|4378|4378|0
1637313240000|2021-11-19 09:14:00|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|0
1637313250000|2021-11-19 09:14:10|4377.39|4377.39|4377.39|4377.39|4377.39|4377.39|4377.39|4377.39|0
1637313300000|2021-11-19 09:15:00|4377.92|4377.92|4374.83|4374.83|4377.92|4377.92|4374.83|4374.83|0
1637313330000|2021-11-19 09:15:30|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|0
1637313340000|2021-11-19 09:15:40|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|4373.6|0
1637313360000|2021-11-19 09:16:00|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|4372.25|0
1637313390000|2021-11-19 09:16:30|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|4371.9|0
1637313400000|2021-11-19 09:16:40|4372.43|4372.43|4372.95|4372.95|4372.95|4372.95|4372.43|4372.43|0
1637313430000|2021-11-19 09:17:10|4374|4374|4374|4374|4374|4374|4374|4374|0
1637313440000|2021-11-19 09:17:20|4374.12|4374.12|4374.38|4374.38|4374.38|4374.38|4374.12|4374.12|0
1637313450000|2021-11-19 09:17:30|4374.49|4374.49|4374.49|4374.49|4374.49|4374.49|4374.49|4374.49|0
1637313470000|2021-11-19 09:17:50|4375.37|4375.37|4377.07|4377.07|4377.07|4377.07|4375.37|4375.37|0
1637313480000|2021-11-19 09:18:00|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|4376.54|0
1637313490000|2021-11-19 09:18:10|4376.72|4376.72|4377.39|4377.39|4377.39|4377.39|4376.72|4376.72|0
1637313500000|2021-11-19 09:18:20|4377.23|4377.23|4377.07|4377.07|4377.23|4377.23|4377.07|4377.07|0
1637313510000|2021-11-19 09:18:30|4377.23|4377.23|4376.9|4376.9|4377.23|4377.23|4376.9|4376.9|0
1637313560000|2021-11-19 09:19:20|4377.43|4377.43|4377.96|4377.96|4377.96|4377.96|4377.43|4377.43|0
1637313600000|2021-11-19 09:20:00|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|0
1637313620000|2021-11-19 09:20:20|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|4378.46|0
1637313650000|2021-11-19 09:20:50|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|4377.78|0
1637313690000|2021-11-19 09:21:30|4378.07|4378.07|4378.07|4378.07|4378.07|4378.07|4378.07|4378.07|0
1637313710000|2021-11-19 09:21:50|4376.5|4376.5|4375.79|4375.79|4376.5|4376.5|4375.79|4375.79|0
1637313740000|2021-11-19 09:22:20|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|4375.12|0
1637313810000|2021-11-19 09:23:30|4376.35|4376.35|4376.2|4376.2|4376.52|4376.52|4376.2|4376.2|0
1637313820000|2021-11-19 09:23:40|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|4376.87|0
1637313830000|2021-11-19 09:23:50|4377.2|4377.2|4378.07|4378.07|4378.07|4378.07|4377.2|4377.2|0
1637313840000|2021-11-19 09:24:00|4378.25|4378.25|4378.37|4378.37|4378.37|4378.37|4378.25|4378.25|0
1637313910000|2021-11-19 09:25:10|4379.04|4379.04|4379.72|4379.72|4379.72|4379.72|4379.04|4379.04|0
1637313930000|2021-11-19 09:25:30|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|4379.88|0
1637313940000|2021-11-19 09:25:40|4380.23|4380.23|4379.66|4379.66|4380.39|4380.39|4378.99|4378.99|0
1637313950000|2021-11-19 09:25:50|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|4379.84|0
1637313960000|2021-11-19 09:26:00|4380.01|4380.01|4378.96|4378.96|4380.01|4380.01|4378.96|4378.96|0
1637313990000|2021-11-19 09:26:30|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|0
1637314010000|2021-11-19 09:26:50|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|4378.11|0
1637314030000|2021-11-19 09:27:10|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|0
1637314040000|2021-11-19 09:27:20|4377.53|4377.53|4374.51|4374.51|4377.53|4377.53|4374.51|4374.51|0
1637314050000|2021-11-19 09:27:30|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|0
1637314070000|2021-11-19 09:27:50|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|0
1637314080000|2021-11-19 09:28:00|4372.93|4372.93|4372.93|4372.93|4372.93|4372.93|4372.93|4372.93|0
1637314090000|2021-11-19 09:28:10|4372.58|4372.58|4372.05|4372.05|4372.58|4372.58|4372.05|4372.05|0
1637314100000|2021-11-19 09:28:20|4372.76|4372.76|4373.11|4373.11|4373.11|4373.11|4372.76|4372.76|0
1637314110000|2021-11-19 09:28:30|4371.88|4371.88|4371.88|4371.88|4372.41|4372.41|4371.88|4371.88|0
1637314120000|2021-11-19 09:28:40|4372.05|4372.05|4372.23|4372.23|4372.23|4372.23|4372.05|4372.05|0
1637314130000|2021-11-19 09:28:50|4372.41|4372.41|4372.05|4372.05|4372.41|4372.41|4372.05|4372.05|0
1637314160000|2021-11-19 09:29:20|4371.73|4371.73|4372.02|4372.02|4372.02|4372.02|4371.73|4371.73|0
1637314180000|2021-11-19 09:29:40|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|4371.35|0
1637314200000|2021-11-19 09:30:00|4370.82|4370.82|4370.12|4370.12|4370.82|4370.82|4370.12|4370.12|0
1637314220000|2021-11-19 09:30:20|4369.44|4369.44|4369.8|4369.8|4370.85|4370.85|4369.44|4369.44|0
1637314230000|2021-11-19 09:30:30|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|4370.15|0
1637314240000|2021-11-19 09:30:40|4369.98|4369.98|4367.92|4367.92|4369.98|4369.98|4367.92|4367.92|0
1637314250000|2021-11-19 09:30:50|4368.44|4368.44|4368.79|4368.79|4369.15|4369.15|4368.44|4368.44|0
1637314260000|2021-11-19 09:31:00|4368.27|4368.27|4366.69|4366.69|4368.27|4368.27|4366.51|4366.51|0
1637314270000|2021-11-19 09:31:10|4367.39|4367.39|4367.09|4367.09|4367.57|4367.57|4367.09|4367.09|0
1637314280000|2021-11-19 09:31:20|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|4366.04|0
1637314290000|2021-11-19 09:31:30|4366.39|4366.39|4365.16|4365.16|4366.39|4366.39|4364.98|4364.98|0
1637314300000|2021-11-19 09:31:40|4364.87|4364.87|4365.22|4365.22|4365.22|4365.22|4364.52|4364.52|0
1637314310000|2021-11-19 09:31:50|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|4365.05|0
1637314320000|2021-11-19 09:32:00|4364|4364|4361.8|4361.8|4364|4364|4361.8|4361.8|0
1637314330000|2021-11-19 09:32:10|4362.33|4362.33|4361.62|4361.62|4362.68|4362.68|4361.27|4361.27|0
1637314340000|2021-11-19 09:32:20|4361.1|4361.1|4361.45|4361.45|4361.45|4361.45|4360.22|4360.22|0
1637314350000|2021-11-19 09:32:30|4362.15|4362.15|4362.97|4362.97|4362.97|4362.97|4361.62|4361.62|0
1637314360000|2021-11-19 09:32:40|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|0
1637314390000|2021-11-19 09:33:10|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|4362.79|0
1637314400000|2021-11-19 09:33:20|4362.61|4362.61|4363.49|4363.49|4363.49|4363.49|4362.61|4362.61|0
1637314410000|2021-11-19 09:33:30|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|0
1637314430000|2021-11-19 09:33:50|4362.61|4362.61|4362.61|4362.61|4362.79|4362.79|4362.61|4362.61|0
1637314440000|2021-11-19 09:34:00|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|0
1637314460000|2021-11-19 09:34:20|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|4363.81|0
1637314470000|2021-11-19 09:34:30|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|4363.93|0
1637314480000|2021-11-19 09:34:40|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|0
1637314490000|2021-11-19 09:34:50|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|4362.7|0
1637314500000|2021-11-19 09:35:00|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|4362.88|0
1637314510000|2021-11-19 09:35:10|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|4362.35|0
1637314560000|2021-11-19 09:36:00|4361.68|4361.68|4361|4361|4361.68|4361.68|4361|4361|0
1637314570000|2021-11-19 09:36:10|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|4360.48|0
1637314600000|2021-11-19 09:36:40|4361.35|4361.35|4360.83|4360.83|4361.35|4361.35|4360.83|4360.83|0
1637314610000|2021-11-19 09:36:50|4360.65|4360.65|4360.48|4360.48|4360.65|4360.65|4360.48|4360.48|0
1637314620000|2021-11-19 09:37:00|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|4359.12|0
1637314630000|2021-11-19 09:37:10|4359.47|4359.47|4359.83|4359.83|4359.83|4359.83|4359.47|4359.47|0
1637314640000|2021-11-19 09:37:20|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|4359.66|0
1637314650000|2021-11-19 09:37:30|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1637314680000|2021-11-19 09:38:00|4358.61|4358.61|4358.08|4358.08|4358.61|4358.61|4358.08|4358.08|0
1637314690000|2021-11-19 09:38:10|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|4357.41|0
1637314710000|2021-11-19 09:38:30|4357.58|4357.58|4357.06|4357.06|4357.58|4357.58|4357.06|4357.06|0
1637314720000|2021-11-19 09:38:40|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|4357.23|0
1637314730000|2021-11-19 09:38:50|4357.12|4357.12|4353.84|4353.84|4357.12|4357.12|4353.84|4353.84|0
1637314750000|2021-11-19 09:39:10|4354.89|4354.89|4355.06|4355.06|4355.06|4355.06|4354.89|4354.89|0
1637314770000|2021-11-19 09:39:30|4355.59|4355.59|4355.41|4355.41|4355.59|4355.59|4355.29|4355.29|0
1637314780000|2021-11-19 09:39:40|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|4354.89|0
1637314790000|2021-11-19 09:39:50|4354.01|4354.01|4355.24|4355.24|4355.24|4355.24|4354.01|4354.01|0
1637314800000|2021-11-19 09:40:00|4354.36|4354.36|4354.01|4354.01|4354.36|4354.36|4354.01|4354.01|0
1637314810000|2021-11-19 09:40:10|4353.75|4353.75|4354.25|4354.25|4354.25|4354.25|4353.57|4353.57|0
1637314820000|2021-11-19 09:40:20|4353.54|4353.54|4353.01|4353.01|4354.06|4354.06|4353.01|4353.01|0
1637314830000|2021-11-19 09:40:30|4353.53|4353.53|4351.15|4351.15|4353.53|4353.53|4351.15|4351.15|0
1637314840000|2021-11-19 09:40:40|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|4351.85|0
1637314850000|2021-11-19 09:40:50|4350.97|4350.97|4350.62|4350.62|4351.32|4351.32|4350.62|4350.62|0
1637314860000|2021-11-19 09:41:00|4350.44|4350.44|4349.07|4349.07|4350.44|4350.44|4348.72|4348.72|0
1637314870000|2021-11-19 09:41:10|4349.42|4349.42|4349.59|4349.59|4349.59|4349.59|4348.74|4348.74|0
1637314880000|2021-11-19 09:41:20|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|4349.45|0
1637314900000|2021-11-19 09:41:40|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|4348.04|0
1637314910000|2021-11-19 09:41:50|4348.39|4348.39|4348.96|4348.96|4348.96|4348.96|4348.39|4348.39|0
1637314930000|2021-11-19 09:42:10|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|4348.84|0
1637314940000|2021-11-19 09:42:20|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|0
1637314960000|2021-11-19 09:42:40|4346.81|4346.81|4345.76|4345.76|4346.81|4346.81|4345.58|4345.58|0
1637314970000|2021-11-19 09:42:50|4346.11|4346.11|4346.46|4346.46|4346.64|4346.64|4346.11|4346.11|0
1637315000000|2021-11-19 09:43:20|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|4346.34|0
1637315010000|2021-11-19 09:43:30|4346.87|4346.87|4346.69|4346.69|4346.87|4346.87|4345.82|4345.82|0
1637315030000|2021-11-19 09:43:50|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|4345.47|0
1637315040000|2021-11-19 09:44:00|4346.17|4346.17|4347.37|4347.37|4347.37|4347.37|4346.17|4346.17|0
1637315050000|2021-11-19 09:44:10|4348.25|4348.25|4348.92|4348.92|4348.92|4348.92|4348.25|4348.25|0
1637315060000|2021-11-19 09:44:20|4348.75|4348.75|4347.39|4347.39|4348.75|4348.75|4347.39|4347.39|0
1637315070000|2021-11-19 09:44:30|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|4346.69|0
1637315090000|2021-11-19 09:44:50|4348.1|4348.1|4347.98|4347.98|4348.1|4348.1|4347.98|4347.98|0
1637315100000|2021-11-19 09:45:00|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|4347.86|0
1637315120000|2021-11-19 09:45:20|4348.91|4348.91|4350.97|4350.97|4350.97|4350.97|4348.91|4348.91|0
1637315130000|2021-11-19 09:45:30|4351.08|4351.08|4348.95|4348.95|4351.41|4351.41|4348.95|4348.95|0
1637315140000|2021-11-19 09:45:40|4349.07|4349.07|4348.75|4348.75|4349.07|4349.07|4348.75|4348.75|0
1637315150000|2021-11-19 09:45:50|4348.8|4348.8|4348.8|4348.8|4348.8|4348.8|4348.8|4348.8|0
1637315160000|2021-11-19 09:46:00|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|4349.5|0
1637315180000|2021-11-19 09:46:20|4349.68|4349.68|4348.97|4348.97|4349.68|4349.68|4348.97|4348.97|0
1637315200000|2021-11-19 09:46:40|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|4348.86|0
1637315210000|2021-11-19 09:46:50|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|4349.38|0
1637315230000|2021-11-19 09:47:10|4348.71|4348.71|4348.71|4348.71|4348.71|4348.71|4348.71|4348.71|0
1637315250000|2021-11-19 09:47:30|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|4349.41|0
1637315270000|2021-11-19 09:47:50|4349.76|4349.76|4350.95|4350.95|4350.95|4350.95|4349.76|4349.76|0
1637315280000|2021-11-19 09:48:00|4351.63|4351.63|4353.14|4353.14|4353.14|4353.14|4351.63|4351.63|0
1637315300000|2021-11-19 09:48:20|4352.99|4352.99|4352.35|4352.35|4353.76|4353.76|4352.35|4352.35|0
1637315320000|2021-11-19 09:48:40|4352.51|4352.51|4351.81|4351.81|4352.51|4352.51|4351.81|4351.81|0
1637315340000|2021-11-19 09:49:00|4351.96|4351.96|4348.63|4348.63|4351.96|4351.96|4348.63|4348.63|0
1637315360000|2021-11-19 09:49:20|4347.95|4347.95|4345.91|4345.91|4347.95|4347.95|4345.91|4345.91|0
1637315370000|2021-11-19 09:49:30|4345.59|4345.59|4346.11|4346.11|4346.11|4346.11|4345.59|4345.59|0
1637315380000|2021-11-19 09:49:40|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|4344.76|0
1637315400000|2021-11-19 09:50:00|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|4343.71|0
1637315410000|2021-11-19 09:50:10|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|4342.83|0
1637315430000|2021-11-19 09:50:30|4343.18|4343.18|4342.22|4342.22|4343.18|4343.18|4342.22|4342.22|0
1637315440000|2021-11-19 09:50:40|4342.92|4342.92|4343.27|4343.27|4343.27|4343.27|4342.92|4342.92|0
1637315470000|2021-11-19 09:51:10|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|4343.62|0
1637315480000|2021-11-19 09:51:20|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|4344.15|0
1637315490000|2021-11-19 09:51:30|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|4345.2|0
1637315500000|2021-11-19 09:51:40|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|0
1637315520000|2021-11-19 09:52:00|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|4344.35|0
1637315530000|2021-11-19 09:52:10|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|4344.68|0
1637315550000|2021-11-19 09:52:30|4344.15|4344.15|4342.92|4342.92|4344.15|4344.15|4342.92|4342.92|0
1637315560000|2021-11-19 09:52:40|4343.8|4343.8|4343.62|4343.62|4343.8|4343.8|4343.62|4343.62|0
1637315570000|2021-11-19 09:52:50|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|4343.8|0
1637315580000|2021-11-19 09:53:00|4344.32|4344.32|4339.99|4339.99|4344.32|4344.32|4339.99|4339.99|0
1637315590000|2021-11-19 09:53:10|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|0
1637315600000|2021-11-19 09:53:20|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|0
1637315610000|2021-11-19 09:53:30|4341.42|4341.42|4341.58|4341.58|4341.58|4341.58|4341.42|4341.42|0
1637315620000|2021-11-19 09:53:40|4341.48|4341.48|4338.2|4338.2|4341.48|4341.48|4338.2|4338.2|0
1637315640000|2021-11-19 09:54:00|4338.08|4338.08|4337.96|4337.96|4338.08|4338.08|4337.96|4337.96|0
1637315650000|2021-11-19 09:54:10|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|0
1637315670000|2021-11-19 09:54:30|4338.69|4338.69|4339.39|4339.39|4339.39|4339.39|4338.69|4338.69|0
1637315690000|2021-11-19 09:54:50|4338.17|4338.17|4337.99|4337.99|4338.17|4338.17|4337.99|4337.99|0
1637315710000|2021-11-19 09:55:10|4336.06|4336.06|4337.99|4337.99|4337.99|4337.99|4336.06|4336.06|0
1637315720000|2021-11-19 09:55:20|4338.17|4338.17|4338.52|4338.52|4338.52|4338.52|4338.17|4338.17|0
1637315730000|2021-11-19 09:55:30|4339.22|4339.22|4338.17|4338.17|4339.22|4339.22|4337.99|4337.99|0
1637315760000|2021-11-19 09:56:00|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|0
1637315770000|2021-11-19 09:56:10|4338.52|4338.52|4337.99|4337.99|4338.52|4338.52|4337.99|4337.99|0
1637315780000|2021-11-19 09:56:20|4337.11|4337.11|4336.4|4336.4|4337.11|4337.11|4336.4|4336.4|0
1637315800000|2021-11-19 09:56:40|4336.03|4336.03|4335.4|4335.4|4336.08|4336.08|4335.4|4335.4|0
1637315810000|2021-11-19 09:56:50|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|0
1637315830000|2021-11-19 09:57:10|4335.08|4335.08|4335.75|4335.75|4335.75|4335.75|4335.08|4335.08|0
1637315840000|2021-11-19 09:57:20|4335.91|4335.91|4336.08|4336.08|4336.08|4336.08|4335.91|4335.91|0
1637315850000|2021-11-19 09:57:30|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|0
1637315880000|2021-11-19 09:58:00|4335.04|4335.04|4334.52|4334.52|4335.19|4335.19|4334.52|4334.52|0
1637315890000|2021-11-19 09:58:10|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1637315900000|2021-11-19 09:58:20|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|4334.89|0
1637315910000|2021-11-19 09:58:30|4335.07|4335.07|4336.1|4336.1|4336.1|4336.1|4335.07|4335.07|0
1637315920000|2021-11-19 09:58:40|4336.62|4336.62|4336.61|4336.61|4336.62|4336.62|4335.39|4335.39|0
1637315930000|2021-11-19 09:58:50|4336.08|4336.08|4335.87|4335.87|4336.08|4336.08|4335.87|4335.87|0
1637315940000|2021-11-19 09:59:00|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|0
1637315950000|2021-11-19 09:59:10|4335.37|4335.37|4335.72|4335.72|4335.72|4335.72|4335.37|4335.37|0
1637315960000|2021-11-19 09:59:20|4336.4|4336.4|4336.4|4336.4|4336.93|4336.93|4336.4|4336.4|0
1637315980000|2021-11-19 09:59:40|4336.75|4336.75|4337.26|4337.26|4337.26|4337.26|4336.75|4336.75|0
1637316000000|2021-11-19 10:00:00|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1637316010000|2021-11-19 10:00:10|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|0
1637316030000|2021-11-19 10:00:30|4338.09|4338.09|4338.44|4338.44|4338.97|4338.97|4338.09|4338.09|0
1637316040000|2021-11-19 10:00:40|4339.32|4339.32|4339.84|4339.84|4339.84|4339.84|4339.32|4339.32|0
1637316050000|2021-11-19 10:00:50|4338.97|4338.97|4338.79|4338.79|4338.97|4338.97|4338.44|4338.44|0
1637316060000|2021-11-19 10:01:00|4338.95|4338.95|4339.13|4339.13|4339.13|4339.13|4338.95|4338.95|0
1637316090000|2021-11-19 10:01:30|4339.3|4339.3|4339.48|4339.48|4339.48|4339.48|4339.3|4339.3|0
1637316100000|2021-11-19 10:01:40|4338.78|4338.78|4339.3|4339.3|4339.3|4339.3|4338.78|4338.78|0
1637316110000|2021-11-19 10:01:50|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|4339.54|0
1637316120000|2021-11-19 10:02:00|4338.86|4338.86|4340.85|4340.85|4340.85|4340.85|4338.86|4338.86|0
1637316130000|2021-11-19 10:02:10|4340.15|4340.15|4339.46|4339.46|4340.15|4340.15|4339.46|4339.46|0
1637316160000|2021-11-19 10:02:40|4339.58|4339.58|4338.18|4338.18|4339.58|4339.58|4338.18|4338.18|0
1637316170000|2021-11-19 10:02:50|4337.83|4337.83|4334.2|4334.2|4337.83|4337.83|4334.2|4334.2|0
1637316180000|2021-11-19 10:03:00|4334.02|4334.02|4333.15|4333.15|4334.02|4334.02|4333.15|4333.15|0
1637316190000|2021-11-19 10:03:10|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|0
1637316200000|2021-11-19 10:03:20|4334.2|4334.2|4334.02|4334.02|4334.2|4334.2|4334.02|4334.02|0
1637316210000|2021-11-19 10:03:30|4333.32|4333.32|4333.16|4333.16|4333.32|4333.32|4333.16|4333.16|0
1637316230000|2021-11-19 10:03:50|4333.69|4333.69|4332.99|4332.99|4333.69|4333.69|4332.99|4332.99|0
1637316240000|2021-11-19 10:04:00|4333.15|4333.15|4333.84|4333.84|4334.02|4334.02|4333.15|4333.15|0
1637316250000|2021-11-19 10:04:10|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|4333.31|0
1637316260000|2021-11-19 10:04:20|4333.14|4333.14|4332.96|4332.96|4333.49|4333.49|4332.79|4332.79|0
1637316270000|2021-11-19 10:04:30|4332.79|4332.79|4331.04|4331.04|4332.79|4332.79|4331.04|4331.04|0
1637316290000|2021-11-19 10:04:50|4331.21|4331.21|4331.39|4331.39|4331.39|4331.39|4331.21|4331.21|0
1637316300000|2021-11-19 10:05:00|4331.56|4331.56|4331.39|4331.39|4331.56|4331.56|4331.39|4331.39|0
1637316310000|2021-11-19 10:05:10|4332.09|4332.09|4333.14|4333.14|4333.14|4333.14|4332.09|4332.09|0
1637316320000|2021-11-19 10:05:20|4333.32|4333.32|4332.97|4332.97|4333.67|4333.67|4332.97|4332.97|0
1637316330000|2021-11-19 10:05:30|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1637316340000|2021-11-19 10:05:40|4332.09|4332.09|4331.47|4331.47|4332.09|4332.09|4331.41|4331.41|0
1637316350000|2021-11-19 10:05:50|4331.68|4331.68|4331.33|4331.33|4332.38|4332.38|4331.33|4331.33|0
1637316360000|2021-11-19 10:06:00|4331.86|4331.86|4332.21|4332.21|4332.21|4332.21|4331.86|4331.86|0
1637316370000|2021-11-19 10:06:10|4332.09|4332.09|4332.32|4332.32|4332.32|4332.32|4331.97|4331.97|0
1637316380000|2021-11-19 10:06:20|4333|4333|4333|4333|4333|4333|4333|4333|0
1637316390000|2021-11-19 10:06:30|4333.53|4333.53|4334.05|4334.05|4334.05|4334.05|4333.53|4333.53|0
1637316400000|2021-11-19 10:06:40|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|0
1637316410000|2021-11-19 10:06:50|4336.13|4336.13|4337.36|4337.36|4337.36|4337.36|4336.13|4336.13|0
1637316420000|2021-11-19 10:07:00|4336.66|4336.66|4336.48|4336.48|4336.66|4336.66|4336.48|4336.48|0
1637316440000|2021-11-19 10:07:20|4336.32|4336.32|4335.62|4335.62|4336.32|4336.32|4335.62|4335.62|0
1637316450000|2021-11-19 10:07:30|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|4334.94|0
1637316470000|2021-11-19 10:07:50|4335.12|4335.12|4335.64|4335.64|4335.64|4335.64|4335.12|4335.12|0
1637316480000|2021-11-19 10:08:00|4334.76|4334.76|4332.51|4332.51|4334.76|4334.76|4330.93|4330.93|0
1637316490000|2021-11-19 10:08:10|4333.91|4333.91|4335.27|4335.27|4335.27|4335.27|4333.91|4333.91|0
1637316500000|2021-11-19 10:08:20|4335.94|4335.94|4336.98|4336.98|4336.98|4336.98|4335.94|4335.94|0
1637316510000|2021-11-19 10:08:30|4336.82|4336.82|4332.81|4332.81|4336.82|4336.82|4332.81|4332.81|0
1637316520000|2021-11-19 10:08:40|4333.69|4333.69|4333.34|4333.34|4333.69|4333.69|4333.34|4333.34|0
1637316530000|2021-11-19 10:08:50|4333.16|4333.16|4332.3|4332.3|4333.16|4333.16|4332.3|4332.3|0
1637316540000|2021-11-19 10:09:00|4332.82|4332.82|4333|4333|4333|4333|4332.82|4332.82|0
1637316550000|2021-11-19 10:09:10|4333.35|4333.35|4333.35|4333.35|4333.87|4333.87|4333.35|4333.35|0
1637316560000|2021-11-19 10:09:20|4333.23|4333.23|4333.24|4333.24|4333.24|4333.24|4332.91|4332.91|0
1637316570000|2021-11-19 10:09:30|4333.07|4333.07|4332.72|4332.72|4333.07|4333.07|4332.36|4332.36|0
1637316580000|2021-11-19 10:09:40|4332.98|4332.98|4331.93|4331.93|4332.98|4332.98|4331.93|4331.93|0
1637316590000|2021-11-19 10:09:50|4332.45|4332.45|4333.13|4333.13|4333.13|4333.13|4332.45|4332.45|0
1637316890000|2021-11-19 10:14:50|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|4333.48|0
1637316900000|2021-11-19 10:15:00|4333.06|4333.06|4332.73|4332.73|4333.06|4333.06|4332.73|4332.73|0
1637316910000|2021-11-19 10:15:10|4330.1|4330.1|4327.39|4327.39|4332.37|4332.37|4326.72|4326.72|0
1637316920000|2021-11-19 10:15:20|4327.04|4327.04|4327.89|4327.89|4328.77|4328.77|4327.04|4327.04|0
1637316930000|2021-11-19 10:15:30|4327.71|4327.71|4328.4|4328.4|4328.4|4328.4|4327.71|4327.71|0
1637316940000|2021-11-19 10:15:40|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|4328.23|0
1637316950000|2021-11-19 10:15:50|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|4327.55|0
1637316960000|2021-11-19 10:16:00|4327.38|4327.38|4326.68|4326.68|4327.61|4327.61|4326.68|4326.68|0
1637316970000|2021-11-19 10:16:10|4326|4326|4326|4326|4326|4326|4326|4326|0
1637316980000|2021-11-19 10:16:20|4325.84|4325.84|4325.16|4325.16|4325.84|4325.84|4325.16|4325.16|0
1637316990000|2021-11-19 10:16:30|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|4325.87|0
1637317000000|2021-11-19 10:16:40|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|4325.51|0
1637317010000|2021-11-19 10:16:50|4325.87|4325.87|4326.74|4326.74|4326.74|4326.74|4325.34|4325.34|0
1637317020000|2021-11-19 10:17:00|4327.01|4327.01|4327.82|4327.82|4327.82|4327.82|4326.79|4326.79|0
1637317030000|2021-11-19 10:17:10|4328|4328|4328.35|4328.35|4328.35|4328.35|4328|4328|0
1637317040000|2021-11-19 10:17:20|4328.7|4328.7|4329.54|4329.54|4329.54|4329.54|4328.7|4328.7|0
1637317050000|2021-11-19 10:17:30|4330.21|4330.21|4331.44|4331.44|4331.44|4331.44|4330.21|4330.21|0
1637317060000|2021-11-19 10:17:40|4331.68|4331.68|4331.44|4331.44|4331.79|4331.79|4331.44|4331.44|0
1637317070000|2021-11-19 10:17:50|4331.61|4331.61|4334.53|4334.53|4334.53|4334.53|4331.61|4331.61|0
1637317090000|2021-11-19 10:18:10|4334.7|4334.7|4334.86|4334.86|4334.86|4334.86|4334.7|4334.7|0
1637317100000|2021-11-19 10:18:20|4332.94|4332.94|4332.59|4332.59|4333.47|4333.47|4332.59|4332.59|0
1637317120000|2021-11-19 10:18:40|4333.12|4333.12|4333.54|4333.54|4333.54|4333.54|4333.12|4333.12|0
1637317160000|2021-11-19 10:19:20|4332.87|4332.87|4331.99|4331.99|4332.87|4332.87|4331.99|4331.99|0
1637317170000|2021-11-19 10:19:30|4331.11|4331.11|4330.95|4330.95|4331.11|4331.11|4330.95|4330.95|0
1637317180000|2021-11-19 10:19:40|4331|4331|4332.88|4332.88|4332.88|4332.88|4331|4331|0
1637317190000|2021-11-19 10:19:50|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|4331.53|0
1637317200000|2021-11-19 10:20:00|4331.42|4331.42|4329.95|4329.95|4331.42|4331.42|4329.95|4329.95|0
1637317220000|2021-11-19 10:20:20|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|4330.11|0
1637317240000|2021-11-19 10:20:40|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|4329.76|0
1637317250000|2021-11-19 10:20:50|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1637317260000|2021-11-19 10:21:00|4331.77|4331.77|4331.72|4331.72|4331.77|4331.77|4331.72|4331.72|0
1637317270000|2021-11-19 10:21:10|4331.19|4331.19|4331.9|4331.9|4331.9|4331.9|4331.19|4331.19|0
1637317280000|2021-11-19 10:21:20|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|4333.25|0
1637317300000|2021-11-19 10:21:40|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|0
1637317310000|2021-11-19 10:21:50|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|0
1637317320000|2021-11-19 10:22:00|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|4334.77|0
1637317330000|2021-11-19 10:22:10|4335.21|4335.21|4335.54|4335.54|4335.54|4335.54|4334.86|4334.86|0
1637317350000|2021-11-19 10:22:30|4336.41|4336.41|4336.59|4336.59|4336.59|4336.59|4336.41|4336.41|0
1637317360000|2021-11-19 10:22:40|4337.26|4337.26|4338.65|4338.65|4338.65|4338.65|4337.26|4337.26|0
1637317370000|2021-11-19 10:22:50|4340.93|4340.93|4341.96|4341.96|4341.96|4341.96|4340.93|4340.93|0
1637317380000|2021-11-19 10:23:00|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.25|4341.25|0
1637317390000|2021-11-19 10:23:10|4340.75|4340.75|4340.08|4340.08|4340.75|4340.75|4340.08|4340.08|0
1637317400000|2021-11-19 10:23:20|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1637317430000|2021-11-19 10:23:50|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|0
1637317440000|2021-11-19 10:24:00|4340.34|4340.34|4337.71|4337.71|4340.34|4340.34|4337.54|4337.54|0
1637317450000|2021-11-19 10:24:10|4337.54|4337.54|4335.98|4335.98|4337.54|4337.54|4335.98|4335.98|0
1637317460000|2021-11-19 10:24:20|4336.33|4336.33|4336.69|4336.69|4336.69|4336.69|4336.33|4336.33|0
1637317470000|2021-11-19 10:24:30|4335.98|4335.98|4335.69|4335.69|4335.98|4335.98|4335.69|4335.69|0
1637317480000|2021-11-19 10:24:40|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|0
1637317490000|2021-11-19 10:24:50|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|4334.96|0
1637317520000|2021-11-19 10:25:20|4335.48|4335.48|4336.01|4336.01|4336.01|4336.01|4335.48|4335.48|0
1637317530000|2021-11-19 10:25:30|4337.23|4337.23|4334.96|4334.96|4337.23|4337.23|4334.96|4334.96|0
1637317540000|2021-11-19 10:25:40|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|4334.6|0
1637317550000|2021-11-19 10:25:50|4334.78|4334.78|4334.25|4334.25|4334.78|4334.78|4334.25|4334.25|0
1637317590000|2021-11-19 10:26:30|4334.93|4334.93|4335.63|4335.63|4335.63|4335.63|4334.93|4334.93|0
1637317610000|2021-11-19 10:26:50|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|4336.31|0
1637317620000|2021-11-19 10:27:00|4336.83|4336.83|4336.31|4336.31|4337.18|4337.18|4336.31|4336.31|0
1637317630000|2021-11-19 10:27:10|4338.24|4338.24|4338.06|4338.06|4338.24|4338.24|4338.06|4338.06|0
1637317640000|2021-11-19 10:27:20|4337.01|4337.01|4334.73|4334.73|4337.01|4337.01|4334.73|4334.73|0
1637317650000|2021-11-19 10:27:30|4334.55|4334.55|4336.11|4336.11|4336.11|4336.11|4334.55|4334.55|0
1637317690000|2021-11-19 10:28:10|4336.98|4336.98|4337.51|4337.51|4337.51|4337.51|4336.98|4336.98|0
1637317700000|2021-11-19 10:28:20|4336.81|4336.81|4336.98|4336.98|4336.98|4336.98|4335.93|4335.93|0
1637317720000|2021-11-19 10:28:40|4336.63|4336.63|4336.28|4336.28|4336.63|4336.63|4336.28|4336.28|0
1637317730000|2021-11-19 10:28:50|4334.88|4334.88|4333.33|4333.33|4334.88|4334.88|4333.33|4333.33|0
1637317770000|2021-11-19 10:29:30|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|4333.15|0
1637317780000|2021-11-19 10:29:40|4332.27|4332.27|4331.6|4331.6|4332.62|4332.62|4331.6|4331.6|0
1637317790000|2021-11-19 10:29:50|4330.9|4330.9|4330.37|4330.37|4330.9|4330.9|4330.02|4330.02|0
1637317800000|2021-11-19 10:30:00|4330.14|4330.14|4331.54|4331.54|4331.54|4331.54|4330.14|4330.14|0
1637317810000|2021-11-19 10:30:10|4330.86|4330.86|4330.51|4330.51|4330.86|4330.86|4330.51|4330.51|0
1637317820000|2021-11-19 10:30:20|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|4330.19|0
1637317840000|2021-11-19 10:30:40|4330.01|4330.01|4331.04|4331.04|4331.04|4331.04|4329.66|4329.66|0
1637317860000|2021-11-19 10:31:00|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1637317870000|2021-11-19 10:31:10|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|4331.89|0
1637317880000|2021-11-19 10:31:20|4331.54|4331.54|4331.89|4331.89|4332.59|4332.59|4331.54|4331.54|0
1637317910000|2021-11-19 10:31:50|4333.11|4333.11|4334.17|4334.17|4334.17|4334.17|4333.11|4333.11|0
1637317930000|2021-11-19 10:32:10|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|0
1637317940000|2021-11-19 10:32:20|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|4333.99|0
1637317950000|2021-11-19 10:32:30|4334.34|4334.34|4335.04|4335.04|4335.04|4335.04|4334.34|4334.34|0
1637317970000|2021-11-19 10:32:50|4335.89|4335.89|4335.02|4335.02|4335.89|4335.89|4335.02|4335.02|0
1637318000000|2021-11-19 10:33:20|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|4335.18|0
1637318010000|2021-11-19 10:33:30|4334.51|4334.51|4332.23|4332.23|4334.51|4334.51|4332.23|4332.23|0
1637318030000|2021-11-19 10:33:50|4331.91|4331.91|4331.75|4331.75|4331.91|4331.91|4331.75|4331.75|0
1637318040000|2021-11-19 10:34:00|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|4331.57|0
1637318080000|2021-11-19 10:34:40|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|4331.05|0
1637318090000|2021-11-19 10:34:50|4331.75|4331.75|4332.42|4332.42|4332.42|4332.42|4331.75|4331.75|0
1637318110000|2021-11-19 10:35:10|4332.75|4332.75|4334.98|4334.98|4334.98|4334.98|4332.75|4332.75|0
1637318120000|2021-11-19 10:35:20|4335.65|4335.65|4334.98|4334.98|4335.65|4335.65|4334.98|4334.98|0
1637318130000|2021-11-19 10:35:30|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|4335.21|0
1637318150000|2021-11-19 10:35:50|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|0
1637318160000|2021-11-19 10:36:00|4336.07|4336.07|4335.79|4335.79|4336.07|4336.07|4335.79|4335.79|0
1637318170000|2021-11-19 10:36:10|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|4335.46|0
1637318190000|2021-11-19 10:36:30|4335.11|4335.11|4334.08|4334.08|4335.11|4335.11|4334.08|4334.08|0
1637318200000|2021-11-19 10:36:40|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|4334.26|0
1637318210000|2021-11-19 10:36:50|4334.93|4334.93|4335.46|4335.46|4335.46|4335.46|4334.93|4334.93|0
1637318220000|2021-11-19 10:37:00|4336.16|4336.16|4336.84|4336.84|4336.84|4336.84|4336.16|4336.16|0
1637318250000|2021-11-19 10:37:30|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|0
1637318260000|2021-11-19 10:37:40|4336.28|4336.28|4335.26|4335.26|4336.28|4336.28|4335.26|4335.26|0
1637318270000|2021-11-19 10:37:50|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|0
1637318280000|2021-11-19 10:38:00|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|4333.42|0
1637318340000|2021-11-19 10:39:00|4333.94|4333.94|4334.47|4334.47|4334.47|4334.47|4333.94|4333.94|0
1637318370000|2021-11-19 10:39:30|4335.17|4335.17|4336.88|4336.88|4336.88|4336.88|4335.17|4335.17|0
1637318390000|2021-11-19 10:39:50|4337|4337|4337.17|4337.17|4337.17|4337.17|4336.82|4336.82|0
1637318410000|2021-11-19 10:40:10|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|0
1637318430000|2021-11-19 10:40:30|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|0
1637318450000|2021-11-19 10:40:50|4336.97|4336.97|4337.15|4337.15|4337.15|4337.15|4336.97|4336.97|0
1637318460000|2021-11-19 10:41:00|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|0
1637318520000|2021-11-19 10:42:00|4337.66|4337.66|4339.27|4339.27|4339.27|4339.27|4337.66|4337.66|0
1637318550000|2021-11-19 10:42:30|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|0
1637318590000|2021-11-19 10:43:10|4339.08|4339.08|4340.56|4340.56|4340.56|4340.56|4339.08|4339.08|0
1637318600000|2021-11-19 10:43:20|4340.91|4340.91|4340.56|4340.56|4340.91|4340.91|4340.56|4340.56|0
1637318610000|2021-11-19 10:43:30|4340.03|4340.03|4339.18|4339.18|4340.03|4340.03|4339.01|4339.01|0
1637318620000|2021-11-19 10:43:40|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|0
1637318680000|2021-11-19 10:44:40|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|4338.45|0
1637318700000|2021-11-19 10:45:00|4337.57|4337.57|4338.33|4338.33|4338.33|4338.33|4337.57|4337.57|0
1637318710000|2021-11-19 10:45:10|4338.68|4338.68|4339.21|4339.21|4339.21|4339.21|4338.68|4338.68|0
1637318720000|2021-11-19 10:45:20|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|0
1637318770000|2021-11-19 10:46:10|4338.51|4338.51|4338.68|4338.68|4338.68|4338.68|4338.51|4338.51|0
1637318810000|2021-11-19 10:46:50|4338.86|4338.86|4338.68|4338.68|4338.86|4338.86|4338.68|4338.68|0
1637318820000|2021-11-19 10:47:00|4338.01|4338.01|4337.59|4337.59|4338.11|4338.11|4337.59|4337.59|0
1637318830000|2021-11-19 10:47:10|4338.81|4338.81|4338.49|4338.49|4338.81|4338.81|4338.49|4338.49|0
1637318860000|2021-11-19 10:47:40|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|0
1637318870000|2021-11-19 10:47:50|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1637318880000|2021-11-19 10:48:00|4338.66|4338.66|4339.05|4339.05|4339.05|4339.05|4338.66|4338.66|0
1637318890000|2021-11-19 10:48:10|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|0
1637318900000|2021-11-19 10:48:20|4338.57|4338.57|4338.22|4338.22|4338.57|4338.57|4338.22|4338.22|0
1637318910000|2021-11-19 10:48:30|4338.92|4338.92|4339.62|4339.62|4339.62|4339.62|4338.92|4338.92|0
1637318920000|2021-11-19 10:48:40|4340.15|4340.15|4340.68|4340.68|4340.68|4340.68|4339.98|4339.98|0
1637318940000|2021-11-19 10:49:00|4340.89|4340.89|4337.86|4337.86|4340.99|4340.99|4337.86|4337.86|0
1637318950000|2021-11-19 10:49:10|4337.69|4337.69|4338.21|4338.21|4338.21|4338.21|4337.69|4337.69|0
1637318970000|2021-11-19 10:49:30|4337.34|4337.34|4337.16|4337.16|4337.34|4337.34|4337.16|4337.16|0
1637318990000|2021-11-19 10:49:50|4335.93|4335.93|4338.36|4338.36|4338.36|4338.36|4335.93|4335.93|0
1637319000000|2021-11-19 10:50:00|4337.66|4337.66|4339.5|4339.5|4339.5|4339.5|4337.49|4337.49|0
1637319010000|2021-11-19 10:50:10|4340.03|4340.03|4340.7|4340.7|4340.7|4340.7|4340.03|4340.03|0
1637319020000|2021-11-19 10:50:20|4340|4340|4340|4340|4340|4340|4340|4340|0
1637319030000|2021-11-19 10:50:30|4340.7|4340.7|4340.55|4340.55|4341.23|4341.23|4340.55|4340.55|0
1637319040000|2021-11-19 10:50:40|4340.72|4340.72|4340.02|4340.02|4340.72|4340.72|4340.02|4340.02|0
1637319050000|2021-11-19 10:50:50|4341.42|4341.42|4341.07|4341.07|4341.42|4341.42|4341.07|4341.07|0
1637319060000|2021-11-19 10:51:00|4340.54|4340.54|4340.37|4340.37|4340.89|4340.89|4340.37|4340.37|0
1637319080000|2021-11-19 10:51:20|4341.04|4341.04|4341.04|4341.04|4341.04|4341.04|4341.04|4341.04|0
1637319090000|2021-11-19 10:51:30|4342.09|4342.09|4341.57|4341.57|4342.09|4342.09|4341.57|4341.57|0
1637319110000|2021-11-19 10:51:50|4341.73|4341.73|4342.55|4342.55|4342.55|4342.55|4341.73|4341.73|0
1637319140000|2021-11-19 10:52:20|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|0
1637319160000|2021-11-19 10:52:40|4343.57|4343.57|4342.9|4342.9|4343.57|4343.57|4342.9|4342.9|0
1637319170000|2021-11-19 10:52:50|4342.72|4342.72|4343.09|4343.09|4343.09|4343.09|4342.56|4342.56|0
1637319180000|2021-11-19 10:53:00|4343.23|4343.23|4343.53|4343.53|4343.53|4343.53|4343.23|4343.23|0
1637319210000|2021-11-19 10:53:30|4342.48|4342.48|4341.99|4341.99|4343.12|4343.12|4341.99|4341.99|0
1637319220000|2021-11-19 10:53:40|4341.88|4341.88|4340.84|4340.84|4341.88|4341.88|4339.61|4339.61|0
1637319230000|2021-11-19 10:53:50|4340.47|4340.47|4339.05|4339.05|4340.96|4340.96|4339.05|4339.05|0
1637319240000|2021-11-19 10:54:00|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|4339.32|0
1637319250000|2021-11-19 10:54:10|4338.11|4338.11|4338.47|4338.47|4338.52|4338.52|4338.11|4338.11|0
1637319260000|2021-11-19 10:54:20|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|0
1637319270000|2021-11-19 10:54:30|4339.26|4339.26|4339.61|4339.61|4339.96|4339.96|4339.26|4339.26|0
1637319290000|2021-11-19 10:54:50|4340.46|4340.46|4341.31|4341.31|4341.31|4341.31|4340.46|4340.46|0
1637319310000|2021-11-19 10:55:10|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|4341.99|0
1637319320000|2021-11-19 10:55:20|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|0
1637319350000|2021-11-19 10:55:50|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|0
1637319390000|2021-11-19 10:56:30|4342.73|4342.73|4342.02|4342.02|4342.73|4342.73|4342.02|4342.02|0
1637319410000|2021-11-19 10:56:50|4342.7|4342.7|4343.4|4343.4|4343.4|4343.4|4342.7|4342.7|0
1637319420000|2021-11-19 10:57:00|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|0
1637319440000|2021-11-19 10:57:20|4343.72|4343.72|4343.66|4343.66|4344.36|4344.36|4343.66|4343.66|0
1637319460000|2021-11-19 10:57:40|4344.01|4344.01|4344.01|4344.01|4344.18|4344.18|4344.01|4344.01|0
1637319470000|2021-11-19 10:57:50|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|4343.68|0
1637319480000|2021-11-19 10:58:00|4344.36|4344.36|4344.68|4344.68|4344.68|4344.68|4344.36|4344.36|0
1637319490000|2021-11-19 10:58:10|4344.33|4344.33|4344.68|4344.68|4344.68|4344.68|4344.16|4344.16|0
1637319510000|2021-11-19 10:58:30|4345.21|4345.21|4346.09|4346.09|4346.09|4346.09|4345.21|4345.21|0
1637319530000|2021-11-19 10:58:50|4346.03|4346.03|4346.09|4346.09|4346.09|4346.09|4346.03|4346.03|0
1637319540000|2021-11-19 10:59:00|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|0
1637319550000|2021-11-19 10:59:10|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|4345.02|0
1637319560000|2021-11-19 10:59:20|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|0
1637319590000|2021-11-19 10:59:50|4344|4344|4343.03|4343.03|4344|4344|4343.03|4343.03|0
1637319600000|2021-11-19 11:00:00|4342.88|4342.88|4343.23|4343.23|4343.23|4343.23|4342.88|4342.88|0
1637319610000|2021-11-19 11:00:10|4343.76|4343.76|4346.1|4346.1|4346.1|4346.1|4343.76|4343.76|0
1637319620000|2021-11-19 11:00:20|4345.93|4345.93|4345.22|4345.22|4345.93|4345.93|4345.22|4345.22|0
1637319630000|2021-11-19 11:00:30|4345.08|4345.08|4344.9|4344.9|4345.08|4345.08|4344.9|4344.9|0
1637319650000|2021-11-19 11:00:50|4344.78|4344.78|4344.96|4344.96|4344.96|4344.96|4344.43|4344.43|0
1637319660000|2021-11-19 11:01:00|4345.31|4345.31|4344.78|4344.78|4345.31|4345.31|4344.78|4344.78|0
1637319700000|2021-11-19 11:01:40|4344.61|4344.61|4343.73|4343.73|4344.61|4344.61|4343.73|4343.73|0
1637319710000|2021-11-19 11:01:50|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|4343.91|0
1637319720000|2021-11-19 11:02:00|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|0
1637319750000|2021-11-19 11:02:30|4343.06|4343.06|4342.38|4342.38|4343.06|4343.06|4342.38|4342.38|0
1637319760000|2021-11-19 11:02:40|4342.73|4342.73|4342.41|4342.41|4343.08|4343.08|4342.41|4342.41|0
1637319770000|2021-11-19 11:02:50|4342.76|4342.76|4342.58|4342.58|4342.76|4342.76|4342.58|4342.58|0
1637319780000|2021-11-19 11:03:00|4342.23|4342.23|4341.35|4341.35|4342.23|4342.23|4340.83|4340.83|0
1637319790000|2021-11-19 11:03:10|4341.7|4341.7|4342.73|4342.73|4342.73|4342.73|4341.7|4341.7|0
1637319800000|2021-11-19 11:03:20|4343.08|4343.08|4343.61|4343.61|4343.61|4343.61|4343.08|4343.08|0
1637319810000|2021-11-19 11:03:30|4343.28|4343.28|4343.16|4343.16|4343.28|4343.28|4343.16|4343.16|0
1637319830000|2021-11-19 11:03:50|4344.21|4344.21|4344.57|4344.57|4344.57|4344.57|4344.21|4344.21|0
1637319840000|2021-11-19 11:04:00|4344.21|4344.21|4344.57|4344.57|4344.57|4344.57|4344.21|4344.21|0
1637319850000|2021-11-19 11:04:10|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|0
1637319860000|2021-11-19 11:04:20|4345.27|4345.27|4344.92|4344.92|4345.62|4345.62|4344.92|4344.92|0
1637319870000|2021-11-19 11:04:30|4345.09|4345.09|4344.07|4344.07|4345.09|4345.09|4344.07|4344.07|0
1637319880000|2021-11-19 11:04:40|4344.77|4344.77|4344.24|4344.24|4344.77|4344.77|4344.24|4344.24|0
1637319890000|2021-11-19 11:04:50|4343.89|4343.89|4342.69|4342.69|4344.24|4344.24|4342.69|4342.69|0
1637319900000|2021-11-19 11:05:00|4342.64|4342.64|4341.29|4341.29|4342.64|4342.64|4341.29|4341.29|0
1637319920000|2021-11-19 11:05:20|4340.62|4340.62|4340.78|4340.78|4340.78|4340.78|4340.62|4340.62|0
1637319930000|2021-11-19 11:05:30|4340.61|4340.61|4339.9|4339.9|4340.61|4340.61|4339.9|4339.9|0
1637319940000|2021-11-19 11:05:40|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|0
1637319970000|2021-11-19 11:06:10|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|0
1637319980000|2021-11-19 11:06:20|4337.11|4337.11|4336.41|4336.41|4337.11|4337.11|4336.41|4336.41|0
1637319990000|2021-11-19 11:06:30|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|0
1637320000000|2021-11-19 11:06:40|4335.71|4335.71|4335.67|4335.67|4335.71|4335.71|4334.62|4334.62|0
1637320010000|2021-11-19 11:06:50|4335.56|4335.56|4336.08|4336.08|4336.08|4336.08|4335.56|4335.56|0
1637320020000|2021-11-19 11:07:00|4336.96|4336.96|4336.43|4336.43|4336.96|4336.96|4336.43|4336.43|0
1637320030000|2021-11-19 11:07:10|4335.38|4335.38|4335.22|4335.22|4335.38|4335.38|4335.22|4335.22|0
1637320040000|2021-11-19 11:07:20|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1637320060000|2021-11-19 11:07:40|4335.8|4335.8|4334.75|4334.75|4335.8|4335.8|4334.75|4334.75|0
1637320080000|2021-11-19 11:08:00|4336.15|4336.15|4336.15|4336.15|4336.15|4336.15|4335.98|4335.98|0
1637320090000|2021-11-19 11:08:10|4334.8|4334.8|4336.83|4336.83|4336.83|4336.83|4334.8|4334.8|0
1637320100000|2021-11-19 11:08:20|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|4335.95|0
1637320110000|2021-11-19 11:08:30|4335.77|4335.77|4335.72|4335.72|4335.77|4335.77|4334.32|4334.32|0
1637320120000|2021-11-19 11:08:40|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|4335.02|0
1637320140000|2021-11-19 11:09:00|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|4336.07|0
1637320150000|2021-11-19 11:09:10|4336.75|4336.75|4337.1|4337.1|4337.1|4337.1|4336.75|4336.75|0
1637320170000|2021-11-19 11:09:30|4336.98|4336.98|4337.33|4337.33|4337.33|4337.33|4336.98|4336.98|0
1637320180000|2021-11-19 11:09:40|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|0
1637320230000|2021-11-19 11:10:30|4338.33|4338.33|4340.06|4340.06|4340.06|4340.06|4338.33|4338.33|0
1637320280000|2021-11-19 11:11:20|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|4339.36|0
1637320320000|2021-11-19 11:12:00|4339.73|4339.73|4339.78|4339.78|4339.78|4339.78|4339.73|4339.73|0
1637320330000|2021-11-19 11:12:10|4338.73|4338.73|4338.9|4338.9|4338.9|4338.9|4338.73|4338.73|0
1637320340000|2021-11-19 11:12:20|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|0
1637320360000|2021-11-19 11:12:40|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|0
1637320380000|2021-11-19 11:13:00|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|0
1637320390000|2021-11-19 11:13:10|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|0
1637320400000|2021-11-19 11:13:20|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1637320420000|2021-11-19 11:13:40|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|0
1637320440000|2021-11-19 11:14:00|4340.26|4340.26|4340.76|4340.76|4340.76|4340.76|4340.26|4340.26|0
1637320450000|2021-11-19 11:14:10|4340.09|4340.09|4339.93|4339.93|4340.09|4340.09|4339.93|4339.93|0
1637320530000|2021-11-19 11:15:30|4338|4338|4337.65|4337.65|4338|4338|4337.65|4337.65|0
1637320540000|2021-11-19 11:15:40|4337.12|4337.12|4336.44|4336.44|4337.12|4337.12|4336.44|4336.44|0
1637320570000|2021-11-19 11:16:10|4336.34|4336.34|4335.46|4335.46|4336.34|4336.34|4335.46|4335.46|0
1637320590000|2021-11-19 11:16:30|4335.51|4335.51|4335.41|4335.41|4335.51|4335.51|4335.41|4335.41|0
1637320600000|2021-11-19 11:16:40|4336.29|4336.29|4336.64|4336.64|4336.64|4336.64|4336.29|4336.29|0
1637320610000|2021-11-19 11:16:50|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|0
1637320620000|2021-11-19 11:17:00|4338.57|4338.57|4339.27|4339.27|4339.27|4339.27|4338.57|4338.57|0
1637320630000|2021-11-19 11:17:10|4339.94|4339.94|4340.82|4340.82|4340.82|4340.82|4339.94|4339.94|0
1637320690000|2021-11-19 11:18:10|4340.47|4340.47|4340.82|4340.82|4340.82|4340.82|4340.47|4340.47|0
1637320700000|2021-11-19 11:18:20|4341.17|4341.17|4342.17|4342.17|4342.17|4342.17|4341.17|4341.17|0
1637320710000|2021-11-19 11:18:30|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|0
1637320720000|2021-11-19 11:18:40|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|0
1637320770000|2021-11-19 11:19:30|4343.67|4343.67|4343.67|4343.67|4343.67|4343.67|4343.67|4343.67|0
1637320780000|2021-11-19 11:19:40|4343.78|4343.78|4343.08|4343.08|4343.78|4343.78|4343.08|4343.08|0
1637320820000|2021-11-19 11:20:20|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1637320840000|2021-11-19 11:20:40|4341.73|4341.73|4340.68|4340.68|4341.73|4341.73|4340.68|4340.68|0
1637320850000|2021-11-19 11:20:50|4341.21|4341.21|4340.15|4340.15|4341.38|4341.38|4340.15|4340.15|0
1637320870000|2021-11-19 11:21:10|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|0
1637320920000|2021-11-19 11:22:00|4339.27|4339.27|4337.86|4337.86|4339.27|4339.27|4337.86|4337.86|0
1637320930000|2021-11-19 11:22:10|4337.75|4337.75|4336.69|4336.69|4337.75|4337.75|4336.69|4336.69|0
1637320940000|2021-11-19 11:22:20|4335.67|4335.67|4335.32|4335.32|4335.67|4335.67|4335.32|4335.32|0
1637320970000|2021-11-19 11:22:50|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|0
1637320980000|2021-11-19 11:23:00|4335.76|4335.76|4335.23|4335.23|4335.76|4335.76|4335.23|4335.23|0
1637321000000|2021-11-19 11:23:20|4334.9|4334.9|4335.6|4335.6|4335.6|4335.6|4334.9|4334.9|0
1637321010000|2021-11-19 11:23:30|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|4335.08|0
1637321030000|2021-11-19 11:23:50|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|0
1637321040000|2021-11-19 11:24:00|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|4334.73|0
1637321060000|2021-11-19 11:24:20|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|4334.55|0
1637321070000|2021-11-19 11:24:30|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1637321080000|2021-11-19 11:24:40|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|4333.7|0
1637321100000|2021-11-19 11:25:00|4333.18|4333.18|4332.82|4332.82|4333.18|4333.18|4332.82|4332.82|0
1637321110000|2021-11-19 11:25:10|4333.35|4333.35|4332.79|4332.79|4333.35|4333.35|4332.79|4332.79|0
1637321120000|2021-11-19 11:25:20|4333.49|4333.49|4333.49|4333.49|4333.49|4333.49|4333.49|4333.49|0
1637321140000|2021-11-19 11:25:40|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|4333.84|0
1637321160000|2021-11-19 11:26:00|4334.19|4334.19|4335.38|4335.38|4335.38|4335.38|4334.19|4334.19|0
1637321170000|2021-11-19 11:26:10|4334.85|4334.85|4335.2|4335.2|4335.2|4335.2|4334.85|4334.85|0
1637321200000|2021-11-19 11:26:40|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|0
1637321210000|2021-11-19 11:26:50|4334.42|4334.42|4335.29|4335.29|4335.29|4335.29|4334.42|4334.42|0
1637321220000|2021-11-19 11:27:00|4334.59|4334.59|4332.78|4332.78|4334.59|4334.59|4332.78|4332.78|0
1637321260000|2021-11-19 11:27:40|4333.31|4333.31|4334.18|4334.18|4334.18|4334.18|4333.31|4333.31|0
1637321280000|2021-11-19 11:28:00|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|0
1637321300000|2021-11-19 11:28:20|4333.03|4333.03|4332.69|4332.69|4333.03|4333.03|4332.69|4332.69|0
1637321320000|2021-11-19 11:28:40|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|0
1637321350000|2021-11-19 11:29:10|4333.01|4333.01|4332.66|4332.66|4333.01|4333.01|4332.66|4332.66|0
1637321360000|2021-11-19 11:29:20|4333.19|4333.19|4333.04|4333.04|4333.19|4333.19|4333.04|4333.04|0
1637321370000|2021-11-19 11:29:30|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|4332.34|0
1637321400000|2021-11-19 11:30:00|4332.49|4332.49|4332.85|4332.85|4332.85|4332.85|4332.49|4332.49|0
1637321410000|2021-11-19 11:30:10|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|4333.2|0
1637321430000|2021-11-19 11:30:30|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|4332.52|0
1637321440000|2021-11-19 11:30:40|4332.87|4332.87|4332.35|4332.35|4332.87|4332.87|4332.35|4332.35|0
1637321460000|2021-11-19 11:31:00|4332.17|4332.17|4331.29|4331.29|4332.17|4332.17|4331.29|4331.29|0
1637321470000|2021-11-19 11:31:10|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|4332.17|0
1637321490000|2021-11-19 11:31:30|4331.49|4331.49|4331.16|4331.16|4331.49|4331.49|4330.28|4330.28|0
1637321500000|2021-11-19 11:31:40|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|4331.83|0
1637321510000|2021-11-19 11:31:50|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|4331.99|0
1637321540000|2021-11-19 11:32:20|4331.47|4331.47|4332.16|4332.16|4332.16|4332.16|4331.47|4331.47|0
1637321550000|2021-11-19 11:32:30|4332.51|4332.51|4333.03|4333.03|4333.03|4333.03|4332.51|4332.51|0
1637321590000|2021-11-19 11:33:10|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|4333.71|0
1637321600000|2021-11-19 11:33:20|4333.01|4333.01|4333.71|4333.71|4333.71|4333.71|4333.01|4333.01|0
1637321610000|2021-11-19 11:33:30|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|4333.03|0
1637321620000|2021-11-19 11:33:40|4333.39|4333.39|4333.21|4333.21|4333.74|4333.74|4333.21|4333.21|0
1637321650000|2021-11-19 11:34:10|4332.33|4332.33|4332.57|4332.57|4332.57|4332.57|4332.33|4332.33|0
1637321660000|2021-11-19 11:34:20|4332.69|4332.69|4332.79|4332.79|4332.79|4332.79|4332.69|4332.69|0
1637321670000|2021-11-19 11:34:30|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|4332.95|0
1637321700000|2021-11-19 11:35:00|4332.07|4332.07|4333.3|4333.3|4333.3|4333.3|4332.07|4332.07|0
1637321710000|2021-11-19 11:35:10|4332.77|4332.77|4331.55|4331.55|4332.77|4332.77|4331.55|4331.55|0
1637321720000|2021-11-19 11:35:20|4331.9|4331.9|4332.57|4332.57|4332.57|4332.57|4331.9|4331.9|0
1637321730000|2021-11-19 11:35:30|4331.9|4331.9|4331.02|4331.02|4331.9|4331.9|4331.02|4331.02|0
1637321760000|2021-11-19 11:36:00|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1637321780000|2021-11-19 11:36:20|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|0
1637321790000|2021-11-19 11:36:30|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|4331.18|0
1637321800000|2021-11-19 11:36:40|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|4330.31|0
1637321810000|2021-11-19 11:36:50|4330.2|4330.2|4329.68|4329.68|4330.73|4330.73|4329.68|4329.68|0
1637321850000|2021-11-19 11:37:30|4329.53|4329.53|4330.4|4330.4|4330.4|4330.4|4329.53|4329.53|0
1637321860000|2021-11-19 11:37:40|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1637321880000|2021-11-19 11:38:00|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|4330.69|0
1637321890000|2021-11-19 11:38:10|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|4331.39|0
1637321910000|2021-11-19 11:38:30|4329.98|4329.98|4329.46|4329.46|4329.98|4329.98|4329.46|4329.46|0
1637321920000|2021-11-19 11:38:40|4329.28|4329.28|4329.63|4329.63|4329.63|4329.63|4329.28|4329.28|0
1637321940000|2021-11-19 11:39:00|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|4329.98|0
1637321950000|2021-11-19 11:39:10|4329.28|4329.28|4328.93|4328.93|4329.28|4329.28|4328.93|4328.93|0
1637321970000|2021-11-19 11:39:30|4328.76|4328.76|4328.64|4328.64|4328.76|4328.76|4328.64|4328.64|0
1637321980000|2021-11-19 11:39:40|4328.81|4328.81|4328.29|4328.29|4328.81|4328.81|4328.29|4328.29|0
1637321990000|2021-11-19 11:39:50|4328.11|4328.11|4327.85|4327.85|4328.11|4328.11|4327.85|4327.85|0
1637322000000|2021-11-19 11:40:00|4327.32|4327.32|4326.97|4326.97|4327.32|4327.32|4326.97|4326.97|0
1637322020000|2021-11-19 11:40:20|4326.3|4326.3|4326.97|4326.97|4326.97|4326.97|4326.3|4326.3|0
1637322030000|2021-11-19 11:40:30|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|4327.85|0
1637322060000|2021-11-19 11:41:00|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1637322090000|2021-11-19 11:41:30|4327|4327|4326.88|4326.88|4327|4327|4326.88|4326.88|0
1637322100000|2021-11-19 11:41:40|4327|4327|4327|4327|4327|4327|4327|4327|0
1637322120000|2021-11-19 11:42:00|4327.52|4327.52|4327.17|4327.17|4327.52|4327.52|4327.17|4327.17|0
1637322140000|2021-11-19 11:42:20|4326.15|4326.15|4326.33|4326.33|4326.33|4326.33|4325.66|4325.66|0
1637322160000|2021-11-19 11:42:40|4325.81|4325.81|4325.63|4325.63|4325.81|4325.81|4325.63|4325.63|0
1637322170000|2021-11-19 11:42:50|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|4325.31|0
1637322180000|2021-11-19 11:43:00|4326.02|4326.02|4326.72|4326.72|4326.72|4326.72|4326.02|4326.02|0
1637322200000|2021-11-19 11:43:20|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|0
1637322220000|2021-11-19 11:43:40|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|4325.35|0
1637322230000|2021-11-19 11:43:50|4325|4325|4326.73|4326.73|4326.73|4326.73|4325|4325|0
1637322240000|2021-11-19 11:44:00|4327.1|4327.1|4329.51|4329.51|4329.51|4329.51|4327.1|4327.1|0
1637322250000|2021-11-19 11:44:10|4330|4330|4329.67|4329.67|4330|4330|4329.67|4329.67|0
1637322270000|2021-11-19 11:44:30|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|4330.02|0
1637322290000|2021-11-19 11:44:50|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|0
1637322300000|2021-11-19 11:45:00|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|4330.55|0
1637322310000|2021-11-19 11:45:10|4331.23|4331.23|4331.05|4331.05|4331.23|4331.23|4331.05|4331.05|0
1637322330000|2021-11-19 11:45:30|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|4330.7|0
1637322370000|2021-11-19 11:46:10|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|4331.38|0
1637322410000|2021-11-19 11:46:50|4330.7|4330.7|4330|4330|4330.7|4330.7|4330|4330|0
1637322420000|2021-11-19 11:47:00|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|4330.52|0
1637322430000|2021-11-19 11:47:10|4330.17|4330.17|4329.65|4329.65|4330.17|4330.17|4329.65|4329.65|0
1637322470000|2021-11-19 11:47:50|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|4329.12|0
1637322480000|2021-11-19 11:48:00|4328.96|4328.96|4328.96|4328.96|4328.96|4328.96|4328.96|4328.96|0
1637322530000|2021-11-19 11:48:50|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|4328.28|0
1637322540000|2021-11-19 11:49:00|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|4327.61|0
1637322550000|2021-11-19 11:49:10|4327.13|4327.13|4327.02|4327.02|4327.13|4327.13|4326.46|4326.46|0
1637322570000|2021-11-19 11:49:30|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1637322580000|2021-11-19 11:49:40|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|4326.72|0
1637322610000|2021-11-19 11:50:10|4326.84|4326.84|4326.72|4326.72|4326.84|4326.84|4326.72|4326.72|0
1637322640000|2021-11-19 11:50:40|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|4327.42|0
1637322650000|2021-11-19 11:50:50|4326.72|4326.72|4327.95|4327.95|4327.95|4327.95|4326.72|4326.72|0
1637322700000|2021-11-19 11:51:40|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1637322730000|2021-11-19 11:52:10|4327.57|4327.57|4328.1|4328.1|4328.1|4328.1|4327.57|4327.57|0
1637322750000|2021-11-19 11:52:30|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|4328.63|0
1637322760000|2021-11-19 11:52:40|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1637322770000|2021-11-19 11:52:50|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|4328.45|0
1637322780000|2021-11-19 11:53:00|4327.92|4327.92|4328.08|4328.08|4328.08|4328.08|4327.92|4327.92|0
1637322790000|2021-11-19 11:53:10|4327.91|4327.91|4328.78|4328.78|4328.78|4328.78|4327.91|4327.91|0
1637322800000|2021-11-19 11:53:20|4328.08|4328.08|4328.61|4328.61|4328.61|4328.61|4328.08|4328.08|0
1637322820000|2021-11-19 11:53:40|4327.73|4327.73|4327.38|4327.38|4327.73|4327.73|4327.38|4327.38|0
1637322830000|2021-11-19 11:53:50|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|0
1637322840000|2021-11-19 11:54:00|4327.91|4327.91|4327.73|4327.73|4328.61|4328.61|4327.73|4327.73|0
1637322860000|2021-11-19 11:54:20|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|4327.06|0
1637322900000|2021-11-19 11:55:00|4326.88|4326.88|4326.71|4326.71|4326.88|4326.88|4326.71|4326.71|0
1637322910000|2021-11-19 11:55:10|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|4326.35|0
1637322920000|2021-11-19 11:55:20|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|4325.48|0
1637322940000|2021-11-19 11:55:40|4325.13|4325.13|4325.48|4325.48|4325.48|4325.48|4324.78|4324.78|0
1637322970000|2021-11-19 11:56:10|4325.65|4325.65|4325.3|4325.3|4325.65|4325.65|4325.3|4325.3|0
1637322980000|2021-11-19 11:56:20|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1637322990000|2021-11-19 11:56:30|4326.33|4326.33|4326.5|4326.5|4326.5|4326.5|4326.33|4326.33|0
1637323000000|2021-11-19 11:56:40|4325.98|4325.98|4326.1|4326.1|4326.1|4326.1|4325.98|4325.98|0
1637323010000|2021-11-19 11:56:50|4326.97|4326.97|4326.1|4326.1|4326.97|4326.97|4326.1|4326.1|0
1637323030000|2021-11-19 11:57:10|4325.57|4325.57|4323.49|4323.49|4325.57|4325.57|4323.14|4323.14|0
1637323040000|2021-11-19 11:57:20|4324.02|4324.02|4324.14|4324.14|4324.14|4324.14|4324.02|4324.02|0
1637323050000|2021-11-19 11:57:30|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|4323.96|0
1637323060000|2021-11-19 11:57:40|4323.78|4323.78|4323.43|4323.43|4323.78|4323.78|4323.43|4323.43|0
1637323070000|2021-11-19 11:57:50|4323.26|4323.26|4323.61|4323.61|4323.61|4323.61|4323.26|4323.26|0
1637323080000|2021-11-19 11:58:00|4323.76|4323.76|4324.28|4324.28|4324.28|4324.28|4323.76|4323.76|0
1637323090000|2021-11-19 11:58:10|4324.12|4324.12|4324.65|4324.65|4324.65|4324.65|4324.12|4324.12|0
1637323110000|2021-11-19 11:58:30|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|0
1637323120000|2021-11-19 11:58:40|4325|4325|4325|4325|4325|4325|4325|4325|0
1637323140000|2021-11-19 11:59:00|4324.65|4324.65|4324.82|4324.82|4325.35|4325.35|4324.65|4324.65|0
1637323150000|2021-11-19 11:59:10|4324.77|4324.77|4324.65|4324.65|4324.82|4324.82|4324.5|4324.5|0
1637323160000|2021-11-19 11:59:20|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|4324.49|0
1637323180000|2021-11-19 11:59:40|4325.01|4325.01|4325.71|4325.71|4325.71|4325.71|4325.01|4325.01|0
1637323190000|2021-11-19 11:59:50|4325.89|4325.89|4327.07|4327.07|4327.24|4327.24|4325.89|4325.89|0
1637323200000|2021-11-19 12:00:00|4326.19|4326.19|4325.84|4325.84|4326.19|4326.19|4325.66|4325.66|0
1637323210000|2021-11-19 12:00:10|4325.16|4325.16|4326|4326|4326|4326|4325.16|4325.16|0
1637323220000|2021-11-19 12:00:20|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|4326.18|0
1637323230000|2021-11-19 12:00:30|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|4325.5|0
1637323270000|2021-11-19 12:01:10|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|4325.85|0
1637323290000|2021-11-19 12:01:30|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|4326.03|0
1637323310000|2021-11-19 12:01:50|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|4326.19|0
1637323320000|2021-11-19 12:02:00|4326.03|4326.03|4327.26|4327.26|4327.26|4327.26|4326.03|4326.03|0
1637323330000|2021-11-19 12:02:10|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|0
1637323340000|2021-11-19 12:02:20|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1637323350000|2021-11-19 12:02:30|4326.38|4326.38|4326.73|4326.73|4326.9|4326.9|4326.38|4326.38|0
1637323360000|2021-11-19 12:02:40|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1637323390000|2021-11-19 12:03:10|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|4326.75|0
1637323400000|2021-11-19 12:03:20|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|4326.05|0
1637323420000|2021-11-19 12:03:40|4325.9|4325.9|4325.49|4325.49|4325.9|4325.9|4325.44|4325.44|0
1637323430000|2021-11-19 12:03:50|4325.32|4325.32|4324.97|4324.97|4325.32|4325.32|4324.97|4324.97|0
1637323440000|2021-11-19 12:04:00|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1637323450000|2021-11-19 12:04:10|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|4324.73|0
1637323460000|2021-11-19 12:04:20|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|4325.41|0
1637323480000|2021-11-19 12:04:40|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|4326.29|0
1637323490000|2021-11-19 12:04:50|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|4326.64|0
1637323500000|2021-11-19 12:05:00|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|4326.69|0
1637323540000|2021-11-19 12:05:40|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|4327.36|0
1637323550000|2021-11-19 12:05:50|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|4328.07|0
1637323560000|2021-11-19 12:06:00|4327.89|4327.89|4327.54|4327.54|4327.89|4327.89|4327.54|4327.54|0
1637323590000|2021-11-19 12:06:30|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|4327.89|0
1637323610000|2021-11-19 12:06:50|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|0
1637323620000|2021-11-19 12:07:00|4326.84|4326.84|4327.19|4327.19|4327.19|4327.19|4326.84|4326.84|0
1637323650000|2021-11-19 12:07:30|4326.66|4326.66|4325.96|4325.96|4326.66|4326.66|4325.96|4325.96|0
1637323670000|2021-11-19 12:07:50|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|4325.61|0
1637323680000|2021-11-19 12:08:00|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1637323700000|2021-11-19 12:08:20|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|4324.91|0
1637323710000|2021-11-19 12:08:30|4324.38|4324.38|4324.91|4324.91|4324.91|4324.91|4324.38|4324.38|0
1637323720000|2021-11-19 12:08:40|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|4325.26|0
1637323740000|2021-11-19 12:09:00|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1637323800000|2021-11-19 12:10:00|4324.21|4324.21|4323.19|4323.19|4324.21|4324.21|4323.19|4323.19|0
1637323810000|2021-11-19 12:10:10|4323.54|4323.54|4324.07|4324.07|4324.07|4324.07|4323.54|4323.54|0
1637323820000|2021-11-19 12:10:20|4324.42|4324.42|4325.1|4325.1|4325.1|4325.1|4324.42|4324.42|0
1637323830000|2021-11-19 12:10:30|4324.95|4324.95|4325.15|4325.15|4325.3|4325.3|4324.95|4324.95|0
1637323840000|2021-11-19 12:10:40|4324.63|4324.63|4324.5|4324.5|4324.63|4324.63|4324.45|4324.45|0
1637323870000|2021-11-19 12:11:10|4323.98|4323.98|4323.18|4323.18|4323.98|4323.98|4323.18|4323.18|0
1637323880000|2021-11-19 12:11:20|4323.01|4323.01|4322.85|4322.85|4323.18|4323.18|4322.85|4322.85|0
1637323890000|2021-11-19 12:11:30|4322.5|4322.5|4322.61|4322.61|4322.61|4322.61|4322.5|4322.5|0
1637323900000|2021-11-19 12:11:40|4322.5|4322.5|4322.45|4322.45|4322.5|4322.5|4322.4|4322.4|0
1637323940000|2021-11-19 12:12:20|4321.92|4321.92|4322.1|4322.1|4322.1|4322.1|4321.92|4321.92|0
1637323960000|2021-11-19 12:12:40|4321.92|4321.92|4321.57|4321.57|4321.92|4321.92|4321.57|4321.57|0
1637323980000|2021-11-19 12:13:00|4321.4|4321.4|4322.27|4322.27|4322.27|4322.27|4321.4|4321.4|0
1637324000000|2021-11-19 12:13:20|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|0
1637324030000|2021-11-19 12:13:50|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|4321.57|0
1637324040000|2021-11-19 12:14:00|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1637324060000|2021-11-19 12:14:20|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|4320.17|0
1637324090000|2021-11-19 12:14:50|4320.52|4320.52|4320.34|4320.34|4320.52|4320.52|4320.34|4320.34|0
1637324100000|2021-11-19 12:15:00|4319.82|4319.82|4319.64|4319.64|4319.82|4319.82|4319.64|4319.64|0
1637324110000|2021-11-19 12:15:10|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|0
1637324130000|2021-11-19 12:15:30|4319.29|4319.29|4318.59|4318.59|4319.29|4319.29|4318.59|4318.59|0
1637324140000|2021-11-19 12:15:40|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|0
1637324150000|2021-11-19 12:15:50|4319.62|4319.62|4319.97|4319.97|4319.97|4319.97|4319.62|4319.62|0
1637324170000|2021-11-19 12:16:10|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|4319.44|0
1637324190000|2021-11-19 12:16:30|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|0
1637324200000|2021-11-19 12:16:40|4319.44|4319.44|4319.44|4319.44|4319.79|4319.79|4319.44|4319.44|0
1637324230000|2021-11-19 12:17:10|4318.77|4318.77|4318.41|4318.41|4318.77|4318.77|4318.24|4318.24|0
1637324240000|2021-11-19 12:17:20|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|0
1637324260000|2021-11-19 12:17:40|4318.89|4318.89|4319.01|4319.01|4319.01|4319.01|4318.89|4318.89|0
1637324280000|2021-11-19 12:18:00|4318.3|4318.3|4318.36|4318.36|4318.48|4318.48|4318.3|4318.3|0
1637324290000|2021-11-19 12:18:10|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|4318.24|0
1637324300000|2021-11-19 12:18:20|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|4317.89|0
1637324320000|2021-11-19 12:18:40|4317.84|4317.84|4317.49|4317.49|4317.84|4317.84|4317.49|4317.49|0
1637324330000|2021-11-19 12:18:50|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|4317.14|0
1637324340000|2021-11-19 12:19:00|4317.32|4317.32|4317.49|4317.49|4317.49|4317.49|4317.32|4317.32|0
1637324350000|2021-11-19 12:19:10|4317.32|4317.32|4317.67|4317.67|4317.67|4317.67|4317.32|4317.32|0
1637324370000|2021-11-19 12:19:30|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|4318.02|0
1637324380000|2021-11-19 12:19:40|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|4318.19|0
1637324390000|2021-11-19 12:19:50|4318.36|4318.36|4318.18|4318.18|4318.36|4318.36|4318.18|4318.18|0
1637324410000|2021-11-19 12:20:10|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|4317.65|0
1637324440000|2021-11-19 12:20:40|4317.48|4317.48|4318.15|4318.15|4318.15|4318.15|4317.48|4317.48|0
1637324460000|2021-11-19 12:21:00|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|0
1637324470000|2021-11-19 12:21:10|4319.73|4319.73|4319.06|4319.06|4319.73|4319.73|4319.06|4319.06|0
1637324490000|2021-11-19 12:21:30|4318.53|4318.53|4318.36|4318.36|4318.71|4318.71|4318.36|4318.36|0
1637324530000|2021-11-19 12:22:10|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|4318.71|0
1637324570000|2021-11-19 12:22:50|4319.06|4319.06|4318.71|4318.71|4319.58|4319.58|4318.71|4318.71|0
1637324620000|2021-11-19 12:23:40|4319.58|4319.58|4319.76|4319.76|4319.76|4319.76|4319.58|4319.58|0
1637324630000|2021-11-19 12:23:50|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|4319.93|0
1637324640000|2021-11-19 12:24:00|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|0
1637324660000|2021-11-19 12:24:20|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|0
1637324690000|2021-11-19 12:24:50|4319.23|4319.23|4319.76|4319.76|4319.76|4319.76|4318.73|4318.73|0
1637324700000|2021-11-19 12:25:00|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|4319.06|0
1637324710000|2021-11-19 12:25:10|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|4318.94|0
1637324720000|2021-11-19 12:25:20|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|0
1637324740000|2021-11-19 12:25:40|4319.29|4319.29|4319.29|4319.29|4319.46|4319.46|4319.29|4319.29|0
1637324760000|2021-11-19 12:26:00|4320.34|4320.34|4320.52|4320.52|4320.52|4320.52|4320.34|4320.34|0
1637324790000|2021-11-19 12:26:30|4320.17|4320.17|4320.32|4320.32|4320.32|4320.32|4320.17|4320.17|0
1637324820000|2021-11-19 12:27:00|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|4319.8|0
1637324840000|2021-11-19 12:27:20|4318.57|4318.57|4318.57|4318.57|4318.57|4318.57|4317.9|4317.9|0
1637324850000|2021-11-19 12:27:30|4318.42|4318.42|4318.42|4318.42|4318.42|4318.42|4318.42|4318.42|0
1637324860000|2021-11-19 12:27:40|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|4319.12|0
1637324900000|2021-11-19 12:28:20|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|4319.65|0
1637324920000|2021-11-19 12:28:40|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1637324940000|2021-11-19 12:29:00|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|4319.63|0
1637324950000|2021-11-19 12:29:10|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|0
1637324960000|2021-11-19 12:29:20|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|4320.51|0
1637324970000|2021-11-19 12:29:30|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|4320.69|0
1637324990000|2021-11-19 12:29:50|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1637325000000|2021-11-19 12:30:00|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|4319.87|0
1637325040000|2021-11-19 12:30:40|4319.69|4319.69|4320.22|4320.22|4320.22|4320.22|4319.69|4319.69|0
1637325060000|2021-11-19 12:31:00|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|4320.89|0
1637325070000|2021-11-19 12:31:10|4320.73|4320.73|4319.03|4319.03|4320.73|4320.73|4319.03|4319.03|0
1637325080000|2021-11-19 12:31:20|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|0
1637325090000|2021-11-19 12:31:30|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|0
1637325110000|2021-11-19 12:31:50|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|4318.5|0
1637325120000|2021-11-19 12:32:00|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|4318.15|0
1637325130000|2021-11-19 12:32:10|4318.36|4318.36|4318.54|4318.54|4318.54|4318.54|4318.36|4318.36|0
1637325140000|2021-11-19 12:32:20|4318.36|4318.36|4317.66|4317.66|4318.36|4318.36|4317.66|4317.66|0
1637325150000|2021-11-19 12:32:30|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|4317.13|0
1637325170000|2021-11-19 12:32:50|4316.78|4316.78|4316.96|4316.96|4316.96|4316.96|4316.78|4316.78|0
1637325190000|2021-11-19 12:33:10|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|4316.78|0
1637325210000|2021-11-19 12:33:30|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|4316.61|0
1637325240000|2021-11-19 12:34:00|4316.96|4316.96|4316.61|4316.61|4316.96|4316.96|4316.61|4316.61|0
1637325260000|2021-11-19 12:34:20|4316.43|4316.43|4316.43|4316.43|4316.43|4316.43|4316.26|4316.26|0
1637325270000|2021-11-19 12:34:30|4316.08|4316.08|4315.91|4315.91|4316.08|4316.08|4315.91|4315.91|0
1637325280000|2021-11-19 12:34:40|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|4315.73|0
1637325290000|2021-11-19 12:34:50|4315.91|4315.91|4316.58|4316.58|4316.58|4316.58|4315.91|4315.91|0
1637325300000|2021-11-19 12:35:00|4316.41|4316.41|4315.88|4315.88|4316.41|4316.41|4315|4315|0
1637325310000|2021-11-19 12:35:10|4316.23|4316.23|4316.41|4316.41|4316.41|4316.41|4316.23|4316.23|0
1637325320000|2021-11-19 12:35:20|4316.76|4316.76|4317.54|4317.54|4317.74|4317.74|4316.76|4316.76|0
1637325330000|2021-11-19 12:35:30|4317.19|4317.19|4316.66|4316.66|4317.19|4317.19|4316.66|4316.66|0
1637325340000|2021-11-19 12:35:40|4316.49|4316.49|4316.66|4316.66|4316.84|4316.84|4316.31|4316.31|0
1637325350000|2021-11-19 12:35:50|4317.01|4317.01|4316.84|4316.84|4317.01|4317.01|4316.66|4316.66|0
1637325360000|2021-11-19 12:36:00|4316.16|4316.16|4316.16|4316.16|4316.16|4316.16|4315.81|4315.81|0
1637325370000|2021-11-19 12:36:10|4316.34|4316.34|4316.16|4316.16|4316.34|4316.34|4316.16|4316.16|0
1637325380000|2021-11-19 12:36:20|4316.11|4316.11|4315.58|4315.58|4316.11|4316.11|4315.58|4315.58|0
1637325390000|2021-11-19 12:36:30|4315.93|4315.93|4315.47|4315.47|4316.28|4316.28|4315.47|4315.47|0
1637325430000|2021-11-19 12:37:10|4315.64|4315.64|4315.11|4315.11|4315.64|4315.64|4315.11|4315.11|0
1637325460000|2021-11-19 12:37:40|4314.59|4314.59|4314.59|4314.59|4315.11|4315.11|4314.59|4314.59|0
1637325480000|2021-11-19 12:38:00|4315.29|4315.29|4315.29|4315.29|4315.29|4315.29|4314.61|4314.61|0
1637325490000|2021-11-19 12:38:10|4314.61|4314.61|4313.27|4313.27|4314.61|4314.61|4313.27|4313.27|0
1637325520000|2021-11-19 12:38:40|4313.09|4313.09|4312.92|4312.92|4313.09|4313.09|4312.92|4312.92|0
1637325540000|2021-11-19 12:39:00|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|4312.22|0
1637325550000|2021-11-19 12:39:10|4312.33|4312.33|4311.81|4311.81|4312.33|4312.33|4311.81|4311.81|0
1637325560000|2021-11-19 12:39:20|4311.63|4311.63|4309.53|4309.53|4311.81|4311.81|4309.53|4309.53|0
1637325570000|2021-11-19 12:39:30|4310.76|4310.76|4309.7|4309.7|4310.76|4310.76|4309.35|4309.35|0
1637325580000|2021-11-19 12:39:40|4309.53|4309.53|4310.41|4310.41|4310.41|4310.41|4309.35|4309.35|0
1637325590000|2021-11-19 12:39:50|4309.18|4309.18|4309.35|4309.35|4309.35|4309.35|4309.18|4309.18|0
1637325600000|2021-11-19 12:40:00|4309.7|4309.7|4310.41|4310.41|4310.41|4310.41|4309.7|4309.7|0
1637325610000|2021-11-19 12:40:10|4310.58|4310.58|4311.81|4311.81|4311.81|4311.81|4310.58|4310.58|0
1637325620000|2021-11-19 12:40:20|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|4312.48|0
1637325630000|2021-11-19 12:40:30|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|0
1637325640000|2021-11-19 12:40:40|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|4313.39|0
1637325650000|2021-11-19 12:40:50|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|4312.16|0
1637325660000|2021-11-19 12:41:00|4311.98|4311.98|4311.81|4311.81|4311.98|4311.98|4311.81|4311.81|0
1637325670000|2021-11-19 12:41:10|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|4312.33|0
1637325700000|2021-11-19 12:41:40|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|0
1637325730000|2021-11-19 12:42:10|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|0
1637325740000|2021-11-19 12:42:20|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|4312.86|0
1637325760000|2021-11-19 12:42:40|4312.33|4312.33|4313.04|4313.04|4313.04|4313.04|4312.33|4312.33|0
1637325770000|2021-11-19 12:42:50|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|4313.91|0
1637325780000|2021-11-19 12:43:00|4314.26|4314.26|4313.74|4313.74|4314.26|4314.26|4313.74|4313.74|0
1637325810000|2021-11-19 12:43:30|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1637325820000|2021-11-19 12:43:40|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1637325850000|2021-11-19 12:44:10|4313.39|4313.39|4312.01|4312.01|4313.39|4313.39|4311.66|4311.66|0
1637325860000|2021-11-19 12:44:20|4310.66|4310.66|4309.31|4309.31|4310.66|4310.66|4309.31|4309.31|0
1637325870000|2021-11-19 12:44:30|4308.63|4308.63|4307.96|4307.96|4308.63|4308.63|4307.96|4307.96|0
1637325880000|2021-11-19 12:44:40|4307.25|4307.25|4306.58|4306.58|4307.25|4307.25|4306.58|4306.58|0
1637325890000|2021-11-19 12:44:50|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|4306.23|0
1637325910000|2021-11-19 12:45:10|4306.05|4306.05|4306.23|4306.23|4306.75|4306.75|4306.05|4306.05|0
1637325920000|2021-11-19 12:45:20|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|0
1637325930000|2021-11-19 12:45:30|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1637325940000|2021-11-19 12:45:40|4307.56|4307.56|4307.06|4307.06|4307.74|4307.74|4307.06|4307.06|0
1637325950000|2021-11-19 12:45:50|4306.18|4306.18|4306.01|4306.01|4306.18|4306.18|4306.01|4306.01|0
1637325960000|2021-11-19 12:46:00|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|4305.83|0
1637325980000|2021-11-19 12:46:20|4303.81|4303.81|4303.46|4303.46|4303.81|4303.81|4303.46|4303.46|0
1637325990000|2021-11-19 12:46:30|4303.28|4303.28|4302.81|4302.81|4303.46|4303.46|4302.1|4302.1|0
1637326000000|2021-11-19 12:46:40|4302.7|4302.7|4302.59|4302.59|4302.7|4302.7|4302.59|4302.59|0
1637326010000|2021-11-19 12:46:50|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|0
1637326040000|2021-11-19 12:47:20|4302.59|4302.59|4303.31|4303.31|4303.31|4303.31|4302.43|4302.43|0
1637326050000|2021-11-19 12:47:30|4303.48|4303.48|4304.84|4304.84|4304.84|4304.84|4303.48|4303.48|0
1637326090000|2021-11-19 12:48:10|4305.05|4305.05|4305.75|4305.75|4305.75|4305.75|4305.05|4305.05|0
1637326100000|2021-11-19 12:48:20|4305.69|4305.69|4305.76|4305.76|4305.76|4305.76|4305.69|4305.69|0
1637326140000|2021-11-19 12:49:00|4305.93|4305.93|4305.06|4305.06|4306.11|4306.11|4305.06|4305.06|0
1637326150000|2021-11-19 12:49:10|4304.71|4304.71|4302.68|4302.68|4304.71|4304.71|4302.68|4302.68|0
1637326160000|2021-11-19 12:49:20|4302.63|4302.63|4302.28|4302.28|4302.63|4302.63|4302.28|4302.28|0
1637326170000|2021-11-19 12:49:30|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|4302.1|0
1637326200000|2021-11-19 12:50:00|4301.93|4301.93|4302.6|4302.6|4302.6|4302.6|4301.93|4301.93|0
1637326220000|2021-11-19 12:50:20|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|0
1637326230000|2021-11-19 12:50:30|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|4302.95|0
1637326240000|2021-11-19 12:50:40|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|4302.43|0
1637326250000|2021-11-19 12:50:50|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|4302.25|0
1637326260000|2021-11-19 12:51:00|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|4301.58|0
1637326290000|2021-11-19 12:51:30|4301.73|4301.73|4300.32|4300.32|4301.73|4301.73|4300.32|4300.32|0
1637326300000|2021-11-19 12:51:40|4301.2|4301.2|4300.85|4300.85|4301.2|4301.2|4300.85|4300.85|0
1637326320000|2021-11-19 12:52:00|4300.59|4300.59|4300.53|4300.53|4300.59|4300.59|4300.53|4300.53|0
1637326330000|2021-11-19 12:52:10|4301.23|4301.23|4300.53|4300.53|4301.23|4301.23|4300.53|4300.53|0
1637326350000|2021-11-19 12:52:30|4299.86|4299.86|4301.06|4301.06|4301.06|4301.06|4299.68|4299.68|0
1637326360000|2021-11-19 12:52:40|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|4300.53|0
1637326370000|2021-11-19 12:52:50|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|4301.06|0
1637326380000|2021-11-19 12:53:00|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|4300.88|0
1637326410000|2021-11-19 12:53:30|4301.06|4301.06|4301.91|4301.91|4301.91|4301.91|4301.06|4301.06|0
1637326440000|2021-11-19 12:54:00|4301.21|4301.21|4301.03|4301.03|4301.21|4301.21|4301.03|4301.03|0
1637326470000|2021-11-19 12:54:30|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|4300.68|0
1637326500000|2021-11-19 12:55:00|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|4301.21|0
1637326510000|2021-11-19 12:55:10|4301.03|4301.03|4301.91|4301.91|4301.91|4301.91|4301.03|4301.03|0
1637326530000|2021-11-19 12:55:30|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|0
1637326560000|2021-11-19 12:56:00|4303.64|4303.64|4302.11|4302.11|4303.64|4303.64|4301.58|4301.58|0
1637326570000|2021-11-19 12:56:10|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1637326600000|2021-11-19 12:56:40|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|4303.31|0
1637326620000|2021-11-19 12:57:00|4302.11|4302.11|4302.01|4302.01|4302.11|4302.11|4301.74|4301.74|0
1637326680000|2021-11-19 12:58:00|4302.53|4302.53|4302.18|4302.18|4302.53|4302.53|4302.18|4302.18|0
1637326700000|2021-11-19 12:58:20|4302.71|4302.71|4303.41|4303.41|4303.41|4303.41|4302.71|4302.71|0
1637326710000|2021-11-19 12:58:30|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|4302.71|0
1637326720000|2021-11-19 12:58:40|4303.41|4303.41|4303.76|4303.76|4303.76|4303.76|4303.41|4303.41|0
1637326730000|2021-11-19 12:58:50|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|4303.41|0
1637326740000|2021-11-19 12:59:00|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|4304.08|0
1637326760000|2021-11-19 12:59:20|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|0
1637326770000|2021-11-19 12:59:30|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|4303.21|0
1637326780000|2021-11-19 12:59:40|4302.68|4302.68|4303.03|4303.03|4303.03|4303.03|4302.68|4302.68|0
1637326790000|2021-11-19 12:59:50|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|0
1637326820000|2021-11-19 13:00:20|4304.06|4304.06|4303.36|4303.36|4304.23|4304.23|4303.36|4303.36|0
1637326840000|2021-11-19 13:00:40|4303.53|4303.53|4303.36|4303.36|4303.53|4303.53|4303.36|4303.36|0
1637326850000|2021-11-19 13:00:50|4303.18|4303.18|4302.51|4302.51|4303.18|4303.18|4302.51|4302.51|0
1637326860000|2021-11-19 13:01:00|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|4302.33|0
1637326870000|2021-11-19 13:01:10|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1637326880000|2021-11-19 13:01:20|4302.51|4302.51|4302.15|4302.15|4302.51|4302.51|4302.15|4302.15|0
1637326900000|2021-11-19 13:01:40|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|4302.86|0
1637326910000|2021-11-19 13:01:50|4302.74|4302.74|4304.14|4304.14|4304.14|4304.14|4302.74|4302.74|0
1637326920000|2021-11-19 13:02:00|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|0
1637326950000|2021-11-19 13:02:30|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|0
1637326960000|2021-11-19 13:02:40|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|4304.05|0
1637326970000|2021-11-19 13:02:50|4304.23|4304.23|4303.88|4303.88|4304.23|4304.23|4303.88|4303.88|0
1637326990000|2021-11-19 13:03:10|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|4303.18|0
1637327010000|2021-11-19 13:03:30|4303|4303|4302.83|4302.83|4303|4303|4302.83|4302.83|0
1637327020000|2021-11-19 13:03:40|4302.48|4302.48|4302.05|4302.05|4302.48|4302.48|4302.05|4302.05|0
1637327030000|2021-11-19 13:03:50|4302.21|4302.21|4302.39|4302.39|4302.39|4302.39|4302.21|4302.21|0
1637327040000|2021-11-19 13:04:00|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|4301.71|0
1637327060000|2021-11-19 13:04:20|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|4301.36|0
1637327150000|2021-11-19 13:05:50|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|0
1637327170000|2021-11-19 13:06:10|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|4302.21|0
1637327180000|2021-11-19 13:06:20|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|4302.04|0
1637327190000|2021-11-19 13:06:30|4301.86|4301.86|4300.63|4300.63|4301.86|4301.86|4300.46|4300.46|0
1637327200000|2021-11-19 13:06:40|4300.46|4300.46|4300.3|4300.3|4300.46|4300.46|4300.3|4300.3|0
1637327220000|2021-11-19 13:07:00|4300.47|4300.47|4300.3|4300.3|4300.47|4300.47|4300.12|4300.12|0
1637327280000|2021-11-19 13:08:00|4299.77|4299.77|4298.72|4298.72|4299.77|4299.77|4298.72|4298.72|0
1637327290000|2021-11-19 13:08:10|4299.59|4299.59|4299.24|4299.24|4299.59|4299.59|4299.24|4299.24|0
1637327300000|2021-11-19 13:08:20|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|4298.57|0
1637327330000|2021-11-19 13:08:50|4299.77|4299.77|4299.95|4299.95|4301|4301|4299.77|4299.77|0
1637327350000|2021-11-19 13:09:10|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|4300.65|0
1637327370000|2021-11-19 13:09:30|4301|4301|4301.35|4301.35|4301.35|4301.35|4301|4301|0
1637327380000|2021-11-19 13:09:40|4301.2|4301.2|4302.43|4302.43|4302.43|4302.43|4301.2|4301.2|0
1637327390000|2021-11-19 13:09:50|4302.95|4302.95|4301.9|4301.9|4303.3|4303.3|4301.9|4301.9|0
1637327400000|2021-11-19 13:10:00|4302.95|4302.95|4303.83|4303.83|4304.01|4304.01|4302.95|4302.95|0
1637327410000|2021-11-19 13:10:10|4304.01|4304.01|4303.3|4303.3|4304.01|4304.01|4303.3|4303.3|0
1637327440000|2021-11-19 13:10:40|4303.13|4303.13|4304.01|4304.01|4304.01|4304.01|4303.13|4303.13|0
1637327450000|2021-11-19 13:10:50|4303.66|4303.66|4303.82|4303.82|4303.82|4303.82|4303.66|4303.66|0
1637327460000|2021-11-19 13:11:00|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1637327470000|2021-11-19 13:11:10|4303.13|4303.13|4303.47|4303.47|4303.47|4303.47|4303.13|4303.13|0
1637327510000|2021-11-19 13:11:50|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|4303.64|0
1637327540000|2021-11-19 13:12:20|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1637327560000|2021-11-19 13:12:40|4303.47|4303.47|4304.82|4304.82|4304.82|4304.82|4303.47|4303.47|0
1637327570000|2021-11-19 13:12:50|4305.5|4305.5|4304.27|4304.27|4305.5|4305.5|4304.27|4304.27|0
1637327580000|2021-11-19 13:13:00|4304.39|4304.39|4304.51|4304.51|4304.63|4304.63|4304.28|4304.28|0
1637327590000|2021-11-19 13:13:10|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|4304.69|0
1637327600000|2021-11-19 13:13:20|4305.57|4305.57|4304.66|4304.66|4305.89|4305.89|4304.14|4304.14|0
1637327610000|2021-11-19 13:13:30|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|4305.02|0
1637327620000|2021-11-19 13:13:40|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1637327660000|2021-11-19 13:14:20|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|4305.59|0
1637327670000|2021-11-19 13:14:30|4305.77|4305.77|4306.65|4306.65|4307|4307|4305.77|4305.77|0
1637327680000|2021-11-19 13:14:40|4306.76|4306.76|4307.17|4307.17|4307.17|4307.17|4306.53|4306.53|0
1637327700000|2021-11-19 13:15:00|4306.47|4306.47|4305.95|4305.95|4306.47|4306.47|4305.95|4305.95|0
1637327720000|2021-11-19 13:15:20|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|4305.27|0
1637327730000|2021-11-19 13:15:30|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|4303.87|0
1637327760000|2021-11-19 13:16:00|4303.7|4303.7|4303.7|4303.7|4303.87|4303.87|4303.7|4303.7|0
1637327770000|2021-11-19 13:16:10|4302.35|4302.35|4301.3|4301.3|4302.35|4302.35|4300.42|4300.42|0
1637327820000|2021-11-19 13:17:00|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|4301.46|0
1637327830000|2021-11-19 13:17:10|4300.76|4300.76|4300.79|4300.79|4300.94|4300.94|4300.76|4300.76|0
1637327840000|2021-11-19 13:17:20|4300.96|4300.96|4301.84|4301.84|4301.84|4301.84|4300.96|4300.96|0
1637327860000|2021-11-19 13:17:40|4302.52|4302.52|4302.35|4302.35|4302.52|4302.52|4302.35|4302.35|0
1637327870000|2021-11-19 13:17:50|4303.03|4303.03|4304.23|4304.23|4304.23|4304.23|4303.03|4303.03|0
1637327890000|2021-11-19 13:18:10|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|4304.58|0
1637327910000|2021-11-19 13:18:30|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|4304.93|0
1637327950000|2021-11-19 13:19:10|4304.06|4304.06|4304.76|4304.76|4304.76|4304.76|4304.06|4304.06|0
1637327970000|2021-11-19 13:19:30|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1637327990000|2021-11-19 13:19:50|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1637328000000|2021-11-19 13:20:00|4303.22|4303.22|4303.38|4303.38|4303.38|4303.38|4303.22|4303.22|0
1637328040000|2021-11-19 13:20:40|4304.06|4304.06|4303.69|4303.69|4304.06|4304.06|4303.69|4303.69|0
1637328060000|2021-11-19 13:21:00|4302.46|4302.46|4301.77|4301.77|4302.46|4302.46|4301.77|4301.77|0
1637328070000|2021-11-19 13:21:10|4301.82|4301.82|4301.94|4301.94|4301.94|4301.94|4301.77|4301.77|0
1637328080000|2021-11-19 13:21:20|4301.58|4301.58|4301.94|4301.94|4301.94|4301.94|4301.58|4301.58|0
1637328090000|2021-11-19 13:21:30|4302.11|4302.11|4302.81|4302.81|4302.81|4302.81|4302.11|4302.11|0
1637328110000|2021-11-19 13:21:50|4302.65|4302.65|4302.3|4302.3|4302.65|4302.65|4302.3|4302.3|0
1637328120000|2021-11-19 13:22:00|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1637328130000|2021-11-19 13:22:10|4301.6|4301.6|4302.27|4302.27|4302.27|4302.27|4301.6|4301.6|0
1637328140000|2021-11-19 13:22:20|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|4302.62|0
1637328160000|2021-11-19 13:22:40|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|4302.27|0
1637328170000|2021-11-19 13:22:50|4302.62|4302.62|4302.97|4302.97|4303.85|4303.85|4302.62|4302.62|0
1637328180000|2021-11-19 13:23:00|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|4302.45|0
1637328190000|2021-11-19 13:23:10|4302.62|4302.62|4302.47|4302.47|4302.62|4302.62|4302.47|4302.47|0
1637328210000|2021-11-19 13:23:30|4303.52|4303.52|4304.71|4304.71|4305.58|4305.58|4303.52|4303.52|0
1637328230000|2021-11-19 13:23:50|4305.41|4305.41|4306.08|4306.08|4306.08|4306.08|4305.41|4305.41|0
1637328240000|2021-11-19 13:24:00|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|4307.14|0
1637328260000|2021-11-19 13:24:20|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|4306.46|0
1637328270000|2021-11-19 13:24:30|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|4305.41|0
1637328280000|2021-11-19 13:24:40|4305.29|4305.29|4306.16|4306.16|4306.16|4306.16|4305.29|4305.29|0
1637328290000|2021-11-19 13:24:50|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|4305.99|0
1637328300000|2021-11-19 13:25:00|4306.31|4306.31|4306.43|4306.43|4306.43|4306.43|4306.31|4306.31|0
1637328310000|2021-11-19 13:25:10|4306.08|4306.08|4306.43|4306.43|4306.43|4306.43|4306.08|4306.08|0
1637328360000|2021-11-19 13:26:00|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|4305.55|0
1637328380000|2021-11-19 13:26:20|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|4305.37|0
1637328410000|2021-11-19 13:26:50|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1637328420000|2021-11-19 13:27:00|4305.55|4305.55|4305.2|4305.2|4305.55|4305.55|4305.2|4305.2|0
1637328430000|2021-11-19 13:27:10|4305.25|4305.25|4305.6|4305.6|4305.6|4305.6|4305.25|4305.25|0
1637328460000|2021-11-19 13:27:40|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|4305.95|0
1637328480000|2021-11-19 13:28:00|4306.07|4306.07|4306.29|4306.29|4306.29|4306.29|4306.07|4306.07|0
1637328490000|2021-11-19 13:28:10|4306.41|4306.41|4306.53|4306.53|4306.53|4306.53|4306.41|4306.41|0
1637328530000|2021-11-19 13:28:50|4306.7|4306.7|4306.88|4306.88|4306.88|4306.88|4306.7|4306.7|0
1637328540000|2021-11-19 13:29:00|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|4306.53|0
1637328600000|2021-11-19 13:30:00|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|4306.68|0
1637328610000|2021-11-19 13:30:10|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|4306.89|0
1637328620000|2021-11-19 13:30:20|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|4306.21|0
1637328630000|2021-11-19 13:30:30|4306.09|4306.09|4304.69|4304.69|4306.09|4306.09|4304.69|4304.69|0
1637328640000|2021-11-19 13:30:40|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|4305.39|0
1637328660000|2021-11-19 13:31:00|4304.87|4304.87|4306.97|4306.97|4306.97|4306.97|4304.87|4304.87|0
1637328680000|2021-11-19 13:31:20|4306.09|4306.09|4305.42|4305.42|4306.09|4306.09|4305.42|4305.42|0
1637328690000|2021-11-19 13:31:30|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|4304.72|0
1637328720000|2021-11-19 13:32:00|4305.94|4305.94|4306.12|4306.12|4306.12|4306.12|4305.94|4305.94|0
1637328730000|2021-11-19 13:32:10|4305.42|4305.42|4305.53|4305.53|4305.53|4305.53|4305.42|4305.42|0
1637328740000|2021-11-19 13:32:20|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|4306.06|0
1637328770000|2021-11-19 13:32:50|4305.39|4305.39|4304.51|4304.51|4305.39|4305.39|4304.51|4304.51|0
1637328780000|2021-11-19 13:33:00|4303.98|4303.98|4303.86|4303.86|4303.98|4303.98|4303.86|4303.86|0
1637328810000|2021-11-19 13:33:30|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|4304.04|0
1637328820000|2021-11-19 13:33:40|4304.57|4304.57|4304.92|4304.92|4304.92|4304.92|4304.57|4304.57|0
1637328840000|2021-11-19 13:34:00|4304.74|4304.74|4304.22|4304.22|4304.74|4304.74|4304.22|4304.22|0
1637328850000|2021-11-19 13:34:10|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|4304.06|0
1637328870000|2021-11-19 13:34:30|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|0
1637328890000|2021-11-19 13:34:50|4304.06|4304.06|4304.76|4304.76|4304.76|4304.76|4304.06|4304.06|0
1637328920000|2021-11-19 13:35:20|4305.81|4305.81|4307.69|4307.69|4307.69|4307.69|4305.64|4305.64|0
1637328930000|2021-11-19 13:35:30|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|4307.53|0
1637328940000|2021-11-19 13:35:40|4307.68|4307.68|4307.63|4307.63|4307.68|4307.68|4307.63|4307.63|0
1637328950000|2021-11-19 13:35:50|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|4307.1|0
1637328960000|2021-11-19 13:36:00|4306.96|4306.96|4307.83|4307.83|4307.83|4307.83|4306.96|4306.96|0
1637328970000|2021-11-19 13:36:10|4307.48|4307.48|4306.81|4306.81|4307.48|4307.48|4306.81|4306.81|0
1637329000000|2021-11-19 13:36:40|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1637329020000|2021-11-19 13:37:00|4306.28|4306.28|4306.46|4306.46|4306.46|4306.46|4306.11|4306.11|0
1637329030000|2021-11-19 13:37:10|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|0
1637329070000|2021-11-19 13:37:50|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|4306.43|0
1637329100000|2021-11-19 13:38:20|4306.61|4306.61|4307.48|4307.48|4307.48|4307.48|4306.61|4306.61|0
1637329110000|2021-11-19 13:38:30|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|0
1637329120000|2021-11-19 13:38:40|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|4307.13|0
1637329130000|2021-11-19 13:38:50|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1637329170000|2021-11-19 13:39:30|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|4306.25|0
1637329180000|2021-11-19 13:39:40|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|4306.96|0
1637329200000|2021-11-19 13:40:00|4307.63|4307.63|4308.31|4308.31|4308.31|4308.31|4307.63|4307.63|0
1637329210000|2021-11-19 13:40:10|4308.83|4308.83|4309.01|4309.01|4309.01|4309.01|4308.83|4308.83|0
1637329220000|2021-11-19 13:40:20|4309.17|4309.17|4309.7|4309.7|4309.7|4309.7|4309.17|4309.17|0
1637329240000|2021-11-19 13:40:40|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1637329250000|2021-11-19 13:40:50|4309.45|4309.45|4308.57|4308.57|4309.45|4309.45|4308.57|4308.57|0
1637329300000|2021-11-19 13:41:40|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|4308.41|0
1637329330000|2021-11-19 13:42:10|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|4308.59|0
1637329360000|2021-11-19 13:42:40|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|4306.83|0
1637329370000|2021-11-19 13:42:50|4306.31|4306.31|4305.78|4305.78|4306.31|4306.31|4305.78|4305.78|0
1637329390000|2021-11-19 13:43:10|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1637329410000|2021-11-19 13:43:30|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|4305.26|0
1637329440000|2021-11-19 13:44:00|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|4304.73|0
1637329450000|2021-11-19 13:44:10|4304.9|4304.9|4303.68|4303.68|4304.9|4304.9|4303.68|4303.68|0
1637329460000|2021-11-19 13:44:20|4303.85|4303.85|4304.35|4304.35|4304.35|4304.35|4303.68|4303.68|0
1637329470000|2021-11-19 13:44:30|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|4304.53|0
1637329550000|2021-11-19 13:45:50|4303.85|4303.85|4303.18|4303.18|4303.85|4303.85|4303.18|4303.18|0
1637329560000|2021-11-19 13:46:00|4302.65|4302.65|4303|4303|4303.35|4303.35|4302.65|4302.65|0
1637329570000|2021-11-19 13:46:10|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1637329590000|2021-11-19 13:46:30|4303.06|4303.06|4304.02|4304.02|4304.02|4304.02|4303.06|4303.06|0
1637329620000|2021-11-19 13:47:00|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|4304.19|0
1637329630000|2021-11-19 13:47:10|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1637329650000|2021-11-19 13:47:30|4303.49|4303.49|4303.84|4303.84|4304.02|4304.02|4303.49|4303.49|0
1637329670000|2021-11-19 13:47:50|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|4304.37|0
1637329680000|2021-11-19 13:48:00|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|0
1637329700000|2021-11-19 13:48:20|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|4305.07|0
1637329710000|2021-11-19 13:48:30|4304.72|4304.72|4304.04|4304.04|4304.72|4304.72|4304.04|4304.04|0
1637329720000|2021-11-19 13:48:40|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|0
1637329750000|2021-11-19 13:49:10|4303.69|4303.69|4303.34|4303.34|4303.69|4303.69|4303.34|4303.34|0
1637329770000|2021-11-19 13:49:30|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1637329800000|2021-11-19 13:50:00|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|0
1637329810000|2021-11-19 13:50:10|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|0
1637329860000|2021-11-19 13:51:00|4302.49|4302.49|4303.02|4303.02|4303.02|4303.02|4302.49|4302.49|0
1637329870000|2021-11-19 13:51:10|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|4303.54|0
1637329890000|2021-11-19 13:51:30|4302.66|4302.66|4302.84|4302.84|4302.84|4302.84|4302.66|4302.66|0
1637329910000|2021-11-19 13:51:50|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|4302.14|0
1637329920000|2021-11-19 13:52:00|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1637329930000|2021-11-19 13:52:10|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|4303.34|0
1637329940000|2021-11-19 13:52:20|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|4303.13|0
1637329950000|2021-11-19 13:52:30|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|4303.29|0
1637329970000|2021-11-19 13:52:50|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|4303.05|0
1637329980000|2021-11-19 13:53:00|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|4302.7|0
1637330000000|2021-11-19 13:53:20|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|4302.88|0
1637330050000|2021-11-19 13:54:10|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|4303.23|0
1637330070000|2021-11-19 13:54:30|4303.58|4303.58|4304.43|4304.43|4304.43|4304.43|4303.58|4303.58|0
1637330090000|2021-11-19 13:54:50|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|4304.55|0
1637330100000|2021-11-19 13:55:00|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|4304.65|0
1637330140000|2021-11-19 13:55:40|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|4304.3|0
1637330160000|2021-11-19 13:56:00|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|4303.42|0
1637330220000|2021-11-19 13:57:00|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|4304.13|0
1637330260000|2021-11-19 13:57:40|4303.89|4303.89|4304.57|4304.57|4304.57|4304.57|4303.89|4303.89|0
1637330270000|2021-11-19 13:57:50|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|4304.33|0
1637330310000|2021-11-19 13:58:30|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|4303.98|0
1637330340000|2021-11-19 13:59:00|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|4304.1|0
1637330380000|2021-11-19 13:59:40|4302.87|4302.87|4301.35|4301.35|4302.87|4302.87|4301.35|4301.35|0
1637330400000|2021-11-19 14:00:00|4300|4300|4300|4300|4300|4300|4300|4300|0
1637330410000|2021-11-19 14:00:10|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|0
1637330420000|2021-11-19 14:00:20|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|4298.97|0
1637330430000|2021-11-19 14:00:30|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|4299.32|0
1637330440000|2021-11-19 14:00:40|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|4299.67|0
1637330450000|2021-11-19 14:00:50|4299.5|4299.5|4299.5|4299.5|4299.67|4299.67|4299.5|4299.5|0
1637330460000|2021-11-19 14:01:00|4299.83|4299.83|4300.7|4300.7|4300.7|4300.7|4299.83|4299.83|0
1637330490000|2021-11-19 14:01:30|4301.03|4301.03|4299.63|4299.63|4301.19|4301.19|4299.63|4299.63|0
1637330500000|2021-11-19 14:01:40|4300.33|4300.33|4300.68|4300.68|4300.68|4300.68|4300.33|4300.33|0
1637330580000|2021-11-19 14:03:00|4300|4300|4300|4300|4300|4300|4300|4300|0
1637330590000|2021-11-19 14:03:10|4300.35|4300.35|4300.53|4300.53|4300.53|4300.53|4300.35|4300.35|0
1637330600000|2021-11-19 14:03:20|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|4301.2|0
1637330620000|2021-11-19 14:03:40|4302.43|4302.43|4303.48|4303.48|4303.48|4303.48|4302.43|4302.43|0
1637330630000|2021-11-19 14:03:50|4302.96|4302.96|4304.01|4304.01|4304.01|4304.01|4302.96|4302.96|0
1637330650000|2021-11-19 14:04:10|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|4304.36|0
1637330660000|2021-11-19 14:04:20|4303.48|4303.48|4304.18|4304.18|4304.18|4304.18|4303.48|4303.48|0
1637330670000|2021-11-19 14:04:30|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|4304.54|0
1637330680000|2021-11-19 14:04:40|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|0
1637330690000|2021-11-19 14:04:50|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|4303.89|0
1637330710000|2021-11-19 14:05:10|4303.54|4303.54|4303.19|4303.19|4303.54|4303.54|4303.19|4303.19|0
1637330730000|2021-11-19 14:05:30|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1637330750000|2021-11-19 14:05:50|4302.14|4302.14|4302.31|4302.31|4302.31|4302.31|4301.96|4301.96|0
1637330760000|2021-11-19 14:06:00|4303.02|4303.02|4303.69|4303.69|4303.69|4303.69|4303.02|4303.02|0
1637330790000|2021-11-19 14:06:30|4304.39|4304.39|4304.27|4304.27|4304.39|4304.39|4304.27|4304.27|0
1637330800000|2021-11-19 14:06:40|4303.75|4303.75|4303.51|4303.51|4303.75|4303.75|4303.51|4303.51|0
1637330810000|2021-11-19 14:06:50|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|0
1637330820000|2021-11-19 14:07:00|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|4303.02|0
1637330880000|2021-11-19 14:08:00|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|4302.66|0
1637330890000|2021-11-19 14:08:10|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|4302.93|0
1637330900000|2021-11-19 14:08:20|4302.4|4302.4|4302.58|4302.58|4302.58|4302.58|4302.4|4302.4|0
1637330910000|2021-11-19 14:08:30|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|4302.23|0
1637330920000|2021-11-19 14:08:40|4301.93|4301.93|4300.58|4300.58|4301.93|4301.93|4300.58|4300.58|0
1637330930000|2021-11-19 14:08:50|4299.91|4299.91|4298.56|4298.56|4299.91|4299.91|4298.56|4298.56|0
1637330940000|2021-11-19 14:09:00|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|4298.41|0
1637330960000|2021-11-19 14:09:20|4297.06|4297.06|4297.73|4297.73|4297.73|4297.73|4297.06|4297.06|0
1637330980000|2021-11-19 14:09:40|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|4297.56|0
1637331010000|2021-11-19 14:10:10|4297.03|4297.03|4295.68|4295.68|4297.03|4297.03|4295.68|4295.68|0
1637331030000|2021-11-19 14:10:30|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|4295.33|0
1637331040000|2021-11-19 14:10:40|4295.68|4295.68|4296.36|4296.36|4296.36|4296.36|4295.68|4295.68|0
1637331080000|2021-11-19 14:11:20|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|4296.53|0
1637331090000|2021-11-19 14:11:30|4295.83|4295.83|4295.43|4295.43|4296|4296|4295.43|4295.43|0
1637331100000|2021-11-19 14:11:40|4295.53|4295.53|4295.79|4295.79|4295.79|4295.79|4295.53|4295.53|0
1637331110000|2021-11-19 14:11:50|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|4295.44|0
1637331120000|2021-11-19 14:12:00|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|4295.09|0
1637331160000|2021-11-19 14:12:40|4294.92|4294.92|4295.62|4295.62|4295.62|4295.62|4294.92|4294.92|0
1637331170000|2021-11-19 14:12:50|4297.52|4297.52|4318.37|4318.37|4318.37|4318.37|4297.52|4297.52|0
1637331180000|2021-11-19 14:13:00|4318.02|4318.02|4323.58|4323.58|4323.58|4323.58|4315.74|4315.74|0
1637331190000|2021-11-19 14:13:10|4323.93|4323.93|4329.85|4329.85|4332.34|4332.34|4323.93|4323.93|0
1637331200000|2021-11-19 14:13:20|4330.02|4330.02|4335.37|4335.37|4335.37|4335.37|4328.97|4328.97|0
1637331210000|2021-11-19 14:13:30|4335.52|4335.52|4336.2|4336.2|4336.2|4336.2|4335.52|4335.52|0
1637331220000|2021-11-19 14:13:40|4336.36|4336.36|4340.14|4340.14|4341.37|4341.37|4336.36|4336.36|0
1637331230000|2021-11-19 14:13:50|4340.49|4340.49|4347.54|4347.54|4347.54|4347.54|4340.49|4340.49|0
1637331240000|2021-11-19 14:14:00|4347.19|4347.19|4356.72|4356.72|4363.14|4363.14|4345.42|4345.42|0
1637331250000|2021-11-19 14:14:10|4357.07|4357.07|4364.42|4364.42|4364.42|4364.42|4357.07|4357.07|0
1637331260000|2021-11-19 14:14:20|4362.84|4362.84|4357.25|4357.25|4362.84|4362.84|4357.25|4357.25|0
1637331270000|2021-11-19 14:14:30|4356.55|4356.55|4352.52|4352.52|4357.6|4357.6|4352.52|4352.52|0
1637331280000|2021-11-19 14:14:40|4351.47|4351.47|4350.8|4350.8|4351.47|4351.47|4350.8|4350.8|0
1637331290000|2021-11-19 14:14:50|4350.14|4350.14|4347.53|4347.53|4350.14|4350.14|4346.47|4346.47|0
1637331300000|2021-11-19 14:15:00|4348.05|4348.05|4346.3|4346.3|4348.05|4348.05|4346.3|4346.3|0
1637331310000|2021-11-19 14:15:10|4344.37|4344.37|4343.64|4343.64|4344.72|4344.72|4343.32|4343.32|0
1637331320000|2021-11-19 14:15:20|4345.22|4345.22|4339.58|4339.58|4346.22|4346.22|4339.58|4339.58|0
1637331330000|2021-11-19 14:15:30|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|4340.11|0
1637331340000|2021-11-19 14:15:40|4341.34|4341.34|4358.41|4358.41|4358.41|4358.41|4341.34|4341.34|0
1637331350000|2021-11-19 14:15:50|4360.86|4360.86|4363.46|4363.46|4363.46|4363.46|4360.86|4360.86|0
1637331360000|2021-11-19 14:16:00|4363.67|4363.67|4363.96|4363.96|4363.96|4363.96|4363.67|4363.67|0
1637331370000|2021-11-19 14:16:10|4366.24|4366.24|4368.87|4368.87|4368.87|4368.87|4366.24|4366.24|0
1637331380000|2021-11-19 14:16:20|4370.9|4370.9|4371.58|4371.58|4371.58|4371.58|4370.9|4370.9|0
1637331390000|2021-11-19 14:16:30|4370.9|4370.9|4368.46|4368.46|4370.9|4370.9|4368.46|4368.46|0
1637331400000|2021-11-19 14:16:40|4368.29|4368.29|4375.71|4375.71|4375.71|4375.71|4366.91|4366.91|0
1637331410000|2021-11-19 14:16:50|4376.41|4376.41|4377.78|4377.78|4379.19|4379.19|4376.41|4376.41|0
1637331420000|2021-11-19 14:17:00|4375.86|4375.86|4371.82|4371.82|4375.86|4375.86|4371.82|4371.82|0
1637331430000|2021-11-19 14:17:10|4370.95|4370.95|4366.98|4366.98|4371.3|4371.3|4366.81|4366.81|0
1637331440000|2021-11-19 14:17:20|4366.3|4366.3|4361.8|4361.8|4366.3|4366.3|4361.8|4361.8|0
1637331450000|2021-11-19 14:17:30|4360.45|4360.45|4355.76|4355.76|4360.45|4360.45|4355.76|4355.76|0
1637331460000|2021-11-19 14:17:40|4354.7|4354.7|4352.41|4352.41|4354.7|4354.7|4352.41|4352.41|0
1637331470000|2021-11-19 14:17:50|4352.26|4352.26|4353.31|4353.31|4353.31|4353.31|4352.26|4352.26|0
1637331480000|2021-11-19 14:18:00|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|4352.26|0
1637331500000|2021-11-19 14:18:20|4352.42|4352.42|4353.1|4353.1|4353.1|4353.1|4352.42|4352.42|0
1637331520000|2021-11-19 14:18:40|4351.7|4351.7|4356.59|4356.59|4356.59|4356.59|4351.7|4351.7|0
1637331530000|2021-11-19 14:18:50|4357.82|4357.82|4358.49|4358.49|4358.49|4358.49|4357.82|4357.82|0
1637331540000|2021-11-19 14:19:00|4359.17|4359.17|4358.47|4358.47|4359.17|4359.17|4358.47|4358.47|0
1637331560000|2021-11-19 14:19:20|4361.45|4361.45|4361.4|4361.4|4362.8|4362.8|4361.4|4361.4|0
1637331570000|2021-11-19 14:19:30|4360.52|4360.52|4357.45|4357.45|4360.52|4360.52|4357.45|4357.45|0
1637331590000|2021-11-19 14:19:50|4353.94|4353.94|4351.72|4351.72|4353.94|4353.94|4351.72|4351.72|0
1637331610000|2021-11-19 14:20:10|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|0
1637331620000|2021-11-19 14:20:20|4353.09|4353.09|4352.74|4352.74|4353.97|4353.97|4352.74|4352.74|0
1637331630000|2021-11-19 14:20:30|4352.07|4352.07|4352.07|4352.07|4352.07|4352.07|4352.07|4352.07|0
1637331640000|2021-11-19 14:20:40|4351.36|4351.36|4348.29|4348.29|4351.36|4351.36|4348.29|4348.29|0
1637331650000|2021-11-19 14:20:50|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|0
1637331660000|2021-11-19 14:21:00|4348.29|4348.29|4348.41|4348.41|4348.41|4348.41|4348.29|4348.29|0
1637331670000|2021-11-19 14:21:10|4349.99|4349.99|4346.83|4346.83|4349.99|4349.99|4346.83|4346.83|0
1637331680000|2021-11-19 14:21:20|4346.88|4346.88|4350.14|4350.14|4350.14|4350.14|4346.88|4346.88|0
1637331690000|2021-11-19 14:21:30|4350.31|4350.31|4350.49|4350.49|4350.49|4350.49|4350.31|4350.31|0
1637331700000|2021-11-19 14:21:40|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|4348.91|0
1637331710000|2021-11-19 14:21:50|4347.33|4347.33|4346.81|4346.81|4347.33|4347.33|4346.81|4346.81|0
1637331720000|2021-11-19 14:22:00|4346.63|4346.63|4348.21|4348.21|4348.21|4348.21|4346.63|4346.63|0
1637331730000|2021-11-19 14:22:10|4346.98|4346.98|4345.55|4345.55|4346.98|4346.98|4345.55|4345.55|0
1637331740000|2021-11-19 14:22:20|4345.5|4345.5|4339.59|4339.59|4345.5|4345.5|4339.59|4339.59|0
1637331750000|2021-11-19 14:22:30|4341.34|4341.34|4342.02|4342.02|4342.02|4342.02|4341.34|4341.34|0
1637331760000|2021-11-19 14:22:40|4339.56|4339.56|4339.04|4339.04|4339.56|4339.56|4339.04|4339.04|0
1637331770000|2021-11-19 14:22:50|4337.46|4337.46|4337.99|4337.99|4337.99|4337.99|4337.46|4337.46|0
1637331780000|2021-11-19 14:23:00|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|4338.51|0
1637331790000|2021-11-19 14:23:10|4337.16|4337.16|4339.24|4339.24|4339.24|4339.24|4337.16|4337.16|0
1637331800000|2021-11-19 14:23:20|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|4339.59|0
1637331810000|2021-11-19 14:23:30|4340.99|4340.99|4338.36|4338.36|4340.99|4340.99|4338.36|4338.36|0
1637331830000|2021-11-19 14:23:50|4337.87|4337.87|4337.2|4337.2|4337.87|4337.87|4337.2|4337.2|0
1637331840000|2021-11-19 14:24:00|4336.85|4336.85|4335.44|4335.44|4336.85|4336.85|4335.44|4335.44|0
1637331850000|2021-11-19 14:24:10|4336.5|4336.5|4337.02|4337.02|4337.02|4337.02|4336.5|4336.5|0
1637331860000|2021-11-19 14:24:20|4336.6|4336.6|4336.22|4336.22|4336.6|4336.6|4336.22|4336.22|0
1637331870000|2021-11-19 14:24:30|4333.94|4333.94|4334.48|4334.48|4334.48|4334.48|4333.78|4333.78|0
1637331880000|2021-11-19 14:24:40|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|4335.19|0
1637331890000|2021-11-19 14:24:50|4333.26|4333.26|4331.85|4331.85|4333.26|4333.26|4331.85|4331.85|0
1637331900000|2021-11-19 14:25:00|4331.96|4331.96|4331.43|4331.43|4332.49|4332.49|4331.43|4331.43|0
1637331910000|2021-11-19 14:25:10|4331.32|4331.32|4330.64|4330.64|4331.32|4331.32|4330.64|4330.64|0
1637331920000|2021-11-19 14:25:20|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|0
1637331930000|2021-11-19 14:25:30|4330.84|4330.84|4331.89|4331.89|4332.77|4332.77|4330.84|4330.84|0
1637331950000|2021-11-19 14:25:50|4334|4334|4336.16|4336.16|4336.16|4336.16|4334|4334|0
1637331980000|2021-11-19 14:26:20|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|4335.84|0
1637332000000|2021-11-19 14:26:40|4335.16|4335.16|4337.45|4337.45|4337.45|4337.45|4334.64|4334.64|0
1637332020000|2021-11-19 14:27:00|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|4338.5|0
1637332040000|2021-11-19 14:27:20|4339.18|4339.18|4338.3|4338.3|4339.18|4339.18|4336.9|4336.9|0
1637332060000|2021-11-19 14:27:40|4336.55|4336.55|4336.02|4336.02|4336.55|4336.55|4336.02|4336.02|0
1637332070000|2021-11-19 14:27:50|4337.25|4337.25|4337.6|4337.6|4337.6|4337.6|4337.25|4337.25|0
1637332080000|2021-11-19 14:28:00|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|0
1637332090000|2021-11-19 14:28:10|4336.88|4336.88|4337.04|4337.04|4337.04|4337.04|4336.88|4336.88|0
1637332100000|2021-11-19 14:28:20|4335.64|4335.64|4334.41|4334.41|4335.64|4335.64|4334.41|4334.41|0
1637332120000|2021-11-19 14:28:40|4333.73|4333.73|4333.68|4333.68|4333.73|4333.73|4333.68|4333.68|0
1637332130000|2021-11-19 14:28:50|4331.58|4331.58|4329.85|4329.85|4331.58|4331.58|4329.85|4329.85|0
1637332140000|2021-11-19 14:29:00|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|4329.15|0
1637332150000|2021-11-19 14:29:10|4328.62|4328.62|4328.81|4328.81|4328.81|4328.81|4328.13|4328.13|0
1637332160000|2021-11-19 14:29:20|4327.58|4327.58|4329.61|4329.61|4329.61|4329.61|4327.48|4327.48|0
1637332170000|2021-11-19 14:29:30|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|0
1637332180000|2021-11-19 14:29:40|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|0
1637332190000|2021-11-19 14:29:50|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|4329.11|0
1637332200000|2021-11-19 14:30:00|4328.44|4328.44|4328.09|4328.09|4328.44|4328.44|4328.09|4328.09|0
1637332210000|2021-11-19 14:30:10|4327.91|4327.91|4328.26|4328.26|4328.26|4328.26|4327.91|4327.91|0
1637332220000|2021-11-19 14:30:20|4329.14|4329.14|4333.15|4333.15|4333.15|4333.15|4329.14|4329.14|0
1637332230000|2021-11-19 14:30:30|4331.74|4331.74|4330.83|4330.83|4331.74|4331.74|4330.83|4330.83|0
1637332240000|2021-11-19 14:30:40|4330.72|4330.72|4329.94|4329.94|4330.72|4330.72|4329.94|4329.94|0
1637332250000|2021-11-19 14:30:50|4327.83|4327.83|4328.71|4328.71|4328.71|4328.71|4327.83|4327.83|0
1637332260000|2021-11-19 14:31:00|4328.87|4328.87|4329.38|4329.38|4329.54|4329.54|4328.87|4328.87|0
1637332270000|2021-11-19 14:31:10|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|4329.62|0
1637332280000|2021-11-19 14:31:20|4331.9|4331.9|4330.67|4330.67|4331.9|4331.9|4330.67|4330.67|0
1637332290000|2021-11-19 14:31:30|4330|4330|4329.24|4329.24|4330|4330|4329.24|4329.24|0
1637332300000|2021-11-19 14:31:40|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|4329.77|0
1637332310000|2021-11-19 14:31:50|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|0
1637332330000|2021-11-19 14:32:10|4330.99|4330.99|4331.1|4331.1|4331.1|4331.1|4330.99|4330.99|0
1637332340000|2021-11-19 14:32:20|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|0
1637332350000|2021-11-19 14:32:30|4329.87|4329.87|4330.75|4330.75|4330.75|4330.75|4329.87|4329.87|0
1637332360000|2021-11-19 14:32:40|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|0
1637332380000|2021-11-19 14:33:00|4331.1|4331.1|4332.12|4332.12|4332.12|4332.12|4331.1|4331.1|0
1637332400000|2021-11-19 14:33:20|4331.6|4331.6|4331.11|4331.11|4331.95|4331.95|4331.11|4331.11|0
1637332420000|2021-11-19 14:33:40|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|4330.76|0
1637332430000|2021-11-19 14:33:50|4331.64|4331.64|4332.34|4332.34|4332.34|4332.34|4331.64|4331.64|0
1637332440000|2021-11-19 14:34:00|4332.39|4332.39|4332.53|4332.53|4332.53|4332.53|4332.18|4332.18|0
1637332450000|2021-11-19 14:34:10|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|4331.85|0
1637332460000|2021-11-19 14:34:20|4331.18|4331.18|4327.76|4327.76|4331.18|4331.18|4327.76|4327.76|0
1637332480000|2021-11-19 14:34:40|4326.7|4326.7|4327.35|4327.35|4327.35|4327.35|4326.7|4326.7|0
1637332490000|2021-11-19 14:34:50|4327.29|4327.29|4327.4|4327.4|4327.4|4327.4|4326.87|4326.87|0
1637332500000|2021-11-19 14:35:00|4327.52|4327.52|4328.54|4328.54|4328.54|4328.54|4327.52|4327.52|0
1637332510000|2021-11-19 14:35:10|4328.72|4328.72|4329.86|4329.86|4329.86|4329.86|4328.66|4328.66|0
1637332520000|2021-11-19 14:35:20|4329.92|4329.92|4329.92|4329.92|4329.92|4329.92|4329.92|4329.92|0
1637332530000|2021-11-19 14:35:30|4330.97|4330.97|4331.32|4331.32|4331.32|4331.32|4330.97|4330.97|0
1637332540000|2021-11-19 14:35:40|4331.27|4331.27|4329.69|4329.69|4331.27|4331.27|4329.69|4329.69|0
1637332580000|2021-11-19 14:36:20|4327.66|4327.66|4321.98|4321.98|4327.66|4327.66|4321.98|4321.98|0
1637332600000|2021-11-19 14:36:40|4321.28|4321.28|4322.14|4322.14|4322.14|4322.14|4321.28|4321.28|0
1637332610000|2021-11-19 14:36:50|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|0
1637332620000|2021-11-19 14:37:00|4323.03|4323.03|4323.29|4323.29|4323.29|4323.29|4323.03|4323.03|0
1637332630000|2021-11-19 14:37:10|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|0
1637332640000|2021-11-19 14:37:20|4325.05|4325.05|4325.22|4325.22|4325.22|4325.22|4325.05|4325.05|0
1637332650000|2021-11-19 14:37:30|4324.35|4324.35|4325.22|4325.22|4325.75|4325.75|4324.35|4324.35|0
1637332670000|2021-11-19 14:37:50|4324.52|4324.52|4325.4|4325.4|4325.4|4325.4|4324.52|4324.52|0
1637332680000|2021-11-19 14:38:00|4325.56|4325.56|4329.25|4329.25|4329.25|4329.25|4325.56|4325.56|0
1637332720000|2021-11-19 14:38:40|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|0
1637332730000|2021-11-19 14:38:50|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|0
1637332750000|2021-11-19 14:39:10|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|0
1637332760000|2021-11-19 14:39:20|4326.8|4326.8|4326.53|4326.53|4326.97|4326.97|4326.53|4326.53|0
1637332770000|2021-11-19 14:39:30|4327.94|4327.94|4327.79|4327.79|4327.94|4327.94|4327.79|4327.79|0
1637332790000|2021-11-19 14:39:50|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|4327.46|0
1637332800000|2021-11-19 14:40:00|4326.41|4326.41|4324.13|4324.13|4326.41|4326.41|4323.78|4323.78|0
1637332810000|2021-11-19 14:40:10|4323.78|4323.78|4323.61|4323.61|4324.31|4324.31|4323.61|4323.61|0
1637332820000|2021-11-19 14:40:20|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1637332830000|2021-11-19 14:40:30|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|0
1637332860000|2021-11-19 14:41:00|4324.46|4324.46|4325.13|4325.13|4325.13|4325.13|4324.46|4324.46|0
1637332870000|2021-11-19 14:41:10|4323.76|4323.76|4323.4|4323.4|4323.76|4323.76|4323.4|4323.4|0
1637332880000|2021-11-19 14:41:20|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1637332890000|2021-11-19 14:41:30|4321.85|4321.85|4321.68|4321.68|4322.38|4322.38|4321.68|4321.68|0
1637332900000|2021-11-19 14:41:40|4321.5|4321.5|4323.43|4323.43|4323.43|4323.43|4321.15|4321.15|0
1637332910000|2021-11-19 14:41:50|4323.61|4323.61|4322.38|4322.38|4325.01|4325.01|4322.38|4322.38|0
1637332920000|2021-11-19 14:42:00|4322.55|4322.55|4323.4|4323.4|4323.4|4323.4|4322.55|4322.55|0
1637332930000|2021-11-19 14:42:10|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|4323.76|0
1637332940000|2021-11-19 14:42:20|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|4323.7|0
1637332980000|2021-11-19 14:43:00|4324.23|4324.23|4324.35|4324.35|4324.35|4324.35|4324.23|4324.23|0
1637333020000|2021-11-19 14:43:40|4322.94|4322.94|4321.59|4321.59|4322.94|4322.94|4321.59|4321.59|0
1637333040000|2021-11-19 14:44:00|4322.27|4322.27|4324.17|4324.17|4324.17|4324.17|4322.27|4322.27|0
1637333050000|2021-11-19 14:44:10|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|4324.85|0
1637333060000|2021-11-19 14:44:20|4325.02|4325.02|4326.2|4326.2|4326.2|4326.2|4325.02|4325.02|0
1637333070000|2021-11-19 14:44:30|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|4326.9|0
1637333080000|2021-11-19 14:44:40|4327.17|4327.17|4328.22|4328.22|4328.22|4328.22|4327.17|4327.17|0
1637333100000|2021-11-19 14:45:00|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1637333120000|2021-11-19 14:45:20|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|4329.22|0
1637333130000|2021-11-19 14:45:30|4328.52|4328.52|4325.41|4325.41|4328.69|4328.69|4325.41|4325.41|0
1637333160000|2021-11-19 14:46:00|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|0
1637333170000|2021-11-19 14:46:10|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|4324.04|0
1637333180000|2021-11-19 14:46:20|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|4323.61|0
1637333190000|2021-11-19 14:46:30|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|0
1637333210000|2021-11-19 14:46:50|4321.69|4321.69|4320.83|4320.83|4321.69|4321.69|4320.83|4320.83|0
1637333220000|2021-11-19 14:47:00|4320.6|4320.6|4321.65|4321.65|4321.65|4321.65|4320.6|4320.6|0
1637333240000|2021-11-19 14:47:20|4320.77|4320.77|4321.3|4321.3|4321.3|4321.3|4320.77|4320.77|0
1637333250000|2021-11-19 14:47:30|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|0
1637333260000|2021-11-19 14:47:40|4320.22|4320.22|4320.71|4320.71|4320.71|4320.71|4319.89|4319.89|0
1637333280000|2021-11-19 14:48:00|4320.89|4320.89|4321.06|4321.06|4321.06|4321.06|4320.89|4320.89|0
1637333290000|2021-11-19 14:48:10|4320.71|4320.71|4320.01|4320.01|4320.71|4320.71|4320.01|4320.01|0
1637333310000|2021-11-19 14:48:30|4321.76|4321.76|4321.59|4321.59|4321.76|4321.76|4321.59|4321.59|0
1637333320000|2021-11-19 14:48:40|4321.44|4321.44|4321.15|4321.15|4321.44|4321.44|4321.15|4321.15|0
1637333330000|2021-11-19 14:48:50|4322.38|4322.38|4323.58|4323.58|4323.93|4323.93|4322.38|4322.38|0
1637333340000|2021-11-19 14:49:00|4323.73|4323.73|4324.56|4324.56|4324.56|4324.56|4323.73|4323.73|0
1637333360000|2021-11-19 14:49:20|4324.21|4324.21|4324.91|4324.91|4324.91|4324.91|4324.21|4324.21|0
1637333370000|2021-11-19 14:49:30|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|4324.23|0
1637333380000|2021-11-19 14:49:40|4324.56|4324.56|4326.64|4326.64|4326.64|4326.64|4324.56|4324.56|0
1637333390000|2021-11-19 14:49:50|4326.46|4326.46|4326.66|4326.66|4326.66|4326.66|4325.61|4325.61|0
1637333400000|2021-11-19 14:50:00|4327.01|4327.01|4326.91|4326.91|4327.01|4327.01|4326.91|4326.91|0
1637333410000|2021-11-19 14:50:10|4327.79|4327.79|4327.67|4327.67|4327.96|4327.96|4327.44|4327.44|0
1637333420000|2021-11-19 14:50:20|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|0
1637333430000|2021-11-19 14:50:30|4328.37|4328.37|4327.29|4327.29|4328.55|4328.55|4327.29|4327.29|0
1637333440000|2021-11-19 14:50:40|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|4326.41|0
1637333450000|2021-11-19 14:50:50|4326.76|4326.76|4323.93|4323.93|4326.76|4326.76|4323.93|4323.93|0
1637333460000|2021-11-19 14:51:00|4323.05|4323.05|4323.08|4323.08|4323.43|4323.43|4322.38|4322.38|0
1637333470000|2021-11-19 14:51:10|4323.26|4323.26|4321.68|4321.68|4323.26|4323.26|4321.68|4321.68|0
1637333480000|2021-11-19 14:51:20|4321|4321|4321.53|4321.53|4321.53|4321.53|4321|4321|0
1637333490000|2021-11-19 14:51:30|4321|4321|4321.88|4321.88|4321.88|4321.88|4321|4321|0
1637333500000|2021-11-19 14:51:40|4321.35|4321.35|4321.35|4321.35|4321.35|4321.35|4320.48|4320.48|0
1637333510000|2021-11-19 14:51:50|4321|4321|4321.35|4321.35|4321.35|4321.35|4321|4321|0
1637333520000|2021-11-19 14:52:00|4321.7|4321.7|4320.48|4320.48|4321.7|4321.7|4320.48|4320.48|0
1637333530000|2021-11-19 14:52:10|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.48|4320.48|0
1637333540000|2021-11-19 14:52:20|4321.53|4321.53|4321.5|4321.5|4321.53|4321.53|4321|4321|0
1637333550000|2021-11-19 14:52:30|4321.33|4321.33|4322.21|4322.21|4322.21|4322.21|4321.33|4321.33|0
1637333560000|2021-11-19 14:52:40|4323.43|4323.43|4326.91|4326.91|4326.91|4326.91|4323.43|4323.43|0
1637333570000|2021-11-19 14:52:50|4327.44|4327.44|4325.49|4325.49|4327.6|4327.6|4325.49|4325.49|0
1637333580000|2021-11-19 14:53:00|4326.2|4326.2|4326.02|4326.02|4326.2|4326.2|4325.49|4325.49|0
1637333590000|2021-11-19 14:53:10|4325.32|4325.32|4324.27|4324.27|4325.32|4325.32|4324.09|4324.09|0
1637333600000|2021-11-19 14:53:20|4323.92|4323.92|4322.86|4322.86|4323.92|4323.92|4322.16|4322.16|0
1637333610000|2021-11-19 14:53:30|4323.56|4323.56|4322.19|4322.19|4323.56|4323.56|4322.19|4322.19|0
1637333620000|2021-11-19 14:53:40|4322.36|4322.36|4323.24|4323.24|4323.24|4323.24|4322.36|4322.36|0
1637333630000|2021-11-19 14:53:50|4323.59|4323.59|4323.24|4323.24|4323.94|4323.94|4323.24|4323.24|0
1637333640000|2021-11-19 14:54:00|4322.89|4322.89|4323.42|4323.42|4323.42|4323.42|4322.71|4322.71|0
1637333650000|2021-11-19 14:54:10|4323.59|4323.59|4327.22|4327.22|4327.22|4327.22|4323.42|4323.42|0
1637333660000|2021-11-19 14:54:20|4327.4|4327.4|4329.15|4329.15|4329.15|4329.15|4327.4|4327.4|0
1637333670000|2021-11-19 14:54:30|4327.57|4327.57|4324.27|4324.27|4327.57|4327.57|4324.27|4324.27|0
1637333680000|2021-11-19 14:54:40|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|4323.59|0
1637333690000|2021-11-19 14:54:50|4324.27|4324.27|4324.44|4324.44|4324.44|4324.44|4324.27|4324.27|0
1637333700000|2021-11-19 14:55:00|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|4324.21|0
1637333710000|2021-11-19 14:55:10|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|4323.15|0
1637333720000|2021-11-19 14:55:20|4322.28|4322.28|4321.6|4321.6|4322.28|4322.28|4321.6|4321.6|0
1637333730000|2021-11-19 14:55:30|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|0
1637333750000|2021-11-19 14:55:50|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|4322.8|0
1637333770000|2021-11-19 14:56:10|4322.13|4322.13|4323.89|4323.89|4323.89|4323.89|4321.6|4321.6|0
1637333790000|2021-11-19 14:56:30|4322.84|4322.84|4322.31|4322.31|4322.84|4322.84|4322.31|4322.31|0
1637333800000|2021-11-19 14:56:40|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|4322.84|0
1637333810000|2021-11-19 14:56:50|4323.54|4323.54|4324.12|4324.12|4324.12|4324.12|4323.54|4323.54|0
1637333850000|2021-11-19 14:57:30|4325.85|4325.85|4326.02|4326.02|4326.37|4326.37|4325.85|4325.85|0
1637333860000|2021-11-19 14:57:40|4325.32|4325.32|4323.5|4323.5|4325.32|4325.32|4323.5|4323.5|0
1637333870000|2021-11-19 14:57:50|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|4322.82|0
1637333880000|2021-11-19 14:58:00|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|4322.65|0
1637333900000|2021-11-19 14:58:20|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|0
1637333920000|2021-11-19 14:58:40|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|4321.07|0
1637333940000|2021-11-19 14:59:00|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|4320.39|0
1637333950000|2021-11-19 14:59:10|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|4319.34|0
1637333960000|2021-11-19 14:59:20|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|4319.01|0
1637333980000|2021-11-19 14:59:40|4319.89|4319.89|4319.77|4319.77|4319.89|4319.89|4319.77|4319.77|0
1637333990000|2021-11-19 14:59:50|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|4320.1|0
1637334000000|2021-11-19 15:00:00|4319.57|4319.57|4317.12|4317.12|4319.57|4319.57|4316.45|4316.45|0
1637334020000|2021-11-19 15:00:20|4317.65|4317.65|4316.97|4316.97|4317.83|4317.83|4316.97|4316.97|0
1637334030000|2021-11-19 15:00:30|4317.15|4317.15|4317.33|4317.33|4317.33|4317.33|4317.15|4317.15|0
1637334060000|2021-11-19 15:01:00|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|0
1637334070000|2021-11-19 15:01:10|4316.46|4316.46|4316.29|4316.29|4317.51|4317.51|4316.29|4316.29|0
1637334080000|2021-11-19 15:01:20|4315.97|4315.97|4315.27|4315.27|4315.97|4315.97|4315.27|4315.27|0
1637334140000|2021-11-19 15:02:20|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|4315.09|0
1637334150000|2021-11-19 15:02:30|4315.62|4315.62|4317|4317|4317|4317|4315.62|4315.62|0
1637334160000|2021-11-19 15:02:40|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|4317.87|0
1637334170000|2021-11-19 15:02:50|4318.75|4318.75|4319.28|4319.28|4319.28|4319.28|4318.75|4318.75|0
1637334180000|2021-11-19 15:03:00|4318.4|4318.4|4319.45|4319.45|4319.45|4319.45|4318.4|4318.4|0
1637334190000|2021-11-19 15:03:10|4319.98|4319.98|4320.5|4320.5|4320.5|4320.5|4319.8|4319.8|0
1637334200000|2021-11-19 15:03:20|4321.03|4321.03|4322.08|4322.08|4322.08|4322.08|4321.03|4321.03|0
1637334210000|2021-11-19 15:03:30|4322.43|4322.43|4319.86|4319.86|4322.96|4322.96|4319.86|4319.86|0
1637334220000|2021-11-19 15:03:40|4320.03|4320.03|4322.1|4322.1|4322.1|4322.1|4320.03|4320.03|0
1637334230000|2021-11-19 15:03:50|4322.63|4322.63|4323.15|4323.15|4323.15|4323.15|4322.45|4322.45|0
1637334240000|2021-11-19 15:04:00|4322.63|4322.63|4319.47|4319.47|4322.63|4322.63|4319.47|4319.47|0
1637334250000|2021-11-19 15:04:10|4317.72|4317.72|4317.04|4317.04|4317.72|4317.72|4316.88|4316.88|0
1637334270000|2021-11-19 15:04:30|4314.94|4314.94|4313.75|4313.75|4315.1|4315.1|4313.75|4313.75|0
1637334280000|2021-11-19 15:04:40|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|4313.63|0
1637334290000|2021-11-19 15:04:50|4313.47|4313.47|4313.57|4313.57|4313.57|4313.57|4313.47|4313.47|0
1637334300000|2021-11-19 15:05:00|4312.52|4312.52|4312.52|4312.52|4312.52|4312.52|4312.17|4312.17|0
1637334310000|2021-11-19 15:05:10|4313.05|4313.05|4313.56|4313.56|4313.56|4313.56|4312.35|4312.35|0
1637334320000|2021-11-19 15:05:20|4313.91|4313.91|4314.26|4314.26|4314.26|4314.26|4313.91|4313.91|0
1637334330000|2021-11-19 15:05:30|4314.09|4314.09|4315.64|4315.64|4315.64|4315.64|4314.09|4314.09|0
1637334340000|2021-11-19 15:05:40|4313.89|4313.89|4315.79|4315.79|4315.79|4315.79|4313.89|4313.89|0
1637334350000|2021-11-19 15:05:50|4316.32|4316.32|4317.32|4317.32|4317.32|4317.32|4316.32|4316.32|0
1637334360000|2021-11-19 15:06:00|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|4317.17|0
1637334370000|2021-11-19 15:06:10|4316.5|4316.5|4315.45|4315.45|4316.5|4316.5|4315.45|4315.45|0
1637334380000|2021-11-19 15:06:20|4315.23|4315.23|4315.08|4315.08|4315.23|4315.23|4314.87|4314.87|0
1637334390000|2021-11-19 15:06:30|4315.23|4315.23|4316.64|4316.64|4316.64|4316.64|4315.23|4315.23|0
1637334400000|2021-11-19 15:06:40|4316.11|4316.11|4316.29|4316.29|4316.64|4316.64|4316.11|4316.11|0
1637334410000|2021-11-19 15:06:50|4315.59|4315.59|4316.11|4316.11|4316.11|4316.11|4315.23|4315.23|0
1637334420000|2021-11-19 15:07:00|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|4315.94|0
1637334430000|2021-11-19 15:07:10|4315.59|4315.59|4317.16|4317.16|4317.16|4317.16|4315.59|4315.59|0
1637334440000|2021-11-19 15:07:20|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|4317.84|0
1637334450000|2021-11-19 15:07:30|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|4318.89|0
1637334490000|2021-11-19 15:08:10|4317.14|4317.14|4318.37|4318.37|4318.37|4318.37|4317.14|4317.14|0
1637334500000|2021-11-19 15:08:20|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|4320.29|0
1637334510000|2021-11-19 15:08:30|4321|4321|4321.17|4321.17|4321.17|4321.17|4321|4321|0
1637334520000|2021-11-19 15:08:40|4321.35|4321.35|4322.4|4322.4|4322.57|4322.57|4321.35|4321.35|0
1637334530000|2021-11-19 15:08:50|4323.07|4323.07|4324.3|4324.3|4325.18|4325.18|4323.07|4323.07|0
1637334540000|2021-11-19 15:09:00|4323.42|4323.42|4322.55|4322.55|4323.42|4323.42|4322.37|4322.37|0
1637334550000|2021-11-19 15:09:10|4322.43|4322.43|4323.66|4323.66|4323.66|4323.66|4321.9|4321.9|0
1637334560000|2021-11-19 15:09:20|4323.83|4323.83|4324.36|4324.36|4324.36|4324.36|4323.83|4323.83|0
1637334570000|2021-11-19 15:09:30|4322.43|4322.43|4321.96|4321.96|4322.43|4322.43|4321.73|4321.73|0
1637334580000|2021-11-19 15:09:40|4320.74|4320.74|4321.41|4321.41|4321.41|4321.41|4320.74|4320.74|0
1637334600000|2021-11-19 15:10:00|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|4320.36|0
1637334610000|2021-11-19 15:10:10|4320.71|4320.71|4320.36|4320.36|4320.71|4320.71|4320.36|4320.36|0
1637334620000|2021-11-19 15:10:20|4320.18|4320.18|4318.34|4318.34|4320.18|4320.18|4318.34|4318.34|0
1637334630000|2021-11-19 15:10:30|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|0
1637334640000|2021-11-19 15:10:40|4317.64|4317.64|4318.17|4318.17|4318.17|4318.17|4316.77|4316.77|0
1637334670000|2021-11-19 15:11:10|4316.94|4316.94|4319.72|4319.72|4319.72|4319.72|4316.94|4316.94|0
1637334680000|2021-11-19 15:11:20|4320.4|4320.4|4321.33|4321.33|4321.33|4321.33|4320.4|4320.4|0
1637334700000|2021-11-19 15:11:40|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|4320.11|0
1637334710000|2021-11-19 15:11:50|4319.43|4319.43|4319.08|4319.08|4319.43|4319.43|4319.08|4319.08|0
1637334720000|2021-11-19 15:12:00|4318.73|4318.73|4319.92|4319.92|4319.92|4319.92|4318.73|4318.73|0
1637334730000|2021-11-19 15:12:10|4320.44|4320.44|4320.97|4320.97|4320.97|4320.97|4320.44|4320.44|0
1637334740000|2021-11-19 15:12:20|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|4321.15|0
1637334750000|2021-11-19 15:12:30|4320.47|4320.47|4321.55|4321.55|4321.67|4321.67|4320.47|4320.47|0
1637334760000|2021-11-19 15:12:40|4320.85|4320.85|4321.03|4321.03|4321.03|4321.03|4320.85|4320.85|0
1637334770000|2021-11-19 15:12:50|4321.38|4321.38|4321.73|4321.73|4321.73|4321.73|4321.38|4321.38|0
1637334790000|2021-11-19 15:13:10|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|4321.55|0
1637334800000|2021-11-19 15:13:20|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|4320.85|0
1637334820000|2021-11-19 15:13:40|4320.5|4320.5|4321.2|4321.2|4321.2|4321.2|4320.5|4320.5|0
1637334840000|2021-11-19 15:14:00|4320.68|4320.68|4321.03|4321.03|4321.03|4321.03|4320.68|4320.68|0
1637334850000|2021-11-19 15:14:10|4321.55|4321.55|4321.2|4321.2|4321.55|4321.55|4321.2|4321.2|0
1637334860000|2021-11-19 15:14:20|4321.55|4321.55|4322.07|4322.07|4322.07|4322.07|4321.38|4321.38|0
1637334870000|2021-11-19 15:14:30|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|4322.33|0
1637334880000|2021-11-19 15:14:40|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|4321.81|0
1637334890000|2021-11-19 15:14:50|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|4321.98|0
1637334900000|2021-11-19 15:15:00|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|0
1637334910000|2021-11-19 15:15:10|4320.78|4320.78|4320.73|4320.73|4320.78|4320.78|4320.73|4320.73|0
1637334920000|2021-11-19 15:15:20|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|4318.8|0
1637334940000|2021-11-19 15:15:40|4319.85|4319.85|4320.55|4320.55|4320.55|4320.55|4319.85|4319.85|0
1637334950000|2021-11-19 15:15:50|4319.2|4319.2|4319.43|4319.43|4319.55|4319.55|4319.2|4319.2|0
1637334970000|2021-11-19 15:16:10|4319.96|4319.96|4321.36|4321.36|4321.36|4321.36|4319.96|4319.96|0
1637334980000|2021-11-19 15:16:20|4321.71|4321.71|4321.16|4321.16|4322.39|4322.39|4321.16|4321.16|0
1637334990000|2021-11-19 15:16:30|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|4321.51|0
1637335000000|2021-11-19 15:16:40|4322.04|4322.04|4322.18|4322.18|4322.18|4322.18|4322.04|4322.04|0
1637335010000|2021-11-19 15:16:50|4322.3|4322.3|4323.35|4323.35|4323.35|4323.35|4322.3|4322.3|0
1637335020000|2021-11-19 15:17:00|4324.06|4324.06|4325.65|4325.65|4325.65|4325.65|4324.06|4324.06|0
1637335030000|2021-11-19 15:17:10|4325.82|4325.82|4326.4|4326.4|4326.4|4326.4|4325.82|4325.82|0
1637335040000|2021-11-19 15:17:20|4326.52|4326.52|4325.4|4325.4|4326.63|4326.63|4325.4|4325.4|0
1637335050000|2021-11-19 15:17:30|4325.57|4325.57|4325.22|4325.22|4325.75|4325.75|4325.22|4325.22|0
1637335070000|2021-11-19 15:17:50|4325.17|4325.17|4323.87|4323.87|4325.27|4325.27|4323.87|4323.87|0
1637335100000|2021-11-19 15:18:20|4324.55|4324.55|4325.07|4325.07|4325.6|4325.6|4324.55|4324.55|0
1637335110000|2021-11-19 15:18:30|4326.13|4326.13|4328.26|4328.26|4328.26|4328.26|4325.42|4325.42|0
1637335120000|2021-11-19 15:18:40|4328.09|4328.09|4325.81|4325.81|4328.09|4328.09|4325.81|4325.81|0
1637335140000|2021-11-19 15:19:00|4325.87|4325.87|4324.62|4324.62|4325.88|4325.88|4324.62|4324.62|0
1637335150000|2021-11-19 15:19:10|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|4324.79|0
1637335180000|2021-11-19 15:19:40|4324.44|4324.44|4324.63|4324.63|4324.63|4324.63|4324.28|4324.28|0
1637335200000|2021-11-19 15:20:00|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1637335210000|2021-11-19 15:20:10|4324.81|4324.81|4324.63|4324.63|4324.81|4324.81|4324.63|4324.63|0
1637335220000|2021-11-19 15:20:20|4324.12|4324.12|4322.03|4322.03|4324.12|4324.12|4322.03|4322.03|0
1637335230000|2021-11-19 15:20:30|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|4321.91|0
1637335250000|2021-11-19 15:20:50|4320.86|4320.86|4319.98|4319.98|4320.86|4320.86|4319.98|4319.98|0
1637335260000|2021-11-19 15:21:00|4320.86|4320.86|4321.38|4321.38|4321.38|4321.38|4320.86|4320.86|0
1637335280000|2021-11-19 15:21:20|4321.44|4321.44|4320.56|4320.56|4321.44|4321.44|4320.38|4320.38|0
1637335290000|2021-11-19 15:21:30|4320.91|4320.91|4322.52|4322.52|4322.52|4322.52|4320.91|4320.91|0
1637335300000|2021-11-19 15:21:40|4323.04|4323.04|4323.74|4323.74|4323.74|4323.74|4323.04|4323.04|0
1637335310000|2021-11-19 15:21:50|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|0
1637335320000|2021-11-19 15:22:00|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1637335330000|2021-11-19 15:22:10|4323.74|4323.74|4323.57|4323.57|4323.74|4323.74|4323.22|4323.22|0
1637335340000|2021-11-19 15:22:20|4324.27|4324.27|4324.44|4324.44|4324.44|4324.44|4324.27|4324.27|0
1637335350000|2021-11-19 15:22:30|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|4325.15|0
1637335370000|2021-11-19 15:22:50|4323.92|4323.92|4323.74|4323.74|4323.92|4323.92|4323.74|4323.74|0
1637335440000|2021-11-19 15:24:00|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1637335460000|2021-11-19 15:24:20|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|4322.72|0
1637335470000|2021-11-19 15:24:30|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|4322.37|0
1637335480000|2021-11-19 15:24:40|4323.42|4323.42|4323.25|4323.25|4323.42|4323.42|4323.25|4323.25|0
1637335490000|2021-11-19 15:24:50|4323.07|4323.07|4324.24|4324.24|4324.24|4324.24|4323.07|4323.07|0
1637335500000|2021-11-19 15:25:00|4323.54|4323.54|4324.24|4324.24|4324.59|4324.59|4323.01|4323.01|0
1637335510000|2021-11-19 15:25:10|4324.59|4324.59|4324.94|4324.94|4324.94|4324.94|4324.59|4324.59|0
1637335520000|2021-11-19 15:25:20|4325.47|4325.47|4326.34|4326.34|4326.34|4326.34|4325.47|4325.47|0
1637335530000|2021-11-19 15:25:30|4327.02|4327.02|4329.02|4329.02|4329.02|4329.02|4327.02|4327.02|0
1637335540000|2021-11-19 15:25:40|4329.18|4329.18|4325.51|4325.51|4329.18|4329.18|4325.51|4325.51|0
1637335550000|2021-11-19 15:25:50|4325.86|4325.86|4325.86|4325.86|4326.56|4326.56|4325.51|4325.51|0
1637335560000|2021-11-19 15:26:00|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|4324.46|0
1637335580000|2021-11-19 15:26:20|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|4323.78|0
1637335590000|2021-11-19 15:26:30|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1637335600000|2021-11-19 15:26:40|4323.26|4323.26|4323.08|4323.08|4323.26|4323.26|4323.08|4323.08|0
1637335610000|2021-11-19 15:26:50|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|4322.56|0
1637335620000|2021-11-19 15:27:00|4321.85|4321.85|4322.56|4322.56|4322.56|4322.56|4321.85|4321.85|0
1637335630000|2021-11-19 15:27:10|4322.03|4322.03|4322.21|4322.21|4322.21|4322.21|4321.85|4321.85|0
1637335640000|2021-11-19 15:27:20|4322.38|4322.38|4322.73|4322.73|4322.73|4322.73|4322.38|4322.38|0
1637335650000|2021-11-19 15:27:30|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|0
1637335660000|2021-11-19 15:27:40|4322.38|4322.38|4322.73|4322.73|4322.73|4322.73|4322.38|4322.38|0
1637335680000|2021-11-19 15:28:00|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1637335710000|2021-11-19 15:28:30|4322.03|4322.03|4322.38|4322.38|4322.38|4322.38|4322.03|4322.03|0
1637335720000|2021-11-19 15:28:40|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|0
1637335740000|2021-11-19 15:29:00|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|4323.08|0
1637335760000|2021-11-19 15:29:20|4322.91|4322.91|4322.91|4322.91|4322.91|4322.91|4322.73|4322.73|0
1637335790000|2021-11-19 15:29:50|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|4322.21|0
1637335800000|2021-11-19 15:30:00|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|4321.85|0
1637335820000|2021-11-19 15:30:20|4322.21|4322.21|4322.03|4322.03|4322.38|4322.38|4322.03|4322.03|0
1637335830000|2021-11-19 15:30:30|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|4322.73|0
1637335840000|2021-11-19 15:30:40|4322.4|4322.4|4321.7|4321.7|4322.4|4322.4|4321.7|4321.7|0
1637335870000|2021-11-19 15:31:10|4322.23|4322.23|4322.58|4322.58|4322.76|4322.76|4322.23|4322.23|0
1637335880000|2021-11-19 15:31:20|4322.76|4322.76|4323.07|4323.07|4323.07|4323.07|4322.76|4322.76|0
1637335900000|2021-11-19 15:31:40|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|4323.42|0
1637335930000|2021-11-19 15:32:10|4323.95|4323.95|4325.85|4325.85|4326.38|4326.38|4323.95|4323.95|0
1637335950000|2021-11-19 15:32:30|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|4325.33|0
1637335970000|2021-11-19 15:32:50|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|4324.62|0
1637335980000|2021-11-19 15:33:00|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|4323.92|0
1637335990000|2021-11-19 15:33:10|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|4322.87|0
1637336010000|2021-11-19 15:33:30|4323.05|4323.05|4322.87|4322.87|4323.05|4323.05|4322.87|4322.87|0
1637336030000|2021-11-19 15:33:50|4323.05|4323.05|4322.52|4322.52|4323.05|4323.05|4322.52|4322.52|0
1637336040000|2021-11-19 15:34:00|4323.22|4323.22|4323.75|4323.75|4323.75|4323.75|4323.22|4323.22|0
1637336050000|2021-11-19 15:34:10|4323.4|4323.4|4323.71|4323.71|4323.89|4323.89|4322.84|4322.84|0
1637336060000|2021-11-19 15:34:20|4324.76|4324.76|4326.67|4326.67|4326.84|4326.84|4323.89|4323.89|0
1637336070000|2021-11-19 15:34:30|4327.02|4327.02|4325.97|4325.97|4327.02|4327.02|4325.97|4325.97|0
1637336080000|2021-11-19 15:34:40|4325.09|4325.09|4324.91|4324.91|4325.09|4325.09|4324.91|4324.91|0
1637336090000|2021-11-19 15:34:50|4325.44|4325.44|4325.26|4325.26|4325.79|4325.79|4325.26|4325.26|0
1637336100000|2021-11-19 15:35:00|4325.62|4325.62|4325.97|4325.97|4325.97|4325.97|4325.62|4325.62|0
1637336110000|2021-11-19 15:35:10|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|4326.32|0
1637336140000|2021-11-19 15:35:40|4326.67|4326.67|4326.84|4326.84|4326.84|4326.84|4326.32|4326.32|0
1637336160000|2021-11-19 15:36:00|4325.62|4325.62|4325.09|4325.09|4325.62|4325.62|4325.09|4325.09|0
1637336170000|2021-11-19 15:36:10|4325.62|4325.62|4325.79|4325.79|4325.79|4325.79|4325.62|4325.62|0
1637336180000|2021-11-19 15:36:20|4326.67|4326.67|4326.72|4326.72|4326.72|4326.72|4326.55|4326.55|0
1637336190000|2021-11-19 15:36:30|4326.9|4326.9|4327.08|4327.08|4327.08|4327.08|4326.9|4326.9|0
1637336210000|2021-11-19 15:36:50|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1637336230000|2021-11-19 15:37:10|4326.58|4326.58|4326.78|4326.78|4326.78|4326.78|4325.9|4325.9|0
1637336240000|2021-11-19 15:37:20|4327.13|4327.13|4327.3|4327.3|4328.18|4328.18|4326.6|4326.6|0
1637336250000|2021-11-19 15:37:30|4326.95|4326.95|4327.65|4327.65|4328.18|4328.18|4326.95|4326.95|0
1637336260000|2021-11-19 15:37:40|4328.18|4328.18|4329.79|4329.79|4330.26|4330.26|4328.18|4328.18|0
1637336280000|2021-11-19 15:38:00|4328.91|4328.91|4328.91|4328.91|4328.91|4328.91|4328.74|4328.74|0
1637336290000|2021-11-19 15:38:10|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|0
1637336300000|2021-11-19 15:38:20|4329.09|4329.09|4328.74|4328.74|4329.09|4329.09|4328.74|4328.74|0
1637336310000|2021-11-19 15:38:30|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|4328.56|0
1637336320000|2021-11-19 15:38:40|4328.39|4328.39|4327.57|4327.57|4328.39|4328.39|4327.57|4327.57|0
1637336340000|2021-11-19 15:39:00|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|4328.1|0
1637336350000|2021-11-19 15:39:10|4328.27|4328.27|4328.26|4328.26|4328.43|4328.43|4328.26|4328.26|0
1637336360000|2021-11-19 15:39:20|4328.43|4328.43|4328.26|4328.26|4328.43|4328.43|4328.26|4328.26|0
1637336370000|2021-11-19 15:39:30|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|4328.61|0
1637336380000|2021-11-19 15:39:40|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|4328.79|0
1637336390000|2021-11-19 15:39:50|4329.31|4329.31|4329.31|4329.31|4329.49|4329.49|4329.31|4329.31|0
1637336400000|2021-11-19 15:40:00|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|4329.14|0
1637336420000|2021-11-19 15:40:20|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|4328.99|0
1637336450000|2021-11-19 15:40:50|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|4328.81|0
1637336460000|2021-11-19 15:41:00|4328.64|4328.64|4328.46|4328.46|4328.64|4328.64|4328.46|4328.46|0
1637336490000|2021-11-19 15:41:30|4328.57|4328.57|4328.41|4328.41|4328.57|4328.57|4328.41|4328.41|0
1637336510000|2021-11-19 15:41:50|4328.23|4328.23|4329.11|4329.11|4329.11|4329.11|4328.06|4328.06|0
1637336530000|2021-11-19 15:42:10|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|4329.37|0
1637336550000|2021-11-19 15:42:30|4328.5|4328.5|4328.32|4328.32|4328.5|4328.5|4328.32|4328.32|0
1637336570000|2021-11-19 15:42:50|4329|4329|4329|4329|4329|4329|4329|4329|0
1637336580000|2021-11-19 15:43:00|4330.05|4330.05|4330.23|4330.23|4330.23|4330.23|4330.05|4330.05|0
1637336590000|2021-11-19 15:43:10|4330.4|4330.4|4330.23|4330.23|4330.75|4330.75|4330.23|4330.23|0
1637336600000|2021-11-19 15:43:20|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|4330.9|0
1637336640000|2021-11-19 15:44:00|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|4331.08|0
1637336650000|2021-11-19 15:44:10|4330.9|4330.9|4330.9|4330.9|4331.08|4331.08|4330.9|4330.9|0
1637336660000|2021-11-19 15:44:20|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|4331.25|0
1637336690000|2021-11-19 15:44:50|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|4330.58|0
1637336700000|2021-11-19 15:45:00|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|0
1637336730000|2021-11-19 15:45:30|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|4331.29|0
1637336760000|2021-11-19 15:46:00|4331.82|4331.82|4330.41|4330.41|4331.82|4331.82|4330.41|4330.41|0
1637336800000|2021-11-19 15:46:40|4330.94|4330.94|4332.17|4332.17|4332.17|4332.17|4330.94|4330.94|0
1637336810000|2021-11-19 15:46:50|4332.52|4332.52|4332.73|4332.73|4332.73|4332.73|4332.52|4332.52|0
1637336820000|2021-11-19 15:47:00|4332.9|4332.9|4334.1|4334.1|4334.1|4334.1|4332.9|4332.9|0
1637336830000|2021-11-19 15:47:10|4333.93|4333.93|4333.77|4333.77|4333.93|4333.93|4333.77|4333.77|0
1637336840000|2021-11-19 15:47:20|4333.94|4333.94|4336.18|4336.18|4336.18|4336.18|4333.94|4333.94|0
1637336850000|2021-11-19 15:47:30|4336.7|4336.7|4338.65|4338.65|4338.65|4338.65|4336.7|4336.7|0
1637336860000|2021-11-19 15:47:40|4340.05|4340.05|4339.53|4339.53|4340.41|4340.41|4339.53|4339.53|0
1637336880000|2021-11-19 15:48:00|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|0
1637336890000|2021-11-19 15:48:10|4339.41|4339.41|4339.76|4339.76|4339.76|4339.76|4339.41|4339.41|0
1637336900000|2021-11-19 15:48:20|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|0
1637336920000|2021-11-19 15:48:40|4340.06|4340.06|4340.64|4340.64|4340.64|4340.64|4340.06|4340.06|0
1637336930000|2021-11-19 15:48:50|4340.97|4340.97|4339.04|4339.04|4340.97|4340.97|4339.04|4339.04|0
1637336940000|2021-11-19 15:49:00|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|0
1637336950000|2021-11-19 15:49:10|4339.33|4339.33|4338.81|4338.81|4339.33|4339.33|4338.81|4338.81|0
1637336960000|2021-11-19 15:49:20|4338.45|4338.45|4337.4|4337.4|4338.45|4338.45|4337.4|4337.4|0
1637336970000|2021-11-19 15:49:30|4337.93|4337.93|4338.63|4338.63|4338.63|4338.63|4337.93|4337.93|0
1637336990000|2021-11-19 15:49:50|4338.81|4338.81|4339.51|4339.51|4339.51|4339.51|4338.81|4338.81|0
1637337000000|2021-11-19 15:50:00|4340.18|4340.18|4340.3|4340.3|4340.3|4340.3|4340.18|4340.18|0
1637337010000|2021-11-19 15:50:10|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|0
1637337020000|2021-11-19 15:50:20|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|4339.79|0
1637337040000|2021-11-19 15:50:40|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1637337060000|2021-11-19 15:51:00|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|0
1637337070000|2021-11-19 15:51:10|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|4339.61|0
1637337100000|2021-11-19 15:51:40|4339.91|4339.91|4340.05|4340.05|4340.05|4340.05|4339.91|4339.91|0
1637337130000|2021-11-19 15:52:10|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1637337140000|2021-11-19 15:52:20|4340.46|4340.46|4340.62|4340.62|4340.62|4340.62|4340.46|4340.46|0
1637337150000|2021-11-19 15:52:30|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|4340.27|0
1637337160000|2021-11-19 15:52:40|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1637337180000|2021-11-19 15:53:00|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|0
1637337190000|2021-11-19 15:53:10|4339.22|4339.22|4339.39|4339.39|4339.39|4339.39|4339.22|4339.22|0
1637337210000|2021-11-19 15:53:30|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|0
1637337230000|2021-11-19 15:53:50|4339.22|4339.22|4339.57|4339.57|4339.57|4339.57|4339.22|4339.22|0
1637337240000|2021-11-19 15:54:00|4339.67|4339.67|4339.32|4339.32|4339.67|4339.67|4339.32|4339.32|0
1637337280000|2021-11-19 15:54:40|4339.47|4339.47|4339.35|4339.35|4339.47|4339.47|4339.35|4339.35|0
1637337290000|2021-11-19 15:54:50|4340.23|4340.23|4340.41|4340.41|4340.58|4340.58|4340.23|4340.23|0
1637337310000|2021-11-19 15:55:10|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|0
1637337320000|2021-11-19 15:55:20|4341.43|4341.43|4341.78|4341.78|4341.78|4341.78|4341.43|4341.43|0
1637337330000|2021-11-19 15:55:30|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|4341.43|0
1637337340000|2021-11-19 15:55:40|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|4341.78|0
1637337350000|2021-11-19 15:55:50|4342.13|4342.13|4342.13|4342.13|4342.13|4342.13|4342.13|4342.13|0
1637337380000|2021-11-19 15:56:20|4341.26|4341.26|4341.08|4341.08|4341.26|4341.26|4341.08|4341.08|0
1637337390000|2021-11-19 15:56:30|4340.56|4340.56|4340.56|4340.56|4341.08|4341.08|4340.56|4340.56|0
1637337400000|2021-11-19 15:56:40|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|0
1637337410000|2021-11-19 15:56:50|4339.91|4339.91|4339.73|4339.73|4339.91|4339.91|4339.73|4339.73|0
1637337450000|2021-11-19 15:57:30|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1637337460000|2021-11-19 15:57:40|4338.52|4338.52|4338.35|4338.35|4338.52|4338.52|4338.35|4338.35|0
1637337470000|2021-11-19 15:57:50|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|4338.52|0
1637337480000|2021-11-19 15:58:00|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|4338.47|0
1637337490000|2021-11-19 15:58:10|4338.12|4338.12|4337.27|4337.27|4338.12|4338.12|4337.27|4337.27|0
1637337500000|2021-11-19 15:58:20|4336.92|4336.92|4336.92|4336.92|4337.27|4337.27|4336.92|4336.92|0
1637337520000|2021-11-19 15:58:40|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|4336.24|0
1637337530000|2021-11-19 15:58:50|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|4336.08|0
1637337540000|2021-11-19 15:59:00|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1637337570000|2021-11-19 15:59:30|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|0
1637337580000|2021-11-19 15:59:40|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|4334.91|0
1637337600000|2021-11-19 16:00:00|4334.7|4334.7|4334.7|4334.7|4334.86|4334.86|4334.53|4334.53|0
1637337610000|2021-11-19 16:00:10|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|0
1637337620000|2021-11-19 16:00:20|4334.52|4334.52|4334.02|4334.02|4334.52|4334.52|4334|4334|0
1637337630000|2021-11-19 16:00:30|4334.55|4334.55|4334.9|4334.9|4334.9|4334.9|4334.55|4334.55|0
1637337640000|2021-11-19 16:00:40|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1637337660000|2021-11-19 16:01:00|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|4334.48|0
1637337680000|2021-11-19 16:01:20|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|4334.31|0
1637337690000|2021-11-19 16:01:30|4334.19|4334.19|4336.79|4336.79|4336.79|4336.79|4334.19|4334.19|0
1637337730000|2021-11-19 16:02:10|4336.63|4336.63|4336.45|4336.45|4336.63|4336.63|4336.45|4336.45|0
1637337740000|2021-11-19 16:02:20|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1637337750000|2021-11-19 16:02:30|4336.97|4336.97|4337.14|4337.14|4337.14|4337.14|4336.97|4336.97|0
1637337770000|2021-11-19 16:02:50|4337.35|4337.35|4337.25|4337.25|4337.35|4337.35|4337.25|4337.25|0
1637337780000|2021-11-19 16:03:00|4337.07|4337.07|4337.6|4337.6|4337.6|4337.6|4337.07|4337.07|0
1637337800000|2021-11-19 16:03:20|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|0
1637337810000|2021-11-19 16:03:30|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1637337820000|2021-11-19 16:03:40|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|0
1637337860000|2021-11-19 16:04:20|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|0
1637337870000|2021-11-19 16:04:30|4337.31|4337.31|4337.31|4337.31|4337.47|4337.47|4337.31|4337.31|0
1637337880000|2021-11-19 16:04:40|4336.25|4336.25|4335.9|4335.9|4336.25|4336.25|4335.9|4335.9|0
1637337890000|2021-11-19 16:04:50|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|4336.61|0
1637337900000|2021-11-19 16:05:00|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|4336.5|0
1637337910000|2021-11-19 16:05:10|4336.68|4336.68|4336.15|4336.15|4336.68|4336.68|4336.15|4336.15|0
1637337920000|2021-11-19 16:05:20|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|0
1637337930000|2021-11-19 16:05:30|4336.15|4336.15|4335.8|4335.8|4336.15|4336.15|4335.8|4335.8|0
1637337940000|2021-11-19 16:05:40|4336.47|4336.47|4336.62|4336.62|4336.62|4336.62|4336.47|4336.47|0
1637337960000|2021-11-19 16:06:00|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|0
1637338010000|2021-11-19 16:06:50|4336.65|4336.65|4336.47|4336.47|4336.65|4336.65|4336.47|4336.47|0
1637338020000|2021-11-19 16:07:00|4336.3|4336.3|4336.24|4336.24|4336.3|4336.3|4336.24|4336.24|0
1637338040000|2021-11-19 16:07:20|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|4336.39|0
1637338050000|2021-11-19 16:07:30|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1637338090000|2021-11-19 16:08:10|4336.73|4336.73|4337.08|4337.08|4337.08|4337.08|4336.73|4336.73|0
1637338100000|2021-11-19 16:08:20|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|4336.98|0
1637338110000|2021-11-19 16:08:30|4337.08|4337.08|4337.24|4337.24|4337.24|4337.24|4337.08|4337.08|0
1637338140000|2021-11-19 16:09:00|4337.4|4337.4|4337.24|4337.24|4337.4|4337.4|4337.24|4337.24|0
1637338150000|2021-11-19 16:09:10|4337.4|4337.4|4337.24|4337.24|4337.4|4337.4|4337.24|4337.24|0
1637338160000|2021-11-19 16:09:20|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|4337.06|0
1637338170000|2021-11-19 16:09:30|4337.41|4337.41|4337.24|4337.24|4337.41|4337.41|4337.24|4337.24|0
1637338190000|2021-11-19 16:09:50|4337.76|4337.76|4337.06|4337.06|4337.76|4337.76|4337.06|4337.06|0
1637338200000|2021-11-19 16:10:00|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|0
1637338250000|2021-11-19 16:10:50|4336.8|4336.8|4337.32|4337.32|4337.85|4337.85|4336.8|4336.8|0
1637338260000|2021-11-19 16:11:00|4337.69|4337.69|4338.02|4338.02|4338.02|4338.02|4337.69|4337.69|0
1637338270000|2021-11-19 16:11:10|4337.66|4337.66|4337.14|4337.14|4337.66|4337.66|4336.79|4336.79|0
1637338290000|2021-11-19 16:11:30|4336.96|4336.96|4336.95|4336.95|4336.96|4336.96|4336.79|4336.79|0
1637338300000|2021-11-19 16:11:40|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|4337.82|0
1637338310000|2021-11-19 16:11:50|4338.17|4338.17|4338.7|4338.7|4338.7|4338.7|4338.17|4338.17|0
1637338340000|2021-11-19 16:12:20|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|0
1637338350000|2021-11-19 16:12:30|4339.55|4339.55|4339.48|4339.48|4339.55|4339.55|4339.38|4339.38|0
1637338360000|2021-11-19 16:12:40|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|4340.16|0
1637338380000|2021-11-19 16:13:00|4339.81|4339.81|4339.63|4339.63|4339.81|4339.81|4339.63|4339.63|0
1637338390000|2021-11-19 16:13:10|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|0
1637338410000|2021-11-19 16:13:30|4339.3|4339.3|4339.42|4339.42|4339.42|4339.42|4339.3|4339.3|0
1637338420000|2021-11-19 16:13:40|4338.19|4338.19|4338.07|4338.07|4338.19|4338.19|4338.07|4338.07|0
1637338430000|2021-11-19 16:13:50|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|0
1637338440000|2021-11-19 16:14:00|4338.07|4338.07|4337.9|4337.9|4338.07|4338.07|4337.9|4337.9|0
1637338470000|2021-11-19 16:14:30|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|4338.02|0
1637338500000|2021-11-19 16:15:00|4337.84|4337.84|4337.68|4337.68|4337.84|4337.84|4337.68|4337.68|0
1637338510000|2021-11-19 16:15:10|4337.52|4337.52|4337.87|4337.87|4337.87|4337.87|4337.52|4337.52|0
1637338520000|2021-11-19 16:15:20|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|0
1637338530000|2021-11-19 16:15:30|4337.87|4337.87|4337.87|4337.87|4337.87|4337.87|4337.7|4337.7|0
1637338560000|2021-11-19 16:16:00|4337.7|4337.7|4336.82|4336.82|4337.7|4337.7|4336.82|4336.82|0
1637338570000|2021-11-19 16:16:10|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|0
1637338600000|2021-11-19 16:16:40|4336.42|4336.42|4336.82|4336.82|4336.82|4336.82|4336.36|4336.36|0
1637338610000|2021-11-19 16:16:50|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|4336.99|0
1637338640000|2021-11-19 16:17:20|4337.67|4337.67|4338.7|4338.7|4338.7|4338.7|4337.67|4337.67|0
1637338650000|2021-11-19 16:17:30|4339.37|4339.37|4340.23|4340.23|4340.23|4340.23|4339.37|4339.37|0
1637338670000|2021-11-19 16:17:50|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|0
1637338710000|2021-11-19 16:18:30|4339.89|4339.89|4340.42|4340.42|4340.65|4340.65|4339.89|4339.89|0
1637338720000|2021-11-19 16:18:40|4340.24|4340.24|4340.36|4340.36|4340.36|4340.36|4340.24|4340.24|0
1637338730000|2021-11-19 16:18:50|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|0
1637338740000|2021-11-19 16:19:00|4340.25|4340.25|4340.42|4340.42|4341.12|4341.12|4340.25|4340.25|0
1637338750000|2021-11-19 16:19:10|4340.58|4340.58|4341.29|4341.29|4341.29|4341.29|4340.58|4340.58|0
1637338760000|2021-11-19 16:19:20|4341.96|4341.96|4342.64|4342.64|4342.64|4342.64|4341.96|4341.96|0
1637338770000|2021-11-19 16:19:30|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|4343.31|0
1637338800000|2021-11-19 16:20:00|4343.84|4343.84|4343.99|4343.99|4343.99|4343.99|4343.14|4343.14|0
1637338810000|2021-11-19 16:20:10|4344.14|4344.14|4345|4345|4345.16|4345.16|4344.14|4344.14|0
1637338820000|2021-11-19 16:20:20|4344.65|4344.65|4345.35|4345.35|4345.35|4345.35|4344.65|4344.65|0
1637338830000|2021-11-19 16:20:30|4346.02|4346.02|4346.19|4346.19|4346.19|4346.19|4346.02|4346.02|0
1637338840000|2021-11-19 16:20:40|4345.66|4345.66|4343.06|4343.06|4345.66|4345.66|4342.73|4342.73|0
1637338850000|2021-11-19 16:20:50|4343.22|4343.22|4344.27|4344.27|4344.27|4344.27|4343.22|4343.22|0
1637338870000|2021-11-19 16:21:10|4343.6|4343.6|4343.75|4343.75|4343.75|4343.75|4343.6|4343.6|0
1637338890000|2021-11-19 16:21:30|4343.91|4343.91|4344.58|4344.58|4344.58|4344.58|4343.91|4343.91|0
1637338900000|2021-11-19 16:21:40|4345.94|4345.94|4345.11|4345.11|4347.34|4347.34|4345.11|4345.11|0
1637338910000|2021-11-19 16:21:50|4344.94|4344.94|4344.68|4344.68|4345.61|4345.61|4344.68|4344.68|0
1637338930000|2021-11-19 16:22:10|4344.86|4344.86|4344.91|4344.91|4344.91|4344.91|4344.86|4344.86|0
1637338940000|2021-11-19 16:22:20|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|4345.26|0
1637338950000|2021-11-19 16:22:30|4345.31|4345.31|4344.79|4344.79|4345.31|4345.31|4344.79|4344.79|0
1637338960000|2021-11-19 16:22:40|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|4344.11|0
1637338980000|2021-11-19 16:23:00|4343.44|4343.44|4343.79|4343.79|4343.79|4343.79|4343.44|4343.44|0
1637339000000|2021-11-19 16:23:20|4343.44|4343.44|4343.79|4343.79|4343.79|4343.79|4343.44|4343.44|0
1637339010000|2021-11-19 16:23:30|4343.67|4343.67|4343|4343|4343.67|4343.67|4343|4343|0
1637339020000|2021-11-19 16:23:40|4343.35|4343.35|4343.17|4343.17|4343.35|4343.35|4343.17|4343.17|0
1637339030000|2021-11-19 16:23:50|4343|4343|4343|4343|4343|4343|4343|4343|0
1637339050000|2021-11-19 16:24:10|4343.11|4343.11|4343.53|4343.53|4343.64|4343.64|4343.11|4343.11|0
1637339070000|2021-11-19 16:24:30|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|0
1637339080000|2021-11-19 16:24:40|4343.24|4343.24|4343.4|4343.4|4343.4|4343.4|4343.24|4343.24|0
1637339100000|2021-11-19 16:25:00|4343.24|4343.24|4342.49|4342.49|4343.24|4343.24|4342.36|4342.36|0
1637339110000|2021-11-19 16:25:10|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|0
1637339120000|2021-11-19 16:25:20|4342.82|4342.82|4343.14|4343.14|4343.32|4343.32|4342.68|4342.68|0
1637339130000|2021-11-19 16:25:30|4343.2|4343.2|4342.49|4342.49|4343.2|4343.2|4342.49|4342.49|0
1637339140000|2021-11-19 16:25:40|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1637339150000|2021-11-19 16:25:50|4343.07|4343.07|4342.93|4342.93|4343.25|4343.25|4342.93|4342.93|0
1637339160000|2021-11-19 16:26:00|4343.11|4343.11|4343.78|4343.78|4343.78|4343.78|4343.11|4343.11|0
1637339170000|2021-11-19 16:26:10|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|4344.13|0
1637339180000|2021-11-19 16:26:20|4344.08|4344.08|4343.92|4343.92|4344.08|4344.08|4343.92|4343.92|0
1637339190000|2021-11-19 16:26:30|4344.1|4344.1|4344.43|4344.43|4344.8|4344.8|4344.1|4344.1|0
1637339220000|2021-11-19 16:27:00|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|4344.38|0
1637339230000|2021-11-19 16:27:10|4344.2|4344.2|4344.7|4344.7|4344.7|4344.7|4344.03|4344.03|0
1637339240000|2021-11-19 16:27:20|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|4344.03|0
1637339250000|2021-11-19 16:27:30|4344.7|4344.7|4344.04|4344.04|4345.5|4345.5|4344.04|4344.04|0
1637339270000|2021-11-19 16:27:50|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|0
1637339280000|2021-11-19 16:28:00|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|0
1637339290000|2021-11-19 16:28:10|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|4344.45|0
1637339300000|2021-11-19 16:28:20|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|4344.8|0
1637339310000|2021-11-19 16:28:30|4344.96|4344.96|4344.97|4344.97|4344.97|4344.97|4344.45|4344.45|0
1637339320000|2021-11-19 16:28:40|4345.67|4345.67|4346.03|4346.03|4346.03|4346.03|4345.32|4345.32|0
1637339330000|2021-11-19 16:28:50|4346.19|4346.19|4346.54|4346.54|4346.54|4346.54|4346.19|4346.19|0
1637339340000|2021-11-19 16:29:00|4346.71|4346.71|4345.84|4345.84|4347.07|4347.07|4345.49|4345.49|0
1637339350000|2021-11-19 16:29:10|4346.13|4346.13|4347.37|4347.37|4347.37|4347.37|4346.13|4346.13|0
1637339360000|2021-11-19 16:29:20|4347.2|4347.2|4347.32|4347.32|4347.32|4347.32|4347.2|4347.2|0
1637339370000|2021-11-19 16:29:30|4346.97|4346.97|4347.12|4347.12|4347.49|4347.49|4346.97|4346.97|0
1637339380000|2021-11-19 16:29:40|4347.8|4347.8|4347.23|4347.23|4347.91|4347.91|4346.35|4346.35|0
1637339390000|2021-11-19 16:29:50|4347.7|4347.7|4349.16|4349.16|4349.16|4349.16|4347.6|4347.6|0
1637568910000|2021-11-22 08:15:10|4355.3|4355.3|4354.59|4354.59|4355.3|4355.3|4354.59|4354.59|0
1637568920000|2021-11-22 08:15:20|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|0
1637568940000|2021-11-22 08:15:40|4354.24|4354.24|4353.72|4353.72|4354.59|4354.59|4353.72|4353.72|0
1637568960000|2021-11-22 08:16:00|4354.39|4354.39|4353.72|4353.72|4354.39|4354.39|4353.72|4353.72|0
1637568970000|2021-11-22 08:16:10|4353.04|4353.04|4359.74|4359.74|4359.74|4359.74|4353.04|4353.04|0
1637568980000|2021-11-22 08:16:20|4359.95|4359.95|4360.06|4360.06|4360.06|4360.06|4359.95|4359.95|0
1637568990000|2021-11-22 08:16:30|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|4360.76|0
1637569000000|2021-11-22 08:16:40|4359.71|4359.71|4357.1|4357.1|4359.71|4359.71|4357.1|4357.1|0
1637569030000|2021-11-22 08:17:10|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|4356.43|0
1637569050000|2021-11-22 08:17:30|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|4358.36|0
1637569090000|2021-11-22 08:18:10|4358.25|4358.25|4357.7|4357.7|4358.93|4358.93|4357.7|4357.7|0
1637569100000|2021-11-22 08:18:20|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|4357.85|0
1637569110000|2021-11-22 08:18:30|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|0
1637569130000|2021-11-22 08:18:50|4358.85|4358.85|4357.15|4357.15|4358.85|4358.85|4357.15|4357.15|0
1637569140000|2021-11-22 08:19:00|4356.47|4356.47|4356.12|4356.12|4356.47|4356.47|4356.12|4356.12|0
1637569150000|2021-11-22 08:19:10|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|4356.27|0
1637569160000|2021-11-22 08:19:20|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|4356.16|0
1637569170000|2021-11-22 08:19:30|4355.74|4355.74|4355.27|4355.27|4355.74|4355.74|4355.27|4355.27|0
1637569180000|2021-11-22 08:19:40|4356.62|4356.62|4357.3|4357.3|4357.3|4357.3|4356.62|4356.62|0
1637569190000|2021-11-22 08:19:50|4357.97|4357.97|4359.9|4359.9|4360.75|4360.75|4357.97|4357.97|0
1637569200000|2021-11-22 08:20:00|4359.74|4359.74|4358.69|4358.69|4359.74|4359.74|4358.69|4358.69|0
1637569220000|2021-11-22 08:20:20|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|4358.64|0
1637569230000|2021-11-22 08:20:30|4358.74|4358.74|4355.46|4355.46|4358.74|4358.74|4355.46|4355.46|0
1637569250000|2021-11-22 08:20:50|4354.76|4354.76|4354.97|4354.97|4354.97|4354.97|4354.76|4354.76|0
1637569260000|2021-11-22 08:21:00|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|4354.62|0
1637569270000|2021-11-22 08:21:10|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|4355.3|0
1637569290000|2021-11-22 08:21:30|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|4355.12|0
1637569300000|2021-11-22 08:21:40|4355.82|4355.82|4355.3|4355.3|4355.82|4355.82|4355.3|4355.3|0
1637569310000|2021-11-22 08:21:50|4354.62|4354.62|4353.95|4353.95|4354.62|4354.62|4353.95|4353.95|0
1637569320000|2021-11-22 08:22:00|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|4352.6|0
1637569330000|2021-11-22 08:22:10|4352.84|4352.84|4352.84|4352.84|4352.84|4352.84|4352.48|4352.48|0
1637569360000|2021-11-22 08:22:40|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|4352.39|0
1637569370000|2021-11-22 08:22:50|4351.52|4351.52|4351.69|4351.69|4351.69|4351.69|4351.34|4351.34|0
1637569410000|2021-11-22 08:23:30|4349.24|4349.24|4349.06|4349.06|4349.24|4349.24|4348.19|4348.19|0
1637569420000|2021-11-22 08:23:40|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|0
1637569440000|2021-11-22 08:24:00|4350.29|4350.29|4350.78|4350.78|4350.78|4350.78|4350.29|4350.29|0
1637569450000|2021-11-22 08:24:10|4350.62|4350.62|4347.24|4347.24|4350.62|4350.62|4347.24|4347.24|0
1637569500000|2021-11-22 08:25:00|4346.71|4346.71|4344.9|4344.9|4347.53|4347.53|4344.9|4344.9|0
1637569510000|2021-11-22 08:25:10|4344.55|4344.55|4343.88|4343.88|4344.55|4344.55|4343.88|4343.88|0
1637569530000|2021-11-22 08:25:30|4344.4|4344.4|4345.08|4345.08|4345.08|4345.08|4344.4|4344.4|0
1637569540000|2021-11-22 08:25:40|4344.38|4344.38|4343.68|4343.68|4344.38|4344.38|4343.68|4343.68|0
1637569550000|2021-11-22 08:25:50|4343.15|4343.15|4341.8|4341.8|4343.15|4343.15|4341.8|4341.8|0
1637569560000|2021-11-22 08:26:00|4341.47|4341.47|4340.26|4340.26|4341.47|4341.47|4340.26|4340.26|0
1637569570000|2021-11-22 08:26:10|4340.61|4340.61|4341.13|4341.13|4341.13|4341.13|4340.61|4340.61|0
1637569580000|2021-11-22 08:26:20|4341.31|4341.31|4341.66|4341.66|4341.66|4341.66|4341.31|4341.31|0
1637569590000|2021-11-22 08:26:30|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|0
1637569630000|2021-11-22 08:27:10|4342.24|4342.24|4339.11|4339.11|4342.24|4342.24|4338.58|4338.58|0
1637569650000|2021-11-22 08:27:30|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|0
1637569660000|2021-11-22 08:27:40|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|4337.03|0
1637569670000|2021-11-22 08:27:50|4337.38|4337.38|4337.73|4337.73|4337.73|4337.73|4337.38|4337.38|0
1637569680000|2021-11-22 08:28:00|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|4338.41|0
1637569730000|2021-11-22 08:28:50|4338.57|4338.57|4338.74|4338.74|4338.74|4338.74|4338.57|4338.57|0
1637569740000|2021-11-22 08:29:00|4339.8|4339.8|4341.2|4341.2|4341.37|4341.37|4339.8|4339.8|0
1637569760000|2021-11-22 08:29:20|4340.52|4340.52|4339.47|4339.47|4340.52|4340.52|4339.47|4339.47|0
1637569770000|2021-11-22 08:29:30|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1637569780000|2021-11-22 08:29:40|4340.84|4340.84|4342.86|4342.86|4342.86|4342.86|4340.84|4340.84|0
1637569790000|2021-11-22 08:29:50|4342.69|4342.69|4342.51|4342.51|4342.69|4342.69|4342.51|4342.51|0
1637569800000|2021-11-22 08:30:00|4342.35|4342.35|4343.03|4343.03|4343.03|4343.03|4342.35|4342.35|0
1637569830000|2021-11-22 08:30:30|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342|4342|0
1637569840000|2021-11-22 08:30:40|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|0
1637569860000|2021-11-22 08:31:00|4343.18|4343.18|4342.16|4342.16|4343.18|4343.18|4342.16|4342.16|0
1637569870000|2021-11-22 08:31:10|4341.83|4341.83|4341.13|4341.13|4342.18|4342.18|4341.13|4341.13|0
1637569880000|2021-11-22 08:31:20|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|0
1637569900000|2021-11-22 08:31:40|4339.6|4339.6|4340.31|4340.31|4340.31|4340.31|4339.6|4339.6|0
1637569910000|2021-11-22 08:31:50|4340.48|4340.48|4341.01|4341.01|4341.01|4341.01|4340.48|4340.48|0
1637569920000|2021-11-22 08:32:00|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1637569980000|2021-11-22 08:33:00|4342.21|4342.21|4342.03|4342.03|4342.21|4342.21|4342.03|4342.03|0
1637569990000|2021-11-22 08:33:10|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|4342.71|0
1637570000000|2021-11-22 08:33:20|4343.38|4343.38|4343.74|4343.74|4343.98|4343.98|4343.38|4343.38|0
1637570010000|2021-11-22 08:33:30|4343.86|4343.86|4345.55|4345.55|4345.55|4345.55|4343.74|4343.74|0
1637570020000|2021-11-22 08:33:40|4345.67|4345.67|4345.67|4345.67|4345.67|4345.67|4345.67|4345.67|0
1637570030000|2021-11-22 08:33:50|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|0
1637570040000|2021-11-22 08:34:00|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|0
1637570050000|2021-11-22 08:34:10|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|0
1637570060000|2021-11-22 08:34:20|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|0
1637570070000|2021-11-22 08:34:30|4344.43|4344.43|4344.54|4344.54|4344.54|4344.54|4344.43|4344.43|0
1637570110000|2021-11-22 08:35:10|4344.69|4344.69|4345.17|4345.17|4345.17|4345.17|4344.69|4344.69|0
1637570120000|2021-11-22 08:35:20|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|4347.62|0
1637570140000|2021-11-22 08:35:40|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|0
1637570180000|2021-11-22 08:36:20|4347.92|4347.92|4348.3|4348.3|4348.3|4348.3|4347.24|4347.24|0
1637570190000|2021-11-22 08:36:30|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|4348.97|0
1637570220000|2021-11-22 08:37:00|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1637570240000|2021-11-22 08:37:20|4350.17|4350.17|4349.73|4349.73|4350.17|4350.17|4349.73|4349.73|0
1637570270000|2021-11-22 08:37:50|4349.97|4349.97|4349.85|4349.85|4349.97|4349.97|4349.61|4349.61|0
1637570280000|2021-11-22 08:38:00|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|4350.53|0
1637570340000|2021-11-22 08:39:00|4351.05|4351.05|4351.93|4351.93|4352.63|4352.63|4351.05|4351.05|0
1637570350000|2021-11-22 08:39:10|4352.1|4352.1|4351.75|4351.75|4352.1|4352.1|4351.75|4351.75|0
1637570400000|2021-11-22 08:40:00|4351.4|4351.4|4351.58|4351.58|4351.58|4351.58|4351.05|4351.05|0
1637570410000|2021-11-22 08:40:10|4350.35|4350.35|4350|4350|4350.35|4350.35|4350|4350|0
1637570450000|2021-11-22 08:40:50|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|0
1637570460000|2021-11-22 08:41:00|4348.77|4348.77|4348.77|4348.77|4348.77|4348.77|4348.77|4348.77|0
1637570470000|2021-11-22 08:41:10|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|4349.47|0
1637570480000|2021-11-22 08:41:20|4350.45|4350.45|4349.75|4349.75|4350.45|4350.45|4349.75|4349.75|0
1637570500000|2021-11-22 08:41:40|4350.1|4350.1|4350.28|4350.28|4350.28|4350.28|4350.1|4350.1|0
1637570510000|2021-11-22 08:41:50|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|4348.52|0
1637570540000|2021-11-22 08:42:20|4347.82|4347.82|4348.52|4348.52|4348.52|4348.52|4347.82|4347.82|0
1637570560000|2021-11-22 08:42:40|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|0
1637570570000|2021-11-22 08:42:50|4347|4347|4346.32|4346.32|4347|4347|4346.32|4346.32|0
1637570600000|2021-11-22 08:43:20|4346|4346|4345.33|4345.33|4346|4346|4345.33|4345.33|0
1637570610000|2021-11-22 08:43:30|4343.98|4343.98|4342.4|4342.4|4343.98|4343.98|4342.4|4342.4|0
1637570620000|2021-11-22 08:43:40|4343.1|4343.1|4343.8|4343.8|4343.8|4343.8|4343.1|4343.1|0
1637570630000|2021-11-22 08:43:50|4344.48|4344.48|4345.53|4345.53|4345.53|4345.53|4344.48|4344.48|0
1637570660000|2021-11-22 08:44:20|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|4345.71|0
1637570680000|2021-11-22 08:44:40|4345.53|4345.53|4346.21|4346.21|4346.21|4346.21|4345.53|4345.53|0
1637570710000|2021-11-22 08:45:10|4346.09|4346.09|4348.57|4348.57|4348.57|4348.57|4346.09|4346.09|0
1637570760000|2021-11-22 08:46:00|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|4347.89|0
1637570770000|2021-11-22 08:46:10|4347.54|4347.54|4347.37|4347.37|4347.54|4347.54|4347.37|4347.37|0
1637570790000|2021-11-22 08:46:30|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|0
1637570800000|2021-11-22 08:46:40|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|4347.87|0
1637570880000|2021-11-22 08:48:00|4348.57|4348.57|4349.82|4349.82|4349.92|4349.92|4348.57|4348.57|0
1637570900000|2021-11-22 08:48:20|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|0
1637570930000|2021-11-22 08:48:50|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|4348.07|0
1637570940000|2021-11-22 08:49:00|4348.59|4348.59|4348.59|4348.59|4348.59|4348.59|4348.59|4348.59|0
1637570950000|2021-11-22 08:49:10|4348.77|4348.77|4348.94|4348.94|4348.94|4348.94|4348.77|4348.77|0
1637570980000|2021-11-22 08:49:40|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|4349.12|0
1637571000000|2021-11-22 08:50:00|4348.82|4348.82|4348.65|4348.65|4348.82|4348.82|4348.65|4348.65|0
1637571020000|2021-11-22 08:50:20|4347.95|4347.95|4347.42|4347.42|4347.95|4347.95|4347.42|4347.42|0
1637571060000|2021-11-22 08:51:00|4347.24|4347.24|4347.01|4347.01|4347.24|4347.24|4347.01|4347.01|0
1637571070000|2021-11-22 08:51:10|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|0
1637571080000|2021-11-22 08:51:20|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|0
1637571090000|2021-11-22 08:51:30|4347.83|4347.83|4348.53|4348.53|4348.53|4348.53|4347.83|4347.83|0
1637571100000|2021-11-22 08:51:40|4347.65|4347.65|4347.83|4347.83|4347.83|4347.83|4347.65|4347.65|0
1637571110000|2021-11-22 08:51:50|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|4346.48|0
1637571120000|2021-11-22 08:52:00|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|4344.9|0
1637571140000|2021-11-22 08:52:20|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|0
1637571160000|2021-11-22 08:52:40|4343.32|4343.32|4343.85|4343.85|4343.85|4343.85|4343.32|4343.32|0
1637571170000|2021-11-22 08:52:50|4343.32|4343.32|4342.65|4342.65|4343.32|4343.32|4342.65|4342.65|0
1637571180000|2021-11-22 08:53:00|4343|4343|4342.86|4342.86|4343|4343|4342.8|4342.8|0
1637571220000|2021-11-22 08:53:40|4342.51|4342.51|4340.78|4340.78|4342.51|4342.51|4340.78|4340.78|0
1637571230000|2021-11-22 08:53:50|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|4341.45|0
1637571240000|2021-11-22 08:54:00|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|4342.15|0
1637571280000|2021-11-22 08:54:40|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|0
1637571290000|2021-11-22 08:54:50|4342.83|4342.83|4343.5|4343.5|4343.5|4343.5|4342.83|4342.83|0
1637571300000|2021-11-22 08:55:00|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|0
1637571340000|2021-11-22 08:55:40|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|4342.98|0
1637571360000|2021-11-22 08:56:00|4342.3|4342.3|4343|4343|4343|4343|4342.3|4342.3|0
1637571420000|2021-11-22 08:57:00|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|4342.3|0
1637571440000|2021-11-22 08:57:20|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|0
1637571450000|2021-11-22 08:57:30|4342.3|4342.3|4342.83|4342.83|4342.83|4342.83|4342.3|4342.3|0
1637571510000|2021-11-22 08:58:30|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|4343.18|0
1637571530000|2021-11-22 08:58:50|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|4342.48|0
1637571560000|2021-11-22 08:59:20|4343.15|4343.15|4343.5|4343.5|4343.5|4343.5|4343.15|4343.15|0
1637571580000|2021-11-22 08:59:40|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|4343.27|0
1637571590000|2021-11-22 08:59:50|4343.79|4343.79|4345.64|4345.64|4345.64|4345.64|4343.79|4343.79|0
1637571600000|2021-11-22 09:00:00|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|4345.46|0
1637571620000|2021-11-22 09:00:20|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|0
1637571630000|2021-11-22 09:00:30|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|4345.64|0
1637571640000|2021-11-22 09:00:40|4345.46|4345.46|4344.41|4344.41|4345.46|4345.46|4344.41|4344.41|0
1637571660000|2021-11-22 09:01:00|4343.88|4343.88|4342.97|4342.97|4343.88|4343.88|4342.97|4342.97|0
1637571670000|2021-11-22 09:01:10|4342.8|4342.8|4343.47|4343.47|4343.47|4343.47|4342.8|4342.8|0
1637571680000|2021-11-22 09:01:20|4343.59|4343.59|4343.24|4343.24|4343.59|4343.59|4343.24|4343.24|0
1637571710000|2021-11-22 09:01:50|4343.59|4343.59|4343.61|4343.61|4343.61|4343.61|4343.26|4343.26|0
1637571720000|2021-11-22 09:02:00|4343.38|4343.38|4343.26|4343.26|4343.38|4343.38|4343.26|4343.26|0
1637571730000|2021-11-22 09:02:10|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|0
1637571740000|2021-11-22 09:02:20|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1637571760000|2021-11-22 09:02:40|4342.59|4342.59|4342.94|4342.94|4342.94|4342.94|4342.59|4342.59|0
1637571770000|2021-11-22 09:02:50|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|0
1637571780000|2021-11-22 09:03:00|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1637571810000|2021-11-22 09:03:30|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|0
1637571820000|2021-11-22 09:03:40|4345.01|4345.01|4345.37|4345.37|4345.37|4345.37|4345.01|4345.01|0
1637571860000|2021-11-22 09:04:20|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|0
1637571880000|2021-11-22 09:04:40|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1637571900000|2021-11-22 09:05:00|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|0
1637571920000|2021-11-22 09:05:20|4344.34|4344.34|4343.46|4343.46|4344.34|4344.34|4343.29|4343.29|0
1637571940000|2021-11-22 09:05:40|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|0
1637571980000|2021-11-22 09:06:20|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1637572000000|2021-11-22 09:06:40|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|0
1637572020000|2021-11-22 09:07:00|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1637572030000|2021-11-22 09:07:10|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|0
1637572050000|2021-11-22 09:07:30|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|0
1637572060000|2021-11-22 09:07:40|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|0
1637572070000|2021-11-22 09:07:50|4341.94|4341.94|4341.59|4341.59|4341.94|4341.94|4341.59|4341.59|0
1637572080000|2021-11-22 09:08:00|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|0
1637572090000|2021-11-22 09:08:10|4341.62|4341.62|4341.62|4341.62|4341.62|4341.62|4341.62|4341.62|0
1637572110000|2021-11-22 09:08:30|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|0
1637572120000|2021-11-22 09:08:40|4341.94|4341.94|4341.77|4341.77|4341.94|4341.94|4341.77|4341.77|0
1637572130000|2021-11-22 09:08:50|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|4341.42|0
1637572140000|2021-11-22 09:09:00|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|0
1637572210000|2021-11-22 09:10:10|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|0
1637572220000|2021-11-22 09:10:20|4343.34|4343.34|4343.17|4343.17|4343.34|4343.34|4343.17|4343.17|0
1637572240000|2021-11-22 09:10:40|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|4343.34|0
1637572250000|2021-11-22 09:10:50|4343.17|4343.17|4343.34|4343.34|4343.34|4343.34|4343.17|4343.17|0
1637572260000|2021-11-22 09:11:00|4343.52|4343.52|4343.34|4343.34|4343.52|4343.52|4343.34|4343.34|0
1637572290000|2021-11-22 09:11:30|4343.52|4343.52|4343.7|4343.7|4343.7|4343.7|4343.52|4343.52|0
1637572300000|2021-11-22 09:11:40|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|4342.99|0
1637572340000|2021-11-22 09:12:20|4343.52|4343.52|4343.52|4343.52|4343.52|4343.52|4343.52|4343.52|0
1637572370000|2021-11-22 09:12:50|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|4344.2|0
1637572390000|2021-11-22 09:13:10|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|0
1637572400000|2021-11-22 09:13:20|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|4345.01|0
1637572420000|2021-11-22 09:13:40|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|4345.72|0
1637572440000|2021-11-22 09:14:00|4346.39|4346.39|4346.39|4346.39|4346.39|4346.39|4346.39|4346.39|0
1637572460000|2021-11-22 09:14:20|4347.07|4347.07|4347.59|4347.59|4347.59|4347.59|4347.07|4347.07|0
1637572480000|2021-11-22 09:14:40|4348.12|4348.12|4349|4349|4349|4349|4348.12|4348.12|0
1637572520000|2021-11-22 09:15:20|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|4348.12|0
1637572530000|2021-11-22 09:15:30|4347.77|4347.77|4347.24|4347.24|4347.77|4347.77|4347.24|4347.24|0
1637572540000|2021-11-22 09:15:40|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|4347.94|0
1637572550000|2021-11-22 09:15:50|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|4347.59|0
1637572580000|2021-11-22 09:16:20|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|0
1637572590000|2021-11-22 09:16:30|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|4346.57|0
1637572620000|2021-11-22 09:17:00|4346.22|4346.22|4344.86|4344.86|4346.22|4346.22|4344.86|4344.86|0
1637572640000|2021-11-22 09:17:20|4344.19|4344.19|4342.81|4342.81|4344.19|4344.19|4342.81|4342.81|0
1637572650000|2021-11-22 09:17:30|4342.46|4342.46|4342.46|4342.46|4342.46|4342.46|4342.46|4342.46|0
1637572670000|2021-11-22 09:17:50|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|0
1637572740000|2021-11-22 09:19:00|4341.61|4341.61|4341.08|4341.08|4341.61|4341.61|4341.08|4341.08|0
1637572750000|2021-11-22 09:19:10|4340.92|4340.92|4340.76|4340.76|4340.92|4340.92|4340.76|4340.76|0
1637572780000|2021-11-22 09:19:40|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|4340.61|0
1637572810000|2021-11-22 09:20:10|4340.49|4340.49|4339.79|4339.79|4340.49|4340.49|4339.79|4339.79|0
1637572820000|2021-11-22 09:20:20|4339.39|4339.39|4340.06|4340.06|4340.06|4340.06|4339.39|4339.39|0
1637572830000|2021-11-22 09:20:30|4340.21|4340.21|4340.06|4340.06|4340.21|4340.21|4340.06|4340.06|0
1637572840000|2021-11-22 09:20:40|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|0
1637572870000|2021-11-22 09:21:10|4340.06|4340.06|4339.36|4339.36|4340.06|4340.06|4338.83|4338.83|0
1637572900000|2021-11-22 09:21:40|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|4339.01|0
1637572910000|2021-11-22 09:21:50|4339.36|4339.36|4339.18|4339.18|4339.36|4339.36|4339.18|4339.18|0
1637572940000|2021-11-22 09:22:20|4340.06|4340.06|4340.41|4340.41|4340.41|4340.41|4340.06|4340.06|0
1637572950000|2021-11-22 09:22:30|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|4339.88|0
1637573020000|2021-11-22 09:23:40|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|0
1637573040000|2021-11-22 09:24:00|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|0
1637573050000|2021-11-22 09:24:10|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|4338.04|0
1637573070000|2021-11-22 09:24:30|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|4337.93|0
1637573120000|2021-11-22 09:25:20|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|4337.4|0
1637573130000|2021-11-22 09:25:30|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|4337.05|0
1637573150000|2021-11-22 09:25:50|4337.72|4337.72|4338.42|4338.42|4339.28|4339.28|4337.72|4337.72|0
1637573170000|2021-11-22 09:26:10|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|4337.72|0
1637573190000|2021-11-22 09:26:30|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|4338.07|0
1637573200000|2021-11-22 09:26:40|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|4337.96|0
1637573210000|2021-11-22 09:26:50|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|4337.43|0
1637573250000|2021-11-22 09:27:30|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|0
1637573280000|2021-11-22 09:28:00|4336|4336|4335.85|4335.85|4336|4336|4335.85|4335.85|0
1637573290000|2021-11-22 09:28:10|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|4336.38|0
1637573300000|2021-11-22 09:28:20|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1637573380000|2021-11-22 09:29:40|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|4336.85|0
1637573390000|2021-11-22 09:29:50|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|4337.52|0
1637573400000|2021-11-22 09:30:00|4338.2|4338.2|4338.17|4338.17|4338.2|4338.2|4337.94|4337.94|0
1637573410000|2021-11-22 09:30:10|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|0
1637573420000|2021-11-22 09:30:20|4338.99|4338.99|4339.31|4339.31|4339.31|4339.31|4338.99|4338.99|0
1637573430000|2021-11-22 09:30:30|4338.96|4338.96|4338.29|4338.29|4338.96|4338.96|4338.29|4338.29|0
1637573480000|2021-11-22 09:31:20|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|0
1637573490000|2021-11-22 09:31:30|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|0
1637573500000|2021-11-22 09:31:40|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|0
1637573520000|2021-11-22 09:32:00|4337.06|4337.06|4337.18|4337.18|4337.18|4337.18|4336.83|4336.83|0
1637573550000|2021-11-22 09:32:30|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|4336.83|0
1637573560000|2021-11-22 09:32:40|4336.59|4336.59|4336.36|4336.36|4336.59|4336.59|4336.36|4336.36|0
1637573590000|2021-11-22 09:33:10|4336.24|4336.24|4336.36|4336.36|4336.36|4336.36|4336.24|4336.24|0
1637573600000|2021-11-22 09:33:20|4336.47|4336.47|4336.59|4336.59|4336.59|4336.59|4336.47|4336.47|0
1637573650000|2021-11-22 09:34:10|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|0
1637573660000|2021-11-22 09:34:20|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|0
1637573720000|2021-11-22 09:35:20|4338.32|4338.32|4339.02|4339.02|4339.02|4339.02|4338.32|4338.32|0
1637573750000|2021-11-22 09:35:50|4339.7|4339.7|4340.75|4340.75|4340.75|4340.75|4339.7|4339.7|0
1637573790000|2021-11-22 09:36:30|4341.27|4341.27|4342.15|4342.15|4342.15|4342.15|4341.27|4341.27|0
1637573800000|2021-11-22 09:36:40|4341.8|4341.8|4342.33|4342.33|4342.5|4342.5|4341.8|4341.8|0
1637573820000|2021-11-22 09:37:00|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|4342.03|0
1637573830000|2021-11-22 09:37:10|4341.88|4341.88|4341.74|4341.74|4341.88|4341.88|4341.74|4341.74|0
1637573850000|2021-11-22 09:37:30|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|4342.44|0
1637573860000|2021-11-22 09:37:40|4341.03|4341.03|4342.44|4342.44|4342.44|4342.44|4341.03|4341.03|0
1637573870000|2021-11-22 09:37:50|4342.61|4342.61|4343.66|4343.66|4343.66|4343.66|4342.61|4342.61|0
1637573880000|2021-11-22 09:38:00|4343.14|4343.14|4342.79|4342.79|4343.84|4343.84|4342.79|4342.79|0
1637573910000|2021-11-22 09:38:30|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1637573940000|2021-11-22 09:39:00|4343.32|4343.32|4344.51|4344.51|4344.51|4344.51|4343.32|4343.32|0
1637573950000|2021-11-22 09:39:10|4345.18|4345.18|4345.18|4345.18|4345.18|4345.18|4345.18|4345.18|0
1637573960000|2021-11-22 09:39:20|4345.48|4345.48|4344.78|4344.78|4345.83|4345.83|4344.78|4344.78|0
1637573970000|2021-11-22 09:39:30|4345.07|4345.07|4345.07|4345.07|4345.07|4345.07|4345.07|4345.07|0
1637573980000|2021-11-22 09:39:40|4345.25|4345.25|4344.9|4344.9|4345.25|4345.25|4344.9|4344.9|0
1637573990000|2021-11-22 09:39:50|4345.42|4345.42|4345.6|4345.6|4345.77|4345.77|4345.42|4345.42|0
1637574000000|2021-11-22 09:40:00|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|0
1637574010000|2021-11-22 09:40:10|4345.77|4345.77|4345.77|4345.77|4345.77|4345.77|4345.77|4345.77|0
1637574020000|2021-11-22 09:40:20|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|0
1637574030000|2021-11-22 09:40:30|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|4344.92|0
1637574050000|2021-11-22 09:40:50|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|4345.97|0
1637574060000|2021-11-22 09:41:00|4345.5|4345.5|4346.18|4346.18|4346.18|4346.18|4345.5|4345.5|0
1637574090000|2021-11-22 09:41:30|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|4346.29|0
1637574120000|2021-11-22 09:42:00|4345.59|4345.59|4345.77|4345.77|4345.77|4345.77|4345.59|4345.59|0
1637574130000|2021-11-22 09:42:10|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|4345.42|0
1637574140000|2021-11-22 09:42:20|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|0
1637574160000|2021-11-22 09:42:40|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|0
1637574200000|2021-11-22 09:43:20|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|4344.74|0
1637574240000|2021-11-22 09:44:00|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|0
1637574260000|2021-11-22 09:44:20|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|4344.57|0
1637574270000|2021-11-22 09:44:30|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|4344.04|0
1637574280000|2021-11-22 09:44:40|4343.34|4343.34|4343.51|4343.51|4343.51|4343.51|4343.34|4343.34|0
1637574300000|2021-11-22 09:45:00|4343.86|4343.86|4342.86|4342.86|4343.86|4343.86|4342.51|4342.51|0
1637574330000|2021-11-22 09:45:30|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|0
1637574340000|2021-11-22 09:45:40|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|4341.6|0
1637574350000|2021-11-22 09:45:50|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|4342.27|0
1637574390000|2021-11-22 09:46:30|4341.75|4341.75|4340.37|4340.37|4341.92|4341.92|4340.37|4340.37|0
1637574400000|2021-11-22 09:46:40|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|0
1637574420000|2021-11-22 09:47:00|4338.82|4338.82|4338.64|4338.64|4339.17|4339.17|4338.64|4338.64|0
1637574430000|2021-11-22 09:47:10|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|4339.17|0
1637574480000|2021-11-22 09:48:00|4338.64|4338.64|4339.34|4339.34|4339.34|4339.34|4338.64|4338.64|0
1637574510000|2021-11-22 09:48:30|4339.69|4339.69|4339.99|4339.99|4339.99|4339.99|4339.69|4339.69|0
1637574530000|2021-11-22 09:48:50|4340.52|4340.52|4341.19|4341.19|4341.19|4341.19|4340.52|4340.52|0
1637574570000|2021-11-22 09:49:30|4340.52|4340.52|4340.34|4340.34|4340.52|4340.52|4340.34|4340.34|0
1637574600000|2021-11-22 09:50:00|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|4339.11|0
1637574620000|2021-11-22 09:50:20|4339.64|4339.64|4340.16|4340.16|4340.16|4340.16|4339.64|4339.64|0
1637574630000|2021-11-22 09:50:30|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|0
1637574640000|2021-11-22 09:50:40|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|4340.52|0
1637574660000|2021-11-22 09:51:00|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|0
1637574680000|2021-11-22 09:51:20|4340.4|4340.4|4340.24|4340.24|4340.4|4340.4|4340.24|4340.24|0
1637574700000|2021-11-22 09:51:40|4339.56|4339.56|4338.4|4338.4|4339.56|4339.56|4338.4|4338.4|0
1637574710000|2021-11-22 09:51:50|4337.87|4337.87|4337.82|4337.82|4337.87|4337.87|4337.82|4337.82|0
1637574730000|2021-11-22 09:52:10|4337.14|4337.14|4337.82|4337.82|4337.82|4337.82|4337.14|4337.14|0
1637574750000|2021-11-22 09:52:30|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|0
1637574770000|2021-11-22 09:52:50|4337.3|4337.3|4339.03|4339.03|4339.03|4339.03|4337.3|4337.3|0
1637574840000|2021-11-22 09:54:00|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|4339.38|0
1637574850000|2021-11-22 09:54:10|4339.03|4339.03|4338.51|4338.51|4339.03|4339.03|4338.51|4338.51|0
1637574860000|2021-11-22 09:54:20|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|0
1637574880000|2021-11-22 09:54:40|4340.21|4340.21|4340.21|4340.21|4340.21|4340.21|4339.33|4339.33|0
1637574930000|2021-11-22 09:55:30|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|0
1637574940000|2021-11-22 09:55:40|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|4339.18|0
1637574950000|2021-11-22 09:55:50|4339.86|4339.86|4340.42|4340.42|4340.73|4340.73|4339.86|4339.86|0
1637574960000|2021-11-22 09:56:00|4340.47|4340.47|4339.77|4339.77|4340.47|4340.47|4339.77|4339.77|0
1637574990000|2021-11-22 09:56:30|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|0
1637575010000|2021-11-22 09:56:50|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340|4340|0
1637575020000|2021-11-22 09:57:00|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|0
1637575030000|2021-11-22 09:57:10|4339.62|4339.62|4339.95|4339.95|4339.95|4339.95|4339.62|4339.62|0
1637575040000|2021-11-22 09:57:20|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|0
1637575070000|2021-11-22 09:57:50|4341.15|4341.15|4340.63|4340.63|4341.15|4341.15|4340.63|4340.63|0
1637575110000|2021-11-22 09:58:30|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|4340.04|0
1637575150000|2021-11-22 09:59:10|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|4339.81|0
1637575160000|2021-11-22 09:59:20|4339.69|4339.69|4339.57|4339.57|4339.69|4339.69|4339.57|4339.57|0
1637575170000|2021-11-22 09:59:30|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|0
1637575200000|2021-11-22 10:00:00|4339.57|4339.57|4339.45|4339.45|4339.57|4339.57|4339.45|4339.45|0
1637575210000|2021-11-22 10:00:10|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1637575220000|2021-11-22 10:00:20|4339.9|4339.9|4341.66|4341.66|4342.1|4342.1|4339.9|4339.9|0
1637575240000|2021-11-22 10:00:40|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1637575250000|2021-11-22 10:00:50|4342.68|4342.68|4343.36|4343.36|4343.36|4343.36|4342.68|4342.68|0
1637575260000|2021-11-22 10:01:00|4343.24|4343.24|4343.36|4343.36|4343.36|4343.36|4343.24|4343.24|0
1637575280000|2021-11-22 10:01:20|4344.06|4344.06|4344.59|4344.59|4344.59|4344.59|4344.06|4344.06|0
1637575290000|2021-11-22 10:01:30|4344.94|4344.94|4346.14|4346.14|4346.14|4346.14|4344.94|4344.94|0
1637575300000|2021-11-22 10:01:40|4346.81|4346.81|4346.64|4346.64|4346.81|4346.81|4346.64|4346.64|0
1637575320000|2021-11-22 10:02:00|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|4346.76|0
1637575340000|2021-11-22 10:02:20|4347.46|4347.46|4347.89|4347.89|4347.89|4347.89|4347.28|4347.28|0
1637575380000|2021-11-22 10:03:00|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|0
1637575400000|2021-11-22 10:03:20|4346.95|4346.95|4347.01|4347.01|4347.01|4347.01|4346.31|4346.31|0
1637575450000|2021-11-22 10:04:10|4346.31|4346.31|4345.96|4345.96|4346.31|4346.31|4345.96|4345.96|0
1637575470000|2021-11-22 10:04:30|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|4345.28|0
1637575500000|2021-11-22 10:05:00|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|4345.63|0
1637575550000|2021-11-22 10:05:50|4346.31|4346.31|4346.66|4346.66|4346.66|4346.66|4346.31|4346.31|0
1637575570000|2021-11-22 10:06:10|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|4347.19|0
1637575620000|2021-11-22 10:07:00|4348.06|4348.06|4349.34|4349.34|4349.34|4349.34|4347.89|4347.89|0
1637575630000|2021-11-22 10:07:10|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|4350.57|0
1637575640000|2021-11-22 10:07:20|4350.41|4350.41|4351.05|4351.05|4351.05|4351.05|4350.41|4350.41|0
1637575650000|2021-11-22 10:07:30|4350.9|4350.9|4350.63|4350.63|4350.9|4350.9|4350.63|4350.63|0
1637575660000|2021-11-22 10:07:40|4350.93|4350.93|4350.93|4350.93|4350.93|4350.93|4350.93|4350.93|0
1637575680000|2021-11-22 10:08:00|4352.33|4352.33|4351.28|4351.28|4352.5|4352.5|4351.28|4351.28|0
1637575690000|2021-11-22 10:08:10|4352.5|4352.5|4353.21|4353.21|4354.08|4354.08|4352.5|4352.5|0
1637575700000|2021-11-22 10:08:20|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|4352.85|0
1637575710000|2021-11-22 10:08:30|4352.33|4352.33|4351.98|4351.98|4352.33|4352.33|4351.98|4351.98|0
1637575720000|2021-11-22 10:08:40|4351.8|4351.8|4351.8|4351.8|4351.8|4351.8|4351.8|4351.8|0
1637575740000|2021-11-22 10:09:00|4351.63|4351.63|4351.98|4351.98|4351.98|4351.98|4351.63|4351.63|0
1637575750000|2021-11-22 10:09:10|4352.65|4352.65|4351.95|4351.95|4352.65|4352.65|4351.95|4351.95|0
1637575780000|2021-11-22 10:09:40|4351.43|4351.43|4351.6|4351.6|4352.13|4352.13|4351.43|4351.43|0
1637575790000|2021-11-22 10:09:50|4352.3|4352.3|4351.95|4351.95|4352.48|4352.48|4351.95|4351.95|0
1637575800000|2021-11-22 10:10:00|4352.65|4352.65|4352.48|4352.48|4352.65|4352.65|4352.48|4352.48|0
1637575810000|2021-11-22 10:10:10|4352.3|4352.3|4352.3|4352.3|4352.3|4352.3|4352.3|4352.3|0
1637575820000|2021-11-22 10:10:20|4351.63|4351.63|4351.98|4351.98|4351.98|4351.98|4351.63|4351.63|0
1637575840000|2021-11-22 10:10:40|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|4352.68|0
1637575850000|2021-11-22 10:10:50|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|4352.15|0
1637575860000|2021-11-22 10:11:00|4352.85|4352.85|4353.53|4353.53|4353.53|4353.53|4352.85|4352.85|0
1637575880000|2021-11-22 10:11:20|4353.37|4353.37|4352.87|4352.87|4353.54|4353.54|4352.87|4352.87|0
1637575890000|2021-11-22 10:11:30|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|4353.92|0
1637575920000|2021-11-22 10:12:00|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|4353.8|0
1637575930000|2021-11-22 10:12:10|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|4353.63|0
1637575940000|2021-11-22 10:12:20|4353.27|4353.27|4353.8|4353.8|4353.8|4353.8|4353.27|4353.27|0
1637575960000|2021-11-22 10:12:40|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|4352.92|0
1637575980000|2021-11-22 10:13:00|4353.98|4353.98|4353.1|4353.1|4353.98|4353.98|4353.1|4353.1|0
1637575990000|2021-11-22 10:13:10|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|4352.4|0
1637576000000|2021-11-22 10:13:20|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|4351.7|0
1637576010000|2021-11-22 10:13:30|4351.87|4351.87|4351.7|4351.7|4351.87|4351.87|4351.7|4351.7|0
1637576040000|2021-11-22 10:14:00|4350.82|4350.82|4350.14|4350.14|4350.82|4350.82|4350.14|4350.14|0
1637576050000|2021-11-22 10:14:10|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|4349.27|0
1637576070000|2021-11-22 10:14:30|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|4348.94|0
1637576100000|2021-11-22 10:15:00|4347.89|4347.89|4348.06|4348.06|4348.06|4348.06|4347.89|4347.89|0
1637576120000|2021-11-22 10:15:20|4347.54|4347.54|4346.6|4346.6|4347.83|4347.83|4346.6|4346.6|0
1637576140000|2021-11-22 10:15:40|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|4345.93|0
1637576160000|2021-11-22 10:16:00|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|4345.81|0
1637576180000|2021-11-22 10:16:20|4346.49|4346.49|4347.71|4347.71|4347.71|4347.71|4346.49|4346.49|0
1637576220000|2021-11-22 10:17:00|4346.49|4346.49|4346.66|4346.66|4346.66|4346.66|4346.49|4346.49|0
1637576240000|2021-11-22 10:17:20|4346.84|4346.84|4346.84|4346.84|4346.84|4346.84|4346.84|4346.84|0
1637576250000|2021-11-22 10:17:30|4347.01|4347.01|4346.34|4346.34|4347.01|4347.01|4346.34|4346.34|0
1637576270000|2021-11-22 10:17:50|4345.46|4345.46|4346.13|4346.13|4346.13|4346.13|4345.46|4345.46|0
1637576300000|2021-11-22 10:18:20|4346.31|4346.31|4347.01|4347.01|4347.01|4347.01|4345.96|4345.96|0
1637576340000|2021-11-22 10:19:00|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|4346.13|0
1637576410000|2021-11-22 10:20:10|4345.96|4345.96|4345.78|4345.78|4345.96|4345.96|4345.78|4345.78|0
1637576490000|2021-11-22 10:21:30|4346.49|4346.49|4346.13|4346.13|4346.49|4346.49|4346.13|4346.13|0
1637576500000|2021-11-22 10:21:40|4346.02|4346.02|4346.37|4346.37|4346.37|4346.37|4346.02|4346.02|0
1637576520000|2021-11-22 10:22:00|4346.22|4346.22|4345.87|4345.87|4346.22|4346.22|4345.52|4345.52|0
1637576550000|2021-11-22 10:22:30|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|0
1637576560000|2021-11-22 10:22:40|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|4346.86|0
1637576610000|2021-11-22 10:23:30|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|4347.15|0
1637576630000|2021-11-22 10:23:50|4347.05|4347.05|4347.72|4347.72|4347.72|4347.72|4347.05|4347.05|0
1637576660000|2021-11-22 10:24:20|4347.9|4347.9|4348.43|4348.43|4348.43|4348.43|4347.9|4347.9|0
1637576680000|2021-11-22 10:24:40|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|4349.1|0
1637576690000|2021-11-22 10:24:50|4349.43|4349.43|4349.1|4349.1|4349.43|4349.43|4349.1|4349.1|0
1637576740000|2021-11-22 10:25:40|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|4349.22|0
1637576750000|2021-11-22 10:25:50|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|4349.92|0
1637576760000|2021-11-22 10:26:00|4349.76|4349.76|4350.43|4350.43|4350.43|4350.43|4349.76|4349.76|0
1637576780000|2021-11-22 10:26:20|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|0
1637576790000|2021-11-22 10:26:30|4350.8|4350.8|4350.27|4350.27|4350.97|4350.97|4349.92|4349.92|0
1637576800000|2021-11-22 10:26:40|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|0
1637576820000|2021-11-22 10:27:00|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|4350.95|0
1637576850000|2021-11-22 10:27:30|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|4351.62|0
1637576890000|2021-11-22 10:28:10|4351.31|4351.31|4350.99|4350.99|4351.31|4351.31|4350.99|4350.99|0
1637576900000|2021-11-22 10:28:20|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|4352.34|0
1637576910000|2021-11-22 10:28:30|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|4351.64|0
1637576920000|2021-11-22 10:28:40|4352.11|4352.11|4352.01|4352.01|4352.11|4352.11|4352.01|4352.01|0
1637576940000|2021-11-22 10:29:00|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|0
1637576950000|2021-11-22 10:29:10|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|4352.9|0
1637576990000|2021-11-22 10:29:50|4352.02|4352.02|4352.37|4352.37|4352.37|4352.37|4352.02|4352.02|0
1637577000000|2021-11-22 10:30:00|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|4352.22|0
1637577020000|2021-11-22 10:30:20|4353.1|4353.1|4353.27|4353.27|4353.27|4353.27|4353.1|4353.1|0
1637577050000|2021-11-22 10:30:50|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|4353.95|0
1637577070000|2021-11-22 10:31:10|4354.48|4354.48|4355|4355|4355|4355|4354.48|4354.48|0
1637577080000|2021-11-22 10:31:20|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|4354.3|0
1637577100000|2021-11-22 10:31:40|4354.56|4354.56|4354.93|4354.93|4354.93|4354.93|4354.56|4354.56|0
1637577120000|2021-11-22 10:32:00|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|4354.26|0
1637577160000|2021-11-22 10:32:40|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|4354.78|0
1637577170000|2021-11-22 10:32:50|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|4354.11|0
1637577190000|2021-11-22 10:33:10|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|4354.81|0
1637577200000|2021-11-22 10:33:20|4354.86|4354.86|4355.06|4355.06|4355.23|4355.23|4354.86|4354.86|0
1637577250000|2021-11-22 10:34:10|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|4354.38|0
1637577260000|2021-11-22 10:34:20|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|4355.06|0
1637577270000|2021-11-22 10:34:30|4355.21|4355.21|4355.74|4355.74|4355.74|4355.74|4355.21|4355.21|0
1637577300000|2021-11-22 10:35:00|4356.27|4356.27|4356.48|4356.48|4356.48|4356.48|4356.27|4356.27|0
1637577330000|2021-11-22 10:35:30|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|4356.13|0
1637577350000|2021-11-22 10:35:50|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|4355.45|0
1637577360000|2021-11-22 10:36:00|4355.5|4355.5|4354.71|4354.71|4355.66|4355.66|4354.5|4354.5|0
1637577370000|2021-11-22 10:36:10|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|0
1637577380000|2021-11-22 10:36:20|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1637577400000|2021-11-22 10:36:40|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|4355.93|0
1637577410000|2021-11-22 10:36:50|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|4356.1|0
1637577420000|2021-11-22 10:37:00|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|4356.45|0
1637577430000|2021-11-22 10:37:10|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|4356.87|0
1637577440000|2021-11-22 10:37:20|4356.29|4356.29|4357.69|4357.69|4357.69|4357.69|4356.29|4356.29|0
1637577450000|2021-11-22 10:37:30|4358.17|4358.17|4357.93|4357.93|4358.17|4358.17|4357.93|4357.93|0
1637577460000|2021-11-22 10:37:40|4357.58|4357.58|4357.34|4357.34|4357.7|4357.7|4357.34|4357.34|0
1637577480000|2021-11-22 10:38:00|4357.46|4357.46|4357.93|4357.93|4357.93|4357.93|4357.46|4357.46|0
1637577490000|2021-11-22 10:38:10|4358.05|4358.05|4358.28|4358.28|4358.28|4358.28|4357.75|4357.75|0
1637577500000|2021-11-22 10:38:20|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|4357.93|0
1637577510000|2021-11-22 10:38:30|4358.05|4358.05|4358.17|4358.17|4358.17|4358.17|4358.05|4358.05|0
1637577540000|2021-11-22 10:39:00|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|4359.04|0
1637577550000|2021-11-22 10:39:10|4359.21|4359.21|4360.95|4360.95|4360.95|4360.95|4359.04|4359.04|0
1637577560000|2021-11-22 10:39:20|4361.05|4361.05|4360.88|4360.88|4361.05|4361.05|4360.88|4360.88|0
1637577570000|2021-11-22 10:39:30|4360.52|4360.52|4360|4360|4360.52|4360.52|4360|4360|0
1637577580000|2021-11-22 10:39:40|4359.88|4359.88|4359.65|4359.65|4359.88|4359.88|4359.65|4359.65|0
1637577590000|2021-11-22 10:39:50|4359.3|4359.3|4358.42|4358.42|4359.3|4359.3|4358.3|4358.3|0
1637577600000|2021-11-22 10:40:00|4358.77|4358.77|4359.94|4359.94|4359.94|4359.94|4358.77|4358.77|0
1637577610000|2021-11-22 10:40:10|4360.64|4360.64|4360.23|4360.23|4361.75|4361.75|4360.23|4360.23|0
1637577630000|2021-11-22 10:40:30|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|4359.36|0
1637577640000|2021-11-22 10:40:40|4359.53|4359.53|4359.71|4359.71|4359.71|4359.71|4359.53|4359.53|0
1637577680000|2021-11-22 10:41:20|4359.18|4359.18|4359.71|4359.71|4359.71|4359.71|4359.18|4359.18|0
1637577690000|2021-11-22 10:41:30|4359.88|4359.88|4360.93|4360.93|4360.93|4360.93|4359.71|4359.71|0
1637577700000|2021-11-22 10:41:40|4360.58|4360.58|4360.41|4360.41|4360.58|4360.58|4360.23|4360.23|0
1637577710000|2021-11-22 10:41:50|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|4360.06|0
1637577720000|2021-11-22 10:42:00|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|4360.23|0
1637577730000|2021-11-22 10:42:10|4360.58|4360.58|4360.76|4360.76|4360.76|4360.76|4360.58|4360.58|0
1637577740000|2021-11-22 10:42:20|4360.06|4360.06|4360.64|4360.64|4360.64|4360.64|4360.06|4360.06|0
1637577750000|2021-11-22 10:42:30|4360.29|4360.29|4359.94|4359.94|4360.29|4360.29|4359.94|4359.94|0
1637577760000|2021-11-22 10:42:40|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|4359.59|0
1637577770000|2021-11-22 10:42:50|4360.29|4360.29|4360.47|4360.47|4361.17|4361.17|4360.29|4360.29|0
1637577780000|2021-11-22 10:43:00|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|4359.77|0
1637577790000|2021-11-22 10:43:10|4360.82|4360.82|4365.18|4365.18|4365.18|4365.18|4360.82|4360.82|0
1637577800000|2021-11-22 10:43:20|4364.91|4364.91|4365.59|4365.59|4365.59|4365.59|4364.91|4364.91|0
1637577820000|2021-11-22 10:43:40|4367.87|4367.87|4367.52|4367.52|4368.4|4368.4|4367.52|4367.52|0
1637577830000|2021-11-22 10:43:50|4368.4|4368.4|4369.8|4369.8|4369.8|4369.8|4368.4|4368.4|0
1637577840000|2021-11-22 10:44:00|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|4370.27|0
1637577850000|2021-11-22 10:44:10|4370.1|4370.1|4371.68|4371.68|4371.68|4371.68|4370.1|4370.1|0
1637577860000|2021-11-22 10:44:20|4370.45|4370.45|4372|4372|4372|4372|4370.45|4370.45|0
1637577870000|2021-11-22 10:44:30|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|4371.12|0
1637577880000|2021-11-22 10:44:40|4372.18|4372.18|4373.38|4373.38|4373.38|4373.38|4372|4372|0
1637577890000|2021-11-22 10:44:50|4372.85|4372.85|4371.8|4371.8|4373.9|4373.9|4371.8|4371.8|0
1637577910000|2021-11-22 10:45:10|4371.12|4371.12|4372|4372|4372|4372|4371.12|4371.12|0
1637577920000|2021-11-22 10:45:20|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.3|4371.3|0
1637577930000|2021-11-22 10:45:30|4370.95|4370.95|4370.27|4370.27|4370.95|4370.95|4370.27|4370.27|0
1637577970000|2021-11-22 10:46:10|4370.62|4370.62|4370.81|4370.81|4370.81|4370.81|4370.27|4370.27|0
1637577980000|2021-11-22 10:46:20|4370.64|4370.64|4370.64|4370.64|4370.64|4370.64|4370.64|4370.64|0
1637577990000|2021-11-22 10:46:30|4370.11|4370.11|4369.58|4369.58|4370.11|4370.11|4369.58|4369.58|0
1637578000000|2021-11-22 10:46:40|4369.76|4369.76|4369.58|4369.58|4369.76|4369.76|4369.58|4369.58|0
1637578010000|2021-11-22 10:46:50|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|4369.76|0
1637578030000|2021-11-22 10:47:10|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|4370.11|0
1637578040000|2021-11-22 10:47:20|4370.99|4370.99|4370.34|4370.34|4372.04|4372.04|4370.34|4370.34|0
1637578050000|2021-11-22 10:47:30|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|4370.46|0
1637578060000|2021-11-22 10:47:40|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|4371.13|0
1637578070000|2021-11-22 10:47:50|4371.66|4371.66|4371.81|4371.81|4371.81|4371.81|4371.66|4371.66|0
1637578080000|2021-11-22 10:48:00|4372.48|4372.48|4372.81|4372.81|4372.81|4372.81|4372.48|4372.48|0
1637578110000|2021-11-22 10:48:30|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|0
1637578120000|2021-11-22 10:48:40|4371.4|4371.4|4371.29|4371.29|4371.4|4371.4|4371.29|4371.29|0
1637578130000|2021-11-22 10:48:50|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|4371.6|0
1637578140000|2021-11-22 10:49:00|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|4371.71|0
1637578150000|2021-11-22 10:49:10|4372.41|4372.41|4372.76|4372.76|4372.76|4372.76|4372.41|4372.41|0
1637578160000|2021-11-22 10:49:20|4373.11|4373.11|4373.46|4373.46|4373.46|4373.46|4373.11|4373.11|0
1637578170000|2021-11-22 10:49:30|4371.88|4371.88|4372.94|4372.94|4372.94|4372.94|4371.88|4371.88|0
1637578180000|2021-11-22 10:49:40|4372.23|4372.23|4371.71|4371.71|4372.23|4372.23|4371.71|4371.71|0
1637578190000|2021-11-22 10:49:50|4369.96|4369.96|4370.66|4370.66|4370.66|4370.66|4369.96|4369.96|0
1637578200000|2021-11-22 10:50:00|4371.01|4371.01|4369.78|4369.78|4371.01|4371.01|4369.78|4369.78|0
1637578210000|2021-11-22 10:50:10|4369.43|4369.43|4370.13|4370.13|4370.13|4370.13|4369.43|4369.43|0
1637578220000|2021-11-22 10:50:20|4369.25|4369.25|4370.31|4370.31|4370.31|4370.31|4369.08|4369.08|0
1637578230000|2021-11-22 10:50:30|4370.48|4370.48|4370.66|4370.66|4371.36|4371.36|4370.48|4370.48|0
1637578240000|2021-11-22 10:50:40|4371.71|4371.71|4370.66|4370.66|4371.71|4371.71|4370.48|4370.48|0
1637578250000|2021-11-22 10:50:50|4370.8|4370.8|4370.45|4370.45|4370.8|4370.8|4370.45|4370.45|0
1637578260000|2021-11-22 10:51:00|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|4371.85|0
1637578270000|2021-11-22 10:51:10|4372.56|4372.56|4372.56|4372.56|4372.56|4372.56|4372.56|4372.56|0
1637578290000|2021-11-22 10:51:30|4373.78|4373.78|4373.64|4373.64|4373.78|4373.78|4373.64|4373.64|0
1637578300000|2021-11-22 10:51:40|4373.75|4373.75|4374.05|4374.05|4374.05|4374.05|4373.75|4373.75|0
1637578310000|2021-11-22 10:51:50|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|4373.81|0
1637578320000|2021-11-22 10:52:00|4373.7|4373.7|4373.81|4373.81|4374.57|4374.57|4373.7|4373.7|0
1637578330000|2021-11-22 10:52:10|4373.93|4373.93|4374.28|4374.28|4374.28|4374.28|4373.81|4373.81|0
1637578340000|2021-11-22 10:52:20|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|4374.1|0
1637578350000|2021-11-22 10:52:30|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|4375.16|0
1637578360000|2021-11-22 10:52:40|4374.98|4374.98|4375.33|4375.33|4375.33|4375.33|4374.98|4374.98|0
1637578380000|2021-11-22 10:53:00|4374.98|4374.98|4374.28|4374.28|4374.98|4374.98|4374.28|4374.28|0
1637578400000|2021-11-22 10:53:20|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|4374.12|0
1637578420000|2021-11-22 10:53:40|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|4374.79|0
1637578440000|2021-11-22 10:54:00|4374.91|4374.91|4375.09|4375.09|4375.09|4375.09|4374.21|4374.21|0
1637578450000|2021-11-22 10:54:10|4375.44|4375.44|4377.19|4377.19|4377.19|4377.19|4375.44|4375.44|0
1637578480000|2021-11-22 10:54:40|4378.07|4378.07|4378.37|4378.37|4378.37|4378.37|4378.07|4378.07|0
1637578510000|2021-11-22 10:55:10|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|0
1637578530000|2021-11-22 10:55:30|4378.43|4378.43|4379.48|4379.48|4379.48|4379.48|4378.43|4378.43|0
1637578540000|2021-11-22 10:55:40|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|4379.6|0
1637578550000|2021-11-22 10:55:50|4379.28|4379.28|4379.28|4379.28|4379.28|4379.28|4379.28|4379.28|0
1637578560000|2021-11-22 10:56:00|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|0
1637578570000|2021-11-22 10:56:10|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|0
1637578590000|2021-11-22 10:56:30|4377.73|4377.73|4378.4|4378.4|4378.4|4378.4|4377.73|4377.73|0
1637578600000|2021-11-22 10:56:40|4378.57|4378.57|4380.29|4380.29|4380.29|4380.29|4378.57|4378.57|0
1637578610000|2021-11-22 10:56:50|4379.24|4379.24|4378.01|4378.01|4379.24|4379.24|4378.01|4378.01|0
1637578620000|2021-11-22 10:57:00|4377.9|4377.9|4378.13|4378.13|4378.13|4378.13|4377.9|4377.9|0
1637578650000|2021-11-22 10:57:30|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|0
1637578660000|2021-11-22 10:57:40|4375.35|4375.35|4375.7|4375.7|4375.7|4375.7|4375.35|4375.35|0
1637578690000|2021-11-22 10:58:10|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|4375.59|0
1637578720000|2021-11-22 10:58:40|4373.48|4373.48|4375.59|4375.59|4375.76|4375.76|4373.48|4373.48|0
1637578730000|2021-11-22 10:58:50|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|0
1637578740000|2021-11-22 10:59:00|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|0
1637578750000|2021-11-22 10:59:10|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|0
1637578780000|2021-11-22 10:59:40|4376.34|4376.34|4376.34|4376.34|4376.34|4376.34|4376.34|4376.34|0
1637578790000|2021-11-22 10:59:50|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|0
1637578820000|2021-11-22 11:00:20|4376.02|4376.02|4376.02|4376.02|4376.02|4376.02|4376.02|4376.02|0
1637578830000|2021-11-22 11:00:30|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|4375.49|0
1637578840000|2021-11-22 11:00:40|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|0
1637578870000|2021-11-22 11:01:10|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|0
1637578910000|2021-11-22 11:01:50|4376.43|4376.43|4376.59|4376.59|4376.59|4376.59|4376.43|4376.43|0
1637578930000|2021-11-22 11:02:10|4375.89|4375.89|4375.18|4375.18|4376.06|4376.06|4375.18|4375.18|0
1637578940000|2021-11-22 11:02:20|4375.07|4375.07|4373.66|4373.66|4375.07|4375.07|4373.66|4373.66|0
1637579000000|2021-11-22 11:03:20|4374.19|4374.19|4374.54|4374.54|4374.54|4374.54|4374.19|4374.19|0
1637579010000|2021-11-22 11:03:30|4375.59|4375.59|4375.07|4375.07|4375.59|4375.59|4375.07|4375.07|0
1637579050000|2021-11-22 11:04:10|4375.24|4375.24|4374.89|4374.89|4375.24|4375.24|4374.89|4374.89|0
1637579110000|2021-11-22 11:05:10|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|4375.57|0
1637579120000|2021-11-22 11:05:20|4374.53|4374.53|4374.64|4374.64|4374.64|4374.64|4374.29|4374.29|0
1637579130000|2021-11-22 11:05:30|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|4375.17|0
1637579160000|2021-11-22 11:06:00|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|0
1637579250000|2021-11-22 11:07:30|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|0
1637579300000|2021-11-22 11:08:20|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|0
1637579350000|2021-11-22 11:09:10|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|0
1637579360000|2021-11-22 11:09:20|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|0
1637579380000|2021-11-22 11:09:40|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|0
1637579400000|2021-11-22 11:10:00|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|4377.57|0
1637579440000|2021-11-22 11:10:40|4377.75|4377.75|4378.42|4378.42|4378.42|4378.42|4377.75|4377.75|0
1637579450000|2021-11-22 11:10:50|4378.95|4378.95|4378.79|4378.79|4378.95|4378.95|4378.79|4378.79|0
1637579460000|2021-11-22 11:11:00|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|4378.44|0
1637579470000|2021-11-22 11:11:10|4377.73|4377.73|4376.51|4376.51|4377.73|4377.73|4376.51|4376.51|0
1637579490000|2021-11-22 11:11:30|4375.98|4375.98|4374.23|4374.23|4375.98|4375.98|4374.23|4374.23|0
1637579500000|2021-11-22 11:11:40|4373.88|4373.88|4374.4|4374.4|4374.4|4374.4|4373.88|4373.88|0
1637579510000|2021-11-22 11:11:50|4374.75|4374.75|4374.4|4374.4|4374.75|4374.75|4374.4|4374.4|0
1637579520000|2021-11-22 11:12:00|4373.88|4373.88|4372.98|4372.98|4373.88|4373.88|4372.98|4372.98|0
1637579530000|2021-11-22 11:12:10|4373.09|4373.09|4372.25|4372.25|4373.09|4373.09|4372.25|4372.25|0
1637579540000|2021-11-22 11:12:20|4372.07|4372.07|4371.93|4371.93|4372.07|4372.07|4371.78|4371.78|0
1637579550000|2021-11-22 11:12:30|4372.1|4372.1|4372.1|4372.1|4372.1|4372.1|4372.1|4372.1|0
1637579610000|2021-11-22 11:13:30|4372.45|4372.45|4371.58|4371.58|4372.45|4372.45|4371.58|4371.58|0
1637579620000|2021-11-22 11:13:40|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|4371.46|0
1637579630000|2021-11-22 11:13:50|4372.51|4372.51|4374.68|4374.68|4374.68|4374.68|4372.51|4372.51|0
1637579640000|2021-11-22 11:14:00|4374.84|4374.84|4374.32|4374.32|4374.84|4374.84|4374.32|4374.32|0
1637579650000|2021-11-22 11:14:10|4374.99|4374.99|4375.34|4375.34|4375.34|4375.34|4374.99|4374.99|0
1637579660000|2021-11-22 11:14:20|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|0
1637579690000|2021-11-22 11:14:50|4375.34|4375.34|4375.52|4375.52|4375.52|4375.52|4375.34|4375.34|0
1637579700000|2021-11-22 11:15:00|4376.05|4376.05|4376.26|4376.26|4376.47|4376.47|4376.05|4376.05|0
1637579710000|2021-11-22 11:15:10|4375.55|4375.55|4375.73|4375.73|4375.73|4375.73|4375.55|4375.55|0
1637579720000|2021-11-22 11:15:20|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|4375.85|0
1637579760000|2021-11-22 11:16:00|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|4377.2|0
1637579790000|2021-11-22 11:16:30|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|4376.52|0
1637579810000|2021-11-22 11:16:50|4376|4376|4375.82|4375.82|4376|4376|4375.82|4375.82|0
1637579820000|2021-11-22 11:17:00|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|0
1637579830000|2021-11-22 11:17:10|4375.81|4375.81|4375.99|4375.99|4375.99|4375.99|4375.81|4375.81|0
1637579850000|2021-11-22 11:17:30|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|4375.63|0
1637579860000|2021-11-22 11:17:40|4375.46|4375.46|4374.76|4374.76|4375.46|4375.46|4374.76|4374.76|0
1637579890000|2021-11-22 11:18:10|4373.71|4373.71|4373.35|4373.35|4373.71|4373.71|4373.35|4373.35|0
1637579900000|2021-11-22 11:18:20|4373.53|4373.53|4373.35|4373.35|4373.53|4373.53|4373.35|4373.35|0
1637579910000|2021-11-22 11:18:30|4373.18|4373.18|4372.5|4372.5|4373.18|4373.18|4372.5|4372.5|0
1637579920000|2021-11-22 11:18:40|4372.15|4372.15|4372.68|4372.68|4372.68|4372.68|4371.1|4371.1|0
1637579930000|2021-11-22 11:18:50|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|4372.33|0
1637579950000|2021-11-22 11:19:10|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|4372.48|0
1637579990000|2021-11-22 11:19:50|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|4372.83|0
1637580010000|2021-11-22 11:20:10|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|4373.18|0
1637580060000|2021-11-22 11:21:00|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|4374.23|0
1637580070000|2021-11-22 11:21:10|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|4373.7|0
1637580090000|2021-11-22 11:21:30|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|4373.85|0
1637580100000|2021-11-22 11:21:40|4373.7|4373.7|4374.23|4374.23|4374.23|4374.23|4373.7|4373.7|0
1637580140000|2021-11-22 11:22:20|4374.06|4374.06|4374.93|4374.93|4374.93|4374.93|4374.06|4374.06|0
1637580150000|2021-11-22 11:22:30|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|4375.81|0
1637580160000|2021-11-22 11:22:40|4376.02|4376.02|4376.02|4376.02|4376.02|4376.02|4376.02|4376.02|0
1637580170000|2021-11-22 11:22:50|4376.18|4376.18|4376.02|4376.02|4376.18|4376.18|4376.02|4376.02|0
1637580180000|2021-11-22 11:23:00|4375.9|4375.9|4376.6|4376.6|4376.6|4376.6|4375.9|4375.9|0
1637580190000|2021-11-22 11:23:10|4376.78|4376.78|4378.06|4378.06|4378.06|4378.06|4375.9|4375.9|0
1637580200000|2021-11-22 11:23:20|4378.22|4378.22|4378.22|4378.22|4378.22|4378.22|4378.22|4378.22|0
1637580210000|2021-11-22 11:23:30|4378.4|4378.4|4377.87|4377.87|4378.75|4378.75|4377.87|4377.87|0
1637580220000|2021-11-22 11:23:40|4378.57|4378.57|4377.22|4377.22|4378.57|4378.57|4377.22|4377.22|0
1637580250000|2021-11-22 11:24:10|4376.9|4376.9|4377.57|4377.57|4377.57|4377.57|4376.9|4376.9|0
1637580270000|2021-11-22 11:24:30|4377.68|4377.68|4377.68|4377.68|4377.68|4377.68|4377.68|4377.68|0
1637580280000|2021-11-22 11:24:40|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|0
1637580290000|2021-11-22 11:24:50|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|4377.65|0
1637580300000|2021-11-22 11:25:00|4377.8|4377.8|4376.42|4376.42|4377.8|4377.8|4376.42|4376.42|0
1637580370000|2021-11-22 11:26:10|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|0
1637580400000|2021-11-22 11:26:40|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|4375.7|0
1637580420000|2021-11-22 11:27:00|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|0
1637580430000|2021-11-22 11:27:10|4375|4375|4375|4375|4375|4375|4375|4375|0
1637580440000|2021-11-22 11:27:20|4376.4|4376.4|4376.6|4376.6|4376.75|4376.75|4376.4|4376.4|0
1637580450000|2021-11-22 11:27:30|4375.9|4375.9|4375.55|4375.55|4375.9|4375.9|4375.55|4375.55|0
1637580470000|2021-11-22 11:27:50|4374.85|4374.85|4374.32|4374.32|4374.85|4374.85|4374.32|4374.32|0
1637580490000|2021-11-22 11:28:10|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|4373.8|0
1637580510000|2021-11-22 11:28:30|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|4373.12|0
1637580540000|2021-11-22 11:29:00|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|0
1637580570000|2021-11-22 11:29:30|4373.3|4373.3|4373.47|4373.47|4373.47|4373.47|4373.3|4373.3|0
1637580580000|2021-11-22 11:29:40|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|0
1637580610000|2021-11-22 11:30:10|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|4373.5|0
1637580620000|2021-11-22 11:30:20|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|4372.8|0
1637580650000|2021-11-22 11:30:50|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|4373.15|0
1637580670000|2021-11-22 11:31:10|4372.8|4372.8|4372.45|4372.45|4372.8|4372.8|4372.45|4372.45|0
1637580680000|2021-11-22 11:31:20|4372.33|4372.33|4371.63|4371.63|4372.33|4372.33|4371.63|4371.63|0
1637580750000|2021-11-22 11:32:30|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|4370.75|0
1637580760000|2021-11-22 11:32:40|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|4370.61|0
1637580780000|2021-11-22 11:33:00|4370.25|4370.25|4369.03|4369.03|4370.25|4370.25|4369.03|4369.03|0
1637580790000|2021-11-22 11:33:10|4369.38|4369.38|4370.08|4370.08|4370.08|4370.08|4369.38|4369.38|0
1637580800000|2021-11-22 11:33:20|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|4370.25|0
1637580820000|2021-11-22 11:33:40|4369.9|4369.9|4367.88|4367.88|4369.9|4369.9|4367.88|4367.88|0
1637580850000|2021-11-22 11:34:10|4367.35|4367.35|4367.3|4367.3|4367.35|4367.35|4367.3|4367.3|0
1637580860000|2021-11-22 11:34:20|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|0
1637580880000|2021-11-22 11:34:40|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|0
1637580920000|2021-11-22 11:35:20|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|0
1637580930000|2021-11-22 11:35:30|4367|4367|4367|4367|4367|4367|4367|4367|0
1637580940000|2021-11-22 11:35:40|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|4366.32|0
1637580950000|2021-11-22 11:35:50|4367.2|4367.2|4367.38|4367.38|4367.38|4367.38|4367.2|4367.2|0
1637580960000|2021-11-22 11:36:00|4367.48|4367.48|4368.16|4368.16|4368.16|4368.16|4367.48|4367.48|0
1637580970000|2021-11-22 11:36:10|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|4367.48|0
1637580980000|2021-11-22 11:36:20|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|4369.94|0
1637581020000|2021-11-22 11:37:00|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|4370.05|0
1637581030000|2021-11-22 11:37:10|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|4370.22|0
1637581090000|2021-11-22 11:38:10|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|4370.04|0
1637581100000|2021-11-22 11:38:20|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|4369.37|0
1637581110000|2021-11-22 11:38:30|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|4368.31|0
1637581130000|2021-11-22 11:38:50|4367.61|4367.61|4367.44|4367.44|4367.61|4367.61|4367.44|4367.44|0
1637581170000|2021-11-22 11:39:30|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|4367.32|0
1637581190000|2021-11-22 11:39:50|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|4366.64|0
1637581220000|2021-11-22 11:40:20|4366.99|4366.99|4367.7|4367.7|4367.7|4367.7|4366.99|4366.99|0
1637581230000|2021-11-22 11:40:30|4367.87|4367.87|4367.35|4367.35|4367.87|4367.87|4367.35|4367.35|0
1637581260000|2021-11-22 11:41:00|4366.82|4366.82|4366.64|4366.64|4366.82|4366.82|4366.64|4366.64|0
1637581270000|2021-11-22 11:41:10|4365.97|4365.97|4365.62|4365.62|4365.97|4365.97|4365.62|4365.62|0
1637581310000|2021-11-22 11:41:50|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|4365.27|0
1637581320000|2021-11-22 11:42:00|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|4365.44|0
1637581330000|2021-11-22 11:42:10|4365.62|4365.62|4364.94|4364.94|4365.62|4365.62|4364.94|4364.94|0
1637581360000|2021-11-22 11:42:40|4365.47|4365.47|4364.42|4364.42|4365.47|4365.47|4364.42|4364.42|0
1637581380000|2021-11-22 11:43:00|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|4364.94|0
1637581420000|2021-11-22 11:43:40|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|0
1637581450000|2021-11-22 11:44:10|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|4365.94|0
1637581490000|2021-11-22 11:44:50|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|0
1637581500000|2021-11-22 11:45:00|4366.79|4366.79|4366.44|4366.44|4366.79|4366.79|4366.44|4366.44|0
1637581590000|2021-11-22 11:46:30|4365.56|4365.56|4365.03|4365.03|4365.56|4365.56|4365.03|4365.03|0
1637581600000|2021-11-22 11:46:40|4365.56|4365.56|4365.74|4365.74|4365.74|4365.74|4365.56|4365.56|0
1637581610000|2021-11-22 11:46:50|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|4365.38|0
1637581620000|2021-11-22 11:47:00|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|0
1637581630000|2021-11-22 11:47:10|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|0
1637581660000|2021-11-22 11:47:40|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|0
1637581670000|2021-11-22 11:47:50|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|4363.86|0
1637581690000|2021-11-22 11:48:10|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|4364.21|0
1637581700000|2021-11-22 11:48:20|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|0
1637581730000|2021-11-22 11:48:50|4363.14|4363.14|4363.32|4363.32|4363.32|4363.32|4363.14|4363.14|0
1637581740000|2021-11-22 11:49:00|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|0
1637581760000|2021-11-22 11:49:20|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|4363.14|0
1637581770000|2021-11-22 11:49:30|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|0
1637581810000|2021-11-22 11:50:10|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|4362.65|0
1637581840000|2021-11-22 11:50:40|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|4362.75|0
1637581850000|2021-11-22 11:50:50|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|4363.02|0
1637581860000|2021-11-22 11:51:00|4362.84|4362.84|4363.37|4363.37|4363.37|4363.37|4362.84|4362.84|0
1637581880000|2021-11-22 11:51:20|4366.5|4366.5|4360.41|4360.41|4368.58|4368.58|4360.41|4360.41|0
1637581890000|2021-11-22 11:51:30|4358.48|4358.48|4355.16|4355.16|4358.48|4358.48|4353.55|4353.55|0
1637581900000|2021-11-22 11:51:40|4352.46|4352.46|4344.98|4344.98|4352.46|4352.46|4344.26|4344.26|0
1637581910000|2021-11-22 11:51:50|4346.04|4346.04|4343.81|4343.81|4349.87|4349.87|4343.81|4343.81|0
1637581920000|2021-11-22 11:52:00|4345.22|4345.22|4348.4|4348.4|4348.4|4348.4|4344.89|4344.89|0
1637581930000|2021-11-22 11:52:10|4347.35|4347.35|4348.57|4348.57|4348.57|4348.57|4347.35|4347.35|0
1637581940000|2021-11-22 11:52:20|4348.75|4348.75|4349.63|4349.63|4349.63|4349.63|4348.75|4348.75|0
1637581950000|2021-11-22 11:52:30|4348.05|4348.05|4347.7|4347.7|4348.05|4348.05|4347.7|4347.7|0
1637581960000|2021-11-22 11:52:40|4348.22|4348.22|4347.55|4347.55|4348.22|4348.22|4347.55|4347.55|0
1637581970000|2021-11-22 11:52:50|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|0
1637581980000|2021-11-22 11:53:00|4345.9|4345.9|4343.5|4343.5|4345.9|4345.9|4343.5|4343.5|0
1637581990000|2021-11-22 11:53:10|4343.44|4343.44|4342.77|4342.77|4343.44|4343.44|4342.77|4342.77|0
1637582000000|2021-11-22 11:53:20|4341.01|4341.01|4339.26|4339.26|4341.01|4341.01|4339.11|4339.11|0
1637582010000|2021-11-22 11:53:30|4338.55|4338.55|4336.85|4336.85|4338.55|4338.55|4336.85|4336.85|0
1637582020000|2021-11-22 11:53:40|4337.03|4337.03|4338.05|4338.05|4338.05|4338.05|4337.03|4337.03|0
1637582030000|2021-11-22 11:53:50|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1637582040000|2021-11-22 11:54:00|4337.9|4337.9|4335.36|4335.36|4338.01|4338.01|4335.36|4335.36|0
1637582050000|2021-11-22 11:54:10|4335.83|4335.83|4334.78|4334.78|4335.83|4335.83|4334.78|4334.78|0
1637582060000|2021-11-22 11:54:20|4334.63|4334.63|4332.91|4332.91|4334.63|4334.63|4332.91|4332.91|0
1637582070000|2021-11-22 11:54:30|4332.23|4332.23|4331.58|4331.58|4332.23|4332.23|4331.58|4331.58|0
1637582080000|2021-11-22 11:54:40|4330.9|4330.9|4326.16|4326.16|4330.9|4330.9|4325.49|4325.49|0
1637582090000|2021-11-22 11:54:50|4327.22|4327.22|4329.45|4329.45|4329.45|4329.45|4327.22|4327.22|0
1637582100000|2021-11-22 11:55:00|4329.8|4329.8|4331.18|4331.18|4331.18|4331.18|4329.09|4329.09|0
1637582110000|2021-11-22 11:55:10|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|0
1637582130000|2021-11-22 11:55:30|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|0
1637582170000|2021-11-22 11:56:10|4332.69|4332.69|4332.64|4332.64|4332.69|4332.69|4332.64|4332.64|0
1637582190000|2021-11-22 11:56:30|4332.99|4332.99|4333.66|4333.66|4333.66|4333.66|4332.99|4332.99|0
1637582210000|2021-11-22 11:56:50|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1637582220000|2021-11-22 11:57:00|4331.76|4331.76|4332.29|4332.29|4332.29|4332.29|4331.76|4331.76|0
1637582250000|2021-11-22 11:57:30|4331.23|4331.23|4327.8|4327.8|4331.23|4331.23|4327.8|4327.8|0
1637582260000|2021-11-22 11:57:40|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|4329.16|0
1637582270000|2021-11-22 11:57:50|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|0
1637582280000|2021-11-22 11:58:00|4330.75|4330.75|4329.87|4329.87|4330.75|4330.75|4329.87|4329.87|0
1637582330000|2021-11-22 11:58:50|4329.34|4329.34|4329.91|4329.91|4329.91|4329.91|4328.85|4328.85|0
1637582340000|2021-11-22 11:59:00|4331.26|4331.26|4331.02|4331.02|4331.26|4331.26|4331.02|4331.02|0
1637582360000|2021-11-22 11:59:20|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|4332.25|0
1637582380000|2021-11-22 11:59:40|4333.48|4333.48|4333.13|4333.13|4333.48|4333.48|4333.13|4333.13|0
1637582400000|2021-11-22 12:00:00|4332.45|4332.45|4332.98|4332.98|4333.15|4333.15|4332.45|4332.45|0
1637582410000|2021-11-22 12:00:10|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1637582430000|2021-11-22 12:00:30|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|0
1637582450000|2021-11-22 12:00:50|4331.38|4331.38|4331.33|4331.33|4331.38|4331.38|4331.33|4331.33|0
1637582470000|2021-11-22 12:01:10|4330.98|4330.98|4328.77|4328.77|4330.98|4330.98|4328.77|4328.77|0
1637582480000|2021-11-22 12:01:20|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|4328.94|0
1637582500000|2021-11-22 12:01:40|4327.53|4327.53|4327.7|4327.7|4327.7|4327.7|4327.53|4327.53|0
1637582520000|2021-11-22 12:02:00|4327.02|4327.02|4328.07|4328.07|4328.07|4328.07|4327.02|4327.02|0
1637582530000|2021-11-22 12:02:10|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|4327.96|0
1637582540000|2021-11-22 12:02:20|4327.78|4327.78|4329.17|4329.17|4329.17|4329.17|4327.78|4327.78|0
1637582550000|2021-11-22 12:02:30|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|4328.12|0
1637582560000|2021-11-22 12:02:40|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|0
1637582580000|2021-11-22 12:03:00|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|4329.09|0
1637582610000|2021-11-22 12:03:30|4329.26|4329.26|4327.69|4327.69|4329.26|4329.26|4327.69|4327.69|0
1637582620000|2021-11-22 12:03:40|4328.21|4328.21|4328.74|4328.74|4328.74|4328.74|4328.21|4328.21|0
1637582640000|2021-11-22 12:04:00|4329.41|4329.41|4328.64|4328.64|4329.69|4329.69|4328.64|4328.64|0
1637582650000|2021-11-22 12:04:10|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|4328.32|0
1637582700000|2021-11-22 12:05:00|4327.64|4327.64|4327.29|4327.29|4327.64|4327.64|4327.29|4327.29|0
1637582710000|2021-11-22 12:05:10|4327.47|4327.47|4328.34|4328.34|4329.04|4329.04|4327.47|4327.47|0
1637582740000|2021-11-22 12:05:40|4329.02|4329.02|4329.37|4329.37|4329.89|4329.89|4329.02|4329.02|0
1637582770000|2021-11-22 12:06:10|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|4329.25|0
1637582820000|2021-11-22 12:07:00|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|0
1637582830000|2021-11-22 12:07:10|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1637582860000|2021-11-22 12:07:40|4329.04|4329.04|4328.69|4328.69|4329.04|4329.04|4328.69|4328.69|0
1637582910000|2021-11-22 12:08:30|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|4326.76|0
1637582920000|2021-11-22 12:08:40|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|4326.6|0
1637582940000|2021-11-22 12:09:00|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|4327.65|0
1637582950000|2021-11-22 12:09:10|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|4327.81|0
1637582990000|2021-11-22 12:09:50|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|4328.51|0
1637583000000|2021-11-22 12:10:00|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|4328.69|0
1637583040000|2021-11-22 12:10:40|4329.57|4329.57|4329.04|4329.04|4329.92|4329.92|4328.69|4328.69|0
1637583060000|2021-11-22 12:11:00|4329.22|4329.22|4331.32|4331.32|4331.32|4331.32|4329.22|4329.22|0
1637583080000|2021-11-22 12:11:20|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|4329.57|0
1637583100000|2021-11-22 12:11:40|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|4329.04|0
1637583130000|2021-11-22 12:12:10|4329.57|4329.57|4329.89|4329.89|4331.29|4331.29|4329.57|4329.57|0
1637583140000|2021-11-22 12:12:20|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|4330.77|0
1637583150000|2021-11-22 12:12:30|4330.09|4330.09|4329.8|4329.8|4330.09|4330.09|4329.8|4329.8|0
1637583180000|2021-11-22 12:13:00|4328.75|4328.75|4327.02|4327.02|4328.75|4328.75|4327.02|4327.02|0
1637583190000|2021-11-22 12:13:10|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|4326.86|0
1637583200000|2021-11-22 12:13:20|4327.38|4327.38|4326.86|4326.86|4327.38|4327.38|4326.86|4326.86|0
1637583210000|2021-11-22 12:13:30|4327.91|4327.91|4328.61|4328.61|4328.61|4328.61|4327.91|4327.91|0
1637583220000|2021-11-22 12:13:40|4329.84|4329.84|4330.89|4330.89|4330.89|4330.89|4329.84|4329.84|0
1637583240000|2021-11-22 12:14:00|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|4329.49|0
1637583250000|2021-11-22 12:14:10|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|0
1637583280000|2021-11-22 12:14:40|4329.34|4329.34|4330.01|4330.01|4330.01|4330.01|4329.34|4329.34|0
1637583300000|2021-11-22 12:15:00|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|4330.17|0
1637583310000|2021-11-22 12:15:10|4330.06|4330.06|4330.53|4330.53|4330.53|4330.53|4330.06|4330.06|0
1637583330000|2021-11-22 12:15:30|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|4329.47|0
1637583340000|2021-11-22 12:15:40|4329.31|4329.31|4328.08|4328.08|4329.31|4329.31|4328.08|4328.08|0
1637583380000|2021-11-22 12:16:20|4328.96|4328.96|4329.31|4329.31|4329.31|4329.31|4328.96|4328.96|0
1637583390000|2021-11-22 12:16:30|4329.19|4329.19|4329.87|4329.87|4329.87|4329.87|4329.19|4329.19|0
1637583430000|2021-11-22 12:17:10|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|4330.22|0
1637583450000|2021-11-22 12:17:30|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|0
1637583480000|2021-11-22 12:18:00|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1637583490000|2021-11-22 12:18:10|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|4329.87|0
1637583510000|2021-11-22 12:18:30|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1637583530000|2021-11-22 12:18:50|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|4327.72|0
1637583540000|2021-11-22 12:19:00|4327.02|4327.02|4327.37|4327.37|4327.37|4327.37|4327.02|4327.02|0
1637583560000|2021-11-22 12:19:20|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|4327.43|0
1637583590000|2021-11-22 12:19:50|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|4327.78|0
1637583620000|2021-11-22 12:20:20|4329.18|4329.18|4328.71|4328.71|4329.18|4329.18|4328.71|4328.71|0
1637583630000|2021-11-22 12:20:30|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|4328.36|0
1637583650000|2021-11-22 12:20:50|4328.54|4328.54|4329.06|4329.06|4329.06|4329.06|4328.54|4328.54|0
1637583660000|2021-11-22 12:21:00|4329.76|4329.76|4330.44|4330.44|4330.44|4330.44|4329.76|4329.76|0
1637583680000|2021-11-22 12:21:20|4330.79|4330.79|4329.9|4329.9|4330.95|4330.95|4329.9|4329.9|0
1637583700000|2021-11-22 12:21:40|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|4330.01|0
1637583720000|2021-11-22 12:22:00|4330.36|4330.36|4329.66|4329.66|4330.36|4330.36|4329.66|4329.66|0
1637583730000|2021-11-22 12:22:10|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|4328.78|0
1637583740000|2021-11-22 12:22:20|4328.6|4328.6|4328.43|4328.43|4328.6|4328.6|4328.43|4328.43|0
1637583750000|2021-11-22 12:22:30|4327.2|4327.2|4326.47|4326.47|4327.2|4327.2|4326.47|4326.47|0
1637583770000|2021-11-22 12:22:50|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|0
1637583790000|2021-11-22 12:23:10|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|4325.63|0
1637583800000|2021-11-22 12:23:20|4326.31|4326.31|4327.19|4327.19|4327.54|4327.54|4326.31|4326.31|0
1637583810000|2021-11-22 12:23:30|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|0
1637583860000|2021-11-22 12:24:20|4326.27|4326.27|4327.61|4327.61|4328.66|4328.66|4326.27|4326.27|0
1637583870000|2021-11-22 12:24:30|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|4327.26|0
1637583880000|2021-11-22 12:24:40|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|4327.09|0
1637583900000|2021-11-22 12:25:00|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|4326.74|0
1637583940000|2021-11-22 12:25:40|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|0
1637583950000|2021-11-22 12:25:50|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|4326.38|0
1637583960000|2021-11-22 12:26:00|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|4325.81|0
1637583980000|2021-11-22 12:26:20|4326.33|4326.33|4326.51|4326.51|4326.51|4326.51|4326.33|4326.33|0
1637584060000|2021-11-22 12:27:40|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|0
1637584070000|2021-11-22 12:27:50|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|4327.38|0
1637584080000|2021-11-22 12:28:00|4328.09|4328.09|4327.73|4327.73|4328.09|4328.09|4327.73|4327.73|0
1637584130000|2021-11-22 12:28:50|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|0
1637584140000|2021-11-22 12:29:00|4327.79|4327.79|4327.67|4327.67|4327.79|4327.79|4327.67|4327.67|0
1637584150000|2021-11-22 12:29:10|4327.56|4327.56|4327.41|4327.41|4327.56|4327.56|4327.41|4327.41|0
1637584160000|2021-11-22 12:29:20|4326.89|4326.89|4325.92|4325.92|4326.89|4326.89|4325.92|4325.92|0
1637584170000|2021-11-22 12:29:30|4326.21|4326.21|4326.36|4326.36|4326.36|4326.36|4326.21|4326.21|0
1637584200000|2021-11-22 12:30:00|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|0
1637584210000|2021-11-22 12:30:10|4325.62|4325.62|4325.1|4325.1|4325.77|4325.77|4324.22|4324.22|0
1637584220000|2021-11-22 12:30:20|4326.15|4326.15|4326.61|4326.61|4326.61|4326.61|4326.15|4326.15|0
1637584230000|2021-11-22 12:30:30|4327.48|4327.48|4327.83|4327.83|4327.83|4327.83|4327.48|4327.48|0
1637584240000|2021-11-22 12:30:40|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|4327.66|0
1637584270000|2021-11-22 12:31:10|4326.78|4326.78|4326.43|4326.43|4326.78|4326.78|4326.43|4326.43|0
1637584280000|2021-11-22 12:31:20|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|4326.48|0
1637584300000|2021-11-22 12:31:40|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|4327.16|0
1637584310000|2021-11-22 12:31:50|4327.34|4327.34|4327.5|4327.5|4327.5|4327.5|4327.34|4327.34|0
1637584360000|2021-11-22 12:32:40|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|4328.02|0
1637584370000|2021-11-22 12:32:50|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|4327.67|0
1637584410000|2021-11-22 12:33:30|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|0
1637584440000|2021-11-22 12:34:00|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|0
1637584460000|2021-11-22 12:34:20|4327.56|4327.56|4328.44|4328.44|4328.44|4328.44|4327.56|4327.56|0
1637584500000|2021-11-22 12:35:00|4328.61|4328.61|4328.38|4328.38|4328.61|4328.61|4328.38|4328.38|0
1637584530000|2021-11-22 12:35:30|4327.85|4327.85|4327.32|4327.32|4327.85|4327.85|4327.32|4327.32|0
1637584550000|2021-11-22 12:35:50|4326.41|4326.41|4326.29|4326.29|4326.41|4326.41|4326.29|4326.29|0
1637584560000|2021-11-22 12:36:00|4326.65|4326.65|4325.54|4325.54|4326.65|4326.65|4325.3|4325.3|0
1637584620000|2021-11-22 12:37:00|4325.66|4325.66|4325.86|4325.86|4326.21|4326.21|4325.54|4325.54|0
1637584630000|2021-11-22 12:37:10|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|4326.04|0
1637584640000|2021-11-22 12:37:20|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|4326.39|0
1637584650000|2021-11-22 12:37:30|4327.06|4327.06|4327.59|4327.59|4327.59|4327.59|4327.06|4327.06|0
1637584680000|2021-11-22 12:38:00|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|4328.64|0
1637584720000|2021-11-22 12:38:40|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|4328.76|0
1637584730000|2021-11-22 12:38:50|4329.46|4329.46|4329.28|4329.28|4330.69|4330.69|4329.11|4329.11|0
1637584740000|2021-11-22 12:39:00|4330.69|4330.69|4329.81|4329.81|4331.04|4331.04|4329.81|4329.81|0
1637584750000|2021-11-22 12:39:10|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|4330.49|0
1637584770000|2021-11-22 12:39:30|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|4329.96|0
1637584780000|2021-11-22 12:39:40|4329.61|4329.61|4329.26|4329.26|4329.61|4329.61|4328.56|4328.56|0
1637584800000|2021-11-22 12:40:00|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|4329.02|0
1637584830000|2021-11-22 12:40:30|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|4328.7|0
1637584850000|2021-11-22 12:40:50|4328.55|4328.55|4327.27|4327.27|4328.55|4328.55|4327.15|4327.15|0
1637584860000|2021-11-22 12:41:00|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|4326.21|0
1637584900000|2021-11-22 12:41:40|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|4327.44|0
1637584980000|2021-11-22 12:43:00|4327.18|4327.18|4327.18|4327.18|4327.18|4327.18|4327.07|4327.07|0
1637584990000|2021-11-22 12:43:10|4327.7|4327.7|4327.81|4327.81|4327.81|4327.81|4327.7|4327.7|0
1637585010000|2021-11-22 12:43:30|4328.48|4328.48|4328.31|4328.31|4328.84|4328.84|4328.31|4328.31|0
1637585030000|2021-11-22 12:43:50|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|4329.19|0
1637585040000|2021-11-22 12:44:00|4329.42|4329.42|4329.54|4329.54|4329.54|4329.54|4329.42|4329.42|0
1637585060000|2021-11-22 12:44:20|4329.89|4329.89|4328.84|4328.84|4329.89|4329.89|4328.84|4328.84|0
1637585100000|2021-11-22 12:45:00|4328.72|4328.72|4328.6|4328.6|4328.72|4328.72|4328.6|4328.6|0
1637585110000|2021-11-22 12:45:10|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|4328.75|0
1637585130000|2021-11-22 12:45:30|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|4329.45|0
1637585140000|2021-11-22 12:45:40|4328.4|4328.4|4328.4|4328.4|4328.4|4328.4|4328.4|4328.4|0
1637585150000|2021-11-22 12:45:50|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|4329.07|0
1637585160000|2021-11-22 12:46:00|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|0
1637585230000|2021-11-22 12:47:10|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|4329.42|0
1637585290000|2021-11-22 12:48:10|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|4328.72|0
1637585300000|2021-11-22 12:48:20|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|4328.55|0
1637585310000|2021-11-22 12:48:30|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|0
1637585320000|2021-11-22 12:48:40|4329.36|4329.36|4330.53|4330.53|4331.06|4331.06|4329.36|4329.36|0
1637585340000|2021-11-22 12:49:00|4330.01|4330.01|4330.71|4330.71|4330.71|4330.71|4330.01|4330.01|0
1637585380000|2021-11-22 12:49:40|4331.94|4331.94|4333.2|4333.2|4333.2|4333.2|4331.94|4331.94|0
1637585400000|2021-11-22 12:50:00|4333.32|4333.32|4332.97|4332.97|4333.32|4333.32|4332.97|4332.97|0
1637585410000|2021-11-22 12:50:10|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|4332.44|0
1637585420000|2021-11-22 12:50:20|4332.26|4332.26|4331.91|4331.91|4332.26|4332.26|4331.91|4331.91|0
1637585430000|2021-11-22 12:50:30|4331.75|4331.75|4331.4|4331.4|4331.75|4331.75|4331.4|4331.4|0
1637585440000|2021-11-22 12:50:40|4331.29|4331.29|4330.42|4330.42|4332.17|4332.17|4329.72|4329.72|0
1637585500000|2021-11-22 12:51:40|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|4330.07|0
1637585510000|2021-11-22 12:51:50|4329.89|4329.89|4329.22|4329.22|4329.89|4329.89|4329.22|4329.22|0
1637585530000|2021-11-22 12:52:10|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|4328.54|0
1637585550000|2021-11-22 12:52:30|4328.19|4328.19|4327.15|4327.15|4328.19|4328.19|4327.15|4327.15|0
1637585570000|2021-11-22 12:52:50|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|4327.33|0
1637585580000|2021-11-22 12:53:00|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|4327.68|0
1637585620000|2021-11-22 12:53:40|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|4328.03|0
1637585630000|2021-11-22 12:53:50|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|0
1637585670000|2021-11-22 12:54:30|4327.73|4327.73|4326.53|4326.53|4327.73|4327.73|4326.53|4326.53|0
1637585720000|2021-11-22 12:55:20|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|4327.21|0
1637585730000|2021-11-22 12:55:30|4327.06|4327.06|4327.21|4327.21|4327.21|4327.21|4327.06|4327.06|0
1637585750000|2021-11-22 12:55:50|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|4327.88|0
1637585760000|2021-11-22 12:56:00|4327.18|4327.18|4327.71|4327.71|4327.71|4327.71|4327.18|4327.18|0
1637585770000|2021-11-22 12:56:10|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|4327.01|0
1637585820000|2021-11-22 12:57:00|4327.71|4327.71|4327.41|4327.41|4327.71|4327.71|4327.41|4327.41|0
1637585840000|2021-11-22 12:57:20|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|4327.2|0
1637585890000|2021-11-22 12:58:10|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|4326.33|0
1637585900000|2021-11-22 12:58:20|4325.8|4325.8|4326.5|4326.5|4326.5|4326.5|4325.8|4325.8|0
1637585940000|2021-11-22 12:59:00|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|4326.68|0
1637585960000|2021-11-22 12:59:20|4326.85|4326.85|4327.03|4327.03|4327.03|4327.03|4326.85|4326.85|0
1637586000000|2021-11-22 13:00:00|4326.68|4326.68|4327.55|4327.55|4327.55|4327.55|4326.68|4326.68|0
1637586010000|2021-11-22 13:00:10|4327.67|4327.67|4328.35|4328.35|4328.35|4328.35|4327.67|4327.67|0
1637586020000|2021-11-22 13:00:20|4329.05|4329.05|4330.19|4330.19|4330.19|4330.19|4329.05|4329.05|0
1637586030000|2021-11-22 13:00:30|4330.88|4330.88|4330.17|4330.17|4330.88|4330.88|4330.17|4330.17|0
1637586090000|2021-11-22 13:01:30|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|4329.5|0
1637586160000|2021-11-22 13:02:40|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|4329.65|0
1637586170000|2021-11-22 13:02:50|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|0
1637586180000|2021-11-22 13:03:00|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|4329.97|0
1637586190000|2021-11-22 13:03:10|4330.14|4330.14|4329.79|4329.79|4330.14|4330.14|4329.79|4329.79|0
1637586200000|2021-11-22 13:03:20|4330.14|4330.14|4330.32|4330.32|4330.32|4330.32|4330.14|4330.14|0
1637586240000|2021-11-22 13:04:00|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1637586250000|2021-11-22 13:04:10|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|4330.97|0
1637586270000|2021-11-22 13:04:30|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|4330.8|0
1637586300000|2021-11-22 13:05:00|4330.97|4330.97|4330.1|4330.1|4330.97|4330.97|4330.1|4330.1|0
1637586440000|2021-11-22 13:07:20|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|4330.21|0
1637586450000|2021-11-22 13:07:30|4330.89|4330.89|4329.49|4329.49|4330.89|4330.89|4329.49|4329.49|0
1637586480000|2021-11-22 13:08:00|4328.96|4328.96|4328.78|4328.78|4328.96|4328.96|4328.78|4328.78|0
1637586510000|2021-11-22 13:08:30|4327.91|4327.91|4327.91|4327.91|4327.91|4327.91|4327.56|4327.56|0
1637586550000|2021-11-22 13:09:10|4326.56|4326.56|4325.88|4325.88|4326.56|4326.56|4325.88|4325.88|0
1637586560000|2021-11-22 13:09:20|4324.53|4324.53|4323.85|4323.85|4324.53|4324.53|4323.69|4323.69|0
1637586600000|2021-11-22 13:10:00|4323.74|4323.74|4323.74|4323.74|4323.74|4323.74|4323.74|4323.74|0
1637586610000|2021-11-22 13:10:10|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4321.81|4321.81|0
1637586650000|2021-11-22 13:10:50|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|4322.86|0
1637586660000|2021-11-22 13:11:00|4323.54|4323.54|4323.89|4323.89|4323.89|4323.89|4323.54|4323.54|0
1637586670000|2021-11-22 13:11:10|4323.71|4323.71|4323.04|4323.04|4323.71|4323.71|4323.04|4323.04|0
1637586680000|2021-11-22 13:11:20|4321.66|4321.66|4321.13|4321.13|4321.66|4321.66|4321.13|4321.13|0
1637586710000|2021-11-22 13:11:50|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|4320.82|0
1637586720000|2021-11-22 13:12:00|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|4320.14|0
1637586740000|2021-11-22 13:12:20|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|4319.96|0
1637586790000|2021-11-22 13:13:10|4319.79|4319.79|4319.61|4319.61|4319.79|4319.79|4319.61|4319.61|0
1637586830000|2021-11-22 13:13:50|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|4319.79|0
1637586840000|2021-11-22 13:14:00|4320.32|4320.32|4321.19|4321.19|4321.19|4321.19|4320.32|4320.32|0
1637586880000|2021-11-22 13:14:40|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|0
1637586890000|2021-11-22 13:14:50|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|0
1637586920000|2021-11-22 13:15:20|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|4320.49|0
1637586960000|2021-11-22 13:16:00|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|0
1637586980000|2021-11-22 13:16:20|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|4320.87|0
1637586990000|2021-11-22 13:16:30|4321.54|4321.54|4321.66|4321.66|4321.66|4321.66|4321.54|4321.54|0
1637587000000|2021-11-22 13:16:40|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|4320.99|0
1637587020000|2021-11-22 13:17:00|4320.28|4320.28|4319.93|4319.93|4320.28|4320.28|4319.93|4319.93|0
1637587040000|2021-11-22 13:17:20|4318.53|4318.53|4319.23|4319.23|4319.23|4319.23|4318.53|4318.53|0
1637587110000|2021-11-22 13:18:30|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|0
1637587120000|2021-11-22 13:18:40|4318.07|4318.07|4318.01|4318.01|4318.23|4318.23|4318.01|4318.01|0
1637587130000|2021-11-22 13:18:50|4318.34|4318.34|4318.69|4318.69|4318.69|4318.69|4318.34|4318.34|0
1637587180000|2021-11-22 13:19:40|4317.82|4317.82|4317.64|4317.64|4317.82|4317.82|4317.46|4317.46|0
1637587230000|2021-11-22 13:20:30|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|4317.29|0
1637587250000|2021-11-22 13:20:50|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|0
1637587260000|2021-11-22 13:21:00|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|0
1637587280000|2021-11-22 13:21:20|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|0
1637587300000|2021-11-22 13:21:40|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|4318.67|0
1637587310000|2021-11-22 13:21:50|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|0
1637587330000|2021-11-22 13:22:10|4319.25|4319.25|4318.9|4318.9|4319.25|4319.25|4318.9|4318.9|0
1637587340000|2021-11-22 13:22:20|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|0
1637587350000|2021-11-22 13:22:30|4318.53|4318.53|4318.48|4318.48|4318.69|4318.69|4318.48|4318.48|0
1637587370000|2021-11-22 13:22:50|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|4318.3|0
1637587380000|2021-11-22 13:23:00|4318.98|4318.98|4319.4|4319.4|4319.4|4319.4|4318.87|4318.87|0
1637587420000|2021-11-22 13:23:40|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|0
1637587440000|2021-11-22 13:24:00|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|0
1637587500000|2021-11-22 13:25:00|4319.5|4319.5|4319.56|4319.56|4319.56|4319.56|4319.5|4319.5|0
1637587540000|2021-11-22 13:25:40|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|4320.26|0
1637587550000|2021-11-22 13:25:50|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|4320.61|0
1637587600000|2021-11-22 13:26:40|4321.66|4321.66|4321.49|4321.49|4321.66|4321.66|4321.49|4321.49|0
1637587670000|2021-11-22 13:27:50|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|4321.84|0
1637587720000|2021-11-22 13:28:40|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|4321.31|0
1637587760000|2021-11-22 13:29:20|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|0
1637587770000|2021-11-22 13:29:30|4321.31|4321.31|4320.64|4320.64|4321.31|4321.31|4320.64|4320.64|0
1637587780000|2021-11-22 13:29:40|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|4320.81|0
1637587840000|2021-11-22 13:30:40|4321.69|4321.69|4321.86|4321.86|4321.86|4321.86|4321.69|4321.69|0
1637587860000|2021-11-22 13:31:00|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|4322.39|0
1637587900000|2021-11-22 13:31:40|4321.71|4321.71|4322.39|4322.39|4322.39|4322.39|4321.71|4321.71|0
1637587950000|2021-11-22 13:32:30|4322.91|4322.91|4323.59|4323.59|4323.59|4323.59|4322.91|4322.91|0
1637587970000|2021-11-22 13:32:50|4324.27|4324.27|4324.5|4324.5|4324.5|4324.5|4324.27|4324.27|0
1637587980000|2021-11-22 13:33:00|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|4324.74|0
1637588000000|2021-11-22 13:33:20|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|4325.44|0
1637588010000|2021-11-22 13:33:30|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|4325.76|0
1637588020000|2021-11-22 13:33:40|4326.11|4326.11|4327.14|4327.14|4327.3|4327.3|4326.11|4326.11|0
1637588040000|2021-11-22 13:34:00|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|4327.84|0
1637588050000|2021-11-22 13:34:10|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|4328.19|0
1637588060000|2021-11-22 13:34:20|4328.87|4328.87|4328.69|4328.69|4328.87|4328.87|4328.69|4328.69|0
1637588090000|2021-11-22 13:34:50|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|4328.52|0
1637588100000|2021-11-22 13:35:00|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|4328.87|0
1637588120000|2021-11-22 13:35:20|4329.04|4329.04|4328.11|4328.11|4329.04|4329.04|4328.11|4328.11|0
1637588130000|2021-11-22 13:35:30|4328.06|4328.06|4327.38|4327.38|4328.06|4328.06|4327.38|4327.38|0
1637588180000|2021-11-22 13:36:20|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|4325.8|0
1637588200000|2021-11-22 13:36:40|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|4326.5|0
1637588250000|2021-11-22 13:37:30|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|4325.83|0
1637588260000|2021-11-22 13:37:40|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|4325.56|0
1637588270000|2021-11-22 13:37:50|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|4326.27|0
1637588280000|2021-11-22 13:38:00|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|4326.79|0
1637588320000|2021-11-22 13:38:40|4326.44|4326.44|4325.41|4325.41|4326.44|4326.44|4325.41|4325.41|0
1637588330000|2021-11-22 13:38:50|4325.59|4325.59|4325.06|4325.06|4325.76|4325.76|4325.06|4325.06|0
1637588360000|2021-11-22 13:39:20|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|4324.39|0
1637588380000|2021-11-22 13:39:40|4325.26|4325.26|4324.74|4324.74|4325.26|4325.26|4324.74|4324.74|0
1637588390000|2021-11-22 13:39:50|4325.44|4325.44|4325.62|4325.62|4325.62|4325.62|4325.44|4325.44|0
1637588400000|2021-11-22 13:40:00|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|4327.02|0
1637588410000|2021-11-22 13:40:10|4326.67|4326.67|4326.97|4326.97|4327.84|4327.84|4326.49|4326.49|0
1637588420000|2021-11-22 13:40:20|4327.49|4327.49|4328.02|4328.02|4328.19|4328.19|4327.49|4327.49|0
1637588430000|2021-11-22 13:40:30|4329.07|4329.07|4329.6|4329.6|4329.6|4329.6|4329.07|4329.07|0
1637588440000|2021-11-22 13:40:40|4329.77|4329.77|4329.95|4329.95|4329.95|4329.95|4329.42|4329.42|0
1637588450000|2021-11-22 13:40:50|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|0
1637588470000|2021-11-22 13:41:10|4329.77|4329.77|4329.95|4329.95|4329.95|4329.95|4329.77|4329.77|0
1637588480000|2021-11-22 13:41:20|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|4329.6|0
1637588490000|2021-11-22 13:41:30|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|4330.12|0
1637588500000|2021-11-22 13:41:40|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|0
1637588510000|2021-11-22 13:41:50|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|4330.82|0
1637588530000|2021-11-22 13:42:10|4331.5|4331.5|4332.2|4332.2|4332.2|4332.2|4331.5|4331.5|0
1637588540000|2021-11-22 13:42:20|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|4332.88|0
1637588550000|2021-11-22 13:42:30|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|0
1637588570000|2021-11-22 13:42:50|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|4334.19|0
1637588580000|2021-11-22 13:43:00|4334.37|4334.37|4334.19|4334.19|4334.37|4334.37|4334.19|4334.19|0
1637588590000|2021-11-22 13:43:10|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|4334.72|0
1637588600000|2021-11-22 13:43:20|4334.6|4334.6|4334.07|4334.07|4334.6|4334.6|4334.07|4334.07|0
1637588610000|2021-11-22 13:43:30|4333.96|4333.96|4333.96|4333.96|4333.96|4333.96|4333.96|4333.96|0
1637588650000|2021-11-22 13:44:10|4334.48|4334.48|4335.71|4335.71|4335.71|4335.71|4334.48|4334.48|0
1637588660000|2021-11-22 13:44:20|4335.36|4335.36|4335.71|4335.71|4335.71|4335.71|4335.18|4335.18|0
1637588670000|2021-11-22 13:44:30|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|4336.06|0
1637588680000|2021-11-22 13:44:40|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|4335.36|0
1637588690000|2021-11-22 13:44:50|4335.71|4335.71|4334.84|4334.84|4335.71|4335.71|4334.84|4334.84|0
1637588700000|2021-11-22 13:45:00|4335.36|4335.36|4336.06|4336.06|4336.06|4336.06|4335.36|4335.36|0
1637588710000|2021-11-22 13:45:10|4337.47|4337.47|4337.29|4337.29|4337.47|4337.47|4337.29|4337.29|0
1637588720000|2021-11-22 13:45:20|4337.4|4337.4|4337.34|4337.34|4337.4|4337.4|4337.34|4337.34|0
1637588730000|2021-11-22 13:45:30|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|0
1637588740000|2021-11-22 13:45:40|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|4337.19|0
1637588780000|2021-11-22 13:46:20|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|4337.86|0
1637588790000|2021-11-22 13:46:30|4338.21|4338.21|4337.86|4337.86|4338.21|4338.21|4337.86|4337.86|0
1637588800000|2021-11-22 13:46:40|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|4337.51|0
1637588810000|2021-11-22 13:46:50|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|4337.16|0
1637588830000|2021-11-22 13:47:10|4337.69|4337.69|4337.19|4337.19|4337.86|4337.86|4337.19|4337.19|0
1637588840000|2021-11-22 13:47:20|4335.78|4335.78|4333.53|4333.53|4335.78|4335.78|4333.53|4333.53|0
1637588850000|2021-11-22 13:47:30|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|0
1637588860000|2021-11-22 13:47:40|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|4334.58|0
1637588870000|2021-11-22 13:47:50|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|0
1637588880000|2021-11-22 13:48:00|4334.49|4334.49|4334.32|4334.32|4334.49|4334.49|4334.32|4334.32|0
1637588890000|2021-11-22 13:48:10|4334.49|4334.49|4334.84|4334.84|4334.84|4334.84|4334.49|4334.49|0
1637588910000|2021-11-22 13:48:30|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|0
1637588920000|2021-11-22 13:48:40|4335.55|4335.55|4336.25|4336.25|4336.25|4336.25|4335.55|4335.55|0
1637588940000|2021-11-22 13:49:00|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|0
1637588950000|2021-11-22 13:49:10|4337.07|4337.07|4335.67|4335.67|4337.07|4337.07|4335.67|4335.67|0
1637588960000|2021-11-22 13:49:20|4335.43|4335.43|4337.07|4337.07|4337.07|4337.07|4335.43|4335.43|0
1637588970000|2021-11-22 13:49:30|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|4336.02|0
1637588980000|2021-11-22 13:49:40|4335.49|4335.49|4335.37|4335.37|4335.67|4335.67|4335.37|4335.37|0
1637589000000|2021-11-22 13:50:00|4336.78|4336.78|4337.3|4337.3|4337.3|4337.3|4336.78|4336.78|0
1637589020000|2021-11-22 13:50:20|4336.08|4336.08|4335.2|4335.2|4336.08|4336.08|4335.2|4335.2|0
1637589060000|2021-11-22 13:51:00|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|4335.37|0
1637589100000|2021-11-22 13:51:40|4334.85|4334.85|4334.15|4334.15|4334.85|4334.85|4333.45|4333.45|0
1637589110000|2021-11-22 13:51:50|4335.9|4335.9|4335.55|4335.55|4335.9|4335.9|4335.55|4335.55|0
1637589120000|2021-11-22 13:52:00|4336.08|4336.08|4337.28|4337.28|4337.28|4337.28|4335.91|4335.91|0
1637589130000|2021-11-22 13:52:10|4337.11|4337.11|4337.99|4337.99|4337.99|4337.99|4337.11|4337.11|0
1637589150000|2021-11-22 13:52:30|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|0
1637589160000|2021-11-22 13:52:40|4338.83|4338.83|4337.25|4337.25|4338.83|4338.83|4337.25|4337.25|0
1637589170000|2021-11-22 13:52:50|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|0
1637589180000|2021-11-22 13:53:00|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|4337.37|0
1637589210000|2021-11-22 13:53:30|4338.07|4338.07|4337.91|4337.91|4338.33|4338.33|4337.91|4337.91|0
1637589230000|2021-11-22 13:53:50|4338.38|4338.38|4338.27|4338.27|4338.5|4338.5|4338.27|4338.27|0
1637589240000|2021-11-22 13:54:00|4338.5|4338.5|4337.97|4337.97|4338.5|4338.5|4337.97|4337.97|0
1637589330000|2021-11-22 13:55:30|4338.5|4338.5|4338.74|4338.74|4338.74|4338.74|4338.15|4338.15|0
1637589340000|2021-11-22 13:55:40|4338.95|4338.95|4339.1|4339.1|4339.1|4339.1|4338.95|4338.95|0
1637589350000|2021-11-22 13:55:50|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|0
1637589360000|2021-11-22 13:56:00|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|4338.37|0
1637589370000|2021-11-22 13:56:10|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|0
1637589420000|2021-11-22 13:57:00|4337.49|4337.49|4337.67|4337.67|4337.67|4337.67|4337.49|4337.49|0
1637589490000|2021-11-22 13:58:10|4338.37|4338.37|4338.89|4338.89|4338.89|4338.89|4338.37|4338.37|0
1637589520000|2021-11-22 13:58:40|4338.37|4338.37|4337.84|4337.84|4338.37|4338.37|4337.84|4337.84|0
1637589530000|2021-11-22 13:58:50|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|0
1637589550000|2021-11-22 13:59:10|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1637589560000|2021-11-22 13:59:20|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|4337.47|0
1637589590000|2021-11-22 13:59:50|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|0
1637589600000|2021-11-22 14:00:00|4336.99|4336.99|4338.03|4338.03|4338.03|4338.03|4336.64|4336.64|0
1637589610000|2021-11-22 14:00:10|4338.38|4338.38|4339.59|4339.59|4339.59|4339.59|4338.38|4338.38|0
1637589620000|2021-11-22 14:00:20|4341.66|4341.66|4341.87|4341.87|4341.87|4341.87|4341.66|4341.66|0
1637589630000|2021-11-22 14:00:30|4342.55|4342.55|4342.32|4342.32|4342.55|4342.55|4342.32|4342.32|0
1637589640000|2021-11-22 14:00:40|4340.91|4340.91|4340.56|4340.56|4341.03|4341.03|4340.56|4340.56|0
1637589650000|2021-11-22 14:00:50|4340.68|4340.68|4339.86|4339.86|4340.68|4340.68|4339.86|4339.86|0
1637589660000|2021-11-22 14:01:00|4340.56|4340.56|4339.21|4339.21|4340.56|4340.56|4339.21|4339.21|0
1637589710000|2021-11-22 14:01:50|4340.56|4340.56|4340.74|4340.74|4340.74|4340.74|4340.56|4340.56|0
1637589720000|2021-11-22 14:02:00|4340.39|4340.39|4340.68|4340.68|4340.68|4340.68|4340.39|4340.39|0
1637589750000|2021-11-22 14:02:30|4341.38|4341.38|4342.06|4342.06|4342.06|4342.06|4341.38|4341.38|0
1637589760000|2021-11-22 14:02:40|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1637589770000|2021-11-22 14:02:50|4342.17|4342.17|4342.17|4342.17|4342.17|4342.17|4342.17|4342.17|0
1637589780000|2021-11-22 14:03:00|4342.52|4342.52|4341.85|4341.85|4342.52|4342.52|4341.85|4341.85|0
1637589800000|2021-11-22 14:03:20|4342|4342|4342.67|4342.67|4342.67|4342.67|4342|4342|0
1637589820000|2021-11-22 14:03:40|4343.55|4343.55|4343.78|4343.78|4343.78|4343.78|4343.55|4343.55|0
1637589840000|2021-11-22 14:04:00|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|4345.14|0
1637589850000|2021-11-22 14:04:10|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|4346.19|0
1637589860000|2021-11-22 14:04:20|4346.4|4346.4|4345.48|4345.48|4346.5|4346.5|4345.48|4345.48|0
1637589870000|2021-11-22 14:04:30|4346.18|4346.18|4347.05|4347.05|4347.05|4347.05|4346.18|4346.18|0
1637589890000|2021-11-22 14:04:50|4347.38|4347.38|4349.08|4349.08|4349.26|4349.26|4347.38|4347.38|0
1637589900000|2021-11-22 14:05:00|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|4349.32|0
1637589910000|2021-11-22 14:05:10|4349.44|4349.44|4349.03|4349.03|4349.44|4349.44|4348.91|4348.91|0
1637589920000|2021-11-22 14:05:20|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|4348.35|0
1637589960000|2021-11-22 14:06:00|4348|4348|4348|4348|4348|4348|4348|4348|0
1637589970000|2021-11-22 14:06:10|4349.23|4349.23|4348.7|4348.7|4349.58|4349.58|4348.7|4348.7|0
1637589980000|2021-11-22 14:06:20|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|4348.58|0
1637589990000|2021-11-22 14:06:30|4348.94|4348.94|4345.76|4345.76|4348.94|4348.94|4345.76|4345.76|0
1637590000000|2021-11-22 14:06:40|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|4345.88|0
1637590010000|2021-11-22 14:06:50|4345.21|4345.21|4340.7|4340.7|4345.21|4345.21|4340.7|4340.7|0
1637590030000|2021-11-22 14:07:10|4340.02|4340.02|4340.02|4340.02|4340.02|4340.02|4340.02|4340.02|0
1637590050000|2021-11-22 14:07:30|4340.55|4340.55|4339.85|4339.85|4340.55|4340.55|4339.85|4339.85|0
1637590060000|2021-11-22 14:07:40|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|4339.73|0
1637590090000|2021-11-22 14:08:10|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1637590110000|2021-11-22 14:08:30|4338.69|4338.69|4338.87|4338.87|4338.87|4338.87|4338.69|4338.69|0
1637590120000|2021-11-22 14:08:40|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|4338.63|0
1637590140000|2021-11-22 14:09:00|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|0
1637590180000|2021-11-22 14:09:40|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|0
1637590190000|2021-11-22 14:09:50|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|4340.07|0
1637590220000|2021-11-22 14:10:20|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|4340.77|0
1637590230000|2021-11-22 14:10:30|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|4340.25|0
1637590240000|2021-11-22 14:10:40|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|4338.84|0
1637590250000|2021-11-22 14:10:50|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|0
1637590260000|2021-11-22 14:11:00|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|4339.69|0
1637590270000|2021-11-22 14:11:10|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|0
1637590280000|2021-11-22 14:11:20|4339.69|4339.69|4339.81|4339.81|4339.81|4339.81|4339.69|4339.69|0
1637590340000|2021-11-22 14:12:20|4339.99|4339.99|4340.69|4340.69|4340.69|4340.69|4339.99|4339.99|0
1637590380000|2021-11-22 14:13:00|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|0
1637590400000|2021-11-22 14:13:20|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|0
1637590440000|2021-11-22 14:14:00|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|0
1637590450000|2021-11-22 14:14:10|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|4342.64|0
1637590460000|2021-11-22 14:14:20|4342.81|4342.81|4342.93|4342.93|4342.93|4342.93|4342.58|4342.58|0
1637590470000|2021-11-22 14:14:30|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|4342.25|0
1637590490000|2021-11-22 14:14:50|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|0
1637590500000|2021-11-22 14:15:00|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|4340.53|0
1637590540000|2021-11-22 14:15:40|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|4340.7|0
1637590550000|2021-11-22 14:15:50|4341.38|4341.38|4341.73|4341.73|4341.73|4341.73|4341.38|4341.38|0
1637590590000|2021-11-22 14:16:30|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|4342.4|0
1637590620000|2021-11-22 14:17:00|4341.88|4341.88|4341.53|4341.53|4341.88|4341.88|4341.53|4341.53|0
1637590650000|2021-11-22 14:17:30|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1637590670000|2021-11-22 14:17:50|4341.7|4341.7|4342.23|4342.23|4342.23|4342.23|4341.7|4341.7|0
1637590690000|2021-11-22 14:18:10|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|4342.11|0
1637590700000|2021-11-22 14:18:20|4341.94|4341.94|4341.41|4341.41|4341.94|4341.94|4341.41|4341.41|0
1637590720000|2021-11-22 14:18:40|4340.73|4340.73|4340.21|4340.21|4340.73|4340.73|4340.21|4340.21|0
1637590740000|2021-11-22 14:19:00|4341.08|4341.08|4342.23|4342.23|4342.23|4342.23|4341.08|4341.08|0
1637590750000|2021-11-22 14:19:10|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1637590770000|2021-11-22 14:19:30|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1637590790000|2021-11-22 14:19:50|4341.18|4341.18|4341.06|4341.06|4341.18|4341.18|4341.06|4341.06|0
1637590820000|2021-11-22 14:20:20|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|4341.41|0
1637590840000|2021-11-22 14:20:40|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|0
1637590860000|2021-11-22 14:21:00|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|0
1637590880000|2021-11-22 14:21:20|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|0
1637590890000|2021-11-22 14:21:30|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|4341.21|0
1637590900000|2021-11-22 14:21:40|4341.26|4341.26|4342.67|4342.67|4342.67|4342.67|4341.26|4341.26|0
1637590920000|2021-11-22 14:22:00|4342.9|4342.9|4342.55|4342.55|4342.9|4342.9|4342.55|4342.55|0
1637590930000|2021-11-22 14:22:10|4341.87|4341.87|4341.7|4341.7|4341.87|4341.87|4341.7|4341.7|0
1637591030000|2021-11-22 14:23:50|4341|4341|4340.32|4340.32|4341|4341|4340.32|4340.32|0
1637591090000|2021-11-22 14:24:50|4339.65|4339.65|4339.76|4339.76|4339.76|4339.76|4339.65|4339.65|0
1637591100000|2021-11-22 14:25:00|4339.24|4339.24|4338.96|4338.96|4339.24|4339.24|4338.96|4338.96|0
1637591110000|2021-11-22 14:25:10|4338.29|4338.29|4337.61|4337.61|4338.29|4338.29|4337.61|4337.61|0
1637591150000|2021-11-22 14:25:50|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|0
1637591160000|2021-11-22 14:26:00|4336.62|4336.62|4336.79|4336.79|4336.79|4336.79|4336.62|4336.62|0
1637591170000|2021-11-22 14:26:10|4337.49|4337.49|4338.34|4338.34|4338.34|4338.34|4337.49|4337.49|0
1637591180000|2021-11-22 14:26:20|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|0
1637591190000|2021-11-22 14:26:30|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|0
1637591210000|2021-11-22 14:26:50|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|4337.15|0
1637591240000|2021-11-22 14:27:20|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|0
1637591250000|2021-11-22 14:27:30|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1637591260000|2021-11-22 14:27:40|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|4335.74|0
1637591280000|2021-11-22 14:28:00|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1637591310000|2021-11-22 14:28:30|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|0
1637591320000|2021-11-22 14:28:40|4334.89|4334.89|4335.89|4335.89|4335.89|4335.89|4334.89|4334.89|0
1637591350000|2021-11-22 14:29:10|4336.76|4336.76|4337.44|4337.44|4337.44|4337.44|4336.76|4336.76|0
1637591370000|2021-11-22 14:29:30|4337.7|4337.7|4337.75|4337.75|4337.75|4337.75|4337.7|4337.7|0
1637591390000|2021-11-22 14:29:50|4337.05|4337.05|4336.38|4336.38|4337.05|4337.05|4336.38|4336.38|0
1637591400000|2021-11-22 14:30:00|4336.73|4336.73|4336.05|4336.05|4336.73|4336.73|4336.05|4336.05|0
1637591410000|2021-11-22 14:30:10|4336.58|4336.58|4335.14|4335.14|4336.58|4336.58|4335.14|4335.14|0
1637591420000|2021-11-22 14:30:20|4335.49|4335.49|4339.71|4339.71|4339.71|4339.71|4335.49|4335.49|0
1637591430000|2021-11-22 14:30:30|4340.39|4340.39|4341.61|4341.61|4341.61|4341.61|4340.39|4340.39|0
1637591440000|2021-11-22 14:30:40|4342.31|4342.31|4340.78|4340.78|4342.31|4342.31|4340.78|4340.78|0
1637591450000|2021-11-22 14:30:50|4341.46|4341.46|4341.98|4341.98|4341.98|4341.98|4341.46|4341.46|0
1637591460000|2021-11-22 14:31:00|4341.46|4341.46|4340.42|4340.42|4341.46|4341.46|4340.42|4340.42|0
1637591470000|2021-11-22 14:31:10|4339.72|4339.72|4339.56|4339.56|4339.72|4339.72|4339.56|4339.56|0
1637591480000|2021-11-22 14:31:20|4339.39|4339.39|4337.08|4337.08|4339.39|4339.39|4337.08|4337.08|0
1637591490000|2021-11-22 14:31:30|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|0
1637591510000|2021-11-22 14:31:50|4338.48|4338.48|4339.27|4339.27|4339.27|4339.27|4338.48|4338.48|0
1637591520000|2021-11-22 14:32:00|4339.97|4339.97|4339.8|4339.8|4340.5|4340.5|4339.8|4339.8|0
1637591530000|2021-11-22 14:32:10|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|0
1637591560000|2021-11-22 14:32:40|4340|4340|4340.17|4340.17|4340.17|4340.17|4340|4340|0
1637591570000|2021-11-22 14:32:50|4340.02|4340.02|4339.6|4339.6|4340.12|4340.12|4339.6|4339.6|0
1637591580000|2021-11-22 14:33:00|4339.77|4339.77|4340.65|4340.65|4340.65|4340.65|4339.77|4339.77|0
1637591600000|2021-11-22 14:33:20|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|0
1637591610000|2021-11-22 14:33:30|4341.67|4341.67|4343.23|4343.23|4343.23|4343.23|4341.67|4341.67|0
1637591620000|2021-11-22 14:33:40|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|0
1637591630000|2021-11-22 14:33:50|4343.25|4343.25|4341.87|4341.87|4343.25|4343.25|4341.87|4341.87|0
1637591640000|2021-11-22 14:34:00|4342.58|4342.58|4343.1|4343.1|4343.1|4343.1|4342.58|4342.58|0
1637591660000|2021-11-22 14:34:20|4342.58|4342.58|4342.4|4342.4|4342.58|4342.58|4342.4|4342.4|0
1637591680000|2021-11-22 14:34:40|4341.52|4341.52|4342.05|4342.05|4342.05|4342.05|4341.52|4341.52|0
1637591690000|2021-11-22 14:34:50|4341.87|4341.87|4341.29|4341.29|4341.87|4341.87|4341.29|4341.29|0
1637591700000|2021-11-22 14:35:00|4340.06|4340.06|4339.75|4339.75|4340.06|4340.06|4339.75|4339.75|0
1637591710000|2021-11-22 14:35:10|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|0
1637591730000|2021-11-22 14:35:30|4339.75|4339.75|4337.17|4337.17|4339.75|4339.75|4337.17|4337.17|0
1637591740000|2021-11-22 14:35:40|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|4336.64|0
1637591770000|2021-11-22 14:36:10|4336.82|4336.82|4338.17|4338.17|4338.52|4338.52|4336.82|4336.82|0
1637591780000|2021-11-22 14:36:20|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|0
1637591790000|2021-11-22 14:36:30|4337.47|4337.47|4336.76|4336.76|4337.47|4337.47|4336.76|4336.76|0
1637591800000|2021-11-22 14:36:40|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|4336.09|0
1637591810000|2021-11-22 14:36:50|4335.76|4335.76|4335.6|4335.6|4335.76|4335.76|4335.6|4335.6|0
1637591820000|2021-11-22 14:37:00|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|4335.77|0
1637591830000|2021-11-22 14:37:10|4336.3|4336.3|4336.3|4336.3|4336.48|4336.48|4336.3|4336.3|0
1637591850000|2021-11-22 14:37:30|4336.98|4336.98|4336.83|4336.83|4336.98|4336.98|4336.83|4336.83|0
1637591860000|2021-11-22 14:37:40|4336.48|4336.48|4336.3|4336.3|4336.48|4336.48|4336.3|4336.3|0
1637591900000|2021-11-22 14:38:20|4335.63|4335.63|4334.59|4334.59|4335.63|4335.63|4334.59|4334.59|0
1637591920000|2021-11-22 14:38:40|4335.47|4335.47|4335.82|4335.82|4335.82|4335.82|4335.47|4335.47|0
1637591930000|2021-11-22 14:38:50|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|0
1637591940000|2021-11-22 14:39:00|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|4335.11|0
1637591950000|2021-11-22 14:39:10|4335.27|4335.27|4334.57|4334.57|4335.27|4335.27|4334.57|4334.57|0
1637591970000|2021-11-22 14:39:30|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|4332.99|0
1637591990000|2021-11-22 14:39:50|4332.64|4332.64|4332.17|4332.17|4332.99|4332.99|4332.17|4332.17|0
1637592000000|2021-11-22 14:40:00|4331.32|4331.32|4332.88|4332.88|4333.05|4333.05|4331.32|4331.32|0
1637592010000|2021-11-22 14:40:10|4332.2|4332.2|4331.87|4331.87|4332.2|4332.2|4331.71|4331.71|0
1637592040000|2021-11-22 14:40:40|4332.57|4332.57|4332.05|4332.05|4332.57|4332.57|4332.05|4332.05|0
1637592050000|2021-11-22 14:40:50|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1637592070000|2021-11-22 14:41:10|4331.67|4331.67|4331|4331|4331.67|4331.67|4331|4331|0
1637592090000|2021-11-22 14:41:30|4330.3|4330.3|4330.3|4330.3|4330.3|4330.3|4328.37|4328.37|0
1637592120000|2021-11-22 14:42:00|4330.82|4330.82|4331.66|4331.66|4331.82|4331.82|4330.82|4330.82|0
1637592130000|2021-11-22 14:42:10|4332.54|4332.54|4332.89|4332.89|4332.89|4332.89|4332.54|4332.54|0
1637592140000|2021-11-22 14:42:20|4332.01|4332.01|4333.4|4333.4|4333.4|4333.4|4332.01|4332.01|0
1637592150000|2021-11-22 14:42:30|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|4332.7|0
1637592160000|2021-11-22 14:42:40|4332|4332|4330.81|4330.81|4332|4332|4330.81|4330.81|0
1637592180000|2021-11-22 14:43:00|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|4329.93|0
1637592200000|2021-11-22 14:43:20|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|0
1637592210000|2021-11-22 14:43:30|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|4328.73|0
1637592220000|2021-11-22 14:43:40|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|4329.26|0
1637592230000|2021-11-22 14:43:50|4329.93|4329.93|4331.85|4331.85|4332.87|4332.87|4329.93|4329.93|0
1637592250000|2021-11-22 14:44:10|4331.73|4331.73|4331.61|4331.61|4331.73|4331.73|4331.61|4331.61|0
1637592260000|2021-11-22 14:44:20|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|4331.96|0
1637592280000|2021-11-22 14:44:40|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|4332.66|0
1637592290000|2021-11-22 14:44:50|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|0
1637592300000|2021-11-22 14:45:00|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1637592310000|2021-11-22 14:45:10|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|0
1637592320000|2021-11-22 14:45:20|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|4332.93|0
1637592330000|2021-11-22 14:45:30|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|4332.75|0
1637592350000|2021-11-22 14:45:50|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|4333.1|0
1637592360000|2021-11-22 14:46:00|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|4332.05|0
1637592400000|2021-11-22 14:46:40|4331.89|4331.89|4331.72|4331.72|4331.89|4331.89|4331.72|4331.72|0
1637592410000|2021-11-22 14:46:50|4331.04|4331.04|4331.04|4331.04|4331.04|4331.04|4330.92|4330.92|0
1637592420000|2021-11-22 14:47:00|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|0
1637592430000|2021-11-22 14:47:10|4330.46|4330.46|4329.78|4329.78|4330.46|4330.46|4329.78|4329.78|0
1637592440000|2021-11-22 14:47:20|4329.43|4329.43|4328.85|4328.85|4329.43|4329.43|4328.85|4328.85|0
1637592450000|2021-11-22 14:47:30|4329.38|4329.38|4329.38|4329.38|4329.55|4329.55|4329.38|4329.38|0
1637592460000|2021-11-22 14:47:40|4329.54|4329.54|4330.22|4330.22|4330.22|4330.22|4329.54|4329.54|0
1637592480000|2021-11-22 14:48:00|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|4330.04|0
1637592490000|2021-11-22 14:48:10|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|4329.52|0
1637592500000|2021-11-22 14:48:20|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|4328.84|0
1637592510000|2021-11-22 14:48:30|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|4328.49|0
1637592530000|2021-11-22 14:48:50|4328.66|4328.66|4329.19|4329.19|4329.19|4329.19|4328.66|4328.66|0
1637592550000|2021-11-22 14:49:10|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|4329.24|0
1637592570000|2021-11-22 14:49:30|4329.77|4329.77|4329.24|4329.24|4329.77|4329.77|4329.24|4329.24|0
1637592580000|2021-11-22 14:49:40|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|4329.41|0
1637592600000|2021-11-22 14:50:00|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|0
1637592610000|2021-11-22 14:50:10|4329.92|4329.92|4328.03|4328.03|4329.92|4329.92|4328.03|4328.03|0
1637592620000|2021-11-22 14:50:20|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|4327.71|0
1637592630000|2021-11-22 14:50:30|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|4328.41|0
1637592680000|2021-11-22 14:51:20|4328.46|4328.46|4327.94|4327.94|4328.46|4328.46|4327.94|4327.94|0
1637592720000|2021-11-22 14:52:00|4328.11|4328.11|4328.99|4328.99|4328.99|4328.99|4328.11|4328.11|0
1637592760000|2021-11-22 14:52:40|4328.29|4328.29|4329.14|4329.14|4329.31|4329.31|4328.29|4328.29|0
1637592770000|2021-11-22 14:52:50|4328.26|4328.26|4328.44|4328.44|4328.44|4328.44|4328.08|4328.08|0
1637592790000|2021-11-22 14:53:10|4328.58|4328.58|4329.44|4329.44|4329.44|4329.44|4328.58|4328.58|0
1637592800000|2021-11-22 14:53:20|4329.27|4329.27|4330.15|4330.15|4330.15|4330.15|4329.27|4329.27|0
1637592810000|2021-11-22 14:53:30|4330.82|4330.82|4334.09|4334.09|4334.09|4334.09|4330.82|4330.82|0
1637592850000|2021-11-22 14:54:10|4336.54|4336.54|4335.84|4335.84|4336.54|4336.54|4335.84|4335.84|0
1637592870000|2021-11-22 14:54:30|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|0
1637592880000|2021-11-22 14:54:40|4334.44|4334.44|4332.56|4332.56|4334.44|4334.44|4332.56|4332.56|0
1637592890000|2021-11-22 14:54:50|4332.39|4332.39|4331.71|4331.71|4332.39|4332.39|4331.71|4331.71|0
1637592910000|2021-11-22 14:55:10|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|4331.19|0
1637592920000|2021-11-22 14:55:20|4331.33|4331.33|4331.48|4331.48|4331.48|4331.48|4331.33|4331.33|0
1637592930000|2021-11-22 14:55:30|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|4331.36|0
1637592950000|2021-11-22 14:55:50|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|4332.04|0
1637592980000|2021-11-22 14:56:20|4331.86|4331.86|4332.04|4332.04|4332.04|4332.04|4331.86|4331.86|0
1637592990000|2021-11-22 14:56:30|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|4331.51|0
1637593010000|2021-11-22 14:56:50|4331.16|4331.16|4331.34|4331.34|4331.34|4331.34|4331.16|4331.16|0
1637593030000|2021-11-22 14:57:10|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|4330.66|0
1637593050000|2021-11-22 14:57:30|4331.36|4331.36|4330.54|4330.54|4331.36|4331.36|4330.54|4330.54|0
1637593060000|2021-11-22 14:57:40|4330.43|4330.43|4328.87|4328.87|4330.43|4330.43|4328.87|4328.87|0
1637593070000|2021-11-22 14:57:50|4328.2|4328.2|4329.43|4329.43|4329.43|4329.43|4328.2|4328.2|0
1637593080000|2021-11-22 14:58:00|4328.75|4328.75|4328.9|4328.9|4328.9|4328.9|4328.75|4328.75|0
1637593100000|2021-11-22 14:58:20|4328.37|4328.37|4328.02|4328.02|4328.37|4328.37|4328.02|4328.02|0
1637593110000|2021-11-22 14:58:30|4327.35|4327.35|4327.86|4327.86|4328.02|4328.02|4327.35|4327.35|0
1637593120000|2021-11-22 14:58:40|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|4327.19|0
1637593140000|2021-11-22 14:59:00|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|4327.86|0
1637593160000|2021-11-22 14:59:20|4327.19|4327.19|4325.61|4325.61|4327.19|4327.19|4325.61|4325.61|0
1637593170000|2021-11-22 14:59:30|4324.93|4324.93|4325.46|4325.46|4325.46|4325.46|4324.93|4324.93|0
1637593180000|2021-11-22 14:59:40|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|4325.99|0
1637593190000|2021-11-22 14:59:50|4326.14|4326.14|4326.85|4326.85|4326.85|4326.85|4326.14|4326.14|0
1637593200000|2021-11-22 15:00:00|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|4327.52|0
1637593210000|2021-11-22 15:00:10|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|4326.85|0
1637593220000|2021-11-22 15:00:20|4327.72|4327.72|4327.05|4327.05|4327.72|4327.72|4327.05|4327.05|0
1637593230000|2021-11-22 15:00:30|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|4327.4|0
1637593240000|2021-11-22 15:00:40|4327.22|4327.22|4327.92|4327.92|4328.6|4328.6|4327.22|4327.22|0
1637593260000|2021-11-22 15:01:00|4329.27|4329.27|4330.18|4330.18|4330.18|4330.18|4328.8|4328.8|0
1637593270000|2021-11-22 15:01:10|4329.5|4329.5|4331.2|4331.2|4331.2|4331.2|4329.5|4329.5|0
1637593280000|2021-11-22 15:01:20|4331.88|4331.88|4330.18|4330.18|4331.88|4331.88|4330.18|4330.18|0
1637593290000|2021-11-22 15:01:30|4331.05|4331.05|4331.73|4331.73|4331.73|4331.73|4331.05|4331.05|0
1637593310000|2021-11-22 15:01:50|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|0
1637593320000|2021-11-22 15:02:00|4331.32|4331.32|4331.21|4331.21|4331.56|4331.56|4331.21|4331.21|0
1637593330000|2021-11-22 15:02:10|4332.56|4332.56|4333.11|4333.11|4333.78|4333.78|4332.56|4332.56|0
1637593340000|2021-11-22 15:02:20|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|4333.81|0
1637593360000|2021-11-22 15:02:40|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|0
1637593370000|2021-11-22 15:02:50|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|4332.58|0
1637593380000|2021-11-22 15:03:00|4333.28|4333.28|4332.76|4332.76|4333.46|4333.46|4332.76|4332.76|0
1637593390000|2021-11-22 15:03:10|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|0
1637593400000|2021-11-22 15:03:20|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|4331.91|0
1637593420000|2021-11-22 15:03:40|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|4331.21|0
1637593430000|2021-11-22 15:03:50|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|4331.35|0
1637593440000|2021-11-22 15:04:00|4331|4331|4331|4331|4331|4331|4331|4331|0
1637593450000|2021-11-22 15:04:10|4330.33|4330.33|4328.75|4328.75|4330.33|4330.33|4328.75|4328.75|0
1637593460000|2021-11-22 15:04:20|4328.6|4328.6|4329.28|4329.28|4329.28|4329.28|4328.6|4328.6|0
1637593470000|2021-11-22 15:04:30|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|4328.6|0
1637593480000|2021-11-22 15:04:40|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|4327.93|0
1637593490000|2021-11-22 15:04:50|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|4327.25|0
1637593500000|2021-11-22 15:05:00|4327.22|4327.22|4329.48|4329.48|4329.48|4329.48|4326.87|4326.87|0
1637593510000|2021-11-22 15:05:10|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|4329.36|0
1637593520000|2021-11-22 15:05:20|4330.04|4330.04|4330.36|4330.36|4330.36|4330.36|4330.04|4330.04|0
1637593530000|2021-11-22 15:05:30|4329.69|4329.69|4330.21|4330.21|4330.21|4330.21|4329.69|4329.69|0
1637593540000|2021-11-22 15:05:40|4331.26|4331.26|4330.91|4330.91|4331.26|4331.26|4330.91|4330.91|0
1637593550000|2021-11-22 15:05:50|4330.8|4330.8|4330.09|4330.09|4330.8|4330.8|4330.09|4330.09|0
1637593560000|2021-11-22 15:06:00|4330.62|4330.62|4330.62|4330.62|4331.5|4331.5|4330.62|4330.62|0
1637593590000|2021-11-22 15:06:30|4330.74|4330.74|4330.62|4330.62|4330.74|4330.74|4330.62|4330.62|0
1637593610000|2021-11-22 15:06:50|4331.5|4331.5|4332.2|4332.2|4332.2|4332.2|4331.5|4331.5|0
1637593620000|2021-11-22 15:07:00|4332.37|4332.37|4333.22|4333.22|4333.22|4333.22|4332.37|4332.37|0
1637593630000|2021-11-22 15:07:10|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|4333.05|0
1637593640000|2021-11-22 15:07:20|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1637593650000|2021-11-22 15:07:30|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|4333.4|0
1637593690000|2021-11-22 15:08:10|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|4332.87|0
1637593710000|2021-11-22 15:08:30|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|0
1637593740000|2021-11-22 15:09:00|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|4332.2|0
1637593750000|2021-11-22 15:09:10|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|4332.02|0
1637593760000|2021-11-22 15:09:20|4331.91|4331.91|4331.93|4331.93|4332.61|4332.61|4331.73|4331.73|0
1637593800000|2021-11-22 15:10:00|4331.23|4331.23|4331.58|4331.58|4331.58|4331.58|4331.23|4331.23|0
1637593810000|2021-11-22 15:10:10|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|4331.06|0
1637593830000|2021-11-22 15:10:30|4331.21|4331.21|4331.27|4331.27|4331.27|4331.27|4331.21|4331.21|0
1637593840000|2021-11-22 15:10:40|4332.32|4332.32|4332.3|4332.3|4332.32|4332.32|4332.14|4332.14|0
1637593850000|2021-11-22 15:10:50|4333.65|4333.65|4333.33|4333.33|4334.33|4334.33|4333.33|4333.33|0
1637593860000|2021-11-22 15:11:00|4334|4334|4334|4334|4334|4334|4334|4334|0
1637593890000|2021-11-22 15:11:30|4334.53|4334.53|4334.18|4334.18|4334.7|4334.7|4334.18|4334.18|0
1637593910000|2021-11-22 15:11:50|4335.58|4335.58|4334.88|4334.88|4336.46|4336.46|4334.88|4334.88|0
1637593920000|2021-11-22 15:12:00|4334.7|4334.7|4334.53|4334.53|4334.7|4334.7|4334.53|4334.53|0
1637593970000|2021-11-22 15:12:50|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|4334.69|0
1637593990000|2021-11-22 15:13:10|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|0
1637594000000|2021-11-22 15:13:20|4333.49|4333.49|4332.94|4332.94|4333.49|4333.49|4331.91|4331.91|0
1637594010000|2021-11-22 15:13:30|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|4332.23|0
1637594020000|2021-11-22 15:13:40|4332.06|4332.06|4323.23|4323.23|4336.09|4336.09|4318.32|4318.32|0
1637594030000|2021-11-22 15:13:50|4323.75|4323.75|4330.44|4330.44|4330.97|4330.97|4323.75|4323.75|0
1637594040000|2021-11-22 15:14:00|4329.92|4329.92|4331.27|4331.27|4333.37|4333.37|4329.92|4329.92|0
1637594050000|2021-11-22 15:14:10|4330.56|4330.56|4330.68|4330.68|4330.68|4330.68|4330.56|4330.56|0
1637594060000|2021-11-22 15:14:20|4331.56|4331.56|4331.38|4331.38|4332.61|4332.61|4330.68|4330.68|0
1637594070000|2021-11-22 15:14:30|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|4331.56|0
1637594080000|2021-11-22 15:14:40|4332.09|4332.09|4329.98|4329.98|4334.36|4334.36|4329.98|4329.98|0
1637594090000|2021-11-22 15:14:50|4329.63|4329.63|4330.16|4330.16|4330.68|4330.68|4329.63|4329.63|0
1637594100000|2021-11-22 15:15:00|4330.32|4330.32|4328.94|4328.94|4330.32|4330.32|4328.94|4328.94|0
1637594110000|2021-11-22 15:15:10|4329.99|4329.99|4329.82|4329.82|4330.17|4330.17|4329.47|4329.47|0
1637594130000|2021-11-22 15:15:30|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|4330.08|0
1637594140000|2021-11-22 15:15:40|4331.31|4331.31|4331.14|4331.14|4331.31|4331.31|4331.14|4331.14|0
1637594160000|2021-11-22 15:16:00|4330.61|4330.61|4329.5|4329.5|4330.73|4330.73|4329.5|4329.5|0
1637594180000|2021-11-22 15:16:20|4330.2|4330.2|4330.38|4330.38|4330.38|4330.38|4330.2|4330.2|0
1637594190000|2021-11-22 15:16:30|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|4330.2|0
1637594200000|2021-11-22 15:16:40|4329.67|4329.67|4329|4329|4329.67|4329.67|4329|4329|0
1637594220000|2021-11-22 15:17:00|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|4329.88|0
1637594250000|2021-11-22 15:17:30|4330.55|4330.55|4331.05|4331.05|4331.75|4331.75|4330.55|4330.55|0
1637594260000|2021-11-22 15:17:40|4331.58|4331.58|4333.86|4333.86|4334.56|4334.56|4331.58|4331.58|0
1637594270000|2021-11-22 15:17:50|4334.03|4334.03|4332.98|4332.98|4334.03|4334.03|4332.98|4332.98|0
1637594290000|2021-11-22 15:18:10|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|4331.75|0
1637594310000|2021-11-22 15:18:30|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|4331.64|0
1637594320000|2021-11-22 15:18:40|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|0
1637594340000|2021-11-22 15:19:00|4331.49|4331.49|4330.96|4330.96|4331.49|4331.49|4330.96|4330.96|0
1637594350000|2021-11-22 15:19:10|4330.81|4330.81|4331.52|4331.52|4331.52|4331.52|4330.81|4330.81|0
1637594370000|2021-11-22 15:19:30|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|4330.99|0
1637594380000|2021-11-22 15:19:40|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|4329.94|0
1637594390000|2021-11-22 15:19:50|4330.46|4330.46|4330.29|4330.29|4330.46|4330.46|4329.41|4329.41|0
1637594410000|2021-11-22 15:20:10|4330.99|4330.99|4331.34|4331.34|4331.34|4331.34|4330.99|4330.99|0
1637594420000|2021-11-22 15:20:20|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|4331.69|0
1637594430000|2021-11-22 15:20:30|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1637594440000|2021-11-22 15:20:40|4332.07|4332.07|4333.47|4333.47|4333.47|4333.47|4332.07|4332.07|0
1637594450000|2021-11-22 15:20:50|4333.63|4333.63|4333.5|4333.5|4333.73|4333.73|4333.5|4333.5|0
1637594460000|2021-11-22 15:21:00|4333.32|4333.32|4332.62|4332.62|4333.32|4333.32|4332.62|4332.62|0
1637594470000|2021-11-22 15:21:10|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|4331.92|0
1637594480000|2021-11-22 15:21:20|4332.13|4332.13|4332.24|4332.24|4332.24|4332.24|4332.13|4332.13|0
1637594490000|2021-11-22 15:21:30|4332.34|4332.34|4332.39|4332.39|4332.5|4332.5|4332.34|4332.34|0
1637594500000|2021-11-22 15:21:40|4333.27|4333.27|4334.12|4334.12|4334.3|4334.3|4333.27|4333.27|0
1637594510000|2021-11-22 15:21:50|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|4333.95|0
1637594530000|2021-11-22 15:22:10|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|0
1637594540000|2021-11-22 15:22:20|4333.72|4333.72|4332.67|4332.67|4333.72|4333.72|4332.67|4332.67|0
1637594550000|2021-11-22 15:22:30|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|0
1637594580000|2021-11-22 15:23:00|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|4332.69|0
1637594600000|2021-11-22 15:23:20|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|4333.57|0
1637594610000|2021-11-22 15:23:30|4333.74|4333.74|4333.39|4333.39|4333.74|4333.74|4333.39|4333.39|0
1637594620000|2021-11-22 15:23:40|4334.09|4334.09|4333.57|4333.57|4334.09|4334.09|4333.57|4333.57|0
1637594630000|2021-11-22 15:23:50|4333.46|4333.46|4332.59|4332.59|4333.46|4333.46|4332.59|4332.59|0
1637594720000|2021-11-22 15:25:20|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|0
1637594730000|2021-11-22 15:25:30|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|0
1637594740000|2021-11-22 15:25:40|4332.09|4332.09|4332.24|4332.24|4332.24|4332.24|4332.09|4332.09|0
1637594760000|2021-11-22 15:26:00|4333.29|4333.29|4332.76|4332.76|4334.34|4334.34|4332.76|4332.76|0
1637594820000|2021-11-22 15:27:00|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|4332.24|0
1637594840000|2021-11-22 15:27:20|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|0
1637594890000|2021-11-22 15:28:10|4331.71|4331.71|4330.69|4330.69|4331.71|4331.71|4330.69|4330.69|0
1637594910000|2021-11-22 15:28:30|4329.99|4329.99|4330.52|4330.52|4330.52|4330.52|4329.99|4329.99|0
1637594920000|2021-11-22 15:28:40|4330.63|4330.63|4332.39|4332.39|4332.39|4332.39|4330.63|4330.63|0
1637594930000|2021-11-22 15:28:50|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1637594940000|2021-11-22 15:29:00|4331.01|4331.01|4331.36|4331.36|4331.36|4331.36|4331.01|4331.01|0
1637594950000|2021-11-22 15:29:10|4331.71|4331.71|4333.29|4333.29|4333.29|4333.29|4331.71|4331.71|0
1637594960000|2021-11-22 15:29:20|4332.59|4332.59|4332.44|4332.44|4332.71|4332.71|4332.44|4332.44|0
1637594980000|2021-11-22 15:29:40|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1637594990000|2021-11-22 15:29:50|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1637595000000|2021-11-22 15:30:00|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|4332.79|0
1637595040000|2021-11-22 15:30:40|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|4333.32|0
1637595050000|2021-11-22 15:30:50|4334.55|4334.55|4335.9|4335.9|4335.9|4335.9|4334.55|4334.55|0
1637595060000|2021-11-22 15:31:00|4336.77|4336.77|4336.6|4336.6|4336.77|4336.77|4336.42|4336.42|0
1637595070000|2021-11-22 15:31:10|4336.95|4336.95|4338.7|4338.7|4338.7|4338.7|4336.95|4336.95|0
1637595080000|2021-11-22 15:31:20|4339.03|4339.03|4337.63|4337.63|4339.03|4339.03|4337.63|4337.63|0
1637595090000|2021-11-22 15:31:30|4337.98|4337.98|4338.03|4338.03|4338.03|4338.03|4337.28|4337.28|0
1637595100000|2021-11-22 15:31:40|4338.7|4338.7|4339.38|4339.38|4339.38|4339.38|4338.7|4338.7|0
1637595140000|2021-11-22 15:32:20|4341.13|4341.13|4340.69|4340.69|4341.19|4341.19|4340.51|4340.51|0
1637595150000|2021-11-22 15:32:30|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|0
1637595160000|2021-11-22 15:32:40|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1637595200000|2021-11-22 15:33:20|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|4338.26|0
1637595210000|2021-11-22 15:33:30|4338.14|4338.14|4337.46|4337.46|4338.14|4338.14|4337.46|4337.46|0
1637595220000|2021-11-22 15:33:40|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|4336.76|0
1637595230000|2021-11-22 15:33:50|4336.41|4336.41|4336.24|4336.24|4336.41|4336.41|4336.24|4336.24|0
1637595240000|2021-11-22 15:34:00|4336.35|4336.35|4336.71|4336.71|4336.71|4336.71|4336.03|4336.03|0
1637595260000|2021-11-22 15:34:20|4337.06|4337.06|4336.18|4336.18|4337.06|4337.06|4336.18|4336.18|0
1637595270000|2021-11-22 15:34:30|4336.85|4336.85|4337.56|4337.56|4337.73|4337.73|4336.85|4336.85|0
1637595280000|2021-11-22 15:34:40|4337.38|4337.38|4337.09|4337.09|4337.38|4337.38|4337.09|4337.09|0
1637595290000|2021-11-22 15:34:50|4336.94|4336.94|4336.77|4336.77|4336.94|4336.94|4336.77|4336.77|0
1637595300000|2021-11-22 15:35:00|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|0
1637595310000|2021-11-22 15:35:10|4336.24|4336.24|4335.71|4335.71|4336.24|4336.24|4335.71|4335.71|0
1637595320000|2021-11-22 15:35:20|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|0
1637595330000|2021-11-22 15:35:30|4336.53|4336.53|4336.18|4336.18|4336.53|4336.53|4336.18|4336.18|0
1637595340000|2021-11-22 15:35:40|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|0
1637595350000|2021-11-22 15:35:50|4336.16|4336.16|4336.16|4336.16|4336.16|4336.16|4336.16|4336.16|0
1637595360000|2021-11-22 15:36:00|4336.27|4336.27|4337.5|4337.5|4337.5|4337.5|4336.27|4336.27|0
1637595370000|2021-11-22 15:36:10|4336.8|4336.8|4338.2|4338.2|4338.2|4338.2|4336.8|4336.8|0
1637595390000|2021-11-22 15:36:30|4338.88|4338.88|4339.55|4339.55|4339.55|4339.55|4338.88|4338.88|0
1637595410000|2021-11-22 15:36:50|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|4338.33|0
1637595420000|2021-11-22 15:37:00|4338.85|4338.85|4339.03|4339.03|4339.03|4339.03|4338.85|4338.85|0
1637595470000|2021-11-22 15:37:50|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|0
1637595490000|2021-11-22 15:38:10|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|0
1637595500000|2021-11-22 15:38:20|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|4337.5|0
1637595510000|2021-11-22 15:38:30|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|0
1637595520000|2021-11-22 15:38:40|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|0
1637595530000|2021-11-22 15:38:50|4336.65|4336.65|4334.32|4334.32|4336.65|4336.65|4334.32|4334.32|0
1637595540000|2021-11-22 15:39:00|4333.5|4333.5|4332.97|4332.97|4333.5|4333.5|4332.97|4332.97|0
1637595560000|2021-11-22 15:39:20|4332.81|4332.81|4332.96|4332.96|4332.96|4332.96|4332.81|4332.81|0
1637595570000|2021-11-22 15:39:30|4332.61|4332.61|4331.31|4331.31|4333.46|4333.46|4331.31|4331.31|0
1637595580000|2021-11-22 15:39:40|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|0
1637595590000|2021-11-22 15:39:50|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|4331.2|0
1637595600000|2021-11-22 15:40:00|4331.34|4331.34|4330.12|4330.12|4331.34|4331.34|4330.12|4330.12|0
1637595610000|2021-11-22 15:40:10|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|4329.44|0
1637595630000|2021-11-22 15:40:30|4328.76|4328.76|4327.41|4327.41|4328.76|4328.76|4327.41|4327.41|0
1637595640000|2021-11-22 15:40:40|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|4328.09|0
1637595650000|2021-11-22 15:40:50|4328.76|4328.76|4329.44|4329.44|4329.44|4329.44|4328.76|4328.76|0
1637595670000|2021-11-22 15:41:10|4329.97|4329.97|4329.97|4329.97|4330.64|4330.64|4329.97|4329.97|0
1637595680000|2021-11-22 15:41:20|4331.32|4331.32|4330.64|4330.64|4331.32|4331.32|4329.97|4329.97|0
1637595710000|2021-11-22 15:41:50|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|0
1637595730000|2021-11-22 15:42:10|4330.92|4330.92|4329.57|4329.57|4330.92|4330.92|4329.57|4329.57|0
1637595760000|2021-11-22 15:42:40|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|0
1637595780000|2021-11-22 15:43:00|4330.46|4330.46|4332.41|4332.41|4332.41|4332.41|4330.46|4330.46|0
1637595810000|2021-11-22 15:43:30|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1637595830000|2021-11-22 15:43:50|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|0
1637595840000|2021-11-22 15:44:00|4333.62|4333.62|4333.27|4333.27|4333.62|4333.62|4333.27|4333.27|0
1637595850000|2021-11-22 15:44:10|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1637595860000|2021-11-22 15:44:20|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|0
1637595890000|2021-11-22 15:44:50|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|4332.89|0
1637595900000|2021-11-22 15:45:00|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|4332.21|0
1637595910000|2021-11-22 15:45:10|4332.51|4332.51|4332.51|4332.51|4332.51|4332.51|4332.51|4332.51|0
1637595930000|2021-11-22 15:45:30|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|4332.68|0
1637595940000|2021-11-22 15:45:40|4331.81|4331.81|4332.51|4332.51|4332.51|4332.51|4331.81|4331.81|0
1637595950000|2021-11-22 15:45:50|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|4333.04|0
1637595960000|2021-11-22 15:46:00|4333.71|4333.71|4333.92|4333.92|4333.92|4333.92|4333.71|4333.71|0
1637595970000|2021-11-22 15:46:10|4334.04|4334.04|4333.92|4333.92|4334.04|4334.04|4333.92|4333.92|0
1637595980000|2021-11-22 15:46:20|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|4333.22|0
1637595990000|2021-11-22 15:46:30|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|4333.17|0
1637596030000|2021-11-22 15:47:10|4332.49|4332.49|4331.7|4331.7|4332.49|4332.49|4331.7|4331.7|0
1637596040000|2021-11-22 15:47:20|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|4331.49|0
1637596050000|2021-11-22 15:47:30|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|4331.14|0
1637596060000|2021-11-22 15:47:40|4331.49|4331.49|4330.96|4330.96|4331.49|4331.49|4330.96|4330.96|0
1637596070000|2021-11-22 15:47:50|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|0
1637596080000|2021-11-22 15:48:00|4331.14|4331.14|4331.81|4331.81|4331.81|4331.81|4331.14|4331.14|0
1637596090000|2021-11-22 15:48:10|4333.16|4333.16|4331.93|4331.93|4333.16|4333.16|4331.81|4331.81|0
1637596100000|2021-11-22 15:48:20|4331.26|4331.26|4332.28|4332.28|4332.28|4332.28|4331.26|4331.26|0
1637596110000|2021-11-22 15:48:30|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|4332.96|0
1637596120000|2021-11-22 15:48:40|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|4332.28|0
1637596130000|2021-11-22 15:48:50|4331.93|4331.93|4331.76|4331.76|4331.93|4331.93|4331.76|4331.76|0
1637596150000|2021-11-22 15:49:10|4332.43|4332.43|4332.43|4332.43|4332.78|4332.78|4332.43|4332.43|0
1637596160000|2021-11-22 15:49:20|4333.11|4333.11|4331.76|4331.76|4333.11|4333.11|4331.76|4331.76|0
1637596170000|2021-11-22 15:49:30|4331.4|4331.4|4330.73|4330.73|4332.08|4332.08|4330.73|4330.73|0
1637596180000|2021-11-22 15:49:40|4332.08|4332.08|4331.4|4331.4|4333.43|4333.43|4330.73|4330.73|0
1637596190000|2021-11-22 15:49:50|4330.73|4330.73|4331.43|4331.43|4331.43|4331.43|4330.73|4330.73|0
1637596210000|2021-11-22 15:50:10|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|4330.75|0
1637596260000|2021-11-22 15:51:00|4331.11|4331.11|4331.46|4331.46|4331.46|4331.46|4331.11|4331.11|0
1637596270000|2021-11-22 15:51:10|4332.13|4332.13|4332.81|4332.81|4332.81|4332.81|4332.13|4332.13|0
1637596280000|2021-11-22 15:51:20|4333.51|4333.51|4334.18|4334.18|4336.21|4336.21|4333.51|4333.51|0
1637596290000|2021-11-22 15:51:30|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|4333.51|0
1637596320000|2021-11-22 15:52:00|4333.83|4333.83|4334.46|4334.46|4334.46|4334.46|4333.83|4333.83|0
1637596340000|2021-11-22 15:52:20|4335.81|4335.81|4336.48|4336.48|4336.48|4336.48|4335.81|4335.81|0
1637596350000|2021-11-22 15:52:30|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|0
1637596360000|2021-11-22 15:52:40|4336.95|4336.95|4337.13|4337.13|4337.13|4337.13|4336.95|4336.95|0
1637596400000|2021-11-22 15:53:20|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|0
1637596410000|2021-11-22 15:53:30|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|4337.58|0
1637596430000|2021-11-22 15:53:50|4337.44|4337.44|4336.91|4336.91|4337.44|4337.44|4336.91|4336.91|0
1637596450000|2021-11-22 15:54:10|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1637596470000|2021-11-22 15:54:30|4336.53|4336.53|4336.01|4336.01|4336.53|4336.53|4336.01|4336.01|0
1637596480000|2021-11-22 15:54:40|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|4335.83|0
1637596490000|2021-11-22 15:54:50|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|4336.01|0
1637596500000|2021-11-22 15:55:00|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|4335.66|0
1637596510000|2021-11-22 15:55:10|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|0
1637596520000|2021-11-22 15:55:20|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|4334.81|0
1637596530000|2021-11-22 15:55:30|4335.48|4335.48|4336.86|4336.86|4336.86|4336.86|4335.48|4335.48|0
1637596540000|2021-11-22 15:55:40|4336.51|4336.51|4336.51|4336.51|4336.51|4336.51|4336.51|4336.51|0
1637596550000|2021-11-22 15:55:50|4337.18|4337.18|4337.07|4337.07|4337.18|4337.18|4337.07|4337.07|0
1637596570000|2021-11-22 15:56:10|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|4337.74|0
1637596590000|2021-11-22 15:56:30|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|4338.09|0
1637596610000|2021-11-22 15:56:50|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|4338.25|0
1637596620000|2021-11-22 15:57:00|4338.43|4338.43|4338.25|4338.25|4338.78|4338.78|4338.07|4338.07|0
1637596650000|2021-11-22 15:57:30|4338.3|4338.3|4338.24|4338.24|4338.3|4338.3|4338.07|4338.07|0
1637596660000|2021-11-22 15:57:40|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|0
1637596670000|2021-11-22 15:57:50|4338.24|4338.24|4338.47|4338.47|4338.47|4338.47|4338.24|4338.24|0
1637596710000|2021-11-22 15:58:30|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|4338.3|0
1637596720000|2021-11-22 15:58:40|4337.94|4337.94|4337.94|4337.94|4337.94|4337.94|4337.94|4337.94|0
1637596770000|2021-11-22 15:59:30|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|0
1637596800000|2021-11-22 16:00:00|4338.52|4338.52|4338.99|4338.99|4338.99|4338.99|4338.11|4338.11|0
1637596860000|2021-11-22 16:01:00|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|0
1637596870000|2021-11-22 16:01:10|4339.03|4339.03|4339.14|4339.14|4339.14|4339.14|4339.03|4339.03|0
1637596910000|2021-11-22 16:01:50|4338.96|4338.96|4337.96|4337.96|4338.96|4338.96|4337.61|4337.61|0
1637596930000|2021-11-22 16:02:10|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|4338.31|0
1637596940000|2021-11-22 16:02:20|4337.96|4337.96|4338.01|4338.01|4338.01|4338.01|4337.96|4337.96|0
1637596960000|2021-11-22 16:02:40|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|0
1637596970000|2021-11-22 16:02:50|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|4337.59|0
1637596990000|2021-11-22 16:03:10|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|0
1637597000000|2021-11-22 16:03:20|4336.72|4336.72|4335.71|4335.71|4336.72|4336.72|4335.71|4335.71|0
1637597010000|2021-11-22 16:03:30|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|0
1637597030000|2021-11-22 16:03:50|4336.21|4336.21|4335.19|4335.19|4336.21|4336.21|4335.19|4335.19|0
1637597040000|2021-11-22 16:04:00|4335.02|4335.02|4335.03|4335.03|4335.19|4335.19|4335.02|4335.02|0
1637597050000|2021-11-22 16:04:10|4335.38|4335.38|4334.35|4334.35|4335.38|4335.38|4334.35|4334.35|0
1637597070000|2021-11-22 16:04:30|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1637597080000|2021-11-22 16:04:40|4334.88|4334.88|4334.3|4334.3|4335|4335|4334.12|4334.12|0
1637597090000|2021-11-22 16:04:50|4334.65|4334.65|4334.82|4334.82|4334.82|4334.82|4334.65|4334.65|0
1637597100000|2021-11-22 16:05:00|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|4334.65|0
1637597110000|2021-11-22 16:05:10|4334.47|4334.47|4334.12|4334.12|4334.47|4334.47|4334.12|4334.12|0
1637597130000|2021-11-22 16:05:30|4334.24|4334.24|4333.89|4333.89|4334.24|4334.24|4333.89|4333.89|0
1637597140000|2021-11-22 16:05:40|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|0
1637597170000|2021-11-22 16:06:10|4333.42|4333.42|4332.74|4332.74|4333.42|4333.42|4332.74|4332.74|0
1637597180000|2021-11-22 16:06:20|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|4332.92|0
1637597210000|2021-11-22 16:06:50|4333.09|4333.09|4332.42|4332.42|4333.09|4333.09|4332.42|4332.42|0
1637597220000|2021-11-22 16:07:00|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|4333.09|0
1637597230000|2021-11-22 16:07:10|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|4333.77|0
1637597250000|2021-11-22 16:07:30|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|4334.45|0
1637597270000|2021-11-22 16:07:50|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|4334.3|0
1637597280000|2021-11-22 16:08:00|4334.12|4334.12|4334.3|4334.3|4334.3|4334.3|4334.12|4334.12|0
1637597310000|2021-11-22 16:08:30|4333.77|4333.77|4334.35|4334.35|4334.35|4334.35|4333.77|4333.77|0
1637597320000|2021-11-22 16:08:40|4334.53|4334.53|4334.7|4334.7|4334.7|4334.7|4334.53|4334.53|0
1637597340000|2021-11-22 16:09:00|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|0
1637597360000|2021-11-22 16:09:20|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|4334.98|0
1637597370000|2021-11-22 16:09:30|4334.88|4334.88|4334.88|4334.88|4335|4335|4334.3|4334.3|0
1637597400000|2021-11-22 16:10:00|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|0
1637597420000|2021-11-22 16:10:20|4335.21|4335.21|4335.39|4335.39|4335.39|4335.39|4335.04|4335.04|0
1637597430000|2021-11-22 16:10:30|4335.57|4335.57|4335.22|4335.22|4335.57|4335.57|4335.22|4335.22|0
1637597490000|2021-11-22 16:11:30|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|0
1637597520000|2021-11-22 16:12:00|4334.87|4334.87|4334.52|4334.52|4334.87|4334.87|4334.52|4334.52|0
1637597530000|2021-11-22 16:12:10|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|4335.04|0
1637597620000|2021-11-22 16:13:40|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|0
1637597630000|2021-11-22 16:13:50|4335.5|4335.5|4335.62|4335.62|4335.62|4335.62|4335.5|4335.5|0
1637597640000|2021-11-22 16:14:00|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|4335.51|0
1637597650000|2021-11-22 16:14:10|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|4334.99|0
1637597660000|2021-11-22 16:14:20|4335.13|4335.13|4335.83|4335.83|4335.83|4335.83|4335.13|4335.13|0
1637597680000|2021-11-22 16:14:40|4335.94|4335.94|4336.1|4336.1|4336.1|4336.1|4335.94|4335.94|0
1637597690000|2021-11-22 16:14:50|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|0
1637597720000|2021-11-22 16:15:20|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|4335.25|0
1637597750000|2021-11-22 16:15:50|4335.09|4335.09|4334.47|4334.47|4335.09|4335.09|4334.47|4334.47|0
1637597780000|2021-11-22 16:16:20|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|0
1637597790000|2021-11-22 16:16:30|4334.88|4334.88|4334.18|4334.18|4334.88|4334.88|4334.18|4334.18|0
1637597800000|2021-11-22 16:16:40|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|4334.86|0
1637597820000|2021-11-22 16:17:00|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|0
1637597830000|2021-11-22 16:17:10|4333.5|4333.5|4334.18|4334.18|4334.18|4334.18|4333.5|4333.5|0
1637597850000|2021-11-22 16:17:30|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|4333.5|0
1637597860000|2021-11-22 16:17:40|4332.98|4332.98|4333.15|4333.15|4333.15|4333.15|4332.98|4332.98|0
1637597870000|2021-11-22 16:17:50|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|0
1637597880000|2021-11-22 16:18:00|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|4332.9|0
1637597920000|2021-11-22 16:18:40|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|0
1637597930000|2021-11-22 16:18:50|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|4332.48|0
1637597940000|2021-11-22 16:19:00|4333.16|4333.16|4331.8|4331.8|4333.16|4333.16|4331.8|4331.8|0
1637597950000|2021-11-22 16:19:10|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|4331.45|0
1637597960000|2021-11-22 16:19:20|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|4331.28|0
1637597970000|2021-11-22 16:19:30|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|4331.16|0
1637597990000|2021-11-22 16:19:50|4330.83|4330.83|4330.55|4330.55|4330.83|4330.83|4330.55|4330.55|0
1637598000000|2021-11-22 16:20:00|4331.23|4331.23|4331.91|4331.91|4331.91|4331.91|4331.23|4331.23|0
1637598020000|2021-11-22 16:20:20|4331.55|4331.55|4331.91|4331.91|4331.91|4331.91|4331.55|4331.55|0
1637598030000|2021-11-22 16:20:30|4332.07|4332.07|4332.59|4332.59|4332.59|4332.59|4332.07|4332.07|0
1637598050000|2021-11-22 16:20:50|4332.95|4332.95|4333.62|4333.62|4333.62|4333.62|4332.95|4332.95|0
1637598070000|2021-11-22 16:21:10|4333.57|4333.57|4333.41|4333.41|4333.57|4333.57|4333.41|4333.41|0
1637598080000|2021-11-22 16:21:20|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|4332.73|0
1637598100000|2021-11-22 16:21:40|4332.62|4332.62|4332.68|4332.68|4332.68|4332.68|4332.62|4332.62|0
1637598120000|2021-11-22 16:22:00|4332.47|4332.47|4331.79|4331.79|4332.47|4332.47|4331.79|4331.79|0
1637598130000|2021-11-22 16:22:10|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|4331.62|0
1637598150000|2021-11-22 16:22:30|4331.72|4331.72|4332.18|4332.18|4332.35|4332.35|4331.72|4331.72|0
1637598160000|2021-11-22 16:22:40|4332.53|4332.53|4332.35|4332.35|4332.53|4332.53|4332.35|4332.35|0
1637598170000|2021-11-22 16:22:50|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|4332.47|0
1637598190000|2021-11-22 16:23:10|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|4332.12|0
1637598200000|2021-11-22 16:23:20|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|4331.97|0
1637598210000|2021-11-22 16:23:30|4332.67|4332.67|4333.38|4333.38|4333.38|4333.38|4332.67|4332.67|0
1637598220000|2021-11-22 16:23:40|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|4333.73|0
1637598240000|2021-11-22 16:24:00|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|4334.08|0
1637598270000|2021-11-22 16:24:30|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|4334.18|0
1637598280000|2021-11-22 16:24:40|4334.86|4334.86|4334.51|4334.51|4334.86|4334.86|4334.51|4334.51|0
1637598290000|2021-11-22 16:24:50|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|4334.67|0
1637598310000|2021-11-22 16:25:10|4333.99|4333.99|4333.93|4333.93|4333.99|4333.99|4333.46|4333.46|0
1637598320000|2021-11-22 16:25:20|4333.81|4333.81|4333.79|4333.79|4334.16|4334.16|4333.64|4333.64|0
1637598360000|2021-11-22 16:26:00|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|4333.44|0
1637598370000|2021-11-22 16:26:10|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|4333.33|0
1637598380000|2021-11-22 16:26:20|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|4333.18|0
1637598400000|2021-11-22 16:26:40|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|0
1637598410000|2021-11-22 16:26:50|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|4333.36|0
1637598430000|2021-11-22 16:27:10|4332.68|4332.68|4331.92|4331.92|4332.68|4332.68|4331.81|4331.81|0
1637598440000|2021-11-22 16:27:20|4331.75|4331.75|4331.69|4331.69|4331.87|4331.87|4331.34|4331.34|0
1637598460000|2021-11-22 16:27:40|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|4331.01|0
1637598470000|2021-11-22 16:27:50|4331.19|4331.19|4331.03|4331.03|4331.19|4331.19|4331.03|4331.03|0
1637598480000|2021-11-22 16:28:00|4330.92|4330.92|4330.25|4330.25|4330.92|4330.92|4330.25|4330.25|0
1637598490000|2021-11-22 16:28:10|4330.07|4330.07|4330.01|4330.01|4330.25|4330.25|4330.01|4330.01|0
1637598500000|2021-11-22 16:28:20|4329.84|4329.84|4330.48|4330.48|4330.63|4330.63|4329.84|4329.84|0
1637598510000|2021-11-22 16:28:30|4331.16|4331.16|4331.21|4331.21|4331.21|4331.21|4330.98|4330.98|0
1637598520000|2021-11-22 16:28:40|4331.39|4331.39|4332.06|4332.06|4332.06|4332.06|4331.39|4331.39|0
1637598530000|2021-11-22 16:28:50|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|4332.18|0
1637598540000|2021-11-22 16:29:00|4332|4332|4332|4332|4332|4332|4332|4332|0
1637598560000|2021-11-22 16:29:20|4333.35|4333.35|4332.68|4332.68|4333.35|4333.35|4332.68|4332.68|0
1637598570000|2021-11-22 16:29:30|4333.03|4333.03|4332.96|4332.96|4333.13|4333.13|4332.79|4332.79|0
1637598580000|2021-11-22 16:29:40|4333.31|4333.31|4333.69|4333.69|4333.69|4333.69|4332.78|4332.78|0
1637598590000|2021-11-22 16:29:50|4333.52|4333.52|4334.53|4334.53|4334.53|4334.53|4333.35|4333.35|0
1637655300000|2021-11-23 08:15:00|4351.48|4351.48|4352.53|4352.53|4352.53|4352.53|4351.48|4351.48|0
1637655320000|2021-11-23 08:15:20|4351.3|4351.3|4350.78|4350.78|4351.3|4351.3|4350.78|4350.78|0
1637655340000|2021-11-23 08:15:40|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|0
1637655360000|2021-11-23 08:16:00|4349.77|4349.77|4349.1|4349.1|4349.77|4349.77|4348.42|4348.42|0
1637655370000|2021-11-23 08:16:10|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|4348.42|0
1637655380000|2021-11-23 08:16:20|4346.49|4346.49|4348.9|4348.9|4348.9|4348.9|4346.49|4346.49|0
1637655390000|2021-11-23 08:16:30|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|4348.73|0
1637655400000|2021-11-23 08:16:40|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|4347.38|0
1637655420000|2021-11-23 08:17:00|4348.06|4348.06|4348.58|4348.58|4348.58|4348.58|4348.06|4348.06|0
1637655430000|2021-11-23 08:17:10|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|4347.6|0
1637655440000|2021-11-23 08:17:20|4347.95|4347.95|4349.16|4349.16|4349.16|4349.16|4347.95|4347.95|0
1637655450000|2021-11-23 08:17:30|4350.32|4350.32|4349.83|4349.83|4350.32|4350.32|4349.83|4349.83|0
1637655460000|2021-11-23 08:17:40|4350.49|4350.49|4352.89|4352.89|4352.89|4352.89|4350.49|4350.49|0
1637655480000|2021-11-23 08:18:00|4352.21|4352.21|4352.21|4352.21|4352.21|4352.21|4352.21|4352.21|0
1637655490000|2021-11-23 08:18:10|4352.89|4352.89|4352.8|4352.8|4353.48|4353.48|4352.8|4352.8|0
1637655520000|2021-11-23 08:18:40|4352.13|4352.13|4351.1|4351.1|4352.13|4352.13|4351.1|4351.1|0
1637655530000|2021-11-23 08:18:50|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|4352.5|0
1637655540000|2021-11-23 08:19:00|4351.8|4351.8|4349.2|4349.2|4351.8|4351.8|4349.2|4349.2|0
1637655550000|2021-11-23 08:19:10|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|0
1637655560000|2021-11-23 08:19:20|4348.7|4348.7|4349.05|4349.05|4349.05|4349.05|4348.7|4348.7|0
1637655570000|2021-11-23 08:19:30|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|4349.73|0
1637655580000|2021-11-23 08:19:40|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|0
1637655600000|2021-11-23 08:20:00|4350.25|4350.25|4350.25|4350.25|4350.25|4350.25|4350.25|4350.25|0
1637655610000|2021-11-23 08:20:10|4349.38|4349.38|4349.03|4349.03|4349.38|4349.38|4349.03|4349.03|0
1637655620000|2021-11-23 08:20:20|4349.73|4349.73|4349.38|4349.38|4349.9|4349.9|4349.38|4349.38|0
1637655630000|2021-11-23 08:20:30|4349.03|4349.03|4348.35|4348.35|4349.03|4349.03|4348.35|4348.35|0
1637655640000|2021-11-23 08:20:40|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|4347.82|0
1637655650000|2021-11-23 08:20:50|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|4348.5|0
1637655660000|2021-11-23 08:21:00|4349.38|4349.38|4349.55|4349.55|4349.55|4349.55|4349.38|4349.38|0
1637655680000|2021-11-23 08:21:20|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|0
1637655710000|2021-11-23 08:21:50|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|4350.78|0
1637655720000|2021-11-23 08:22:00|4350.08|4350.08|4348.01|4348.01|4350.08|4350.08|4347.52|4347.52|0
1637655740000|2021-11-23 08:22:20|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|4350.64|0
1637655770000|2021-11-23 08:22:50|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|4351.32|0
1637655780000|2021-11-23 08:23:00|4350.64|4350.64|4351.99|4351.99|4351.99|4351.99|4350.64|4350.64|0
1637655790000|2021-11-23 08:23:10|4350.59|4350.59|4350.07|4350.07|4351.29|4351.29|4350.07|4350.07|0
1637655820000|2021-11-23 08:23:40|4349.71|4349.71|4347.85|4347.85|4349.71|4349.71|4347.85|4347.85|0
1637655850000|2021-11-23 08:24:10|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|4347.35|0
1637655880000|2021-11-23 08:24:40|4348.7|4348.7|4349.38|4349.38|4349.38|4349.38|4348.7|4348.7|0
1637655890000|2021-11-23 08:24:50|4348.85|4348.85|4349.2|4349.2|4349.2|4349.2|4348.85|4348.85|0
1637655900000|2021-11-23 08:25:00|4348.85|4348.85|4349.2|4349.2|4349.2|4349.2|4348.85|4348.85|0
1637655920000|2021-11-23 08:25:20|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|4350.55|0
1637655940000|2021-11-23 08:25:40|4351.23|4351.23|4349.15|4349.15|4351.23|4351.23|4349.15|4349.15|0
1637655950000|2021-11-23 08:25:50|4349.83|4349.83|4348.82|4348.82|4349.83|4349.83|4348.82|4348.82|0
1637655960000|2021-11-23 08:26:00|4348.15|4348.15|4349.9|4349.9|4349.9|4349.9|4348.15|4348.15|0
1637655970000|2021-11-23 08:26:10|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|4348.85|0
1637656000000|2021-11-23 08:26:40|4349.55|4349.55|4350.03|4350.03|4350.03|4350.03|4349.55|4349.55|0
1637656010000|2021-11-23 08:26:50|4350.7|4350.7|4350.54|4350.54|4350.7|4350.7|4350.54|4350.54|0
1637656040000|2021-11-23 08:27:20|4350.97|4350.97|4353.94|4353.94|4353.94|4353.94|4350.97|4350.97|0
1637656080000|2021-11-23 08:28:00|4352.59|4352.59|4352.56|4352.56|4352.59|4352.59|4351.89|4351.89|0
1637656110000|2021-11-23 08:28:30|4353.09|4353.09|4352.59|4352.59|4353.76|4353.76|4352.59|4352.59|0
1637656120000|2021-11-23 08:28:40|4352.07|4352.07|4351.37|4351.37|4352.07|4352.07|4351.37|4351.37|0
1637656130000|2021-11-23 08:28:50|4350.69|4350.69|4350.17|4350.17|4350.69|4350.69|4350.17|4350.17|0
1637656140000|2021-11-23 08:29:00|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|4349.46|0
1637656150000|2021-11-23 08:29:10|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|4350.69|0
1637656160000|2021-11-23 08:29:20|4350.87|4350.87|4350.59|4350.59|4350.87|4350.87|4350.41|4350.41|0
1637656170000|2021-11-23 08:29:30|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|4349.88|0
1637656180000|2021-11-23 08:29:40|4349.71|4349.71|4351.06|4351.06|4351.06|4351.06|4349.71|4349.71|0
1637656190000|2021-11-23 08:29:50|4350.53|4350.53|4349.86|4349.86|4350.53|4350.53|4349.86|4349.86|0
1637656200000|2021-11-23 08:30:00|4349.7|4349.7|4346.26|4346.26|4349.7|4349.7|4346.26|4346.26|0
1637656210000|2021-11-23 08:30:10|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|0
1637656220000|2021-11-23 08:30:20|4347.49|4347.49|4347.66|4347.66|4347.82|4347.82|4347.49|4347.49|0
1637656230000|2021-11-23 08:30:30|4347.49|4347.49|4344.54|4344.54|4347.49|4347.49|4344.54|4344.54|0
1637656240000|2021-11-23 08:30:40|4344.7|4344.7|4344.35|4344.35|4347.33|4347.33|4344.35|4344.35|0
1637656250000|2021-11-23 08:30:50|4345.4|4345.4|4344.73|4344.73|4345.4|4345.4|4344.73|4344.73|0
1637656260000|2021-11-23 08:31:00|4344.4|4344.4|4343.5|4343.5|4344.4|4344.4|4343.33|4343.33|0
1637656270000|2021-11-23 08:31:10|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|4342.62|0
1637656280000|2021-11-23 08:31:20|4343.32|4343.32|4343.5|4343.5|4343.5|4343.5|4343.32|4343.32|0
1637656290000|2021-11-23 08:31:30|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|4343.32|0
1637656300000|2021-11-23 08:31:40|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|0
1637656320000|2021-11-23 08:32:00|4344.55|4344.55|4345.25|4345.25|4345.25|4345.25|4344.55|4344.55|0
1637656340000|2021-11-23 08:32:20|4344.72|4344.72|4347|4347|4347|4347|4344.72|4344.72|0
1637656350000|2021-11-23 08:32:30|4347.68|4347.68|4348.74|4348.74|4348.74|4348.74|4346.31|4346.31|0
1637656360000|2021-11-23 08:32:40|4349.06|4349.06|4349.71|4349.71|4349.92|4349.92|4349.06|4349.06|0
1637656370000|2021-11-23 08:32:50|4351.73|4351.73|4352.26|4352.26|4352.26|4352.26|4351.73|4351.73|0
1637656380000|2021-11-23 08:33:00|4351.58|4351.58|4352.29|4352.29|4352.29|4352.29|4351.58|4351.58|0
1637656390000|2021-11-23 08:33:10|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|4352.11|0
1637656410000|2021-11-23 08:33:30|4352.99|4352.99|4353.66|4353.66|4353.66|4353.66|4351.94|4351.94|0
1637656420000|2021-11-23 08:33:40|4352.98|4352.98|4352.93|4352.93|4352.98|4352.98|4352.93|4352.93|0
1637656430000|2021-11-23 08:33:50|4354.28|4354.28|4353.93|4353.93|4354.28|4354.28|4353.93|4353.93|0
1637656450000|2021-11-23 08:34:10|4354.6|4354.6|4354.87|4354.87|4354.87|4354.87|4354.6|4354.6|0
1637656460000|2021-11-23 08:34:20|4354.63|4354.63|4355.86|4355.86|4355.86|4355.86|4354.63|4354.63|0
1637656490000|2021-11-23 08:34:50|4354.98|4354.98|4354.28|4354.28|4354.98|4354.98|4354.11|4354.11|0
1637656500000|2021-11-23 08:35:00|4353.96|4353.96|4356.02|4356.02|4356.02|4356.02|4353.96|4353.96|0
1637656520000|2021-11-23 08:35:20|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|4356.37|0
1637656530000|2021-11-23 08:35:30|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|4355.84|0
1637656540000|2021-11-23 08:35:40|4355.49|4355.49|4354.82|4354.82|4355.49|4355.49|4354.82|4354.82|0
1637656590000|2021-11-23 08:36:30|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|4356.17|0
1637656600000|2021-11-23 08:36:40|4356.34|4356.34|4355.61|4355.61|4356.34|4356.34|4355.61|4355.61|0
1637656610000|2021-11-23 08:36:50|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|4355.94|0
1637656620000|2021-11-23 08:37:00|4354.59|4354.59|4354.71|4354.71|4354.71|4354.71|4354.59|4354.59|0
1637656640000|2021-11-23 08:37:20|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|4354.03|0
1637656670000|2021-11-23 08:37:50|4352.45|4352.45|4351.78|4351.78|4352.45|4352.45|4351.78|4351.78|0
1637656680000|2021-11-23 08:38:00|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|4352.45|0
1637656690000|2021-11-23 08:38:10|4352.13|4352.13|4351.25|4351.25|4352.13|4352.13|4351.25|4351.25|0
1637656720000|2021-11-23 08:38:40|4350.9|4350.9|4350.9|4350.9|4350.9|4350.9|4350.37|4350.37|0
1637656740000|2021-11-23 08:39:00|4351.42|4351.42|4350.9|4350.9|4351.78|4351.78|4350.9|4350.9|0
1637656750000|2021-11-23 08:39:10|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|4352.13|0
1637656760000|2021-11-23 08:39:20|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|4352.86|0
1637656770000|2021-11-23 08:39:30|4354.21|4354.21|4354.73|4354.73|4354.73|4354.73|4354.21|4354.21|0
1637656780000|2021-11-23 08:39:40|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|4354.88|0
1637656790000|2021-11-23 08:39:50|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|4355.03|0
1637656800000|2021-11-23 08:40:00|4354.85|4354.85|4354.5|4354.5|4354.85|4354.85|4354.5|4354.5|0
1637656810000|2021-11-23 08:40:10|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|4355.18|0
1637656820000|2021-11-23 08:40:20|4356.23|4356.23|4356.4|4356.4|4356.4|4356.4|4356.23|4356.23|0
1637656840000|2021-11-23 08:40:40|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|4355.88|0
1637656850000|2021-11-23 08:40:50|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|4356.2|0
1637656870000|2021-11-23 08:41:10|4356.88|4356.88|4357.56|4357.56|4357.56|4357.56|4356.88|4356.88|0
1637656890000|2021-11-23 08:41:30|4358.08|4358.08|4357.56|4357.56|4358.08|4358.08|4357.56|4357.56|0
1637656900000|2021-11-23 08:41:40|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|4356.88|0
1637656910000|2021-11-23 08:41:50|4356.18|4356.18|4357.41|4357.41|4357.41|4357.41|4356.18|4356.18|0
1637656920000|2021-11-23 08:42:00|4357.24|4357.24|4360.54|4360.54|4360.54|4360.54|4357.24|4357.24|0
1637656940000|2021-11-23 08:42:20|4361.21|4361.21|4360.52|4360.52|4361.38|4361.38|4360.52|4360.52|0
1637656980000|2021-11-23 08:43:00|4359.3|4359.3|4357.57|4357.57|4359.3|4359.3|4357.57|4357.57|0
1637656990000|2021-11-23 08:43:10|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|4358.62|0
1637657010000|2021-11-23 08:43:30|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|4357.92|0
1637657050000|2021-11-23 08:44:10|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|4358.8|0
1637657060000|2021-11-23 08:44:20|4359.32|4359.32|4360|4360|4360|4360|4359.32|4359.32|0
1637657080000|2021-11-23 08:44:40|4360.35|4360.35|4359.83|4359.83|4360.35|4360.35|4359.83|4359.83|0
1637657090000|2021-11-23 08:44:50|4360.51|4360.51|4361.04|4361.04|4361.04|4361.04|4360.51|4360.51|0
1637657100000|2021-11-23 08:45:00|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|4361.39|0
1637657110000|2021-11-23 08:45:10|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|4360.34|0
1637657130000|2021-11-23 08:45:30|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|4361.56|0
1637657160000|2021-11-23 08:46:00|4361.8|4361.8|4361.27|4361.27|4361.8|4361.8|4361.27|4361.27|0
1637657170000|2021-11-23 08:46:10|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|4361.95|0
1637657180000|2021-11-23 08:46:20|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|4362.62|0
1637657190000|2021-11-23 08:46:30|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|4362.8|0
1637657200000|2021-11-23 08:46:40|4362.12|4362.12|4360.92|4360.92|4362.12|4362.12|4360.92|4360.92|0
1637657210000|2021-11-23 08:46:50|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|4360.22|0
1637657230000|2021-11-23 08:47:10|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|0
1637657280000|2021-11-23 08:48:00|4358.47|4358.47|4358.99|4358.99|4358.99|4358.99|4358.47|4358.47|0
1637657330000|2021-11-23 08:48:50|4358.32|4358.32|4357.54|4357.54|4358.32|4358.32|4357.54|4357.54|0
1637657340000|2021-11-23 08:49:00|4356.96|4356.96|4356.9|4356.9|4356.96|4356.96|4356.9|4356.9|0
1637657350000|2021-11-23 08:49:10|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|4357.08|0
1637657360000|2021-11-23 08:49:20|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|4356.9|0
1637657370000|2021-11-23 08:49:30|4357.78|4357.78|4360.86|4360.86|4360.86|4360.86|4357.78|4357.78|0
1637657380000|2021-11-23 08:49:40|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|4362.26|0
1637657390000|2021-11-23 08:49:50|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|4362.44|0
1637657410000|2021-11-23 08:50:10|4362.79|4362.79|4364.63|4364.63|4364.63|4364.63|4362.79|4362.79|0
1637657420000|2021-11-23 08:50:20|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|4366.66|0
1637657430000|2021-11-23 08:50:30|4367.01|4367.01|4367.18|4367.18|4367.18|4367.18|4367.01|4367.01|0
1637657440000|2021-11-23 08:50:40|4368.24|4368.24|4368.8|4368.8|4368.8|4368.8|4368.24|4368.24|0
1637657460000|2021-11-23 08:51:00|4368.62|4368.62|4368.07|4368.07|4368.95|4368.95|4368.07|4368.07|0
1637657470000|2021-11-23 08:51:10|4368.23|4368.23|4366.5|4366.5|4368.23|4368.23|4366.5|4366.5|0
1637657490000|2021-11-23 08:51:30|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|4365.97|0
1637657510000|2021-11-23 08:51:50|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|4366.14|0
1637657570000|2021-11-23 08:52:50|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|4366.81|0
1637657580000|2021-11-23 08:53:00|4366.99|4366.99|4365.76|4365.76|4366.99|4366.99|4365.76|4365.76|0
1637657590000|2021-11-23 08:53:10|4365.58|4365.58|4366.11|4366.11|4366.11|4366.11|4365.58|4365.58|0
1637657610000|2021-11-23 08:53:30|4366.46|4366.46|4367.16|4367.16|4367.16|4367.16|4366.46|4366.46|0
1637657640000|2021-11-23 08:54:00|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|4367.84|0
1637657650000|2021-11-23 08:54:10|4366.08|4366.08|4366.26|4366.26|4366.26|4366.26|4366.08|4366.08|0
1637657660000|2021-11-23 08:54:20|4367.66|4367.66|4367.34|4367.34|4367.66|4367.66|4367.34|4367.34|0
1637657670000|2021-11-23 08:54:30|4367.5|4367.5|4368.04|4368.04|4368.2|4368.2|4367.5|4367.5|0
1637657680000|2021-11-23 08:54:40|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1637657690000|2021-11-23 08:54:50|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|4367.51|0
1637657700000|2021-11-23 08:55:00|4367.35|4367.35|4367.67|4367.67|4367.67|4367.67|4367.35|4367.35|0
1637657730000|2021-11-23 08:55:30|4366.32|4366.32|4364.39|4364.39|4366.32|4366.32|4364.39|4364.39|0
1637657740000|2021-11-23 08:55:40|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|4364.28|0
1637657760000|2021-11-23 08:56:00|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|4363.58|0
1637657770000|2021-11-23 08:56:10|4362.22|4362.22|4364.15|4364.15|4364.15|4364.15|4362.22|4362.22|0
1637657790000|2021-11-23 08:56:30|4364.33|4364.33|4364.15|4364.15|4364.33|4364.33|4364.15|4364.15|0
1637657820000|2021-11-23 08:57:00|4364.04|4364.04|4363.36|4363.36|4364.04|4364.04|4363.36|4363.36|0
1637657860000|2021-11-23 08:57:40|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|4362.13|0
1637657880000|2021-11-23 08:58:00|4361.26|4361.26|4362.61|4362.61|4362.61|4362.61|4361.26|4361.26|0
1637657890000|2021-11-23 08:58:10|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|4363.31|0
1637657900000|2021-11-23 08:58:20|4361.73|4361.73|4360.85|4360.85|4361.73|4361.73|4360.33|4360.33|0
1637657910000|2021-11-23 08:58:30|4360.68|4360.68|4361.2|4361.2|4361.2|4361.2|4360.68|4360.68|0
1637657920000|2021-11-23 08:58:40|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|0
1637657930000|2021-11-23 08:58:50|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|4362.76|0
1637657940000|2021-11-23 08:59:00|4363.43|4363.43|4364.13|4364.13|4364.13|4364.13|4363.43|4363.43|0
1637657990000|2021-11-23 08:59:50|4366.16|4366.16|4367.21|4367.21|4367.21|4367.21|4366.16|4366.16|0
1637658000000|2021-11-23 09:00:00|4366.89|4366.89|4368.09|4368.09|4368.09|4368.09|4366.89|4366.89|0
1637658010000|2021-11-23 09:00:10|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|4368.24|0
1637658020000|2021-11-23 09:00:20|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|4368.13|0
1637658040000|2021-11-23 09:00:40|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|4368.66|0
1637658050000|2021-11-23 09:00:50|4367.96|4367.96|4368.01|4368.01|4368.01|4368.01|4366.64|4366.64|0
1637658060000|2021-11-23 09:01:00|4368.13|4368.13|4367.31|4367.31|4368.13|4368.13|4367.31|4367.31|0
1637658070000|2021-11-23 09:01:10|4366.63|4366.63|4366.8|4366.8|4366.8|4366.8|4365.4|4365.4|0
1637658080000|2021-11-23 09:01:20|4366.98|4366.98|4368.03|4368.03|4368.03|4368.03|4366.8|4366.8|0
1637658100000|2021-11-23 09:01:40|4367.51|4367.51|4366.98|4366.98|4367.51|4367.51|4366.98|4366.98|0
1637658110000|2021-11-23 09:01:50|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1637658140000|2021-11-23 09:02:20|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|4367.18|0
1637658150000|2021-11-23 09:02:30|4366.83|4366.83|4367.51|4367.51|4367.51|4367.51|4366.83|4366.83|0
1637658160000|2021-11-23 09:02:40|4367.39|4367.39|4366.86|4366.86|4367.39|4367.39|4366.86|4366.86|0
1637658180000|2021-11-23 09:03:00|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|4366.63|0
1637658200000|2021-11-23 09:03:20|4365.75|4365.75|4365.87|4365.87|4365.87|4365.87|4365.75|4365.75|0
1637658210000|2021-11-23 09:03:30|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|4365.19|0
1637658220000|2021-11-23 09:03:40|4364.67|4364.67|4363.29|4363.29|4364.67|4364.67|4363.29|4363.29|0
1637658240000|2021-11-23 09:04:00|4363.64|4363.64|4364.17|4364.17|4364.17|4364.17|4363.64|4363.64|0
1637658270000|2021-11-23 09:04:30|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|4364.84|0
1637658290000|2021-11-23 09:04:50|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|4364.37|0
1637658300000|2021-11-23 09:05:00|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|4363.49|0
1637658310000|2021-11-23 09:05:10|4362.09|4362.09|4360.74|4360.74|4362.09|4362.09|4360.74|4360.74|0
1637658320000|2021-11-23 09:05:20|4360.57|4360.57|4360.1|4360.1|4360.57|4360.57|4360.1|4360.1|0
1637658330000|2021-11-23 09:05:30|4359.05|4359.05|4358.82|4358.82|4359.05|4359.05|4358.82|4358.82|0
1637658340000|2021-11-23 09:05:40|4357.47|4357.47|4357.31|4357.31|4357.47|4357.47|4357.31|4357.31|0
1637658360000|2021-11-23 09:06:00|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|4356.25|0
1637658410000|2021-11-23 09:06:50|4354.23|4354.23|4354.23|4354.23|4354.23|4354.23|4354.23|4354.23|0
1637658420000|2021-11-23 09:07:00|4354.39|4354.39|4353|4353|4354.39|4354.39|4353|4353|0
1637658430000|2021-11-23 09:07:10|4352.32|4352.32|4352.15|4352.15|4352.32|4352.32|4352.15|4352.15|0
1637658480000|2021-11-23 09:08:00|4351.62|4351.62|4351.97|4351.97|4351.97|4351.97|4351.62|4351.62|0
1637658510000|2021-11-23 09:08:30|4351.45|4351.45|4348.61|4348.61|4351.45|4351.45|4348.61|4348.61|0
1637658520000|2021-11-23 09:08:40|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|4350.02|0
1637658530000|2021-11-23 09:08:50|4349.87|4349.87|4349.72|4349.72|4349.87|4349.87|4349.72|4349.72|0
1637658540000|2021-11-23 09:09:00|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|0
1637658550000|2021-11-23 09:09:10|4350.55|4350.55|4350.98|4350.98|4350.98|4350.98|4350.55|4350.55|0
1637658570000|2021-11-23 09:09:30|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|4350.81|0
1637658620000|2021-11-23 09:10:20|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|4350.97|0
1637658630000|2021-11-23 09:10:30|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|4350.27|0
1637658650000|2021-11-23 09:10:50|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|4351.15|0
1637658660000|2021-11-23 09:11:00|4350.47|4350.47|4350.3|4350.3|4350.47|4350.47|4350.3|4350.3|0
1637658680000|2021-11-23 09:11:20|4350.61|4350.61|4350.79|4350.79|4350.79|4350.79|4350.61|4350.61|0
1637658690000|2021-11-23 09:11:30|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|4350.62|0
1637658700000|2021-11-23 09:11:40|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|4350.79|0
1637658720000|2021-11-23 09:12:00|4350.26|4350.26|4349.63|4349.63|4350.26|4350.26|4349.63|4349.63|0
1637658750000|2021-11-23 09:12:30|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|4349.89|0
1637658780000|2021-11-23 09:13:00|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|4350.24|0
1637658800000|2021-11-23 09:13:20|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|4350.92|0
1637658840000|2021-11-23 09:14:00|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|4351.27|0
1637658850000|2021-11-23 09:14:10|4350.57|4350.57|4349.34|4349.34|4350.57|4350.57|4349.34|4349.34|0
1637658870000|2021-11-23 09:14:30|4351.8|4351.8|4352.47|4352.47|4352.47|4352.47|4351.8|4351.8|0
1637658890000|2021-11-23 09:14:50|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|4353.15|0
1637658920000|2021-11-23 09:15:20|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|4352.98|0
1637658950000|2021-11-23 09:15:50|4353.51|4353.51|4354.19|4354.19|4354.19|4354.19|4353.51|4353.51|0
1637659030000|2021-11-23 09:17:10|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|0
1637659040000|2021-11-23 09:17:20|4354.16|4354.16|4355.54|4355.54|4355.54|4355.54|4354.16|4354.16|0
1637659050000|2021-11-23 09:17:30|4356.01|4356.01|4357.39|4357.39|4357.39|4357.39|4356.01|4356.01|0
1637659060000|2021-11-23 09:17:40|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|4357.71|0
1637659070000|2021-11-23 09:17:50|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|4358.41|0
1637659080000|2021-11-23 09:18:00|4358.64|4358.64|4359.52|4359.52|4359.52|4359.52|4358.64|4358.64|0
1637659110000|2021-11-23 09:18:30|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|4359.2|0
1637659120000|2021-11-23 09:18:40|4360.55|4360.55|4360.96|4360.96|4361.01|4361.01|4360.55|4360.55|0
1637659140000|2021-11-23 09:19:00|4360.26|4360.26|4359.58|4359.58|4360.26|4360.26|4359.58|4359.58|0
1637659160000|2021-11-23 09:19:20|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|4359.46|0
1637659200000|2021-11-23 09:20:00|4360.34|4360.34|4361.39|4361.39|4361.39|4361.39|4360.34|4360.34|0
1637659210000|2021-11-23 09:20:10|4362.07|4362.07|4360.16|4360.16|4362.23|4362.23|4360.16|4360.16|0
1637659220000|2021-11-23 09:20:20|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|4360.01|0
1637659230000|2021-11-23 09:20:30|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|4359.34|0
1637659280000|2021-11-23 09:21:20|4360.74|4360.74|4361.2|4361.2|4361.2|4361.2|4360.74|4360.74|0
1637659290000|2021-11-23 09:21:30|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|4361.35|0
1637659320000|2021-11-23 09:22:00|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|4360.83|0
1637659330000|2021-11-23 09:22:10|4360.13|4360.13|4360.13|4360.13|4360.13|4360.13|4360.13|4360.13|0
1637659340000|2021-11-23 09:22:20|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|4360.8|0
1637659350000|2021-11-23 09:22:30|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|4359.58|0
1637659360000|2021-11-23 09:22:40|4357.55|4357.55|4357.37|4357.37|4357.55|4357.55|4357.37|4357.37|0
1637659370000|2021-11-23 09:22:50|4357.72|4357.72|4358.9|4358.9|4360.65|4360.65|4357.72|4357.72|0
1637659380000|2021-11-23 09:23:00|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|0
1637659390000|2021-11-23 09:23:10|4359.25|4359.25|4358.9|4358.9|4359.25|4359.25|4358.9|4358.9|0
1637659410000|2021-11-23 09:23:30|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|4358.72|0
1637659420000|2021-11-23 09:23:40|4359.43|4359.43|4359.43|4359.43|4359.59|4359.59|4359.43|4359.43|0
1637659450000|2021-11-23 09:24:10|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|4359.07|0
1637659460000|2021-11-23 09:24:20|4359.52|4359.52|4363.46|4363.46|4363.46|4363.46|4359.52|4359.52|0
1637659480000|2021-11-23 09:24:40|4364.14|4364.14|4364.46|4364.46|4364.46|4364.46|4364.14|4364.14|0
1637659500000|2021-11-23 09:25:00|4364.99|4364.99|4365.69|4365.69|4365.87|4365.87|4364.46|4364.46|0
1637659510000|2021-11-23 09:25:10|4365.34|4365.34|4364.98|4364.98|4365.5|4365.5|4364.98|4364.98|0
1637659530000|2021-11-23 09:25:30|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|4365.5|0
1637659550000|2021-11-23 09:25:50|4365.85|4365.85|4364.3|4364.3|4365.85|4365.85|4364.3|4364.3|0
1637659570000|2021-11-23 09:26:10|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|4365.35|0
1637659580000|2021-11-23 09:26:20|4364.83|4364.83|4363.63|4363.63|4364.83|4364.83|4363.63|4363.63|0
1637659640000|2021-11-23 09:27:20|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|4362.97|0
1637659650000|2021-11-23 09:27:30|4363.65|4363.65|4362.62|4362.62|4363.65|4363.65|4362.62|4362.62|0
1637659670000|2021-11-23 09:27:50|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|4362.27|0
1637659690000|2021-11-23 09:28:10|4363.32|4363.32|4363.16|4363.16|4363.32|4363.32|4363.16|4363.16|0
1637659750000|2021-11-23 09:29:10|4362.28|4362.28|4361.41|4361.41|4362.28|4362.28|4361.41|4361.41|0
1637659760000|2021-11-23 09:29:20|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|0
1637659770000|2021-11-23 09:29:30|4362.28|4362.28|4362.28|4362.28|4362.28|4362.28|4362.28|4362.28|0
1637659780000|2021-11-23 09:29:40|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|4361.93|0
1637659800000|2021-11-23 09:30:00|4362.28|4362.28|4362.11|4362.11|4362.28|4362.28|4362.11|4362.11|0
1637659850000|2021-11-23 09:30:50|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|0
1637659860000|2021-11-23 09:31:00|4361.04|4361.04|4362.36|4362.36|4362.36|4362.36|4361.04|4361.04|0
1637659880000|2021-11-23 09:31:20|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|4363.06|0
1637659920000|2021-11-23 09:32:00|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|4362.19|0
1637659930000|2021-11-23 09:32:10|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|0
1637659940000|2021-11-23 09:32:20|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|4361.92|0
1637659950000|2021-11-23 09:32:30|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|4362.08|0
1637659980000|2021-11-23 09:33:00|4360.68|4360.68|4360.68|4360.68|4360.68|4360.68|4360.68|4360.68|0
1637659990000|2021-11-23 09:33:10|4361.2|4361.2|4361.05|4361.05|4361.2|4361.2|4360.53|4360.53|0
1637660000000|2021-11-23 09:33:20|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|4360.88|0
1637660040000|2021-11-23 09:34:00|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|4361.4|0
1637660070000|2021-11-23 09:34:30|4361.55|4361.55|4362.14|4362.14|4362.14|4362.14|4361.55|4361.55|0
1637660100000|2021-11-23 09:35:00|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|4363.19|0
1637660120000|2021-11-23 09:35:20|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|4362.66|0
1637660130000|2021-11-23 09:35:30|4361.79|4361.79|4361.96|4361.96|4361.96|4361.96|4361.79|4361.79|0
1637660140000|2021-11-23 09:35:40|4361.44|4361.44|4361.26|4361.26|4361.44|4361.44|4361.26|4361.26|0
1637660150000|2021-11-23 09:35:50|4361.1|4361.1|4361.1|4361.1|4361.1|4361.1|4361.1|4361.1|0
1637660170000|2021-11-23 09:36:10|4360.93|4360.93|4360.58|4360.58|4360.93|4360.93|4360.58|4360.58|0
1637660220000|2021-11-23 09:37:00|4360.75|4360.75|4361.1|4361.1|4361.1|4361.1|4360.75|4360.75|0
1637660230000|2021-11-23 09:37:10|4360.58|4360.58|4360.75|4360.75|4360.75|4360.75|4360.58|4360.58|0
1637660240000|2021-11-23 09:37:20|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|4360.92|0
1637660270000|2021-11-23 09:37:50|4362.32|4362.32|4362.69|4362.69|4362.69|4362.69|4362.32|4362.32|0
1637660300000|2021-11-23 09:38:20|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|4363.04|0
1637660310000|2021-11-23 09:38:30|4363.56|4363.56|4364.48|4364.48|4364.48|4364.48|4363.56|4363.56|0
1637660320000|2021-11-23 09:38:40|4364.83|4364.83|4365.51|4365.51|4365.51|4365.51|4364.83|4364.83|0
1637660340000|2021-11-23 09:39:00|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|0
1637660350000|2021-11-23 09:39:10|4366.33|4366.33|4366.5|4366.5|4366.5|4366.5|4366.33|4366.33|0
1637660360000|2021-11-23 09:39:20|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|4366.15|0
1637660380000|2021-11-23 09:39:40|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|4365.63|0
1637660390000|2021-11-23 09:39:50|4366.33|4366.33|4366.85|4366.85|4366.85|4366.85|4366.33|4366.33|0
1637660400000|2021-11-23 09:40:00|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|4367.53|0
1637660410000|2021-11-23 09:40:10|4367.35|4367.35|4366.83|4366.83|4367.35|4367.35|4366.83|4366.83|0
1637660440000|2021-11-23 09:40:40|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|4366.48|0
1637660450000|2021-11-23 09:40:50|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|4365.42|0
1637660460000|2021-11-23 09:41:00|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|4365.31|0
1637660470000|2021-11-23 09:41:10|4366.01|4366.01|4365.66|4365.66|4366.01|4366.01|4365.66|4365.66|0
1637660500000|2021-11-23 09:41:40|4365.48|4365.48|4365.13|4365.13|4365.83|4365.83|4365.13|4365.13|0
1637660510000|2021-11-23 09:41:50|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|4364.25|0
1637660520000|2021-11-23 09:42:00|4364.78|4364.78|4364.78|4364.78|4364.78|4364.78|4364.25|4364.25|0
1637660530000|2021-11-23 09:42:10|4364.25|4364.25|4363.55|4363.55|4364.78|4364.78|4363.55|4363.55|0
1637660540000|2021-11-23 09:42:20|4363.73|4363.73|4362.85|4362.85|4363.73|4363.73|4362.85|4362.85|0
1637660560000|2021-11-23 09:42:40|4363.38|4363.38|4363.03|4363.03|4363.38|4363.38|4363.03|4363.03|0
1637660570000|2021-11-23 09:42:50|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|4363.38|0
1637660580000|2021-11-23 09:43:00|4363.2|4363.2|4364.4|4364.4|4364.93|4364.93|4363.2|4363.2|0
1637660590000|2021-11-23 09:43:10|4364.23|4364.23|4364.72|4364.72|4364.72|4364.72|4364.23|4364.23|0
1637660600000|2021-11-23 09:43:20|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|4364.19|0
1637660610000|2021-11-23 09:43:30|4364.54|4364.54|4363.84|4363.84|4364.54|4364.54|4363.84|4363.84|0
1637660620000|2021-11-23 09:43:40|4363.49|4363.49|4364.19|4364.19|4364.54|4364.54|4363.49|4363.49|0
1637660630000|2021-11-23 09:43:50|4363.67|4363.67|4364.13|4364.13|4364.13|4364.13|4363.46|4363.46|0
1637660640000|2021-11-23 09:44:00|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|4364.66|0
1637660650000|2021-11-23 09:44:10|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|4364.83|0
1637660660000|2021-11-23 09:44:20|4364.31|4364.31|4364.31|4364.31|4364.31|4364.31|4364.31|4364.31|0
1637660670000|2021-11-23 09:44:30|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|4363.98|0
1637660680000|2021-11-23 09:44:40|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|4364.03|0
1637660690000|2021-11-23 09:44:50|4364.74|4364.74|4364.91|4364.91|4364.91|4364.91|4364.74|4364.74|0
1637660740000|2021-11-23 09:45:40|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|4365.09|0
1637660760000|2021-11-23 09:46:00|4365.44|4365.44|4367.49|4367.49|4367.49|4367.49|4365.44|4365.44|0
1637660770000|2021-11-23 09:46:10|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|4368.37|0
1637660780000|2021-11-23 09:46:20|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|0
1637660790000|2021-11-23 09:46:30|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|4368.89|0
1637660810000|2021-11-23 09:46:50|4369.57|4369.57|4370.38|4370.38|4370.38|4370.38|4369.57|4369.57|0
1637660820000|2021-11-23 09:47:00|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|4370.73|0
1637660840000|2021-11-23 09:47:20|4372.75|4372.75|4374.83|4374.83|4374.83|4374.83|4372.75|4372.75|0
1637660860000|2021-11-23 09:47:40|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|4374.16|0
1637660870000|2021-11-23 09:47:50|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|0
1637660880000|2021-11-23 09:48:00|4374.79|4374.79|4374.26|4374.26|4374.79|4374.79|4373.74|4373.74|0
1637660890000|2021-11-23 09:48:10|4375.61|4375.61|4376.2|4376.2|4376.2|4376.2|4375.61|4375.61|0
1637660920000|2021-11-23 09:48:40|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|4376.9|0
1637660940000|2021-11-23 09:49:00|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|4377.06|0
1637660950000|2021-11-23 09:49:10|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|4376.19|0
1637660960000|2021-11-23 09:49:20|4375.51|4375.51|4374.28|4374.28|4375.51|4375.51|4374.28|4374.28|0
1637660970000|2021-11-23 09:49:30|4374.12|4374.12|4373.77|4373.77|4374.12|4374.12|4373.77|4373.77|0
1637660980000|2021-11-23 09:49:40|4372.89|4372.89|4372.37|4372.37|4373.24|4373.24|4372.37|4372.37|0
1637660990000|2021-11-23 09:49:50|4371.84|4371.84|4370.7|4370.7|4371.84|4371.84|4370|4370|0
1637661000000|2021-11-23 09:50:00|4370|4370|4370.52|4370.52|4370.87|4370.87|4370|4370|0
1637661010000|2021-11-23 09:50:10|4370.7|4370.7|4369.65|4369.65|4370.7|4370.7|4369.65|4369.65|0
1637661030000|2021-11-23 09:50:30|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|4369.47|0
1637661040000|2021-11-23 09:50:40|4368.6|4368.6|4368.95|4368.95|4368.95|4368.95|4368.6|4368.6|0
1637661050000|2021-11-23 09:50:50|4369.26|4369.26|4368.91|4368.91|4369.44|4369.44|4368.91|4368.91|0
1637661060000|2021-11-23 09:51:00|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|4368.74|0
1637661070000|2021-11-23 09:51:10|4368.06|4368.06|4367.53|4367.53|4368.06|4368.06|4367.53|4367.53|0
1637661080000|2021-11-23 09:51:20|4367.36|4367.36|4366.21|4366.21|4367.36|4367.36|4366.21|4366.21|0
1637661090000|2021-11-23 09:51:30|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|4367.09|0
1637661100000|2021-11-23 09:51:40|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|4366.74|0
1637661110000|2021-11-23 09:51:50|4367.61|4367.61|4367.78|4367.78|4367.78|4367.78|4367.61|4367.61|0
1637661120000|2021-11-23 09:52:00|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|4367.95|0
1637661130000|2021-11-23 09:52:10|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|4368.3|0
1637661140000|2021-11-23 09:52:20|4369|4369|4369|4369|4369|4369|4369|4369|0
1637661160000|2021-11-23 09:52:40|4368.33|4368.33|4367.1|4367.1|4368.33|4368.33|4367.1|4367.1|0
1637661180000|2021-11-23 09:53:00|4366.42|4366.42|4367.48|4367.48|4367.48|4367.48|4366.42|4366.42|0
1637661190000|2021-11-23 09:53:10|4367.83|4367.83|4367.65|4367.65|4367.83|4367.83|4367.65|4367.65|0
1637661200000|2021-11-23 09:53:20|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|0
1637661220000|2021-11-23 09:53:40|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|4366.6|0
1637661230000|2021-11-23 09:53:50|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1637661250000|2021-11-23 09:54:10|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|4367.1|0
1637661270000|2021-11-23 09:54:30|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1637661290000|2021-11-23 09:54:50|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|4367.13|0
1637661300000|2021-11-23 09:55:00|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|4366.25|0
1637661310000|2021-11-23 09:55:10|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1637661320000|2021-11-23 09:55:20|4366.26|4366.26|4365.73|4365.73|4366.26|4366.26|4365.73|4365.73|0
1637661360000|2021-11-23 09:56:00|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|4365.21|0
1637661370000|2021-11-23 09:56:10|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|4365.03|0
1637661390000|2021-11-23 09:56:30|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|4364.33|0
1637661400000|2021-11-23 09:56:40|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|4363.91|0
1637661410000|2021-11-23 09:56:50|4364.49|4364.49|4365.89|4365.89|4365.89|4365.89|4364.49|4364.49|0
1637661430000|2021-11-23 09:57:10|4366.07|4366.07|4365.89|4365.89|4366.07|4366.07|4365.89|4365.89|0
1637661440000|2021-11-23 09:57:20|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1637661450000|2021-11-23 09:57:30|4365.89|4365.89|4366.24|4366.24|4366.24|4366.24|4365.89|4365.89|0
1637661460000|2021-11-23 09:57:40|4366.59|4366.59|4364.84|4364.84|4366.59|4366.59|4364.84|4364.84|0
1637661470000|2021-11-23 09:57:50|4365|4365|4365|4365|4365|4365|4365|4365|0
1637661500000|2021-11-23 09:58:20|4365.7|4365.7|4365.52|4365.52|4365.7|4365.7|4365.52|4365.52|0
1637661530000|2021-11-23 09:58:50|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|4364.65|0
1637661540000|2021-11-23 09:59:00|4364.12|4364.12|4364.12|4364.12|4364.12|4364.12|4364.12|4364.12|0
1637661600000|2021-11-23 10:00:00|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|4364.8|0
1637661610000|2021-11-23 10:00:10|4365.47|4365.47|4365.46|4365.46|4365.64|4365.64|4365.46|4365.46|0
1637661630000|2021-11-23 10:00:30|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|4365.81|0
1637661660000|2021-11-23 10:01:00|4365.64|4365.64|4365.64|4365.64|4365.64|4365.64|4364.96|4364.96|0
1637661670000|2021-11-23 10:01:10|4365.99|4365.99|4365.31|4365.31|4365.99|4365.99|4365.31|4365.31|0
1637661690000|2021-11-23 10:01:30|4365.46|4365.46|4366.04|4366.04|4366.04|4366.04|4365.46|4365.46|0
1637661720000|2021-11-23 10:02:00|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|4366.39|0
1637661740000|2021-11-23 10:02:20|4366.04|4366.04|4366.22|4366.22|4366.33|4366.33|4366.04|4366.04|0
1637661790000|2021-11-23 10:03:10|4366.74|4366.74|4367.78|4367.78|4367.78|4367.78|4366.74|4366.74|0
1637661840000|2021-11-23 10:04:00|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|4367.96|0
1637661860000|2021-11-23 10:04:20|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|4367.78|0
1637661910000|2021-11-23 10:05:10|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|4369.13|0
1637661920000|2021-11-23 10:05:20|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|4370.49|0
1637661940000|2021-11-23 10:05:40|4372.06|4372.06|4371.89|4371.89|4372.06|4372.06|4371.89|4371.89|0
1637661960000|2021-11-23 10:06:00|4372.59|4372.59|4371.89|4371.89|4372.59|4372.59|4371.89|4371.89|0
1637661970000|2021-11-23 10:06:10|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|4372.06|0
1637661990000|2021-11-23 10:06:30|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|4372.74|0
1637662000000|2021-11-23 10:06:40|4372.21|4372.21|4371.51|4371.51|4372.21|4372.21|4371.51|4371.51|0
1637662040000|2021-11-23 10:07:20|4370.49|4370.49|4369.15|4369.15|4370.49|4370.49|4369.15|4369.15|0
1637662060000|2021-11-23 10:07:40|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|4369.05|0
1637662070000|2021-11-23 10:07:50|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1637662080000|2021-11-23 10:08:00|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|0
1637662100000|2021-11-23 10:08:20|4367.7|4367.7|4367.34|4367.34|4367.7|4367.7|4367.34|4367.34|0
1637662120000|2021-11-23 10:08:40|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|4366.47|0
1637662140000|2021-11-23 10:09:00|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1637662150000|2021-11-23 10:09:10|4367.02|4367.02|4366.14|4366.14|4367.02|4367.02|4366.14|4366.14|0
1637662180000|2021-11-23 10:09:40|4365.47|4365.47|4365.82|4365.82|4365.82|4365.82|4365.47|4365.47|0
1637662200000|2021-11-23 10:10:00|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|0
1637662240000|2021-11-23 10:10:40|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|0
1637662250000|2021-11-23 10:10:50|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|4365.29|0
1637662260000|2021-11-23 10:11:00|4365.97|4365.97|4366.32|4366.32|4366.32|4366.32|4365.97|4365.97|0
1637662270000|2021-11-23 10:11:10|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|4365.62|0
1637662340000|2021-11-23 10:12:20|4365.47|4365.47|4365.31|4365.31|4365.47|4365.47|4365.31|4365.31|0
1637662350000|2021-11-23 10:12:30|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|4366.01|0
1637662360000|2021-11-23 10:12:40|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|4365.85|0
1637662370000|2021-11-23 10:12:50|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1637662400000|2021-11-23 10:13:20|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|4366.18|0
1637662410000|2021-11-23 10:13:30|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|4366.02|0
1637662420000|2021-11-23 10:13:40|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|4366.37|0
1637662430000|2021-11-23 10:13:50|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|0
1637662440000|2021-11-23 10:14:00|4365.32|4365.32|4364.97|4364.97|4365.32|4365.32|4364.62|4364.62|0
1637662520000|2021-11-23 10:15:20|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|4365.12|0
1637662550000|2021-11-23 10:15:50|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|4365.82|0
1637662570000|2021-11-23 10:16:10|4365.99|4365.99|4365.78|4365.78|4365.99|4365.99|4365.78|4365.78|0
1637662580000|2021-11-23 10:16:20|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|4365.96|0
1637662600000|2021-11-23 10:16:40|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|4366.17|0
1637662610000|2021-11-23 10:16:50|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|4366.49|0
1637662620000|2021-11-23 10:17:00|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|4367.02|0
1637662630000|2021-11-23 10:17:10|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|4366.67|0
1637662760000|2021-11-23 10:19:20|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|4367.35|0
1637662770000|2021-11-23 10:19:30|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|4368.02|0
1637662780000|2021-11-23 10:19:40|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|4367.67|0
1637662800000|2021-11-23 10:20:00|4367.35|4367.35|4366.78|4366.78|4367.35|4367.35|4366.56|4366.56|0
1637662810000|2021-11-23 10:20:10|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|4366.46|0
1637662820000|2021-11-23 10:20:20|4366.56|4366.56|4366.72|4366.72|4366.88|4366.88|4366.56|4366.56|0
1637662830000|2021-11-23 10:20:30|4367.77|4367.77|4367.6|4367.6|4368.13|4368.13|4367.6|4367.6|0
1637662900000|2021-11-23 10:21:40|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1637662930000|2021-11-23 10:22:10|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|4369.85|0
1637662950000|2021-11-23 10:22:30|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|4370.02|0
1637662970000|2021-11-23 10:22:50|4370.89|4370.89|4370.54|4370.54|4370.89|4370.89|4370.54|4370.54|0
1637662980000|2021-11-23 10:23:00|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.38|4370.38|0
1637663050000|2021-11-23 10:24:10|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|4370.12|0
1637663060000|2021-11-23 10:24:20|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|4370.07|0
1637663070000|2021-11-23 10:24:30|4370.86|4370.86|4369.2|4369.2|4371.17|4371.17|4369.09|4369.09|0
1637663080000|2021-11-23 10:24:40|4369.25|4369.25|4368.57|4368.57|4369.25|4369.25|4368.57|4368.57|0
1637663110000|2021-11-23 10:25:10|4368.63|4368.63|4368.8|4368.8|4368.8|4368.8|4368.45|4368.45|0
1637663130000|2021-11-23 10:25:30|4368.85|4368.85|4369.56|4369.56|4369.56|4369.56|4368.85|4368.85|0
1637663150000|2021-11-23 10:25:50|4368.68|4368.68|4368.5|4368.5|4368.68|4368.68|4368.5|4368.5|0
1637663160000|2021-11-23 10:26:00|4368.68|4368.68|4368.68|4368.68|4369.2|4369.2|4368.68|4368.68|0
1637663180000|2021-11-23 10:26:20|4369.56|4369.56|4370.93|4370.93|4370.93|4370.93|4369.56|4369.56|0
1637663190000|2021-11-23 10:26:30|4370.58|4370.58|4369.77|4369.77|4370.63|4370.63|4369.77|4369.77|0
1637663200000|2021-11-23 10:26:40|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|4369.48|0
1637663250000|2021-11-23 10:27:30|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|4369.83|0
1637663290000|2021-11-23 10:28:10|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|4369.66|0
1637663320000|2021-11-23 10:28:40|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|4369.97|0
1637663360000|2021-11-23 10:29:20|4371.03|4371.03|4370.32|4370.32|4371.03|4371.03|4370.32|4370.32|0
1637663370000|2021-11-23 10:29:30|4370.85|4370.85|4370.3|4370.3|4370.85|4370.85|4370.3|4370.3|0
1637663380000|2021-11-23 10:29:40|4370.13|4370.13|4369.45|4369.45|4370.8|4370.8|4369.45|4369.45|0
1637663390000|2021-11-23 10:29:50|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|4369.8|0
1637663410000|2021-11-23 10:30:10|4369.62|4369.62|4369.27|4369.27|4369.62|4369.62|4369.27|4369.27|0
1637663430000|2021-11-23 10:30:30|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|4368.75|0
1637663450000|2021-11-23 10:30:50|4368.4|4368.4|4368.4|4368.4|4368.92|4368.92|4368.4|4368.4|0
1637663460000|2021-11-23 10:31:00|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|4368.57|0
1637663500000|2021-11-23 10:31:40|4368.46|4368.46|4367.93|4367.93|4368.46|4368.46|4367.93|4367.93|0
1637663520000|2021-11-23 10:32:00|4367.56|4367.56|4367.67|4367.67|4367.67|4367.67|4367.56|4367.56|0
1637663530000|2021-11-23 10:32:10|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|4367.81|0
1637663550000|2021-11-23 10:32:30|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|4367.11|0
1637663560000|2021-11-23 10:32:40|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|4366.62|0
1637663570000|2021-11-23 10:32:50|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|4366.97|0
1637663590000|2021-11-23 10:33:10|4366.3|4366.3|4366.13|4366.13|4366.3|4366.3|4366.13|4366.13|0
1637663600000|2021-11-23 10:33:20|4366.66|4366.66|4367.34|4367.34|4367.34|4367.34|4366.66|4366.66|0
1637663610000|2021-11-23 10:33:30|4368.01|4368.01|4368.5|4368.5|4368.5|4368.5|4368.01|4368.01|0
1637663640000|2021-11-23 10:34:00|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|4367.83|0
1637663660000|2021-11-23 10:34:20|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|4368.88|0
1637663670000|2021-11-23 10:34:30|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|4369.23|0
1637663690000|2021-11-23 10:34:50|4369.93|4369.93|4371.28|4371.28|4371.28|4371.28|4369.93|4369.93|0
1637663700000|2021-11-23 10:35:00|4371.46|4371.46|4372.74|4372.74|4372.74|4372.74|4371.46|4371.46|0
1637663710000|2021-11-23 10:35:10|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|4372.84|0
1637663740000|2021-11-23 10:35:40|4373.37|4373.37|4373.72|4373.72|4374.07|4374.07|4373.37|4373.37|0
1637663760000|2021-11-23 10:36:00|4374.07|4374.07|4373.84|4373.84|4374.07|4374.07|4373.72|4373.72|0
1637663770000|2021-11-23 10:36:10|4374.1|4374.1|4373.92|4373.92|4374.1|4374.1|4373.92|4373.92|0
1637663780000|2021-11-23 10:36:20|4373.22|4373.22|4373.22|4373.22|4373.22|4373.22|4372.87|4372.87|0
1637663790000|2021-11-23 10:36:30|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|4372.87|0
1637663840000|2021-11-23 10:37:20|4372|4372|4371.89|4371.89|4372|4372|4371.84|4371.84|0
1637663870000|2021-11-23 10:37:50|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|4371.68|0
1637663880000|2021-11-23 10:38:00|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|4371.86|0
1637663900000|2021-11-23 10:38:20|4372.21|4372.21|4371.86|4371.86|4372.21|4372.21|4371.86|4371.86|0
1637664010000|2021-11-23 10:40:10|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|4372.53|0
1637664080000|2021-11-23 10:41:20|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|4373.21|0
1637664130000|2021-11-23 10:42:10|4373.56|4373.56|4374.08|4374.08|4374.08|4374.08|4373.56|4373.56|0
1637664150000|2021-11-23 10:42:30|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|4373.94|0
1637664160000|2021-11-23 10:42:40|4374.29|4374.29|4373.76|4373.76|4374.29|4374.29|4373.76|4373.76|0
1637664170000|2021-11-23 10:42:50|4373.94|4373.94|4374.46|4374.46|4374.46|4374.46|4373.94|4373.94|0
1637664180000|2021-11-23 10:43:00|4375.81|4375.81|4375.29|4375.29|4375.81|4375.81|4375.29|4375.29|0
1637664190000|2021-11-23 10:43:10|4375.5|4375.5|4376.18|4376.18|4376.18|4376.18|4375.5|4375.5|0
1637664200000|2021-11-23 10:43:20|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.18|4376.18|0
1637664220000|2021-11-23 10:43:40|4376.36|4376.36|4376.53|4376.53|4376.53|4376.53|4376.36|4376.36|0
1637664230000|2021-11-23 10:43:50|4376.18|4376.18|4376.36|4376.36|4376.36|4376.36|4376.18|4376.18|0
1637664240000|2021-11-23 10:44:00|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|4376.53|0
1637664270000|2021-11-23 10:44:30|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|4376.71|0
1637664300000|2021-11-23 10:45:00|4376.53|4376.53|4376.36|4376.36|4376.53|4376.53|4376.36|4376.36|0
1637664310000|2021-11-23 10:45:10|4376.71|4376.71|4375.8|4375.8|4376.71|4376.71|4375.8|4375.8|0
1637664320000|2021-11-23 10:45:20|4375.53|4375.53|4374.31|4374.31|4375.53|4375.53|4374.31|4374.31|0
1637664330000|2021-11-23 10:45:30|4373.78|4373.78|4373.43|4373.43|4373.78|4373.78|4373.43|4373.43|0
1637664340000|2021-11-23 10:45:40|4373.25|4373.25|4373.96|4373.96|4373.96|4373.96|4373.25|4373.25|0
1637664350000|2021-11-23 10:45:50|4373.43|4373.43|4374.66|4374.66|4374.66|4374.66|4373.43|4373.43|0
1637664360000|2021-11-23 10:46:00|4375.01|4375.01|4374.13|4374.13|4375.01|4375.01|4374.13|4374.13|0
1637664370000|2021-11-23 10:46:10|4373.78|4373.78|4373.08|4373.08|4373.78|4373.78|4373.08|4373.08|0
1637664380000|2021-11-23 10:46:20|4372.9|4372.9|4373.78|4373.78|4374.13|4374.13|4372.9|4372.9|0
1637664390000|2021-11-23 10:46:30|4373.6|4373.6|4373.43|4373.43|4373.6|4373.6|4373.43|4373.43|0
1637664400000|2021-11-23 10:46:40|4373.08|4373.08|4371.53|4371.53|4373.08|4373.08|4371.53|4371.53|0
1637664410000|2021-11-23 10:46:50|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|0
1637664420000|2021-11-23 10:47:00|4371.56|4371.56|4373.2|4373.2|4373.2|4373.2|4371.56|4371.56|0
1637664430000|2021-11-23 10:47:10|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|4373.38|0
1637664440000|2021-11-23 10:47:20|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|0
1637664470000|2021-11-23 10:47:50|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|4374.17|0
1637664480000|2021-11-23 10:48:00|4374.12|4374.12|4374.85|4374.85|4374.85|4374.85|4374.12|4374.12|0
1637664500000|2021-11-23 10:48:20|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|4375.53|0
1637664530000|2021-11-23 10:48:50|4374.65|4374.65|4373.63|4373.63|4374.83|4374.83|4373.63|4373.63|0
1637664560000|2021-11-23 10:49:20|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|4373.98|0
1637664570000|2021-11-23 10:49:30|4375.33|4375.33|4375.68|4375.68|4375.68|4375.68|4375.33|4375.33|0
1637664580000|2021-11-23 10:49:40|4375|4375|4375|4375|4375|4375|4375|4375|0
1637664590000|2021-11-23 10:49:50|4375.18|4375.18|4375.35|4375.35|4375.35|4375.35|4375.18|4375.18|0
1637664600000|2021-11-23 10:50:00|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|4374.65|0
1637664610000|2021-11-23 10:50:10|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|4374.83|0
1637664620000|2021-11-23 10:50:20|4374.13|4374.13|4373.95|4373.95|4374.13|4374.13|4373.95|4373.95|0
1637664660000|2021-11-23 10:51:00|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|0
1637664670000|2021-11-23 10:51:10|4371.75|4371.75|4372.25|4372.25|4372.42|4372.42|4371.75|4371.75|0
1637664680000|2021-11-23 10:51:20|4372.41|4372.41|4372.58|4372.58|4372.58|4372.58|4372.41|4372.41|0
1637664690000|2021-11-23 10:51:30|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|0
1637664720000|2021-11-23 10:52:00|4373.78|4373.78|4374.49|4374.49|4374.49|4374.49|4373.78|4373.78|0
1637664770000|2021-11-23 10:52:50|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|4374.66|0
1637664780000|2021-11-23 10:53:00|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|0
1637664810000|2021-11-23 10:53:30|4375.51|4375.51|4375.92|4375.92|4375.92|4375.92|4375.51|4375.51|0
1637664820000|2021-11-23 10:53:40|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|4376.23|0
1637664830000|2021-11-23 10:53:50|4376.39|4376.39|4376.76|4376.76|4376.76|4376.76|4376.39|4376.39|0
1637664840000|2021-11-23 10:54:00|4376.44|4376.44|4374.71|4374.71|4376.44|4376.44|4374.71|4374.71|0
1637664850000|2021-11-23 10:54:10|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|4374.36|0
1637664860000|2021-11-23 10:54:20|4374.47|4374.47|4374.15|4374.15|4374.47|4374.47|4374.15|4374.15|0
1637664880000|2021-11-23 10:54:40|4374.83|4374.83|4375.16|4375.16|4375.16|4375.16|4374.83|4374.83|0
1637664910000|2021-11-23 10:55:10|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|0
1637664960000|2021-11-23 10:56:00|4376.14|4376.14|4376|4376|4376.7|4376.7|4376|4376|0
1637664980000|2021-11-23 10:56:20|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|4375.65|0
1637664990000|2021-11-23 10:56:30|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|4376.32|0
1637665000000|2021-11-23 10:56:40|4376.15|4376.15|4376.15|4376.15|4376.15|4376.15|4376.15|4376.15|0
1637665010000|2021-11-23 10:56:50|4376.41|4376.41|4376.06|4376.06|4376.41|4376.41|4376.06|4376.06|0
1637665020000|2021-11-23 10:57:00|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|0
1637665030000|2021-11-23 10:57:10|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|4377.11|0
1637665050000|2021-11-23 10:57:30|4377.79|4377.79|4379.01|4379.01|4379.01|4379.01|4377.79|4377.79|0
1637665060000|2021-11-23 10:57:40|4378.49|4378.49|4378.66|4378.66|4378.66|4378.66|4378.49|4378.49|0
1637665080000|2021-11-23 10:58:00|4379.36|4379.36|4379.79|4379.79|4379.79|4379.79|4379.36|4379.36|0
1637665090000|2021-11-23 10:58:10|4379.84|4379.84|4379.52|4379.52|4379.84|4379.84|4379.52|4379.52|0
1637665120000|2021-11-23 10:58:40|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|4379.35|0
1637665140000|2021-11-23 10:59:00|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|4379.7|0
1637665150000|2021-11-23 10:59:10|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|0
1637665170000|2021-11-23 10:59:30|4380.68|4380.68|4379.15|4379.15|4380.68|4380.68|4379.15|4379.15|0
1637665180000|2021-11-23 10:59:40|4378.98|4378.98|4378.4|4378.4|4378.98|4378.98|4378.4|4378.4|0
1637665190000|2021-11-23 10:59:50|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|4378.14|0
1637665230000|2021-11-23 11:00:30|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|0
1637665240000|2021-11-23 11:00:40|4379.18|4379.18|4378.15|4378.15|4379.18|4379.18|4378.15|4378.15|0
1637665250000|2021-11-23 11:00:50|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|4377.48|0
1637665270000|2021-11-23 11:01:10|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|4378.5|0
1637665290000|2021-11-23 11:01:30|4379.38|4379.38|4379.73|4379.73|4379.73|4379.73|4379.38|4379.38|0
1637665310000|2021-11-23 11:01:50|4379.89|4379.89|4380.71|4380.71|4380.71|4380.71|4379.89|4379.89|0
1637665320000|2021-11-23 11:02:00|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|4383.16|0
1637665340000|2021-11-23 11:02:20|4383.37|4383.37|4383.74|4383.74|4383.74|4383.74|4383.22|4383.22|0
1637665350000|2021-11-23 11:02:30|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|4385.09|0
1637665370000|2021-11-23 11:02:50|4385.41|4385.41|4385.46|4385.46|4385.46|4385.46|4385.41|4385.41|0
1637665380000|2021-11-23 11:03:00|4386.69|4386.69|4386.43|4386.43|4386.69|4386.69|4386.43|4386.43|0
1637665390000|2021-11-23 11:03:10|4385.9|4385.9|4385.22|4385.22|4385.9|4385.9|4385.22|4385.22|0
1637665430000|2021-11-23 11:03:50|4385.12|4385.12|4384.37|4384.37|4385.12|4385.12|4384.37|4384.37|0
1637665450000|2021-11-23 11:04:10|4383.01|4383.01|4383.03|4383.03|4383.03|4383.03|4382.87|4382.87|0
1637665460000|2021-11-23 11:04:20|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|4382.91|0
1637665480000|2021-11-23 11:04:40|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|4382.23|0
1637665490000|2021-11-23 11:04:50|4383.46|4383.46|4383.64|4383.64|4383.64|4383.64|4383.46|4383.46|0
1637665500000|2021-11-23 11:05:00|4383.11|4383.11|4382.06|4382.06|4383.11|4383.11|4382.06|4382.06|0
1637665510000|2021-11-23 11:05:10|4382|4382|4382|4382|4382|4382|4382|4382|0
1637665520000|2021-11-23 11:05:20|4381.83|4381.83|4382|4382|4382.36|4382.36|4381.83|4381.83|0
1637665560000|2021-11-23 11:06:00|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|4382.36|0
1637665570000|2021-11-23 11:06:10|4382.19|4382.19|4382.37|4382.37|4382.37|4382.37|4382.19|4382.19|0
1637665580000|2021-11-23 11:06:20|4382.72|4382.72|4383.24|4383.24|4383.24|4383.24|4382.72|4382.72|0
1637665600000|2021-11-23 11:06:40|4382.72|4382.72|4381.37|4381.37|4382.72|4382.72|4381.37|4381.37|0
1637665610000|2021-11-23 11:06:50|4381.72|4381.72|4381.19|4381.19|4381.72|4381.72|4381.19|4381.19|0
1637665620000|2021-11-23 11:07:00|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|4381.02|0
1637665630000|2021-11-23 11:07:10|4381.19|4381.19|4381.19|4381.19|4381.19|4381.19|4381.19|4381.19|0
1637665640000|2021-11-23 11:07:20|4381.02|4381.02|4380.96|4380.96|4381.02|4381.02|4380.96|4380.96|0
1637665650000|2021-11-23 11:07:30|4380.91|4380.91|4381.02|4381.02|4381.02|4381.02|4380.91|4380.91|0
1637665660000|2021-11-23 11:07:40|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|4380.31|0
1637665670000|2021-11-23 11:07:50|4380.84|4380.84|4381.02|4381.02|4381.02|4381.02|4380.84|4380.84|0
1637665680000|2021-11-23 11:08:00|4381.72|4381.72|4381.72|4381.72|4381.72|4381.72|4381.72|4381.72|0
1637665690000|2021-11-23 11:08:10|4381.02|4381.02|4378.76|4378.76|4381.02|4381.02|4378.76|4378.76|0
1637665700000|2021-11-23 11:08:20|4379.29|4379.29|4376.06|4376.06|4379.29|4379.29|4376.06|4376.06|0
1637665710000|2021-11-23 11:08:30|4375.53|4375.53|4374.43|4374.43|4375.53|4375.53|4374.43|4374.43|0
1637665720000|2021-11-23 11:08:40|4374.26|4374.26|4373.59|4373.59|4374.26|4374.26|4373.59|4373.59|0
1637665730000|2021-11-23 11:08:50|4373.06|4373.06|4372.89|4372.89|4373.06|4373.06|4372.89|4372.89|0
1637665740000|2021-11-23 11:09:00|4373.41|4373.41|4374.61|4374.61|4374.61|4374.61|4373.41|4373.41|0
1637665760000|2021-11-23 11:09:20|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|4374.09|0
1637665770000|2021-11-23 11:09:30|4373.83|4373.83|4373.46|4373.46|4373.83|4373.83|4373.46|4373.46|0
1637665790000|2021-11-23 11:09:50|4372.78|4372.78|4372.08|4372.08|4372.78|4372.78|4372.08|4372.08|0
1637665800000|2021-11-23 11:10:00|4371.84|4371.84|4371.74|4371.74|4371.84|4371.84|4371.74|4371.74|0
1637665820000|2021-11-23 11:10:20|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|4371.39|0
1637665830000|2021-11-23 11:10:30|4371.18|4371.18|4371.18|4371.18|4371.18|4371.18|4371|4371|0
1637665840000|2021-11-23 11:10:40|4371|4371|4371|4371|4371|4371|4371|4371|0
1637665850000|2021-11-23 11:10:50|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|4370.83|0
1637665860000|2021-11-23 11:11:00|4370.68|4370.68|4370.83|4370.83|4370.83|4370.83|4370.68|4370.68|0
1637665870000|2021-11-23 11:11:10|4371.18|4371.18|4371.7|4371.7|4371.7|4371.7|4371.18|4371.18|0
1637665900000|2021-11-23 11:11:40|4372.07|4372.07|4372|4372|4372.53|4372.53|4372|4372|0
1637665920000|2021-11-23 11:12:00|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|4372.88|0
1637665940000|2021-11-23 11:12:20|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|0
1637665960000|2021-11-23 11:12:40|4373.58|4373.58|4373.37|4373.37|4373.58|4373.58|4373.37|4373.37|0
1637666020000|2021-11-23 11:13:40|4374.05|4374.05|4374.92|4374.92|4374.92|4374.92|4374.05|4374.05|0
1637666050000|2021-11-23 11:14:10|4374.61|4374.61|4374.92|4374.92|4374.92|4374.92|4374.4|4374.4|0
1637666070000|2021-11-23 11:14:30|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|4375.08|0
1637666110000|2021-11-23 11:15:10|4375.78|4375.78|4377.63|4377.63|4377.63|4377.63|4375.78|4375.78|0
1637666120000|2021-11-23 11:15:20|4377.81|4377.81|4378.16|4378.16|4378.16|4378.16|4377.81|4377.81|0
1637666130000|2021-11-23 11:15:30|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|4377.63|0
1637666140000|2021-11-23 11:15:40|4378.31|4378.31|4378.99|4378.99|4378.99|4378.99|4378.31|4378.31|0
1637666150000|2021-11-23 11:15:50|4380.34|4380.34|4379.97|4379.97|4380.34|4380.34|4379.97|4379.97|0
1637666160000|2021-11-23 11:16:00|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|0
1637666170000|2021-11-23 11:16:10|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|4380.32|0
1637666190000|2021-11-23 11:16:30|4380.67|4380.67|4380.32|4380.32|4380.67|4380.67|4380.32|4380.32|0
1637666200000|2021-11-23 11:16:40|4380.14|4380.14|4379.97|4379.97|4380.14|4380.14|4379.97|4379.97|0
1637666220000|2021-11-23 11:17:00|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|4379.62|0
1637666240000|2021-11-23 11:17:20|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|0
1637666260000|2021-11-23 11:17:40|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|0
1637666280000|2021-11-23 11:18:00|4380.65|4380.65|4380.13|4380.13|4380.65|4380.65|4380.13|4380.13|0
1637666290000|2021-11-23 11:18:10|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|0
1637666300000|2021-11-23 11:18:20|4379.42|4379.42|4379.58|4379.58|4379.58|4379.58|4379.42|4379.42|0
1637666330000|2021-11-23 11:18:50|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|0
1637666340000|2021-11-23 11:19:00|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|0
1637666350000|2021-11-23 11:19:10|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|0
1637666370000|2021-11-23 11:19:30|4380.61|4380.61|4380.61|4380.61|4380.61|4380.61|4380.61|4380.61|0
1637666380000|2021-11-23 11:19:40|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|4380.26|0
1637666400000|2021-11-23 11:20:00|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|0
1637666410000|2021-11-23 11:20:10|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|0
1637666430000|2021-11-23 11:20:30|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|4380.78|0
1637666440000|2021-11-23 11:20:40|4380.08|4380.08|4380.26|4380.26|4380.26|4380.26|4380.08|4380.08|0
1637666520000|2021-11-23 11:22:00|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|4380.96|0
1637666530000|2021-11-23 11:22:10|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|4380.43|0
1637666550000|2021-11-23 11:22:30|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|4380.08|0
1637666580000|2021-11-23 11:23:00|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|4379.56|0
1637666600000|2021-11-23 11:23:20|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|4379.73|0
1637666640000|2021-11-23 11:24:00|4379.56|4379.56|4379.38|4379.38|4379.56|4379.56|4379.38|4379.38|0
1637666720000|2021-11-23 11:25:20|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|4379.91|0
1637666730000|2021-11-23 11:25:30|4379.03|4379.03|4378.93|4378.93|4379.03|4379.03|4378.93|4378.93|0
1637666740000|2021-11-23 11:25:40|4379.98|4379.98|4379.82|4379.82|4379.98|4379.98|4379.82|4379.82|0
1637666920000|2021-11-23 11:28:40|4380|4380|4380|4380|4380|4380|4380|4380|0
1637666930000|2021-11-23 11:28:50|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|4379.82|0
1637666940000|2021-11-23 11:29:00|4379.29|4379.29|4378.62|4378.62|4379.29|4379.29|4378.62|4378.62|0
1637666950000|2021-11-23 11:29:10|4377.22|4377.22|4377.74|4377.74|4377.74|4377.74|4377.22|4377.22|0
1637667040000|2021-11-23 11:30:40|4377.57|4377.57|4377.39|4377.39|4377.57|4377.57|4377.39|4377.39|0
1637667050000|2021-11-23 11:30:50|4377.22|4377.22|4377.22|4377.22|4377.22|4377.22|4377.22|4377.22|0
1637667060000|2021-11-23 11:31:00|4377.57|4377.57|4377.73|4377.73|4377.73|4377.73|4377.57|4377.57|0
1637667080000|2021-11-23 11:31:20|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|0
1637667150000|2021-11-23 11:32:30|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|4378.08|0
1637667180000|2021-11-23 11:33:00|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|0
1637667280000|2021-11-23 11:34:40|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|0
1637667300000|2021-11-23 11:35:00|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|0
1637667330000|2021-11-23 11:35:30|4379.69|4379.69|4379.54|4379.54|4379.69|4379.69|4379.54|4379.54|0
1637667350000|2021-11-23 11:35:50|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|0
1637667360000|2021-11-23 11:36:00|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|0
1637667370000|2021-11-23 11:36:10|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|4379.36|0
1637667380000|2021-11-23 11:36:20|4379.21|4379.21|4379.38|4379.38|4379.38|4379.38|4379.21|4379.21|0
1637667430000|2021-11-23 11:37:10|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|4379.21|0
1637667470000|2021-11-23 11:37:50|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|4379.89|0
1637667480000|2021-11-23 11:38:00|4379.54|4379.54|4380.39|4380.39|4380.39|4380.39|4379.54|4379.54|0
1637667500000|2021-11-23 11:38:20|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|0
1637667540000|2021-11-23 11:39:00|4380.39|4380.39|4379.34|4379.34|4380.39|4380.39|4379.34|4379.34|0
1637667550000|2021-11-23 11:39:10|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|0
1637667560000|2021-11-23 11:39:20|4379.86|4379.86|4379.34|4379.34|4379.86|4379.86|4379.34|4379.34|0
1637667570000|2021-11-23 11:39:30|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|4379.51|0
1637667620000|2021-11-23 11:40:20|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|0
1637667630000|2021-11-23 11:40:30|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|4380.54|0
1637667660000|2021-11-23 11:41:00|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|4380.66|0
1637667680000|2021-11-23 11:41:20|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|0
1637667740000|2021-11-23 11:42:20|4381.71|4381.71|4381.01|4381.01|4381.71|4381.71|4381.01|4381.01|0
1637667770000|2021-11-23 11:42:50|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|0
1637667790000|2021-11-23 11:43:10|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|0
1637667900000|2021-11-23 11:45:00|4380.01|4380.01|4379.48|4379.48|4380.18|4380.18|4379.48|4379.48|0
1637667910000|2021-11-23 11:45:10|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|4379.66|0
1637667970000|2021-11-23 11:46:10|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|4379.13|0
1637668010000|2021-11-23 11:46:50|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|4379.83|0
1637668050000|2021-11-23 11:47:30|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|0
1637668060000|2021-11-23 11:47:40|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|4378.78|0
1637668080000|2021-11-23 11:48:00|4378.6|4378.6|4378.25|4378.25|4378.6|4378.6|4378.25|4378.25|0
1637668090000|2021-11-23 11:48:10|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|4378.43|0
1637668100000|2021-11-23 11:48:20|4378.78|4378.78|4379.13|4379.13|4379.13|4379.13|4378.78|4378.78|0
1637668120000|2021-11-23 11:48:40|4379.29|4379.29|4379.47|4379.47|4379.47|4379.47|4379.29|4379.29|0
1637668130000|2021-11-23 11:48:50|4379.64|4379.64|4379.64|4379.64|4379.64|4379.64|4379.64|4379.64|0
1637668150000|2021-11-23 11:49:10|4379.29|4379.29|4378.59|4378.59|4379.29|4379.29|4378.59|4378.59|0
1637668160000|2021-11-23 11:49:20|4378.42|4378.42|4378.12|4378.12|4378.42|4378.42|4378.12|4378.12|0
1637668170000|2021-11-23 11:49:30|4377.95|4377.95|4379.65|4379.65|4379.65|4379.65|4377.95|4377.95|0
1637668180000|2021-11-23 11:49:40|4379.48|4379.48|4379.48|4379.48|4379.48|4379.48|4378.95|4378.95|0
1637668190000|2021-11-23 11:49:50|4380.36|4380.36|4380|4380|4380.36|4380.36|4380|4380|0
1637668200000|2021-11-23 11:50:00|4379.83|4379.83|4380.15|4380.15|4380.68|4380.68|4379.83|4379.83|0
1637668210000|2021-11-23 11:50:10|4379.63|4379.63|4380.15|4380.15|4380.15|4380.15|4379.63|4379.63|0
1637668220000|2021-11-23 11:50:20|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|4379.98|0
1637668230000|2021-11-23 11:50:30|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|4379.8|0
1637668250000|2021-11-23 11:50:50|4380.5|4380.5|4379.98|4379.98|4380.5|4380.5|4379.98|4379.98|0
1637668260000|2021-11-23 11:51:00|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|4379.63|0
1637668270000|2021-11-23 11:51:10|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|4379.45|0
1637668280000|2021-11-23 11:51:20|4379.98|4379.98|4380.31|4380.31|4380.48|4380.48|4379.98|4379.98|0
1637668300000|2021-11-23 11:51:40|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|0
1637668320000|2021-11-23 11:52:00|4380.83|4380.83|4382.21|4382.21|4382.21|4382.21|4380.83|4380.83|0
1637668330000|2021-11-23 11:52:10|4381.77|4381.77|4382.12|4382.12|4382.12|4382.12|4381.77|4381.77|0
1637668340000|2021-11-23 11:52:20|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|0
1637668350000|2021-11-23 11:52:30|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|4381.24|0
1637668360000|2021-11-23 11:52:40|4380.72|4380.72|4380.05|4380.05|4380.72|4380.72|4380.05|4380.05|0
1637668370000|2021-11-23 11:52:50|4380.57|4380.57|4380.4|4380.4|4380.57|4380.57|4380.4|4380.4|0
1637668390000|2021-11-23 11:53:10|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|4380.05|0
1637668400000|2021-11-23 11:53:20|4379.87|4379.87|4379.52|4379.52|4379.87|4379.87|4379.52|4379.52|0
1637668410000|2021-11-23 11:53:30|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|0
1637668420000|2021-11-23 11:53:40|4379.17|4379.17|4378.99|4378.99|4379.17|4379.17|4378.99|4378.99|0
1637668430000|2021-11-23 11:53:50|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|4379.34|0
1637668440000|2021-11-23 11:54:00|4379.69|4379.69|4379.17|4379.17|4379.69|4379.69|4379.17|4379.17|0
1637668450000|2021-11-23 11:54:10|4379.34|4379.34|4379.69|4379.69|4379.69|4379.69|4379.34|4379.34|0
1637668460000|2021-11-23 11:54:20|4379.34|4379.34|4378.99|4378.99|4379.34|4379.34|4378.99|4378.99|0
1637668470000|2021-11-23 11:54:30|4378.82|4378.82|4378.12|4378.12|4378.82|4378.82|4378.12|4378.12|0
1637668490000|2021-11-23 11:54:50|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|0
1637668500000|2021-11-23 11:55:00|4378.12|4378.12|4377.62|4377.62|4378.29|4378.29|4377.62|4377.62|0
1637668510000|2021-11-23 11:55:10|4377.51|4377.51|4377.26|4377.26|4377.51|4377.51|4377.11|4377.11|0
1637668530000|2021-11-23 11:55:30|4379.19|4379.19|4381.17|4381.17|4381.29|4381.29|4379.19|4379.19|0
1637668540000|2021-11-23 11:55:40|4380.64|4380.64|4379.82|4379.82|4380.7|4380.7|4379.82|4379.82|0
1637668550000|2021-11-23 11:55:50|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|4378.94|0
1637668570000|2021-11-23 11:56:10|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|0
1637668580000|2021-11-23 11:56:20|4378.42|4378.42|4378.07|4378.07|4378.42|4378.42|4378.07|4378.07|0
1637668590000|2021-11-23 11:56:30|4378.24|4378.24|4378.42|4378.42|4378.42|4378.42|4378.24|4378.24|0
1637668610000|2021-11-23 11:56:50|4378.07|4378.07|4378.07|4378.07|4378.59|4378.59|4378.07|4378.07|0
1637668620000|2021-11-23 11:57:00|4377.89|4377.89|4377.54|4377.54|4377.89|4377.89|4377.54|4377.54|0
1637668630000|2021-11-23 11:57:10|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|0
1637668650000|2021-11-23 11:57:30|4377.89|4377.89|4377.01|4377.01|4377.89|4377.89|4377.01|4377.01|0
1637668660000|2021-11-23 11:57:40|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|4377.36|0
1637668670000|2021-11-23 11:57:50|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|0
1637668680000|2021-11-23 11:58:00|4377.72|4377.72|4377.72|4377.72|4378.07|4378.07|4377.72|4377.72|0
1637668690000|2021-11-23 11:58:10|4377.54|4377.54|4377.54|4377.54|4377.54|4377.54|4377.54|4377.54|0
1637668700000|2021-11-23 11:58:20|4377.36|4377.36|4377.19|4377.19|4377.36|4377.36|4377.19|4377.19|0
1637668710000|2021-11-23 11:58:30|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1637668740000|2021-11-23 11:59:00|4379.09|4379.09|4381.67|4381.67|4381.67|4381.67|4379.09|4379.09|0
1637668750000|2021-11-23 11:59:10|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|4382.35|0
1637668760000|2021-11-23 11:59:20|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|4381.67|0
1637668770000|2021-11-23 11:59:30|4381|4381|4381|4381|4381|4381|4381|4381|0
1637668780000|2021-11-23 11:59:40|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|4383.08|0
1637668790000|2021-11-23 11:59:50|4382.59|4382.59|4382.59|4382.59|4382.59|4382.59|4382.26|4382.26|0
1637668830000|2021-11-23 12:00:30|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|4381.89|0
1637668860000|2021-11-23 12:01:00|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|0
1637668880000|2021-11-23 12:01:20|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|4381.42|0
1637668920000|2021-11-23 12:02:00|4381.25|4381.25|4380.9|4380.9|4381.25|4381.25|4380.9|4380.9|0
1637668930000|2021-11-23 12:02:10|4380.73|4380.73|4380.73|4380.73|4380.73|4380.73|4380.73|4380.73|0
1637668950000|2021-11-23 12:02:30|4380.38|4380.38|4380.03|4380.03|4380.38|4380.38|4379.85|4379.85|0
1637668980000|2021-11-23 12:03:00|4379.68|4379.68|4378.83|4378.83|4379.68|4379.68|4378.83|4378.83|0
1637668990000|2021-11-23 12:03:10|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|0
1637669000000|2021-11-23 12:03:20|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|0
1637669020000|2021-11-23 12:03:40|4378.65|4378.65|4377.97|4377.97|4378.65|4378.65|4377.97|4377.97|0
1637669050000|2021-11-23 12:04:10|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|4377.62|0
1637669100000|2021-11-23 12:05:00|4377.13|4377.13|4376.46|4376.46|4377.13|4377.13|4376.46|4376.46|0
1637669110000|2021-11-23 12:05:10|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|4376.81|0
1637669120000|2021-11-23 12:05:20|4376.63|4376.63|4375.93|4375.93|4376.63|4376.63|4375.93|4375.93|0
1637669140000|2021-11-23 12:05:40|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|0
1637669160000|2021-11-23 12:06:00|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|4375.93|0
1637669170000|2021-11-23 12:06:10|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|4376.1|0
1637669180000|2021-11-23 12:06:20|4376.62|4376.62|4375.92|4375.92|4376.62|4376.62|4375.92|4375.92|0
1637669200000|2021-11-23 12:06:40|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|4376.6|0
1637669280000|2021-11-23 12:08:00|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|4376.42|0
1637669290000|2021-11-23 12:08:10|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|4376.25|0
1637669310000|2021-11-23 12:08:30|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|4375.72|0
1637669330000|2021-11-23 12:08:50|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|4376.07|0
1637669370000|2021-11-23 12:09:30|4375.44|4375.44|4375.65|4375.65|4375.65|4375.65|4375.44|4375.44|0
1637669400000|2021-11-23 12:10:00|4376.53|4376.53|4377.05|4377.05|4377.05|4377.05|4376.53|4376.53|0
1637669430000|2021-11-23 12:10:30|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|4376.7|0
1637669440000|2021-11-23 12:10:40|4376.03|4376.03|4375.32|4375.32|4376.03|4376.03|4375.32|4375.32|0
1637669450000|2021-11-23 12:10:50|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|4375.5|0
1637669460000|2021-11-23 12:11:00|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|4375.32|0
1637669490000|2021-11-23 12:11:30|4375.43|4375.43|4375.43|4375.43|4375.43|4375.43|4375.43|4375.43|0
1637669580000|2021-11-23 12:13:00|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|4376.13|0
1637669690000|2021-11-23 12:14:50|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|4376.83|0
1637669700000|2021-11-23 12:15:00|4376.48|4376.48|4376.13|4376.13|4376.48|4376.48|4376.13|4376.13|0
1637669710000|2021-11-23 12:15:10|4374.78|4374.78|4374.78|4374.78|4374.78|4374.78|4374.78|4374.78|0
1637669760000|2021-11-23 12:16:00|4374.6|4374.6|4374.43|4374.43|4374.6|4374.6|4374.43|4374.43|0
1637669800000|2021-11-23 12:16:40|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|4374.6|0
1637669840000|2021-11-23 12:17:20|4374.75|4374.75|4376.15|4376.15|4376.15|4376.15|4374.75|4374.75|0
1637669850000|2021-11-23 12:17:30|4376.85|4376.85|4377.53|4377.53|4377.53|4377.53|4376.85|4376.85|0
1637669940000|2021-11-23 12:19:00|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|4378.21|0
1637669950000|2021-11-23 12:19:10|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|4379.78|0
1637669970000|2021-11-23 12:19:30|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|4380.13|0
1637669980000|2021-11-23 12:19:40|4380.49|4380.49|4379.78|4379.78|4380.49|4380.49|4379.78|4379.78|0
1637669990000|2021-11-23 12:19:50|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|4379.43|0
1637670010000|2021-11-23 12:20:10|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|4379.61|0
1637670030000|2021-11-23 12:20:30|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|0
1637670040000|2021-11-23 12:20:40|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|4379.95|0
1637670070000|2021-11-23 12:21:10|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|4379.77|0
1637670100000|2021-11-23 12:21:40|4379.42|4379.42|4379.6|4379.6|4379.6|4379.6|4379.42|4379.42|0
1637670110000|2021-11-23 12:21:50|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|4380.12|0
1637670130000|2021-11-23 12:22:10|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|4380.33|0
1637670140000|2021-11-23 12:22:20|4380.51|4380.51|4380.51|4380.51|4380.51|4380.51|4380.51|4380.51|0
1637670150000|2021-11-23 12:22:30|4381.38|4381.38|4382.06|4382.06|4382.06|4382.06|4381.38|4381.38|0
1637670160000|2021-11-23 12:22:40|4382.24|4382.24|4382.35|4382.35|4382.35|4382.35|4382.24|4382.24|0
1637670180000|2021-11-23 12:23:00|4383.41|4383.41|4383.05|4383.05|4383.41|4383.41|4383.05|4383.05|0
1637670190000|2021-11-23 12:23:10|4383.41|4383.41|4383.23|4383.23|4383.41|4383.41|4383.23|4383.23|0
1637670200000|2021-11-23 12:23:20|4383.11|4383.11|4382.59|4382.59|4383.11|4383.11|4382.59|4382.59|0
1637670210000|2021-11-23 12:23:30|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|0
1637670220000|2021-11-23 12:23:40|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|4382.41|0
1637670250000|2021-11-23 12:24:10|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|4381.74|0
1637670280000|2021-11-23 12:24:40|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|4381.21|0
1637670300000|2021-11-23 12:25:00|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|4380.68|0
1637670380000|2021-11-23 12:26:20|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|4380.01|0
1637670420000|2021-11-23 12:27:00|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|4379.71|0
1637670430000|2021-11-23 12:27:10|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|4379.92|0
1637670480000|2021-11-23 12:28:00|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|4380.07|0
1637670520000|2021-11-23 12:28:40|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|0
1637670530000|2021-11-23 12:28:50|4380.77|4380.77|4381.12|4381.12|4381.12|4381.12|4380.77|4380.77|0
1637670550000|2021-11-23 12:29:10|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|4383.05|0
1637670570000|2021-11-23 12:29:30|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|4382.88|0
1637670590000|2021-11-23 12:29:50|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|0
1637670620000|2021-11-23 12:30:20|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|0
1637670670000|2021-11-23 12:31:10|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|4381.82|0
1637670720000|2021-11-23 12:32:00|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|4382.29|0
1637670730000|2021-11-23 12:32:10|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|4381.77|0
1637670750000|2021-11-23 12:32:30|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|4380.89|0
1637670770000|2021-11-23 12:32:50|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|0
1637670800000|2021-11-23 12:33:20|4380.04|4380.04|4380.04|4380.04|4380.04|4380.04|4380.04|4380.04|0
1637670930000|2021-11-23 12:35:30|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|4379.72|0
1637670970000|2021-11-23 12:36:10|4380.07|4380.07|4378.34|4378.34|4380.07|4380.07|4378.34|4378.34|0
1637670980000|2021-11-23 12:36:20|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|0
1637671040000|2021-11-23 12:37:20|4378.34|4378.34|4379.07|4379.07|4379.4|4379.4|4378.34|4378.34|0
1637671050000|2021-11-23 12:37:30|4379.02|4379.02|4377.61|4377.61|4379.02|4379.02|4377.61|4377.61|0
1637671080000|2021-11-23 12:38:00|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|0
1637671100000|2021-11-23 12:38:20|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|0
1637671120000|2021-11-23 12:38:40|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|0
1637671130000|2021-11-23 12:38:50|4376.78|4376.78|4377.1|4377.1|4377.45|4377.45|4376.78|4376.78|0
1637671140000|2021-11-23 12:39:00|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|4377.45|0
1637671150000|2021-11-23 12:39:10|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|4377.19|0
1637671190000|2021-11-23 12:39:50|4377.4|4377.4|4377.35|4377.35|4377.4|4377.4|4377.35|4377.35|0
1637671200000|2021-11-23 12:40:00|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|4377.67|0
1637671260000|2021-11-23 12:41:00|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|4378.02|0
1637671320000|2021-11-23 12:42:00|4378.7|4378.7|4379.05|4379.05|4379.05|4379.05|4378.7|4378.7|0
1637671370000|2021-11-23 12:42:50|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|0
1637671430000|2021-11-23 12:43:50|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|0
1637671500000|2021-11-23 12:45:00|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|4378.36|0
1637671560000|2021-11-23 12:46:00|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|4378.71|0
1637671570000|2021-11-23 12:46:10|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|0
1637671580000|2021-11-23 12:46:20|4377.68|4377.68|4377.24|4377.24|4377.68|4377.68|4377.01|4377.01|0
1637671600000|2021-11-23 12:46:40|4377.09|4377.09|4376.95|4376.95|4377.09|4377.09|4376.95|4376.95|0
1637671610000|2021-11-23 12:46:50|4377.62|4377.62|4377.79|4377.79|4377.79|4377.79|4377.62|4377.62|0
1637671620000|2021-11-23 12:47:00|4377.96|4377.96|4377.96|4377.96|4377.96|4377.96|4377.96|4377.96|0
1637671630000|2021-11-23 12:47:10|4377.44|4377.44|4376.97|4376.97|4377.44|4377.44|4376.97|4376.97|0
1637671660000|2021-11-23 12:47:40|4376.79|4376.79|4376.79|4376.79|4376.79|4376.79|4376.79|4376.79|0
1637671670000|2021-11-23 12:47:50|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|0
1637671680000|2021-11-23 12:48:00|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|0
1637671690000|2021-11-23 12:48:10|4377.17|4377.17|4377.17|4377.17|4377.17|4377.17|4377.17|4377.17|0
1637671760000|2021-11-23 12:49:20|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|4376.49|0
1637671780000|2021-11-23 12:49:40|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|4374.47|0
1637671790000|2021-11-23 12:49:50|4374|4374|4372.77|4372.77|4374|4374|4372.77|4372.77|0
1637671800000|2021-11-23 12:50:00|4373.3|4373.3|4371.94|4371.94|4373.3|4373.3|4371.94|4371.94|0
1637671810000|2021-11-23 12:50:10|4371.78|4371.78|4371.41|4371.41|4371.78|4371.78|4371.41|4371.41|0
1637671820000|2021-11-23 12:50:20|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|4371.94|0
1637671850000|2021-11-23 12:50:50|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|4371.59|0
1637671860000|2021-11-23 12:51:00|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|4371.82|0
1637671890000|2021-11-23 12:51:30|4372.17|4372.17|4372.52|4372.52|4372.52|4372.52|4372.17|4372.17|0
1637671920000|2021-11-23 12:52:00|4372|4372|4372|4372|4372|4372|4372|4372|0
1637671950000|2021-11-23 12:52:30|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|0
1637671970000|2021-11-23 12:52:50|4372.54|4372.54|4372.22|4372.22|4372.54|4372.54|4372.22|4372.22|0
1637671990000|2021-11-23 12:53:10|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|4372.89|0
1637672030000|2021-11-23 12:53:50|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|4373.59|0
1637672080000|2021-11-23 12:54:40|4373.42|4373.42|4373.42|4373.42|4373.42|4373.42|4373.42|4373.42|0
1637672140000|2021-11-23 12:55:40|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|4373.3|0
1637672150000|2021-11-23 12:55:50|4373.97|4373.97|4374.5|4374.5|4374.5|4374.5|4373.97|4373.97|0
1637672160000|2021-11-23 12:56:00|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|0
1637672190000|2021-11-23 12:56:30|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|0
1637672210000|2021-11-23 12:56:50|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|0
1637672220000|2021-11-23 12:57:00|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|4375.69|0
1637672260000|2021-11-23 12:57:40|4376.22|4376.22|4376.74|4376.74|4376.74|4376.74|4376.22|4376.22|0
1637672280000|2021-11-23 12:58:00|4377.42|4377.42|4378.1|4378.1|4378.1|4378.1|4377.42|4377.42|0
1637672300000|2021-11-23 12:58:20|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|0
1637672320000|2021-11-23 12:58:40|4377.1|4377.1|4376.23|4376.23|4377.1|4377.1|4376.23|4376.23|0
1637672330000|2021-11-23 12:58:50|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|4376.93|0
1637672340000|2021-11-23 12:59:00|4376.23|4376.23|4376.05|4376.05|4376.23|4376.23|4376.05|4376.05|0
1637672360000|2021-11-23 12:59:20|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|4376.73|0
1637672390000|2021-11-23 12:59:50|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|4377.1|0
1637672400000|2021-11-23 13:00:00|4377.97|4377.97|4378.65|4378.65|4378.65|4378.65|4377.97|4377.97|0
1637672420000|2021-11-23 13:00:20|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|0
1637672450000|2021-11-23 13:00:50|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|4378.96|0
1637672470000|2021-11-23 13:01:10|4378.86|4378.86|4379|4379|4379|4379|4378.86|4378.86|0
1637672480000|2021-11-23 13:01:20|4379.88|4379.88|4378.33|4378.33|4379.88|4379.88|4378.33|4378.33|0
1637672490000|2021-11-23 13:01:30|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|4378.18|0
1637672520000|2021-11-23 13:02:00|4377.3|4377.3|4376.79|4376.79|4377.3|4377.3|4376.79|4376.79|0
1637672610000|2021-11-23 13:03:30|4376.44|4376.44|4376.97|4376.97|4376.97|4376.97|4376.44|4376.44|0
1637672640000|2021-11-23 13:04:00|4377.32|4377.32|4377.32|4377.32|4377.32|4377.32|4377.32|4377.32|0
1637672670000|2021-11-23 13:04:30|4377.16|4377.16|4377.16|4377.16|4377.16|4377.16|4377.16|4377.16|0
1637672680000|2021-11-23 13:04:40|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|4378.04|0
1637672690000|2021-11-23 13:04:50|4379.39|4379.39|4379.66|4379.66|4379.66|4379.66|4379.39|4379.39|0
1637672710000|2021-11-23 13:05:10|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|0
1637672730000|2021-11-23 13:05:30|4379.86|4379.86|4379.33|4379.33|4379.86|4379.86|4379.33|4379.33|0
1637672740000|2021-11-23 13:05:40|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1637672750000|2021-11-23 13:05:50|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|4378.98|0
1637672770000|2021-11-23 13:06:10|4378.45|4378.45|4378.62|4378.62|4378.62|4378.62|4378.45|4378.45|0
1637672780000|2021-11-23 13:06:20|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|4379.29|0
1637672820000|2021-11-23 13:07:00|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|4378.77|0
1637672830000|2021-11-23 13:07:10|4379.64|4379.64|4379.64|4379.64|4379.64|4379.64|4379.64|4379.64|0
1637672870000|2021-11-23 13:07:50|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|4379.75|0
1637672890000|2021-11-23 13:08:10|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|4379.57|0
1637672920000|2021-11-23 13:08:40|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|4379.22|0
1637672950000|2021-11-23 13:09:10|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|4380.1|0
1637672970000|2021-11-23 13:09:30|4379.57|4379.57|4378.37|4378.37|4379.57|4379.57|4378.37|4378.37|0
1637673020000|2021-11-23 13:10:20|4377.85|4377.85|4377.52|4377.52|4377.85|4377.85|4377.52|4377.52|0
1637673060000|2021-11-23 13:11:00|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|4377.87|0
1637673080000|2021-11-23 13:11:20|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|4376.99|0
1637673200000|2021-11-23 13:13:20|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|0
1637673270000|2021-11-23 13:14:30|4377.5|4377.5|4377.65|4377.65|4377.65|4377.65|4377.5|4377.5|0
1637673280000|2021-11-23 13:14:40|4378|4378|4378.18|4378.18|4378.18|4378.18|4378|4378|0
1637673300000|2021-11-23 13:15:00|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|4378.35|0
1637673320000|2021-11-23 13:15:20|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|4378.19|0
1637673330000|2021-11-23 13:15:30|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|4378.33|0
1637673380000|2021-11-23 13:16:20|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|0
1637673390000|2021-11-23 13:16:30|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|4378.69|0
1637673400000|2021-11-23 13:16:40|4379.01|4379.01|4379.69|4379.69|4379.69|4379.69|4379.01|4379.01|0
1637673430000|2021-11-23 13:17:10|4379.01|4379.01|4379.54|4379.54|4379.54|4379.54|4379.01|4379.01|0
1637673480000|2021-11-23 13:18:00|4378.84|4378.84|4378.49|4378.49|4378.84|4378.84|4378.49|4378.49|0
1637673580000|2021-11-23 13:19:40|4378.31|4378.31|4378.66|4378.66|4378.66|4378.66|4378.31|4378.31|0
1637673590000|2021-11-23 13:19:50|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|0
1637673600000|2021-11-23 13:20:00|4377.92|4377.92|4377.25|4377.25|4377.92|4377.92|4377.25|4377.25|0
1637673610000|2021-11-23 13:20:10|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|4377.95|0
1637673660000|2021-11-23 13:21:00|4377.6|4377.6|4377.27|4377.27|4377.6|4377.6|4377.27|4377.27|0
1637673670000|2021-11-23 13:21:10|4377.44|4377.44|4377.44|4377.44|4377.44|4377.44|4377.44|4377.44|0
1637673690000|2021-11-23 13:21:30|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|4377.27|0
1637673700000|2021-11-23 13:21:40|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|4376.74|0
1637673730000|2021-11-23 13:22:10|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|4376.92|0
1637673740000|2021-11-23 13:22:20|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|4376.56|0
1637673780000|2021-11-23 13:23:00|4377.09|4377.09|4377.27|4377.27|4377.27|4377.27|4377.09|4377.09|0
1637673800000|2021-11-23 13:23:20|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|4376.59|0
1637673830000|2021-11-23 13:23:50|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|4377.29|0
1637673850000|2021-11-23 13:24:10|4377.4|4377.4|4377.5|4377.5|4377.5|4377.5|4377.4|4377.4|0
1637673870000|2021-11-23 13:24:30|4377.62|4377.62|4377.74|4377.74|4377.74|4377.74|4377.62|4377.62|0
1637673910000|2021-11-23 13:25:10|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|0
1637673940000|2021-11-23 13:25:40|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|0
1637673970000|2021-11-23 13:26:10|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|4377.25|0
1637673980000|2021-11-23 13:26:20|4377.07|4377.07|4376.53|4376.53|4377.24|4377.24|4376.53|4376.53|0
1637674000000|2021-11-23 13:26:40|4376.71|4376.71|4377.06|4377.06|4377.06|4377.06|4376.71|4376.71|0
1637674030000|2021-11-23 13:27:10|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|4377.18|0
1637674070000|2021-11-23 13:27:50|4379.11|4379.11|4378.58|4378.58|4379.11|4379.11|4378.58|4378.58|0
1637674080000|2021-11-23 13:28:00|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|0
1637674090000|2021-11-23 13:28:10|4377.7|4377.7|4377.7|4377.7|4377.7|4377.7|4377.7|4377.7|0
1637674110000|2021-11-23 13:28:30|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|4377.53|0
1637674120000|2021-11-23 13:28:40|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|4378.2|0
1637674150000|2021-11-23 13:29:10|4377.5|4377.5|4377.68|4377.68|4377.68|4377.68|4377.5|4377.5|0
1637674170000|2021-11-23 13:29:30|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|4377.91|0
1637674180000|2021-11-23 13:29:40|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|4378.26|0
1637674190000|2021-11-23 13:29:50|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|0
1637674200000|2021-11-23 13:30:00|4377.75|4377.75|4377.07|4377.07|4377.75|4377.75|4377.07|4377.07|0
1637674210000|2021-11-23 13:30:10|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|4376.37|0
1637674230000|2021-11-23 13:30:30|4376.2|4376.2|4375.85|4375.85|4376.2|4376.2|4375.85|4375.85|0
1637674280000|2021-11-23 13:31:20|4376.2|4376.2|4376.37|4376.37|4376.37|4376.37|4376.2|4376.2|0
1637674290000|2021-11-23 13:31:30|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|4376.72|0
1637674310000|2021-11-23 13:31:50|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|4376.55|0
1637674320000|2021-11-23 13:32:00|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|4375.87|0
1637674330000|2021-11-23 13:32:10|4375.7|4375.7|4375.86|4375.86|4375.86|4375.86|4375.7|4375.7|0
1637674340000|2021-11-23 13:32:20|4376.39|4376.39|4376.55|4376.55|4376.55|4376.55|4376.39|4376.39|0
1637674350000|2021-11-23 13:32:30|4376.71|4376.71|4376.27|4376.27|4376.71|4376.71|4376.27|4376.27|0
1637674370000|2021-11-23 13:32:50|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|0
1637674390000|2021-11-23 13:33:10|4377.12|4377.12|4377.3|4377.3|4377.3|4377.3|4377.12|4377.12|0
1637674410000|2021-11-23 13:33:30|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|4377.47|0
1637674450000|2021-11-23 13:34:10|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|4376.94|0
1637674460000|2021-11-23 13:34:20|4377.3|4377.3|4377.3|4377.3|4377.3|4377.3|4376.77|4376.77|0
1637674470000|2021-11-23 13:34:30|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|4377.46|0
1637674480000|2021-11-23 13:34:40|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|4377.13|0
1637674490000|2021-11-23 13:34:50|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|0
1637674520000|2021-11-23 13:35:20|4376.26|4376.26|4375.9|4375.9|4376.26|4376.26|4375.9|4375.9|0
1637674540000|2021-11-23 13:35:40|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|4376.43|0
1637674590000|2021-11-23 13:36:30|4375.9|4375.9|4376.08|4376.08|4376.08|4376.08|4375.9|4375.9|0
1637674600000|2021-11-23 13:36:40|4375.73|4375.73|4376.02|4376.02|4376.02|4376.02|4375.73|4375.73|0
1637674650000|2021-11-23 13:37:30|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|0
1637674670000|2021-11-23 13:37:50|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|0
1637674690000|2021-11-23 13:38:10|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|4375.61|0
1637674730000|2021-11-23 13:38:50|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|4374.94|0
1637674770000|2021-11-23 13:39:30|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|4374.26|0
1637674800000|2021-11-23 13:40:00|4374.61|4374.61|4374.61|4374.61|4374.61|4374.61|4374.61|4374.61|0
1637674810000|2021-11-23 13:40:10|4375.29|4375.29|4375.64|4375.64|4375.64|4375.64|4375.29|4375.29|0
1637674900000|2021-11-23 13:41:40|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|4375.99|0
1637674930000|2021-11-23 13:42:10|4376.66|4376.66|4376.9|4376.9|4376.9|4376.9|4376.66|4376.66|0
1637674940000|2021-11-23 13:42:20|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|0
1637674990000|2021-11-23 13:43:10|4376.14|4376.14|4376.84|4376.84|4376.84|4376.84|4376.14|4376.14|0
1637675020000|2021-11-23 13:43:40|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|0
1637675130000|2021-11-23 13:45:30|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|4377.37|0
1637675140000|2021-11-23 13:45:40|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|4377.02|0
1637675160000|2021-11-23 13:46:00|4377.25|4377.25|4377.02|4377.02|4377.25|4377.25|4377.02|4377.02|0
1637675200000|2021-11-23 13:46:40|4376.84|4376.84|4376.11|4376.11|4376.84|4376.84|4376.11|4376.11|0
1637675210000|2021-11-23 13:46:50|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|4375.41|0
1637675230000|2021-11-23 13:47:10|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|4375.06|0
1637675250000|2021-11-23 13:47:30|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|4374.35|0
1637675260000|2021-11-23 13:47:40|4374.71|4374.71|4375.06|4375.06|4375.06|4375.06|4374.71|4374.71|0
1637675270000|2021-11-23 13:47:50|4375.58|4375.58|4376.11|4376.11|4376.11|4376.11|4375.58|4375.58|0
1637675280000|2021-11-23 13:48:00|4375.58|4375.58|4375.58|4375.58|4375.58|4375.58|4375.58|4375.58|0
1637675320000|2021-11-23 13:48:40|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|4375.23|0
1637675340000|2021-11-23 13:49:00|4375.58|4375.58|4376.26|4376.26|4376.26|4376.26|4375.58|4375.58|0
1637675370000|2021-11-23 13:49:30|4376.93|4376.93|4377.81|4377.81|4377.81|4377.81|4376.93|4376.93|0
1637675390000|2021-11-23 13:49:50|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|4378.16|0
1637675440000|2021-11-23 13:50:40|4377.81|4377.81|4377.46|4377.46|4377.81|4377.81|4377.28|4377.28|0
1637675470000|2021-11-23 13:51:10|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|4377.34|0
1637675500000|2021-11-23 13:51:40|4377.87|4377.87|4378.04|4378.04|4378.04|4378.04|4377.87|4377.87|0
1637675560000|2021-11-23 13:52:40|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|0
1637675580000|2021-11-23 13:53:00|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|4378.51|0
1637675590000|2021-11-23 13:53:10|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|4378.68|0
1637675650000|2021-11-23 13:54:10|4379.56|4379.56|4380.25|4380.25|4380.26|4380.26|4379.56|4379.56|0
1637675660000|2021-11-23 13:54:20|4380.35|4380.35|4380.18|4380.18|4380.35|4380.35|4379.65|4379.65|0
1637675690000|2021-11-23 13:54:50|4379.48|4379.48|4379.3|4379.3|4379.48|4379.48|4379.3|4379.3|0
1637675700000|2021-11-23 13:55:00|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|4378.63|0
1637675710000|2021-11-23 13:55:10|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|4378.1|0
1637675730000|2021-11-23 13:55:30|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|0
1637675780000|2021-11-23 13:56:20|4378.45|4378.45|4378.98|4378.98|4378.98|4378.98|4378.45|4378.45|0
1637675790000|2021-11-23 13:56:30|4378.63|4378.63|4377.57|4377.57|4378.63|4378.63|4377.57|4377.57|0
1637675810000|2021-11-23 13:56:50|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|4377.93|0
1637675820000|2021-11-23 13:57:00|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|0
1637675880000|2021-11-23 13:58:00|4377.42|4377.42|4378.12|4378.12|4378.12|4378.12|4377.42|4377.42|0
1637675890000|2021-11-23 13:58:10|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|4377.77|0
1637675920000|2021-11-23 13:58:40|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|4377.94|0
1637675930000|2021-11-23 13:58:50|4379|4379|4379|4379|4379|4379|4379|4379|0
1637675940000|2021-11-23 13:59:00|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|4379.52|0
1637675970000|2021-11-23 13:59:30|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|4379.67|0
1637675980000|2021-11-23 13:59:40|4379.84|4379.84|4380.37|4380.37|4380.37|4380.37|4379.84|4379.84|0
1637675990000|2021-11-23 13:59:50|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|4380.25|0
1637676000000|2021-11-23 14:00:00|4380.78|4380.78|4381.48|4381.48|4381.48|4381.48|4380.78|4380.78|0
1637676010000|2021-11-23 14:00:10|4382.16|4382.16|4382.83|4382.83|4382.83|4382.83|4382.16|4382.16|0
1637676030000|2021-11-23 14:00:30|4382.48|4382.48|4382.31|4382.31|4383.01|4383.01|4382.31|4382.31|0
1637676050000|2021-11-23 14:00:50|4381.95|4381.95|4382.48|4382.48|4382.48|4382.48|4381.95|4381.95|0
1637676060000|2021-11-23 14:01:00|4381.8|4381.8|4380.93|4380.93|4381.8|4381.8|4380.93|4380.93|0
1637676070000|2021-11-23 14:01:10|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|4381.28|0
1637676080000|2021-11-23 14:01:20|4381.8|4381.8|4381.1|4381.1|4381.8|4381.8|4381.1|4381.1|0
1637676090000|2021-11-23 14:01:30|4380.93|4380.93|4380.58|4380.58|4380.93|4380.93|4380.58|4380.58|0
1637676100000|2021-11-23 14:01:40|4380.47|4380.47|4380.31|4380.31|4380.47|4380.47|4380.31|4380.31|0
1637676110000|2021-11-23 14:01:50|4379.26|4379.26|4378.44|4378.44|4379.26|4379.26|4378.44|4378.44|0
1637676120000|2021-11-23 14:02:00|4377.77|4377.77|4377.47|4377.47|4377.77|4377.77|4377.47|4377.47|0
1637676180000|2021-11-23 14:03:00|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|4376.12|0
1637676190000|2021-11-23 14:03:10|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|4376.47|0
1637676230000|2021-11-23 14:03:50|4376.3|4376.3|4376.14|4376.14|4376.65|4376.65|4376.12|4376.12|0
1637676240000|2021-11-23 14:04:00|4376.28|4376.28|4375.96|4375.96|4376.43|4376.43|4375.96|4375.96|0
1637676300000|2021-11-23 14:05:00|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|4375.26|0
1637676310000|2021-11-23 14:05:10|4375.61|4375.61|4375.24|4375.24|4375.96|4375.96|4375.24|4375.24|0
1637676320000|2021-11-23 14:05:20|4375.54|4375.54|4376.06|4376.06|4376.06|4376.06|4375.54|4375.54|0
1637676330000|2021-11-23 14:05:30|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|4376.24|0
1637676360000|2021-11-23 14:06:00|4376.45|4376.45|4376.4|4376.4|4376.45|4376.45|4376.4|4376.4|0
1637676370000|2021-11-23 14:06:10|4376.57|4376.57|4376.22|4376.22|4376.57|4376.57|4375.87|4375.87|0
1637676380000|2021-11-23 14:06:20|4375.87|4375.87|4375.7|4375.7|4375.87|4375.87|4375.7|4375.7|0
1637676390000|2021-11-23 14:06:30|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|4375.34|0
1637676410000|2021-11-23 14:06:50|4374.82|4374.82|4374.47|4374.47|4374.82|4374.82|4374.47|4374.47|0
1637676420000|2021-11-23 14:07:00|4374.82|4374.82|4374.82|4374.82|4374.82|4374.82|4374.29|4374.29|0
1637676430000|2021-11-23 14:07:10|4374.47|4374.47|4374.29|4374.29|4374.47|4374.47|4374.29|4374.29|0
1637676440000|2021-11-23 14:07:20|4374.12|4374.12|4373.94|4373.94|4374.12|4374.12|4373.94|4373.94|0
1637676450000|2021-11-23 14:07:30|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|4374.99|0
1637676460000|2021-11-23 14:07:40|4375.34|4375.34|4374.99|4374.99|4375.34|4375.34|4374.99|4374.99|0
1637676470000|2021-11-23 14:07:50|4374.82|4374.82|4375.19|4375.19|4376.05|4376.05|4374.82|4374.82|0
1637676480000|2021-11-23 14:08:00|4375.72|4375.72|4376.57|4376.57|4376.57|4376.57|4375.72|4375.72|0
1637676490000|2021-11-23 14:08:10|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|4376.04|0
1637676500000|2021-11-23 14:08:20|4376.39|4376.39|4376.04|4376.04|4376.39|4376.39|4376.04|4376.04|0
1637676520000|2021-11-23 14:08:40|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|0
1637676530000|2021-11-23 14:08:50|4376.39|4376.39|4377.1|4377.1|4377.1|4377.1|4376.39|4376.39|0
1637676540000|2021-11-23 14:09:00|4377.45|4377.45|4377.1|4377.1|4377.45|4377.45|4377.1|4377.1|0
1637676560000|2021-11-23 14:09:20|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|4376.75|0
1637676570000|2021-11-23 14:09:30|4376.22|4376.22|4375.69|4375.69|4376.22|4376.22|4375.69|4375.69|0
1637676580000|2021-11-23 14:09:40|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|4375.52|0
1637676590000|2021-11-23 14:09:50|4374.82|4374.82|4374.79|4374.79|4375.34|4375.34|4374.79|4374.79|0
1637676600000|2021-11-23 14:10:00|4375|4375|4374.97|4374.97|4375.15|4375.15|4374.97|4374.97|0
1637676610000|2021-11-23 14:10:10|4374.8|4374.8|4374.45|4374.45|4374.8|4374.8|4374.45|4374.45|0
1637676620000|2021-11-23 14:10:20|4374.8|4374.8|4374.62|4374.62|4375.15|4375.15|4374.62|4374.62|0
1637676630000|2021-11-23 14:10:30|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|4374.45|0
1637676640000|2021-11-23 14:10:40|4373.92|4373.92|4373.5|4373.5|4373.92|4373.92|4373.5|4373.5|0
1637676650000|2021-11-23 14:10:50|4373.39|4373.39|4372.52|4372.52|4373.39|4373.39|4372.52|4372.52|0
1637676680000|2021-11-23 14:11:20|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|0
1637676700000|2021-11-23 14:11:40|4372.34|4372.34|4372.34|4372.34|4372.34|4372.34|4372.34|4372.34|0
1637676770000|2021-11-23 14:12:50|4372.45|4372.45|4372.55|4372.55|4372.55|4372.55|4372.45|4372.45|0
1637676780000|2021-11-23 14:13:00|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|4372.2|0
1637676820000|2021-11-23 14:13:40|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|4371.5|0
1637676840000|2021-11-23 14:14:00|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|4371.65|0
1637676870000|2021-11-23 14:14:30|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|4372.17|0
1637676880000|2021-11-23 14:14:40|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|4372.35|0
1637676910000|2021-11-23 14:15:10|4372.47|4372.47|4372.47|4372.47|4372.47|4372.47|4372.47|4372.47|0
1637676930000|2021-11-23 14:15:30|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|4372.7|0
1637676940000|2021-11-23 14:15:40|4372.86|4372.86|4372.86|4372.86|4372.86|4372.86|4372.86|4372.86|0
1637676970000|2021-11-23 14:16:10|4371.99|4371.99|4371.99|4371.99|4371.99|4371.99|4371.99|4371.99|0
1637676980000|2021-11-23 14:16:20|4371.82|4371.82|4371.67|4371.67|4371.82|4371.82|4371.67|4371.67|0
1637677000000|2021-11-23 14:16:40|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|4372.72|0
1637677020000|2021-11-23 14:17:00|4373.14|4373.14|4373.84|4373.84|4373.84|4373.84|4373.14|4373.14|0
1637677040000|2021-11-23 14:17:20|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|4373.99|0
1637677070000|2021-11-23 14:17:50|4374.51|4374.51|4375.22|4375.22|4375.22|4375.22|4374.51|4374.51|0
1637677100000|2021-11-23 14:18:20|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|4374.86|0
1637677180000|2021-11-23 14:19:40|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|4375.03|0
1637677190000|2021-11-23 14:19:50|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|4375.55|0
1637677240000|2021-11-23 14:20:40|4375.73|4375.73|4375.03|4375.03|4375.73|4375.73|4375.03|4375.03|0
1637677270000|2021-11-23 14:21:10|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|4375.38|0
1637677290000|2021-11-23 14:21:30|4375.43|4375.43|4375.64|4375.64|4375.85|4375.85|4375.43|4375.43|0
1637677370000|2021-11-23 14:22:50|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|4375.79|0
1637677390000|2021-11-23 14:23:10|4376.28|4376.28|4377.66|4377.66|4377.66|4377.66|4376.28|4376.28|0
1637677400000|2021-11-23 14:23:20|4378.13|4378.13|4378.92|4378.92|4378.92|4378.92|4378.13|4378.13|0
1637677410000|2021-11-23 14:23:30|4379.62|4379.62|4380.85|4380.85|4380.85|4380.85|4379.62|4379.62|0
1637677420000|2021-11-23 14:23:40|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|4381.01|0
1637677430000|2021-11-23 14:23:50|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|0
1637677440000|2021-11-23 14:24:00|4380.14|4380.14|4379.44|4379.44|4380.14|4380.14|4379.44|4379.44|0
1637677460000|2021-11-23 14:24:20|4379.26|4379.26|4379.42|4379.42|4379.42|4379.42|4379.26|4379.26|0
1637677470000|2021-11-23 14:24:30|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|4379.25|0
1637677480000|2021-11-23 14:24:40|4378.92|4378.92|4378.8|4378.8|4378.92|4378.92|4378.8|4378.8|0
1637677500000|2021-11-23 14:25:00|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|0
1637677530000|2021-11-23 14:25:30|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|4378.28|0
1637677540000|2021-11-23 14:25:40|4378.42|4378.42|4378.37|4378.37|4378.42|4378.42|4378.37|4378.37|0
1637677560000|2021-11-23 14:26:00|4378.05|4378.05|4376.63|4376.63|4378.05|4378.05|4376.63|4376.63|0
1637677610000|2021-11-23 14:26:50|4377.86|4377.86|4377.69|4377.69|4377.86|4377.86|4377.69|4377.69|0
1637677660000|2021-11-23 14:27:40|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|4377.01|0
1637677680000|2021-11-23 14:28:00|4377.36|4377.36|4378.04|4378.04|4378.04|4378.04|4377.36|4377.36|0
1637677690000|2021-11-23 14:28:10|4376.63|4376.63|4377.81|4377.81|4377.81|4377.81|4376.63|4376.63|0
1637677790000|2021-11-23 14:29:50|4377.66|4377.66|4377.82|4377.82|4377.82|4377.82|4377.66|4377.66|0
1637677800000|2021-11-23 14:30:00|4378.35|4378.35|4379.76|4379.76|4379.76|4379.76|4378.05|4378.05|0
1637677810000|2021-11-23 14:30:10|4380.11|4380.11|4380.28|4380.28|4380.28|4380.28|4380.11|4380.11|0
1637677820000|2021-11-23 14:30:20|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|4380.11|0
1637677830000|2021-11-23 14:30:30|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|0
1637677840000|2021-11-23 14:30:40|4380.46|4380.46|4380.46|4380.46|4380.46|4380.46|4380.46|4380.46|0
1637677850000|2021-11-23 14:30:50|4379.58|4379.58|4378.88|4378.88|4379.58|4379.58|4378.88|4378.88|0
1637677870000|2021-11-23 14:31:10|4379.05|4379.05|4379.58|4379.58|4379.58|4379.58|4379.05|4379.05|0
1637677880000|2021-11-23 14:31:20|4378.88|4378.88|4381.28|4381.28|4381.28|4381.28|4378.88|4378.88|0
1637677890000|2021-11-23 14:31:30|4381.43|4381.43|4381.78|4381.78|4381.78|4381.78|4381.43|4381.43|0
1637677900000|2021-11-23 14:31:40|4382.13|4382.13|4382.29|4382.29|4382.29|4382.29|4382.13|4382.13|0
1637677910000|2021-11-23 14:31:50|4382.13|4382.13|4382.66|4382.66|4382.66|4382.66|4382.13|4382.13|0
1637677920000|2021-11-23 14:32:00|4381.96|4381.96|4381.89|4381.89|4381.96|4381.96|4381.78|4381.78|0
1637677940000|2021-11-23 14:32:20|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|4382.06|0
1637677950000|2021-11-23 14:32:30|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|4382.94|0
1637677960000|2021-11-23 14:32:40|4382.76|4382.76|4381.71|4381.71|4382.76|4382.76|4381.71|4381.71|0
1637678000000|2021-11-23 14:33:20|4381.54|4381.54|4381.54|4381.54|4381.54|4381.54|4381.54|4381.54|0
1637678010000|2021-11-23 14:33:30|4382.41|4382.41|4382.24|4382.24|4382.41|4382.41|4382.24|4382.24|0
1637678030000|2021-11-23 14:33:50|4381.89|4381.89|4381.36|4381.36|4381.89|4381.89|4381.36|4381.36|0
1637678090000|2021-11-23 14:34:50|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|4381.18|0
1637678100000|2021-11-23 14:35:00|4380.48|4380.48|4378.61|4378.61|4380.48|4380.48|4378.61|4378.61|0
1637678150000|2021-11-23 14:35:50|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|4378.75|0
1637678160000|2021-11-23 14:36:00|4379.1|4379.1|4381.16|4381.16|4381.16|4381.16|4379.1|4379.1|0
1637678170000|2021-11-23 14:36:10|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|4380.67|0
1637678190000|2021-11-23 14:36:30|4380.49|4380.49|4379.47|4379.47|4380.49|4380.49|4379.47|4379.47|0
1637678230000|2021-11-23 14:37:10|4379.64|4379.64|4380.17|4380.17|4380.17|4380.17|4379.64|4379.64|0
1637678240000|2021-11-23 14:37:20|4380.84|4380.84|4380.14|4380.14|4380.84|4380.84|4380.14|4380.14|0
1637678250000|2021-11-23 14:37:30|4381.02|4381.02|4381.6|4381.6|4381.6|4381.6|4381.02|4381.02|0
1637678260000|2021-11-23 14:37:40|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|4382.3|0
1637678270000|2021-11-23 14:37:50|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|4382.18|0
1637678280000|2021-11-23 14:38:00|4381.94|4381.94|4382.65|4382.65|4382.65|4382.65|4381.94|4381.94|0
1637678290000|2021-11-23 14:38:10|4382.97|4382.97|4384.2|4384.2|4385.25|4385.25|4382.97|4382.97|0
1637678300000|2021-11-23 14:38:20|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|4385.55|0
1637678310000|2021-11-23 14:38:30|4386.23|4386.23|4386.9|4386.9|4386.9|4386.9|4386.23|4386.23|0
1637678340000|2021-11-23 14:39:00|4387.43|4387.43|4388.81|4388.81|4388.81|4388.81|4387.43|4387.43|0
1637678370000|2021-11-23 14:39:30|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|4388.43|0
1637678380000|2021-11-23 14:39:40|4388.08|4388.08|4387.38|4387.38|4388.08|4388.08|4387.38|4387.38|0
1637678390000|2021-11-23 14:39:50|4387.2|4387.2|4387.38|4387.38|4387.73|4387.73|4387.2|4387.2|0
1637678400000|2021-11-23 14:40:00|4387.73|4387.73|4388.6|4388.6|4388.6|4388.6|4387.73|4387.73|0
1637678410000|2021-11-23 14:40:10|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|4388.08|0
1637678420000|2021-11-23 14:40:20|4388.95|4388.95|4388.08|4388.08|4388.95|4388.95|4388.08|4388.08|0
1637678450000|2021-11-23 14:40:50|4388.43|4388.43|4387.73|4387.73|4388.43|4388.43|4387.73|4387.73|0
1637678460000|2021-11-23 14:41:00|4387.2|4387.2|4387.38|4387.38|4387.38|4387.38|4387.2|4387.2|0
1637678470000|2021-11-23 14:41:10|4387.73|4387.73|4388.95|4388.95|4388.95|4388.95|4387.73|4387.73|0
1637678500000|2021-11-23 14:41:40|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|4389.16|0
1637678510000|2021-11-23 14:41:50|4389.51|4389.51|4387.76|4387.76|4389.51|4389.51|4387.76|4387.76|0
1637678520000|2021-11-23 14:42:00|4387.71|4387.71|4387.27|4387.27|4387.71|4387.71|4387.27|4387.27|0
1637678530000|2021-11-23 14:42:10|4386.59|4386.59|4386.54|4386.54|4387.37|4387.37|4386.02|4386.02|0
1637678550000|2021-11-23 14:42:30|4386.37|4386.37|4386.72|4386.72|4386.72|4386.72|4386.37|4386.37|0
1637678560000|2021-11-23 14:42:40|4386.54|4386.54|4385.67|4385.67|4386.54|4386.54|4385.67|4385.67|0
1637678580000|2021-11-23 14:43:00|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|4386.02|0
1637678590000|2021-11-23 14:43:10|4385.67|4385.67|4385.32|4385.32|4385.67|4385.67|4385.32|4385.32|0
1637678600000|2021-11-23 14:43:20|4385.84|4385.84|4386.02|4386.02|4386.02|4386.02|4385.84|4385.84|0
1637678620000|2021-11-23 14:43:40|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|4386.18|0
1637678630000|2021-11-23 14:43:50|4386.53|4386.53|4387.05|4387.05|4387.05|4387.05|4386.53|4386.53|0
1637678650000|2021-11-23 14:44:10|4386.53|4386.53|4385.5|4385.5|4386.53|4386.53|4385.5|4385.5|0
1637678660000|2021-11-23 14:44:20|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|4384.82|0
1637678720000|2021-11-23 14:45:20|4384.61|4384.61|4385.32|4385.32|4385.32|4385.32|4384.61|4384.61|0
1637678740000|2021-11-23 14:45:40|4384.61|4384.61|4384.21|4384.21|4384.73|4384.73|4384.21|4384.21|0
1637678760000|2021-11-23 14:46:00|4384.03|4384.03|4384.38|4384.38|4384.38|4384.38|4384.03|4384.03|0
1637678780000|2021-11-23 14:46:20|4384.91|4384.91|4386.28|4386.28|4386.28|4386.28|4384.91|4384.91|0
1637678790000|2021-11-23 14:46:30|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|4385.41|0
1637678800000|2021-11-23 14:46:40|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|4385.23|0
1637678820000|2021-11-23 14:47:00|4385.38|4385.38|4385.38|4385.38|4385.38|4385.38|4385.38|4385.38|0
1637678840000|2021-11-23 14:47:20|4384.5|4384.5|4383.83|4383.83|4384.5|4384.5|4383.83|4383.83|0
1637678850000|2021-11-23 14:47:30|4383.48|4383.48|4383.35|4383.35|4383.7|4383.7|4383.35|4383.35|0
1637678860000|2021-11-23 14:47:40|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|4383.53|0
1637678880000|2021-11-23 14:48:00|4382.48|4382.48|4382.01|4382.01|4382.48|4382.48|4382.01|4382.01|0
1637678910000|2021-11-23 14:48:30|4382.71|4382.71|4383.39|4383.39|4383.39|4383.39|4382.71|4382.71|0
1637678930000|2021-11-23 14:48:50|4383.03|4383.03|4383.41|4383.41|4383.41|4383.41|4382.01|4382.01|0
1637678940000|2021-11-23 14:49:00|4383.76|4383.76|4383.06|4383.06|4383.76|4383.76|4383.06|4383.06|0
1637678960000|2021-11-23 14:49:20|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|4383.74|0
1637678980000|2021-11-23 14:49:40|4384.61|4384.61|4383.56|4383.56|4384.61|4384.61|4383.56|4383.56|0
1637678990000|2021-11-23 14:49:50|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|4383.91|0
1637679000000|2021-11-23 14:50:00|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|4384.09|0
1637679010000|2021-11-23 14:50:10|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|4383.39|0
1637679020000|2021-11-23 14:50:20|4381.36|4381.36|4382.38|4382.38|4382.38|4382.38|4381.36|4381.36|0
1637679040000|2021-11-23 14:50:40|4383.74|4383.74|4382.38|4382.38|4383.74|4383.74|4382.38|4382.38|0
1637679050000|2021-11-23 14:50:50|4381.71|4381.71|4381.18|4381.18|4383.74|4383.74|4381.03|4381.03|0
1637679060000|2021-11-23 14:51:00|4381.86|4381.86|4380.07|4380.07|4381.86|4381.86|4379.54|4379.54|0
1637679070000|2021-11-23 14:51:10|4379.92|4379.92|4380.24|4380.24|4380.24|4380.24|4379.57|4379.57|0
1637679090000|2021-11-23 14:51:30|4381.3|4381.3|4381.12|4381.12|4381.3|4381.3|4381.12|4381.12|0
1637679110000|2021-11-23 14:51:50|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|4381.8|0
1637679120000|2021-11-23 14:52:00|4381.97|4381.97|4381.97|4381.97|4381.97|4381.97|4381.97|4381.97|0
1637679130000|2021-11-23 14:52:10|4384|4384|4384|4384|4384|4384|4384|4384|0
1637679160000|2021-11-23 14:52:40|4383.47|4383.47|4383.65|4383.65|4383.65|4383.65|4383.47|4383.47|0
1637679170000|2021-11-23 14:52:50|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|4382.97|0
1637679190000|2021-11-23 14:53:10|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|0
1637679210000|2021-11-23 14:53:30|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|4381.39|0
1637679240000|2021-11-23 14:54:00|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|4381.92|0
1637679250000|2021-11-23 14:54:10|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|4382.27|0
1637679280000|2021-11-23 14:54:40|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|4382.62|0
1637679310000|2021-11-23 14:55:10|4382.8|4382.8|4383.13|4383.13|4383.13|4383.13|4382.8|4382.8|0
1637679350000|2021-11-23 14:55:50|4383.48|4383.48|4382.64|4382.64|4383.48|4383.48|4382.64|4382.64|0
1637679360000|2021-11-23 14:56:00|4381.96|4381.96|4381.96|4381.96|4381.96|4381.96|4381.96|4381.96|0
1637679370000|2021-11-23 14:56:10|4382.14|4382.14|4382.43|4382.43|4382.43|4382.43|4382.14|4382.14|0
1637679380000|2021-11-23 14:56:20|4381.73|4381.73|4381.73|4381.73|4381.73|4381.73|4381.73|4381.73|0
1637679390000|2021-11-23 14:56:30|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|4381.06|0
1637679400000|2021-11-23 14:56:40|4380.35|4380.35|4381.91|4381.91|4381.91|4381.91|4380.35|4380.35|0
1637679410000|2021-11-23 14:56:50|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|4382.58|0
1637679460000|2021-11-23 14:57:40|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|4382.76|0
1637679480000|2021-11-23 14:58:00|4382.08|4382.08|4381.91|4381.91|4382.08|4382.08|4381.91|4381.91|0
1637679490000|2021-11-23 14:58:10|4381.64|4381.64|4381.29|4381.29|4381.64|4381.64|4381.29|4381.29|0
1637679510000|2021-11-23 14:58:30|4381.47|4381.47|4382.34|4382.34|4382.34|4382.34|4381.47|4381.47|0
1637679520000|2021-11-23 14:58:40|4383.02|4383.02|4383.55|4383.55|4383.55|4383.55|4383.02|4383.02|0
1637679530000|2021-11-23 14:58:50|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|4384.07|0
1637679570000|2021-11-23 14:59:30|4383.22|4383.22|4381.82|4381.82|4383.22|4383.22|4381.82|4381.82|0
1637679590000|2021-11-23 14:59:50|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|4381.12|0
1637679600000|2021-11-23 15:00:00|4380.44|4380.44|4380.83|4380.83|4380.83|4380.83|4380.44|4380.44|0
1637679610000|2021-11-23 15:00:10|4381|4381|4381|4381|4381|4381|4381|4381|0
1637679640000|2021-11-23 15:00:40|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|4380.48|0
1637679660000|2021-11-23 15:01:00|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|4380.21|0
1637679680000|2021-11-23 15:01:20|4379.86|4379.86|4379.34|4379.34|4379.86|4379.86|4379.34|4379.34|0
1637679690000|2021-11-23 15:01:30|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|0
1637679700000|2021-11-23 15:01:40|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|4379.86|0
1637679740000|2021-11-23 15:02:20|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|4379.69|0
1637679750000|2021-11-23 15:02:30|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|4378.49|0
1637679770000|2021-11-23 15:02:50|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|4379.01|0
1637679790000|2021-11-23 15:03:10|4379.36|4379.36|4378.84|4378.84|4379.36|4379.36|4378.49|4378.49|0
1637679800000|2021-11-23 15:03:20|4379.54|4379.54|4379.54|4379.54|4379.54|4379.54|4379.54|4379.54|0
1637679840000|2021-11-23 15:04:00|4380.24|4380.24|4380.19|4380.19|4380.35|4380.35|4380.19|4380.19|0
1637679850000|2021-11-23 15:04:10|4380.35|4380.35|4381.09|4381.09|4381.09|4381.09|4380.35|4380.35|0
1637679880000|2021-11-23 15:04:40|4381.61|4381.61|4381.61|4381.61|4381.61|4381.61|4381.61|4381.61|0
1637679890000|2021-11-23 15:04:50|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|4381.78|0
1637679900000|2021-11-23 15:05:00|4381.42|4381.42|4381.07|4381.07|4381.6|4381.6|4381.07|4381.07|0
1637679920000|2021-11-23 15:05:20|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|4381.25|0
1637679930000|2021-11-23 15:05:30|4381.78|4381.78|4381.6|4381.6|4381.78|4381.78|4381.6|4381.6|0
1637679940000|2021-11-23 15:05:40|4382.02|4382.02|4382.13|4382.13|4382.13|4382.13|4382.02|4382.02|0
1637679960000|2021-11-23 15:06:00|4382.65|4382.65|4384.68|4384.68|4384.68|4384.68|4382.65|4382.65|0
1637679970000|2021-11-23 15:06:10|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|4384.15|0
1637679980000|2021-11-23 15:06:20|4384.83|4384.83|4386.03|4386.03|4386.03|4386.03|4384.83|4384.83|0
1637680000000|2021-11-23 15:06:40|4385.51|4385.51|4385.66|4385.66|4385.66|4385.66|4385.51|4385.51|0
1637680010000|2021-11-23 15:06:50|4384.99|4384.99|4384.66|4384.66|4384.99|4384.99|4384.66|4384.66|0
1637680020000|2021-11-23 15:07:00|4384.96|4384.96|4386.72|4386.72|4386.72|4386.72|4384.96|4384.96|0
1637680030000|2021-11-23 15:07:10|4386.37|4386.37|4386.89|4386.89|4386.89|4386.89|4386.37|4386.37|0
1637680050000|2021-11-23 15:07:30|4386.19|4386.19|4386.37|4386.37|4386.37|4386.37|4386.19|4386.19|0
1637680080000|2021-11-23 15:08:00|4386.54|4386.54|4386.54|4386.54|4386.54|4386.54|4386.54|4386.54|0
1637680090000|2021-11-23 15:08:10|4386.7|4386.7|4386.86|4386.86|4386.86|4386.86|4386.7|4386.7|0
1637680100000|2021-11-23 15:08:20|4385.81|4385.81|4385.46|4385.46|4385.81|4385.81|4385.46|4385.46|0
1637680110000|2021-11-23 15:08:30|4385.63|4385.63|4386.33|4386.33|4386.33|4386.33|4385.63|4385.63|0
1637680120000|2021-11-23 15:08:40|4385.81|4385.81|4385.63|4385.63|4385.81|4385.81|4385.63|4385.63|0
1637680130000|2021-11-23 15:08:50|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|4385.53|0
1637680140000|2021-11-23 15:09:00|4387.1|4387.1|4386.58|4386.58|4387.1|4387.1|4386.4|4386.4|0
1637680190000|2021-11-23 15:09:50|4385.35|4385.35|4385.15|4385.15|4385.35|4385.35|4384.83|4384.83|0
1637680200000|2021-11-23 15:10:00|4385.2|4385.2|4385.96|4385.96|4385.96|4385.96|4385.2|4385.2|0
1637680210000|2021-11-23 15:10:10|4386.63|4386.63|4386.95|4386.95|4386.95|4386.95|4386.63|4386.63|0
1637680220000|2021-11-23 15:10:20|4386.9|4386.9|4387.37|4387.37|4387.42|4387.42|4386.9|4386.9|0
1637680230000|2021-11-23 15:10:30|4389.3|4389.3|4389.1|4389.1|4389.3|4389.3|4388.77|4388.77|0
1637680240000|2021-11-23 15:10:40|4389.21|4389.21|4389.21|4389.21|4389.21|4389.21|4389.21|4389.21|0
1637680250000|2021-11-23 15:10:50|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|4388.85|0
1637680260000|2021-11-23 15:11:00|4388.75|4388.75|4390.1|4390.1|4390.1|4390.1|4388.75|4388.75|0
1637680280000|2021-11-23 15:11:20|4389.43|4389.43|4388.34|4388.34|4389.43|4389.43|4388.34|4388.34|0
1637680300000|2021-11-23 15:11:40|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|4387.99|0
1637680310000|2021-11-23 15:11:50|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|4387.64|0
1637680330000|2021-11-23 15:12:10|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|4386.28|0
1637680340000|2021-11-23 15:12:20|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|4386.44|0
1637680350000|2021-11-23 15:12:30|4386.28|4386.28|4385.41|4385.41|4386.28|4386.28|4385.41|4385.41|0
1637680380000|2021-11-23 15:13:00|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|4386.08|0
1637680390000|2021-11-23 15:13:10|4386.26|4386.26|4386.08|4386.08|4386.26|4386.26|4386.08|4386.08|0
1637680410000|2021-11-23 15:13:30|4385.73|4385.73|4385.1|4385.1|4385.73|4385.73|4385.1|4385.1|0
1637680430000|2021-11-23 15:13:50|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|4385.28|0
1637680440000|2021-11-23 15:14:00|4384.93|4384.93|4385.1|4385.1|4385.1|4385.1|4384.93|4384.93|0
1637680450000|2021-11-23 15:14:10|4384.98|4384.98|4384.66|4384.66|4384.98|4384.98|4384.66|4384.66|0
1637680460000|2021-11-23 15:14:20|4384.33|4384.33|4384.33|4384.33|4384.33|4384.33|4384.33|4384.33|0
1637680470000|2021-11-23 15:14:30|4384.16|4384.16|4384.51|4384.51|4384.51|4384.51|4384.16|4384.16|0
1637680480000|2021-11-23 15:14:40|4384.33|4384.33|4384.66|4384.66|4384.66|4384.66|4384.33|4384.33|0
1637680490000|2021-11-23 15:14:50|4385.18|4385.18|4384.51|4384.51|4385.18|4385.18|4384.51|4384.51|0
1637680540000|2021-11-23 15:15:40|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|4385.03|0
1637680570000|2021-11-23 15:16:10|4384.33|4384.33|4384.68|4384.68|4384.68|4384.68|4384.33|4384.33|0
1637680580000|2021-11-23 15:16:20|4384.16|4384.16|4384|4384|4384.16|4384.16|4384|4384|0
1637680590000|2021-11-23 15:16:30|4383.89|4383.89|4383.47|4383.47|4384|4384|4383.47|4383.47|0
1637680630000|2021-11-23 15:17:10|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|4383.63|0
1637680640000|2021-11-23 15:17:20|4383.68|4383.68|4382.89|4382.89|4383.74|4383.74|4382.89|4382.89|0
1637680670000|2021-11-23 15:17:50|4382.18|4382.18|4382.53|4382.53|4382.53|4382.53|4382.18|4382.18|0
1637680690000|2021-11-23 15:18:10|4382.71|4382.71|4382.89|4382.89|4382.89|4382.89|4382.71|4382.71|0
1637680720000|2021-11-23 15:18:40|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|4383.94|0
1637680730000|2021-11-23 15:18:50|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|4384.1|0
1637680740000|2021-11-23 15:19:00|4383.98|4383.98|4384.65|4384.65|4384.65|4384.65|4383.98|4383.98|0
1637680750000|2021-11-23 15:19:10|4384.89|4384.89|4385.24|4385.24|4385.24|4385.24|4384.89|4384.89|0
1637680770000|2021-11-23 15:19:30|4385.59|4385.59|4385.42|4385.42|4385.59|4385.59|4385.42|4385.42|0
1637680780000|2021-11-23 15:19:40|4385.24|4385.24|4385.24|4385.24|4385.24|4385.24|4385.24|4385.24|0
1637680810000|2021-11-23 15:20:10|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|4385.13|0
1637680820000|2021-11-23 15:20:20|4384.78|4384.78|4384.96|4384.96|4384.96|4384.96|4384.78|4384.78|0
1637680840000|2021-11-23 15:20:40|4384.28|4384.28|4383.58|4383.58|4384.28|4384.28|4383.58|4383.58|0
1637680860000|2021-11-23 15:21:00|4383.41|4383.41|4381.13|4381.13|4383.41|4383.41|4381.13|4381.13|0
1637680870000|2021-11-23 15:21:10|4381.3|4381.3|4381.3|4381.3|4381.3|4381.3|4381.3|4381.3|0
1637680880000|2021-11-23 15:21:20|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|4381.13|0
1637680890000|2021-11-23 15:21:30|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|4381.07|0
1637680900000|2021-11-23 15:21:40|4380.2|4380.2|4379.5|4379.5|4380.2|4380.2|4379.5|4379.5|0
1637680910000|2021-11-23 15:21:50|4379.32|4379.32|4379.15|4379.15|4379.32|4379.32|4379.15|4379.15|0
1637680920000|2021-11-23 15:22:00|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|4378.79|0
1637680930000|2021-11-23 15:22:10|4378.62|4378.62|4378.09|4378.09|4378.62|4378.62|4378.09|4378.09|0
1637680940000|2021-11-23 15:22:20|4377.92|4377.92|4377.92|4377.92|4377.92|4377.92|4377.57|4377.57|0
1637680950000|2021-11-23 15:22:30|4378.09|4378.09|4378.79|4378.79|4378.79|4378.79|4378.09|4378.09|0
1637680960000|2021-11-23 15:22:40|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|4378.12|0
1637680970000|2021-11-23 15:22:50|4378.29|4378.29|4377.94|4377.94|4378.29|4378.29|4377.94|4377.94|0
1637680980000|2021-11-23 15:23:00|4377.59|4377.59|4379.4|4379.4|4379.4|4379.4|4377.3|4377.3|0
1637681010000|2021-11-23 15:23:30|4379.23|4379.23|4379.23|4379.23|4379.23|4379.23|4379.23|4379.23|0
1637681020000|2021-11-23 15:23:40|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|4379.05|0
1637681030000|2021-11-23 15:23:50|4378|4378|4378|4378|4378|4378|4378|4378|0
1637681040000|2021-11-23 15:24:00|4378.35|4378.35|4378|4378|4378.35|4378.35|4378|4378|0
1637681050000|2021-11-23 15:24:10|4377.83|4377.83|4377.12|4377.12|4377.83|4377.83|4377.12|4377.12|0
1637681060000|2021-11-23 15:24:20|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|4377.83|0
1637681070000|2021-11-23 15:24:30|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|4378.53|0
1637681080000|2021-11-23 15:24:40|4379.05|4379.05|4379.4|4379.4|4379.4|4379.4|4379.05|4379.05|0
1637681090000|2021-11-23 15:24:50|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|4378.7|0
1637681100000|2021-11-23 15:25:00|4378.88|4378.88|4379.05|4379.05|4379.05|4379.05|4378.88|4378.88|0
1637681120000|2021-11-23 15:25:20|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|4380.28|0
1637681160000|2021-11-23 15:26:00|4380.11|4380.11|4380.63|4380.63|4380.78|4380.78|4380.11|4380.11|0
1637681170000|2021-11-23 15:26:10|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|4380.49|0
1637681180000|2021-11-23 15:26:20|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|4379.65|0
1637681190000|2021-11-23 15:26:30|4379.3|4379.3|4378.8|4378.8|4379.3|4379.3|4378.8|4378.8|0
1637681200000|2021-11-23 15:26:40|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|4378.97|0
1637681220000|2021-11-23 15:27:00|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|4378.45|0
1637681230000|2021-11-23 15:27:10|4377.77|4377.77|4377.25|4377.25|4377.77|4377.77|4377.25|4377.25|0
1637681240000|2021-11-23 15:27:20|4376.72|4376.72|4377.1|4377.1|4377.1|4377.1|4376.04|4376.04|0
1637681260000|2021-11-23 15:27:40|4377.45|4377.45|4378.12|4378.12|4378.12|4378.12|4377.45|4377.45|0
1637681280000|2021-11-23 15:28:00|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|4378.29|0
1637681290000|2021-11-23 15:28:10|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|4377.26|0
1637681310000|2021-11-23 15:28:30|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|4376.58|0
1637681320000|2021-11-23 15:28:40|4376.76|4376.76|4378.49|4378.49|4378.49|4378.49|4376.76|4376.76|0
1637681330000|2021-11-23 15:28:50|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|4378.66|0
1637681340000|2021-11-23 15:29:00|4377.99|4377.99|4376.64|4376.64|4377.99|4377.99|4376.64|4376.64|0
1637681350000|2021-11-23 15:29:10|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|4377.31|0
1637681360000|2021-11-23 15:29:20|4377.49|4377.49|4376.96|4376.96|4377.49|4377.49|4376.96|4376.96|0
1637681370000|2021-11-23 15:29:30|4376.79|4376.79|4376.89|4376.89|4376.89|4376.89|4376.79|4376.79|0
1637681390000|2021-11-23 15:29:50|4377.07|4377.07|4377.07|4377.07|4377.07|4377.07|4377.07|4377.07|0
1637681400000|2021-11-23 15:30:00|4376.89|4376.89|4376.73|4376.73|4376.89|4376.89|4376.73|4376.73|0
1637681410000|2021-11-23 15:30:10|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|4375.86|0
1637681420000|2021-11-23 15:30:20|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|4375.8|0
1637681440000|2021-11-23 15:30:40|4375.75|4375.75|4375.58|4375.58|4375.75|4375.75|4375.58|4375.58|0
1637681450000|2021-11-23 15:30:50|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|4375.47|0
1637681460000|2021-11-23 15:31:00|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|4375.82|0
1637681470000|2021-11-23 15:31:10|4376|4376|4376|4376|4376|4376|4376|4376|0
1637681490000|2021-11-23 15:31:30|4375.82|4375.82|4375.29|4375.29|4375.82|4375.82|4374.94|4374.94|0
1637681520000|2021-11-23 15:32:00|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|4375.97|0
1637681540000|2021-11-23 15:32:20|4376.5|4376.5|4376.5|4376.5|4376.5|4376.5|4376.5|4376.5|0
1637681560000|2021-11-23 15:32:40|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|4376.64|0
1637681570000|2021-11-23 15:32:50|4377.32|4377.32|4377.32|4377.32|4377.32|4377.32|4377.32|4377.32|0
1637681620000|2021-11-23 15:33:40|4376.97|4376.97|4376.12|4376.12|4376.97|4376.97|4376.12|4376.12|0
1637681660000|2021-11-23 15:34:20|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|4375.94|0
1637681690000|2021-11-23 15:34:50|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|4375.84|0
1637681700000|2021-11-23 15:35:00|4374.99|4374.99|4375.66|4375.66|4375.66|4375.66|4374.99|4374.99|0
1637681710000|2021-11-23 15:35:10|4375.31|4375.31|4375.56|4375.56|4375.73|4375.73|4375.31|4375.31|0
1637681720000|2021-11-23 15:35:20|4375.73|4375.73|4375.73|4375.73|4375.73|4375.73|4375.73|4375.73|0
1637681730000|2021-11-23 15:35:30|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|4374.68|0
1637681740000|2021-11-23 15:35:40|4374.33|4374.33|4373.48|4373.48|4374.33|4374.33|4373.48|4373.48|0
1637681750000|2021-11-23 15:35:50|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|4373.13|0
1637681780000|2021-11-23 15:36:20|4372.8|4372.8|4373.52|4373.52|4373.99|4373.99|4372.8|4372.8|0
1637681790000|2021-11-23 15:36:30|4373.17|4373.17|4373.69|4373.69|4373.69|4373.69|4373.01|4373.01|0
1637681830000|2021-11-23 15:37:10|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|4373.86|0
1637681840000|2021-11-23 15:37:20|4373.01|4373.01|4370.43|4370.43|4373.01|4373.01|4370.43|4370.43|0
1637681860000|2021-11-23 15:37:40|4370.96|4370.96|4370.72|4370.72|4370.96|4370.96|4370.72|4370.72|0
1637681870000|2021-11-23 15:37:50|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|4371.07|0
1637681880000|2021-11-23 15:38:00|4370.4|4370.4|4369.69|4369.69|4370.4|4370.4|4369.69|4369.69|0
1637681900000|2021-11-23 15:38:20|4369.58|4369.58|4368.52|4368.52|4369.58|4369.58|4368.52|4368.52|0
1637681910000|2021-11-23 15:38:30|4368.47|4368.47|4368.37|4368.37|4368.47|4368.47|4368.37|4368.37|0
1637681930000|2021-11-23 15:38:50|4368.54|4368.54|4368.42|4368.42|4368.95|4368.95|4368.42|4368.42|0
1637681940000|2021-11-23 15:39:00|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|4368.12|0
1637681960000|2021-11-23 15:39:20|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|4368.28|0
1637681980000|2021-11-23 15:39:40|4369.33|4369.33|4369.51|4369.51|4369.86|4369.86|4369.33|4369.33|0
1637682010000|2021-11-23 15:40:10|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|4370.19|0
1637682020000|2021-11-23 15:40:20|4370.89|4370.89|4370.36|4370.36|4370.89|4370.89|4370.36|4370.36|0
1637682040000|2021-11-23 15:40:40|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|4371.41|0
1637682060000|2021-11-23 15:41:00|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|4370.89|0
1637682070000|2021-11-23 15:41:10|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|4371.05|0
1637682080000|2021-11-23 15:41:20|4371.37|4371.37|4372.05|4372.05|4372.05|4372.05|4371.37|4371.37|0
1637682090000|2021-11-23 15:41:30|4372.57|4372.57|4373.25|4373.25|4373.41|4373.41|4372.57|4372.57|0
1637682130000|2021-11-23 15:42:10|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|4373.78|0
1637682170000|2021-11-23 15:42:50|4373.1|4373.1|4374.98|4374.98|4374.98|4374.98|4373.1|4373.1|0
1637682200000|2021-11-23 15:43:20|4375.33|4375.33|4375.68|4375.68|4375.68|4375.68|4375.33|4375.33|0
1637682210000|2021-11-23 15:43:30|4374.98|4374.98|4374.1|4374.1|4374.98|4374.98|4374.1|4374.1|0
1637682220000|2021-11-23 15:43:40|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|0
1637682230000|2021-11-23 15:43:50|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|4373.46|0
1637682240000|2021-11-23 15:44:00|4373.57|4373.57|4373.46|4373.46|4373.57|4373.57|4373.46|4373.46|0
1637682250000|2021-11-23 15:44:10|4373.57|4373.57|4373.46|4373.46|4373.57|4373.57|4373.46|4373.46|0
1637682280000|2021-11-23 15:44:40|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|4373.57|0
1637682290000|2021-11-23 15:44:50|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|4373.69|0
1637682300000|2021-11-23 15:45:00|4374.04|4374.04|4372.64|4372.64|4374.04|4374.04|4372.64|4372.64|0
1637682310000|2021-11-23 15:45:10|4372.46|4372.46|4371.79|4371.79|4372.46|4372.46|4371.79|4371.79|0
1637682320000|2021-11-23 15:45:20|4372.14|4372.14|4373.87|4373.87|4373.87|4373.87|4372.14|4372.14|0
1637682330000|2021-11-23 15:45:30|4373.17|4373.17|4373.28|4373.28|4373.28|4373.28|4373.17|4373.17|0
1637682340000|2021-11-23 15:45:40|4372.93|4372.93|4372.93|4372.93|4372.93|4372.93|4372.93|4372.93|0
1637682370000|2021-11-23 15:46:10|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|4373.11|0
1637682400000|2021-11-23 15:46:40|4372.58|4372.58|4372.41|4372.41|4372.58|4372.58|4372.41|4372.41|0
1637682430000|2021-11-23 15:47:10|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|4372.77|0
1637682440000|2021-11-23 15:47:20|4373.07|4373.07|4373.07|4373.07|4373.07|4373.07|4373.07|4373.07|0
1637682450000|2021-11-23 15:47:30|4373.49|4373.49|4373.49|4373.49|4373.84|4373.84|4373.49|4373.49|0
1637682480000|2021-11-23 15:48:00|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|4373.65|0
1637682490000|2021-11-23 15:48:10|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|4373.82|0
1637682500000|2021-11-23 15:48:20|4373.88|4373.88|4373.88|4373.88|4374.05|4374.05|4373.88|4373.88|0
1637682510000|2021-11-23 15:48:30|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|4373.67|0
1637682530000|2021-11-23 15:48:50|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|4373.49|0
1637682540000|2021-11-23 15:49:00|4373.37|4373.37|4373.37|4373.37|4373.37|4373.37|4373.37|4373.37|0
1637682550000|2021-11-23 15:49:10|4373.49|4373.49|4373.49|4373.49|4373.61|4373.61|4373.37|4373.37|0
1637682560000|2021-11-23 15:49:20|4373.14|4373.14|4373.26|4373.26|4373.26|4373.26|4373.14|4373.14|0
1637682570000|2021-11-23 15:49:30|4373.42|4373.42|4373.09|4373.09|4373.42|4373.42|4373.09|4373.09|0
1637682580000|2021-11-23 15:49:40|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|4373.45|0
1637682590000|2021-11-23 15:49:50|4373.33|4373.33|4372.63|4372.63|4373.33|4373.33|4372.63|4372.63|0
1637682600000|2021-11-23 15:50:00|4371.95|4371.95|4371.31|4371.31|4372.13|4372.13|4371.31|4371.31|0
1637682630000|2021-11-23 15:50:30|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|4371.98|0
1637682660000|2021-11-23 15:51:00|4371.82|4371.82|4372.23|4372.23|4372.23|4372.23|4371.7|4371.7|0
1637682680000|2021-11-23 15:51:20|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|4371.88|0
1637682690000|2021-11-23 15:51:30|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|4371.93|0
1637682750000|2021-11-23 15:52:30|4371.75|4371.75|4371.75|4371.75|4371.75|4371.75|4371.58|4371.58|0
1637682760000|2021-11-23 15:52:40|4371.4|4371.4|4371.23|4371.23|4371.58|4371.58|4371.23|4371.23|0
1637682770000|2021-11-23 15:52:50|4371.4|4371.4|4371.23|4371.23|4371.4|4371.4|4371.23|4371.23|0
1637682780000|2021-11-23 15:53:00|4371.12|4371.12|4370.44|4370.44|4371.12|4371.12|4370.44|4370.44|0
1637682800000|2021-11-23 15:53:20|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|4369.91|0
1637682840000|2021-11-23 15:54:00|4370.44|4370.44|4370.61|4370.61|4370.61|4370.61|4370.44|4370.44|0
1637682860000|2021-11-23 15:54:20|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|4370.44|0
1637682880000|2021-11-23 15:54:40|4369.56|4369.56|4369.56|4369.56|4369.56|4369.56|4369.56|4369.56|0
1637682890000|2021-11-23 15:54:50|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|4369.27|0
1637682900000|2021-11-23 15:55:00|4369.15|4369.15|4369.27|4369.27|4369.27|4369.27|4368.92|4368.92|0
1637682920000|2021-11-23 15:55:20|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|4368.92|0
1637682930000|2021-11-23 15:55:30|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|0
1637682940000|2021-11-23 15:55:40|4369.25|4369.25|4368.4|4368.4|4369.25|4369.25|4368.4|4368.4|0
1637682950000|2021-11-23 15:55:50|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|0
1637682960000|2021-11-23 15:56:00|4368.9|4368.9|4367.85|4367.85|4368.9|4368.9|4367.85|4367.85|0
1637682970000|2021-11-23 15:56:10|4367.67|4367.67|4367.81|4367.81|4368.02|4368.02|4367.5|4367.5|0
1637683000000|2021-11-23 15:56:40|4368.16|4368.16|4368.4|4368.4|4368.4|4368.4|4368.16|4368.16|0
1637683010000|2021-11-23 15:56:50|4368.05|4368.05|4368.4|4368.4|4368.4|4368.4|4368.05|4368.05|0
1637683020000|2021-11-23 15:57:00|4368.57|4368.57|4369.42|4369.42|4369.6|4369.6|4368.57|4368.57|0
1637683040000|2021-11-23 15:57:20|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1637683050000|2021-11-23 15:57:30|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|4368.72|0
1637683080000|2021-11-23 15:58:00|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|4368.9|0
1637683090000|2021-11-23 15:58:10|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|4369.07|0
1637683100000|2021-11-23 15:58:20|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|4368.2|0
1637683110000|2021-11-23 15:58:30|4368.72|4368.72|4368.9|4368.9|4368.9|4368.9|4368.72|4368.72|0
1637683120000|2021-11-23 15:58:40|4368.78|4368.78|4368.6|4368.6|4368.78|4368.78|4368.6|4368.6|0
1637683130000|2021-11-23 15:58:50|4368.08|4368.08|4368.08|4368.08|4368.08|4368.08|4368.08|4368.08|0
1637683140000|2021-11-23 15:59:00|4367.4|4367.4|4367.07|4367.07|4367.4|4367.4|4367.07|4367.07|0
1637683150000|2021-11-23 15:59:10|4367.25|4367.25|4367.42|4367.42|4367.42|4367.42|4367.25|4367.25|0
1637683160000|2021-11-23 15:59:20|4367.6|4367.6|4367.42|4367.42|4367.6|4367.6|4367.42|4367.42|0
1637683180000|2021-11-23 15:59:40|4367.54|4367.54|4367.36|4367.36|4367.54|4367.54|4367.36|4367.36|0
1637683190000|2021-11-23 15:59:50|4367.31|4367.31|4366.96|4366.96|4367.31|4367.31|4366.96|4366.96|0
1637683200000|2021-11-23 16:00:00|4366.43|4366.43|4366.61|4366.61|4366.61|4366.61|4366.43|4366.43|0
1637683210000|2021-11-23 16:00:10|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|4367.28|0
1637683220000|2021-11-23 16:00:20|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|4366.61|0
1637683230000|2021-11-23 16:00:30|4366.26|4366.26|4366.09|4366.09|4366.43|4366.43|4366.09|4366.09|0
1637683240000|2021-11-23 16:00:40|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|4365.74|0
1637683280000|2021-11-23 16:01:20|4365.39|4365.39|4365.1|4365.1|4365.39|4365.39|4365.1|4365.1|0
1637683310000|2021-11-23 16:01:50|4364.95|4364.95|4365.07|4365.07|4365.07|4365.07|4364.95|4364.95|0
1637683320000|2021-11-23 16:02:00|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|4364.93|0
1637683330000|2021-11-23 16:02:10|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|4365.1|0
1637683340000|2021-11-23 16:02:20|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|4364.43|0
1637683360000|2021-11-23 16:02:40|4364.25|4364.25|4364.09|4364.09|4364.25|4364.25|4364.09|4364.09|0
1637683380000|2021-11-23 16:03:00|4363.41|4363.41|4363.22|4363.22|4363.41|4363.41|4363.06|4363.06|0
1637683390000|2021-11-23 16:03:10|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|4363.1|0
1637683400000|2021-11-23 16:03:20|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|4363.28|0
1637683410000|2021-11-23 16:03:30|4362.6|4362.6|4362.08|4362.08|4362.6|4362.6|4362.08|4362.08|0
1637683420000|2021-11-23 16:03:40|4361.4|4361.4|4361.93|4361.93|4361.93|4361.93|4361.4|4361.4|0
1637683440000|2021-11-23 16:04:00|4361.75|4361.75|4362.75|4362.75|4362.75|4362.75|4361.75|4361.75|0
1637683450000|2021-11-23 16:04:10|4362.59|4362.59|4362.95|4362.95|4362.95|4362.95|4362.59|4362.59|0
1637683460000|2021-11-23 16:04:20|4362.77|4362.77|4362.95|4362.95|4363.12|4363.12|4362.77|4362.77|0
1637683470000|2021-11-23 16:04:30|4363.65|4363.65|4363.86|4363.86|4363.91|4363.91|4363.65|4363.65|0
1637683480000|2021-11-23 16:04:40|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|4364.53|0
1637683510000|2021-11-23 16:05:10|4364.88|4364.88|4365.06|4365.06|4365.06|4365.06|4364.88|4364.88|0
1637683520000|2021-11-23 16:05:20|4364.95|4364.95|4364.6|4364.6|4364.95|4364.95|4364.6|4364.6|0
1637683540000|2021-11-23 16:05:40|4365.13|4365.13|4366.48|4366.48|4366.48|4366.48|4365.13|4365.13|0
1637683560000|2021-11-23 16:06:00|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|4366.33|0
1637683570000|2021-11-23 16:06:10|4367.03|4367.03|4367.91|4367.91|4367.91|4367.91|4367.03|4367.03|0
1637683590000|2021-11-23 16:06:30|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1637683600000|2021-11-23 16:06:40|4367.22|4367.22|4366.55|4366.55|4367.22|4367.22|4366.02|4366.02|0
1637683640000|2021-11-23 16:07:20|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|4365.67|0
1637683650000|2021-11-23 16:07:30|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|4365.49|0
1637683660000|2021-11-23 16:07:40|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|4365.14|0
1637683680000|2021-11-23 16:08:00|4364.97|4364.97|4364.97|4364.97|4364.97|4364.97|4364.97|4364.97|0
1637683690000|2021-11-23 16:08:10|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|4364.62|0
1637683720000|2021-11-23 16:08:40|4364.73|4364.73|4365.38|4365.38|4365.38|4365.38|4364.73|4364.73|0
1637683730000|2021-11-23 16:08:50|4365.73|4365.73|4366.41|4366.41|4366.41|4366.41|4365.73|4365.73|0
1637683760000|2021-11-23 16:09:20|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|4366.57|0
1637683780000|2021-11-23 16:09:40|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|4366.92|0
1637683800000|2021-11-23 16:10:00|4367.27|4367.27|4366.95|4366.95|4367.27|4367.27|4366.95|4366.95|0
1637683820000|2021-11-23 16:10:20|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|4366.42|0
1637683830000|2021-11-23 16:10:30|4366.77|4366.77|4367.12|4367.12|4367.12|4367.12|4366.77|4366.77|0
1637683870000|2021-11-23 16:11:10|4367.3|4367.3|4367.12|4367.12|4367.3|4367.3|4367.12|4367.12|0
1637683880000|2021-11-23 16:11:20|4367.24|4367.24|4367.12|4367.12|4367.24|4367.24|4367.12|4367.12|0
1637683890000|2021-11-23 16:11:30|4367.65|4367.65|4368.33|4368.33|4368.33|4368.33|4367.65|4367.65|0
1637683900000|2021-11-23 16:11:40|4368.48|4368.48|4368.68|4368.68|4368.68|4368.68|4368.48|4368.48|0
1637683920000|2021-11-23 16:12:00|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|4368.01|0
1637683930000|2021-11-23 16:12:10|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|4368.68|0
1637683940000|2021-11-23 16:12:20|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|4368.83|0
1637683950000|2021-11-23 16:12:30|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|4370.58|0
1637683990000|2021-11-23 16:13:10|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|4370.7|0
1637684000000|2021-11-23 16:13:20|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|4370.53|0
1637684010000|2021-11-23 16:13:30|4370.67|4370.67|4370.99|4370.99|4370.99|4370.99|4370.67|4370.67|0
1637684060000|2021-11-23 16:14:20|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|4371.67|0
1637684070000|2021-11-23 16:14:30|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|4371.84|0
1637684080000|2021-11-23 16:14:40|4371.49|4371.49|4371.14|4371.14|4371.49|4371.49|4371.14|4371.14|0
1637684090000|2021-11-23 16:14:50|4370.97|4370.97|4370.79|4370.79|4370.97|4370.97|4370.69|4370.69|0
1637684100000|2021-11-23 16:15:00|4370.63|4370.63|4370.48|4370.48|4370.63|4370.63|4370.48|4370.48|0
1637684120000|2021-11-23 16:15:20|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|4370.31|0
1637684130000|2021-11-23 16:15:30|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|4370.98|0
1637684150000|2021-11-23 16:15:50|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|4370.81|0
1637684160000|2021-11-23 16:16:00|4370.64|4370.64|4371|4371|4371|4371|4370.64|4370.64|0
1637684180000|2021-11-23 16:16:20|4371.35|4371.35|4371.46|4371.46|4371.46|4371.46|4371.35|4371.35|0
1637684190000|2021-11-23 16:16:30|4371.09|4371.09|4371.95|4371.95|4371.95|4371.95|4371.09|4371.09|0
1637684210000|2021-11-23 16:16:50|4371.84|4371.84|4371.67|4371.67|4371.84|4371.84|4371.67|4371.67|0
1637684220000|2021-11-23 16:17:00|4371.49|4371.49|4371.14|4371.14|4371.67|4371.67|4371.14|4371.14|0
1637684230000|2021-11-23 16:17:10|4371.82|4371.82|4372.17|4372.17|4372.17|4372.17|4371.82|4371.82|0
1637684250000|2021-11-23 16:17:30|4372.12|4372.12|4371.94|4371.94|4372.12|4372.12|4371.94|4371.94|0
1637684260000|2021-11-23 16:17:40|4371.59|4371.59|4371.42|4371.42|4371.77|4371.77|4371.42|4371.42|0
1637684270000|2021-11-23 16:17:50|4370.89|4370.89|4371.07|4371.07|4371.07|4371.07|4370.71|4370.71|0
1637684280000|2021-11-23 16:18:00|4370.54|4370.54|4370.66|4370.66|4370.66|4370.66|4370.54|4370.54|0
1637684290000|2021-11-23 16:18:10|4370.48|4370.48|4368.45|4368.45|4370.48|4370.48|4368.45|4368.45|0
1637684300000|2021-11-23 16:18:20|4368.31|4368.31|4366.96|4366.96|4368.98|4368.98|4366.96|4366.96|0
1637684310000|2021-11-23 16:18:30|4366.28|4366.28|4367.22|4367.22|4367.46|4367.46|4365.43|4365.43|0
1637684320000|2021-11-23 16:18:40|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|4366.55|0
1637684350000|2021-11-23 16:19:10|4367.25|4367.25|4367.07|4367.07|4367.43|4367.43|4367.07|4367.07|0
1637684360000|2021-11-23 16:19:20|4367.75|4367.75|4369.51|4369.51|4369.78|4369.78|4367.75|4367.75|0
1637684370000|2021-11-23 16:19:30|4370.19|4370.19|4369.99|4369.99|4370.19|4370.19|4369.99|4369.99|0
1637684380000|2021-11-23 16:19:40|4369.94|4369.94|4370.61|4370.61|4370.61|4370.61|4369.94|4369.94|0
1637684390000|2021-11-23 16:19:50|4370.96|4370.96|4370.29|4370.29|4370.96|4370.96|4370.29|4370.29|0
1637684400000|2021-11-23 16:20:00|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|4368.21|0
1637684410000|2021-11-23 16:20:10|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|4368.05|0
1637684420000|2021-11-23 16:20:20|4368.11|4368.11|4369.52|4369.52|4369.67|4369.67|4368.11|4368.11|0
1637684430000|2021-11-23 16:20:30|4369.7|4369.7|4369.88|4369.88|4369.88|4369.88|4369.7|4369.7|0
1637684440000|2021-11-23 16:20:40|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|4369.77|0
1637684450000|2021-11-23 16:20:50|4369.61|4369.61|4369.43|4369.43|4369.61|4369.61|4369.43|4369.43|0
1637684480000|2021-11-23 16:21:20|4368.76|4368.76|4368.58|4368.58|4368.76|4368.76|4368.58|4368.58|0
1637684490000|2021-11-23 16:21:30|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|4368.43|0
1637684520000|2021-11-23 16:22:00|4368.26|4368.26|4368.43|4368.43|4368.43|4368.43|4368.26|4368.26|0
1637684550000|2021-11-23 16:22:30|4368.28|4368.28|4368.43|4368.43|4368.43|4368.43|4368.28|4368.28|0
1637684580000|2021-11-23 16:23:00|4368.55|4368.55|4368.38|4368.38|4368.55|4368.55|4368.38|4368.38|0
1637684590000|2021-11-23 16:23:10|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|4367.7|0
1637684600000|2021-11-23 16:23:20|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|4367.86|0
1637684610000|2021-11-23 16:23:30|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|4367.75|0
1637684620000|2021-11-23 16:23:40|4368.1|4368.1|4367.54|4367.54|4368.1|4368.1|4367.54|4367.54|0
1637684630000|2021-11-23 16:23:50|4367.75|4367.75|4367.31|4367.31|4367.75|4367.75|4367.31|4367.31|0
1637684650000|2021-11-23 16:24:10|4367.14|4367.14|4365.79|4365.79|4367.14|4367.14|4365.79|4365.79|0
1637684660000|2021-11-23 16:24:20|4365.11|4365.11|4364.55|4364.55|4365.11|4365.11|4364.55|4364.55|0
1637684670000|2021-11-23 16:24:30|4363.87|4363.87|4363.34|4363.34|4363.87|4363.87|4363.34|4363.34|0
1637684680000|2021-11-23 16:24:40|4363.16|4363.16|4362.99|4362.99|4363.16|4363.16|4362.99|4362.99|0
1637684700000|2021-11-23 16:25:00|4363.16|4363.16|4363.84|4363.84|4363.84|4363.84|4363.16|4363.16|0
1637684710000|2021-11-23 16:25:10|4364.51|4364.51|4364.67|4364.67|4364.67|4364.67|4364.51|4364.51|0
1637684720000|2021-11-23 16:25:20|4365|4365|4364.88|4364.88|4365|4365|4364.88|4364.88|0
1637684750000|2021-11-23 16:25:50|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|4364.73|0
1637684760000|2021-11-23 16:26:00|4365.96|4365.96|4366.29|4366.29|4366.29|4366.29|4365.61|4365.61|0
1637684800000|2021-11-23 16:26:40|4366.11|4366.11|4365.95|4365.95|4366.11|4366.11|4365.95|4365.95|0
1637684810000|2021-11-23 16:26:50|4365.78|4365.78|4365.43|4365.43|4365.78|4365.78|4365.43|4365.43|0
1637684820000|2021-11-23 16:27:00|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|4364.07|0
1637684830000|2021-11-23 16:27:10|4363.9|4363.9|4364.07|4364.07|4364.07|4364.07|4363.9|4363.9|0
1637684860000|2021-11-23 16:27:40|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|4363.9|0
1637684870000|2021-11-23 16:27:50|4363.79|4363.79|4363.08|4363.08|4363.79|4363.79|4363.08|4363.08|0
1637684880000|2021-11-23 16:28:00|4363.13|4363.13|4363.03|4363.03|4363.13|4363.13|4363.03|4363.03|0
1637684890000|2021-11-23 16:28:10|4362.33|4362.33|4363.03|4363.03|4363.03|4363.03|4362.33|4362.33|0
1637684910000|2021-11-23 16:28:30|4363.38|4363.38|4363.03|4363.03|4363.38|4363.38|4363.03|4363.03|0
1637684930000|2021-11-23 16:28:50|4362.79|4362.79|4363.47|4363.47|4363.47|4363.47|4362.79|4362.79|0
1637684940000|2021-11-23 16:29:00|4363.82|4363.82|4364.49|4364.49|4364.49|4364.49|4363.64|4363.64|0
1637684950000|2021-11-23 16:29:10|4363.82|4363.82|4363.29|4363.29|4363.82|4363.82|4363.29|4363.29|0
1637684960000|2021-11-23 16:29:20|4363.17|4363.17|4362.67|4362.67|4363.35|4363.35|4362.67|4362.67|0
1637684970000|2021-11-23 16:29:30|4362.79|4362.79|4362.44|4362.44|4362.79|4362.79|4362.27|4362.27|0
1637684980000|2021-11-23 16:29:40|4361.77|4361.77|4361.59|4361.59|4361.77|4361.77|4361.59|4361.59|0
1637684990000|2021-11-23 16:29:50|4361.77|4361.77|4361.61|4361.61|4362.63|4362.63|4361.43|4361.43|0
1637741700000|2021-11-24 08:15:00|4347.85|4347.85|4349.58|4349.58|4349.58|4349.58|4347.85|4347.85|0
1637741710000|2021-11-24 08:15:10|4350.26|4350.26|4351.04|4351.04|4351.1|4351.1|4350.26|4350.26|0
1637741730000|2021-11-24 08:15:30|4351.53|4351.53|4350.49|4350.49|4351.53|4351.53|4350.49|4350.49|0
1637741740000|2021-11-24 08:15:40|4350.32|4350.32|4349.97|4349.97|4351.37|4351.37|4349.79|4349.79|0
1637741750000|2021-11-24 08:15:50|4348.91|4348.91|4350.14|4350.14|4350.14|4350.14|4348.91|4348.91|0
1637741760000|2021-11-24 08:16:00|4351.02|4351.02|4352.54|4352.54|4352.54|4352.54|4351.02|4351.02|0
1637741770000|2021-11-24 08:16:10|4351.19|4351.19|4348.65|4348.65|4351.19|4351.19|4348.47|4348.47|0
1637741780000|2021-11-24 08:16:20|4347.95|4347.95|4347.3|4347.3|4348.65|4348.65|4347.3|4347.3|0
1637741790000|2021-11-24 08:16:30|4347.12|4347.12|4347.82|4347.82|4347.82|4347.82|4347.12|4347.12|0
1637741810000|2021-11-24 08:16:50|4348.5|4348.5|4351.1|4351.1|4351.1|4351.1|4348.5|4348.5|0
1637741820000|2021-11-24 08:17:00|4350.93|4350.93|4351.48|4351.48|4351.48|4351.48|4350.25|4350.25|0
1637741830000|2021-11-24 08:17:10|4350.43|4350.43|4351.83|4351.83|4351.83|4351.83|4350.43|4350.43|0
1637741840000|2021-11-24 08:17:20|4352.01|4352.01|4355.41|4355.41|4355.41|4355.41|4352.01|4352.01|0
1637741850000|2021-11-24 08:17:30|4356.11|4356.11|4356.81|4356.81|4356.81|4356.81|4356.11|4356.11|0
1637741860000|2021-11-24 08:17:40|4357.49|4357.49|4356.79|4356.79|4357.49|4357.49|4356.79|4356.79|0
1637741880000|2021-11-24 08:18:00|4357.66|4357.66|4358.34|4358.34|4358.34|4358.34|4357.66|4357.66|0
1637741890000|2021-11-24 08:18:10|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|4357.99|0
1637741900000|2021-11-24 08:18:20|4358.66|4358.66|4359.02|4359.02|4359.37|4359.37|4358.66|4358.66|0
1637741910000|2021-11-24 08:18:30|4358.66|4358.66|4359.02|4359.02|4359.02|4359.02|4358.66|4358.66|0
1637741930000|2021-11-24 08:18:50|4359.16|4359.16|4360.57|4360.57|4360.57|4360.57|4359.16|4359.16|0
1637741940000|2021-11-24 08:19:00|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1637741950000|2021-11-24 08:19:10|4359.19|4359.19|4359.19|4359.19|4359.87|4359.87|4359.19|4359.19|0
1637741960000|2021-11-24 08:19:20|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|4359.89|0
1637741970000|2021-11-24 08:19:30|4360.77|4360.77|4360.31|4360.31|4360.77|4360.77|4359.89|4359.89|0
1637741990000|2021-11-24 08:19:50|4360.99|4360.99|4360.99|4360.99|4360.99|4360.99|4360.46|4360.46|0
1637742000000|2021-11-24 08:20:00|4359.94|4359.94|4359.45|4359.45|4359.94|4359.94|4359.45|4359.45|0
1637742010000|2021-11-24 08:20:10|4358.77|4358.77|4357.02|4357.02|4358.77|4358.77|4357.02|4357.02|0
1637742020000|2021-11-24 08:20:20|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|4355.29|0
1637742030000|2021-11-24 08:20:30|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|4355.24|0
1637742040000|2021-11-24 08:20:40|4356.46|4356.46|4355.59|4355.59|4356.46|4356.46|4355.59|4355.59|0
1637742050000|2021-11-24 08:20:50|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|4354.71|0
1637742100000|2021-11-24 08:21:40|4354.18|4354.18|4355.41|4355.41|4355.41|4355.41|4354.18|4354.18|0
1637742110000|2021-11-24 08:21:50|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|4355.04|0
1637742120000|2021-11-24 08:22:00|4355.25|4355.25|4355.93|4355.93|4355.93|4355.93|4355.25|4355.25|0
1637742130000|2021-11-24 08:22:10|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|4355.23|0
1637742150000|2021-11-24 08:22:30|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|4356.63|0
1637742190000|2021-11-24 08:23:10|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|4357.12|0
1637742220000|2021-11-24 08:23:40|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|0
1637742230000|2021-11-24 08:23:50|4358.5|4358.5|4358.5|4358.5|4358.5|4358.5|4358.5|4358.5|0
1637742250000|2021-11-24 08:24:10|4358.85|4358.85|4358.69|4358.69|4358.85|4358.85|4358.52|4358.52|0
1637742260000|2021-11-24 08:24:20|4358.36|4358.36|4358.52|4358.52|4358.52|4358.52|4358.36|4358.36|0
1637742270000|2021-11-24 08:24:30|4358|4358|4356.42|4356.42|4358|4358|4356.42|4356.42|0
1637742300000|2021-11-24 08:25:00|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|4358.17|0
1637742320000|2021-11-24 08:25:20|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|4359.23|0
1637742350000|2021-11-24 08:25:50|4359.93|4359.93|4359.4|4359.4|4360.1|4360.1|4359.05|4359.05|0
1637742360000|2021-11-24 08:26:00|4358.87|4358.87|4360.1|4360.1|4360.1|4360.1|4358.87|4358.87|0
1637742370000|2021-11-24 08:26:10|4358.37|4358.37|4357.5|4357.5|4358.37|4358.37|4357.5|4357.5|0
1637742380000|2021-11-24 08:26:20|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|4356.82|0
1637742390000|2021-11-24 08:26:30|4357.7|4357.7|4357.35|4357.35|4357.7|4357.7|4357.35|4357.35|0
1637742400000|2021-11-24 08:26:40|4357.7|4357.7|4357.17|4357.17|4357.7|4357.7|4357.17|4357.17|0
1637742420000|2021-11-24 08:27:00|4356.5|4356.5|4357.17|4357.17|4357.17|4357.17|4356.5|4356.5|0
1637742440000|2021-11-24 08:27:20|4356.3|4356.3|4356.84|4356.84|4357|4357|4356.3|4356.3|0
1637742450000|2021-11-24 08:27:30|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|4355.79|0
1637742470000|2021-11-24 08:27:50|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|4356.46|0
1637742480000|2021-11-24 08:28:00|4355.41|4355.41|4353.48|4353.48|4355.41|4355.41|4353.48|4353.48|0
1637742490000|2021-11-24 08:28:10|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|0
1637742500000|2021-11-24 08:28:20|4353.16|4353.16|4352.63|4352.63|4353.16|4353.16|4352.63|4352.63|0
1637742540000|2021-11-24 08:29:00|4352.81|4352.81|4353.83|4353.83|4353.83|4353.83|4352.81|4352.81|0
1637742570000|2021-11-24 08:29:30|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|4353.48|0
1637742580000|2021-11-24 08:29:40|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|4352.81|0
1637742590000|2021-11-24 08:29:50|4353.16|4353.16|4354.03|4354.03|4354.03|4354.03|4353.16|4353.16|0
1637742600000|2021-11-24 08:30:00|4354.19|4354.19|4354.54|4354.54|4354.54|4354.54|4354.19|4354.19|0
1637742610000|2021-11-24 08:30:10|4354.19|4354.19|4353.67|4353.67|4354.19|4354.19|4353.67|4353.67|0
1637742660000|2021-11-24 08:31:00|4354.89|4354.89|4353.02|4353.02|4354.89|4354.89|4353.02|4353.02|0
1637742680000|2021-11-24 08:31:20|4352.49|4352.49|4352.65|4352.65|4352.65|4352.65|4352.49|4352.49|0
1637742710000|2021-11-24 08:31:50|4351.77|4351.77|4350.22|4350.22|4351.77|4351.77|4350.22|4350.22|0
1637742720000|2021-11-24 08:32:00|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|4349.87|0
1637742740000|2021-11-24 08:32:20|4350.04|4350.04|4350.88|4350.88|4350.88|4350.88|4350.04|4350.04|0
1637742770000|2021-11-24 08:32:50|4349.65|4349.65|4351.55|4351.55|4351.55|4351.55|4349.65|4349.65|0
1637742780000|2021-11-24 08:33:00|4351.9|4351.9|4350.85|4350.85|4351.9|4351.9|4350.85|4350.85|0
1637742790000|2021-11-24 08:33:10|4351.03|4351.03|4349.82|4349.82|4351.03|4351.03|4349.82|4349.82|0
1637742800000|2021-11-24 08:33:20|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|4350.7|0
1637742840000|2021-11-24 08:34:00|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|4351.23|0
1637742860000|2021-11-24 08:34:20|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|4349.65|0
1637742880000|2021-11-24 08:34:40|4350.53|4350.53|4351.05|4351.05|4351.05|4351.05|4350.53|4350.53|0
1637742910000|2021-11-24 08:35:10|4350.35|4350.35|4349.12|4349.12|4350.35|4350.35|4349.12|4349.12|0
1637742930000|2021-11-24 08:35:30|4347.77|4347.77|4347.61|4347.61|4347.77|4347.77|4347.61|4347.61|0
1637742950000|2021-11-24 08:35:50|4348.43|4348.43|4348.1|4348.1|4348.43|4348.43|4348.1|4348.1|0
1637742960000|2021-11-24 08:36:00|4345.82|4345.82|4344.77|4344.77|4345.82|4345.82|4344.77|4344.77|0
1637742970000|2021-11-24 08:36:10|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|4345.82|0
1637743010000|2021-11-24 08:36:50|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|4345.99|0
1637743020000|2021-11-24 08:37:00|4347.04|4347.04|4346.36|4346.36|4347.04|4347.04|4346.36|4346.36|0
1637743050000|2021-11-24 08:37:30|4345.42|4345.42|4344.74|4344.74|4345.42|4345.42|4344.74|4344.74|0
1637743080000|2021-11-24 08:38:00|4344.39|4344.39|4344.04|4344.04|4344.39|4344.39|4343.69|4343.69|0
1637743100000|2021-11-24 08:38:20|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|4343.88|0
1637743140000|2021-11-24 08:39:00|4343.35|4343.35|4343.17|4343.17|4343.35|4343.35|4343.17|4343.17|0
1637743150000|2021-11-24 08:39:10|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|0
1637743180000|2021-11-24 08:39:40|4343.75|4343.75|4344.8|4344.8|4344.8|4344.8|4343.75|4343.75|0
1637743210000|2021-11-24 08:40:10|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|0
1637743230000|2021-11-24 08:40:30|4347.03|4347.03|4347.26|4347.26|4347.26|4347.26|4347.03|4347.03|0
1637743250000|2021-11-24 08:40:50|4347.94|4347.94|4348.64|4348.64|4348.64|4348.64|4347.94|4347.94|0
1637743260000|2021-11-24 08:41:00|4347.59|4347.59|4348.11|4348.11|4348.11|4348.11|4347.41|4347.41|0
1637743290000|2021-11-24 08:41:30|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|4347.24|0
1637743300000|2021-11-24 08:41:40|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|4348.11|0
1637743330000|2021-11-24 08:42:10|4348.43|4348.43|4348.43|4348.43|4348.43|4348.43|4348.43|4348.43|0
1637743350000|2021-11-24 08:42:30|4346.85|4346.85|4346.67|4346.67|4346.85|4346.85|4346.67|4346.67|0
1637743360000|2021-11-24 08:42:40|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|4345.62|0
1637743370000|2021-11-24 08:42:50|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|4346.32|0
1637743380000|2021-11-24 08:43:00|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|4345.1|0
1637743390000|2021-11-24 08:43:10|4345.8|4345.8|4345.8|4345.8|4345.8|4345.8|4345.8|4345.8|0
1637743400000|2021-11-24 08:43:20|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|4345.9|0
1637743410000|2021-11-24 08:43:30|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|4346.25|0
1637743440000|2021-11-24 08:44:00|4346.6|4346.6|4348.12|4348.12|4348.12|4348.12|4346.6|4346.6|0
1637743450000|2021-11-24 08:44:10|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|4347.96|0
1637743470000|2021-11-24 08:44:30|4348.31|4348.31|4348.48|4348.48|4348.66|4348.66|4348.31|4348.31|0
1637743500000|2021-11-24 08:45:00|4347.81|4347.81|4347.28|4347.28|4347.81|4347.81|4347.28|4347.28|0
1637743520000|2021-11-24 08:45:20|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|4347.81|0
1637743550000|2021-11-24 08:45:50|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|4346.45|0
1637743560000|2021-11-24 08:46:00|4345.23|4345.23|4345.58|4345.58|4345.58|4345.58|4345.23|4345.23|0
1637743610000|2021-11-24 08:46:50|4345.16|4345.16|4344.74|4344.74|4345.16|4345.16|4344.74|4344.74|0
1637743630000|2021-11-24 08:47:10|4345.96|4345.96|4345.96|4345.96|4345.96|4345.96|4345.96|4345.96|0
1637743660000|2021-11-24 08:47:40|4345.61|4345.61|4346.29|4346.29|4346.29|4346.29|4345.61|4345.61|0
1637743670000|2021-11-24 08:47:50|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|4345.94|0
1637743680000|2021-11-24 08:48:00|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|4345.24|0
1637743700000|2021-11-24 08:48:20|4345.07|4345.07|4345.07|4345.07|4345.07|4345.07|4345.07|4345.07|0
1637743720000|2021-11-24 08:48:40|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|4346.3|0
1637743740000|2021-11-24 08:49:00|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|4346.65|0
1637743750000|2021-11-24 08:49:10|4348|4348|4348.85|4348.85|4348.85|4348.85|4348|4348|0
1637743780000|2021-11-24 08:49:40|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|4350.08|0
1637743800000|2021-11-24 08:50:00|4348.5|4348.5|4348.33|4348.33|4348.5|4348.5|4348.33|4348.33|0
1637743810000|2021-11-24 08:50:10|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|4347.65|0
1637743840000|2021-11-24 08:50:40|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|4347.13|0
1637743880000|2021-11-24 08:51:20|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|4347.07|0
1637743890000|2021-11-24 08:51:30|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|4346.6|0
1637743910000|2021-11-24 08:51:50|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|4345.37|0
1637743920000|2021-11-24 08:52:00|4345.73|4345.73|4345.52|4345.52|4346.4|4346.4|4345.52|4345.52|0
1637743930000|2021-11-24 08:52:10|4344.82|4344.82|4343.47|4343.47|4344.82|4344.82|4343.47|4343.47|0
1637743940000|2021-11-24 08:52:20|4344|4344|4344|4344|4344|4344|4344|4344|0
1637743950000|2021-11-24 08:52:30|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|4345.05|0
1637743980000|2021-11-24 08:53:00|4345.58|4345.58|4344.89|4344.89|4345.58|4345.58|4344.89|4344.89|0
1637743990000|2021-11-24 08:53:10|4344.21|4344.21|4344.21|4344.21|4344.21|4344.21|4343.68|4343.68|0
1637744020000|2021-11-24 08:53:40|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|4344.91|0
1637744030000|2021-11-24 08:53:50|4345.59|4345.59|4344.54|4344.54|4345.59|4345.59|4344.54|4344.54|0
1637744040000|2021-11-24 08:54:00|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|4344.42|0
1637744060000|2021-11-24 08:54:20|4344.59|4344.59|4344.07|4344.07|4344.59|4344.59|4344.07|4344.07|0
1637744080000|2021-11-24 08:54:40|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|0
1637744100000|2021-11-24 08:55:00|4344.59|4344.59|4343.89|4343.89|4344.59|4344.59|4343.89|4343.89|0
1637744110000|2021-11-24 08:55:10|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|4344.59|0
1637744140000|2021-11-24 08:55:40|4344.43|4344.43|4343.75|4343.75|4344.43|4344.43|4343.75|4343.75|0
1637744180000|2021-11-24 08:56:20|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|0
1637744190000|2021-11-24 08:56:30|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|4343.86|0
1637744220000|2021-11-24 08:57:00|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|4344.54|0
1637744230000|2021-11-24 08:57:10|4344.7|4344.7|4345.37|4345.37|4345.37|4345.37|4344.7|4344.7|0
1637744240000|2021-11-24 08:57:20|4346.25|4346.25|4345.9|4345.9|4346.43|4346.43|4345.9|4345.9|0
1637744270000|2021-11-24 08:57:50|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|4346.08|0
1637744300000|2021-11-24 08:58:20|4346.25|4346.25|4346.93|4346.93|4346.93|4346.93|4346.25|4346.25|0
1637744340000|2021-11-24 08:59:00|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|0
1637744380000|2021-11-24 08:59:40|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|0
1637744400000|2021-11-24 09:00:00|4348.88|4348.88|4347.99|4347.99|4348.88|4348.88|4347.83|4347.83|0
1637744410000|2021-11-24 09:00:10|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|4348.34|0
1637744440000|2021-11-24 09:00:40|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|4347.47|0
1637744460000|2021-11-24 09:01:00|4347.31|4347.31|4346.63|4346.63|4347.31|4347.31|4346.63|4346.63|0
1637744520000|2021-11-24 09:02:00|4346.48|4346.48|4346.32|4346.32|4346.48|4346.48|4346.32|4346.32|0
1637744530000|2021-11-24 09:02:10|4346.99|4346.99|4347.52|4347.52|4348.4|4348.4|4346.99|4346.99|0
1637744540000|2021-11-24 09:02:20|4347.57|4347.57|4346.69|4346.69|4347.57|4347.57|4346.69|4346.69|0
1637744560000|2021-11-24 09:02:40|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|4346.91|0
1637744570000|2021-11-24 09:02:50|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|4347.14|0
1637744590000|2021-11-24 09:03:10|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|4347.49|0
1637744600000|2021-11-24 09:03:20|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|4346.09|0
1637744610000|2021-11-24 09:03:30|4346.79|4346.79|4346.95|4346.95|4346.95|4346.95|4346.79|4346.79|0
1637744620000|2021-11-24 09:03:40|4346.51|4346.51|4346.51|4346.51|4346.51|4346.51|4346.51|4346.51|0
1637744630000|2021-11-24 09:03:50|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|4346.16|0
1637744640000|2021-11-24 09:04:00|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|4346.83|0
1637744650000|2021-11-24 09:04:10|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|4345.78|0
1637744660000|2021-11-24 09:04:20|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|0
1637744680000|2021-11-24 09:04:40|4344.9|4344.9|4344.42|4344.42|4344.9|4344.9|4344.42|4344.42|0
1637744700000|2021-11-24 09:05:00|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|4343.74|0
1637744710000|2021-11-24 09:05:10|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|4343.21|0
1637744720000|2021-11-24 09:05:20|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|0
1637744750000|2021-11-24 09:05:50|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|4343.15|0
1637744760000|2021-11-24 09:06:00|4343.83|4343.83|4343.83|4343.83|4343.83|4343.83|4343.83|4343.83|0
1637744790000|2021-11-24 09:06:30|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|4344.09|0
1637744800000|2021-11-24 09:06:40|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|0
1637744810000|2021-11-24 09:06:50|4344.24|4344.24|4344.57|4344.57|4344.57|4344.57|4344.24|4344.24|0
1637744830000|2021-11-24 09:07:10|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|4345.09|0
1637744840000|2021-11-24 09:07:20|4343.86|4343.86|4344.04|4344.04|4344.04|4344.04|4343.86|4343.86|0
1637744900000|2021-11-24 09:08:20|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|4343.36|0
1637744920000|2021-11-24 09:08:40|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|4343.1|0
1637744930000|2021-11-24 09:08:50|4343.8|4343.8|4343.3|4343.3|4343.8|4343.8|4343.13|4343.13|0
1637744960000|2021-11-24 09:09:20|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|4342.78|0
1637744970000|2021-11-24 09:09:30|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|0
1637745000000|2021-11-24 09:10:00|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|4342.43|0
1637745010000|2021-11-24 09:10:10|4341.73|4341.73|4341.23|4341.23|4341.73|4341.73|4341.05|4341.05|0
1637745020000|2021-11-24 09:10:20|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|4341.39|0
1637745050000|2021-11-24 09:10:50|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|4341.27|0
1637745060000|2021-11-24 09:11:00|4341.15|4341.15|4340.8|4340.8|4341.15|4341.15|4340.8|4340.8|0
1637745080000|2021-11-24 09:11:20|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1637745090000|2021-11-24 09:11:30|4339.58|4339.58|4340.1|4340.1|4340.1|4340.1|4339.58|4339.58|0
1637745140000|2021-11-24 09:12:20|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|0
1637745190000|2021-11-24 09:13:10|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|0
1637745200000|2021-11-24 09:13:20|4339.41|4339.41|4338.73|4338.73|4339.41|4339.41|4338.54|4338.54|0
1637745210000|2021-11-24 09:13:30|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|4338.83|0
1637745220000|2021-11-24 09:13:40|4338.16|4338.16|4337.98|4337.98|4338.16|4338.16|4337.63|4337.63|0
1637745230000|2021-11-24 09:13:50|4338.33|4338.33|4338.68|4338.68|4338.68|4338.68|4338.33|4338.33|0
1637745290000|2021-11-24 09:14:50|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1637745310000|2021-11-24 09:15:10|4337.91|4337.91|4337.06|4337.06|4337.91|4337.91|4337.06|4337.06|0
1637745320000|2021-11-24 09:15:20|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|0
1637745340000|2021-11-24 09:15:40|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|4336.71|0
1637745350000|2021-11-24 09:15:50|4337.06|4337.06|4336.18|4336.18|4337.06|4337.06|4336.18|4336.18|0
1637745370000|2021-11-24 09:16:10|4336.01|4336.01|4336.18|4336.18|4336.18|4336.18|4336.01|4336.01|0
1637745390000|2021-11-24 09:16:30|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|4335.48|0
1637745420000|2021-11-24 09:17:00|4336.18|4336.18|4336.5|4336.5|4336.55|4336.55|4336.18|4336.18|0
1637745430000|2021-11-24 09:17:10|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|4337.18|0
1637745460000|2021-11-24 09:17:40|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|4336.65|0
1637745480000|2021-11-24 09:18:00|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|4336.28|0
1637745540000|2021-11-24 09:19:00|4336.63|4336.63|4338.21|4338.21|4338.21|4338.21|4336.63|4336.63|0
1637745600000|2021-11-24 09:20:00|4338.39|4338.39|4338.91|4338.91|4338.91|4338.91|4338.39|4338.39|0
1637745620000|2021-11-24 09:20:20|4338.56|4338.56|4338.04|4338.04|4338.56|4338.56|4338.04|4338.04|0
1637745660000|2021-11-24 09:21:00|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|0
1637745700000|2021-11-24 09:21:40|4337.68|4337.68|4338.21|4338.21|4338.21|4338.21|4337.68|4337.68|0
1637745740000|2021-11-24 09:22:20|4338.39|4338.39|4339.44|4339.44|4339.44|4339.44|4338.39|4338.39|0
1637745750000|2021-11-24 09:22:30|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|0
1637745790000|2021-11-24 09:23:10|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|0
1637745820000|2021-11-24 09:23:40|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|0
1637745840000|2021-11-24 09:24:00|4339.61|4339.61|4340.29|4340.29|4340.29|4340.29|4339.61|4339.61|0
1637745850000|2021-11-24 09:24:10|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|4339.76|0
1637745870000|2021-11-24 09:24:30|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|0
1637745880000|2021-11-24 09:24:40|4339.76|4339.76|4339.59|4339.59|4339.76|4339.76|4339.59|4339.59|0
1637745890000|2021-11-24 09:24:50|4340.29|4340.29|4340.47|4340.47|4340.82|4340.82|4340.11|4340.11|0
1637745900000|2021-11-24 09:25:00|4340.11|4340.11|4339.94|4339.94|4340.11|4340.11|4339.94|4339.94|0
1637745910000|2021-11-24 09:25:10|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|4339.41|0
1637745960000|2021-11-24 09:26:00|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|4338.74|0
1637745990000|2021-11-24 09:26:30|4338.04|4338.04|4337.89|4337.89|4338.56|4338.56|4337.89|4337.89|0
1637746000000|2021-11-24 09:26:40|4337.62|4337.62|4335.78|4335.78|4337.62|4337.62|4335.78|4335.78|0
1637746020000|2021-11-24 09:27:00|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|4336.13|0
1637746070000|2021-11-24 09:27:50|4336.48|4336.48|4336.8|4336.8|4336.8|4336.8|4336.48|4336.48|0
1637746080000|2021-11-24 09:28:00|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|0
1637746090000|2021-11-24 09:28:10|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|4335.93|0
1637746100000|2021-11-24 09:28:20|4336.1|4336.1|4336|4336|4336.1|4336.1|4335.89|4335.89|0
1637746140000|2021-11-24 09:29:00|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|4336.52|0
1637746200000|2021-11-24 09:30:00|4335.82|4335.82|4334.44|4334.44|4335.82|4335.82|4334.44|4334.44|0
1637746210000|2021-11-24 09:30:10|4334.34|4334.34|4333.46|4333.46|4334.34|4334.34|4333.46|4333.46|0
1637746220000|2021-11-24 09:30:20|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|0
1637746230000|2021-11-24 09:30:30|4332.09|4332.09|4331.79|4331.79|4332.09|4332.09|4331.5|4331.5|0
1637746240000|2021-11-24 09:30:40|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|4332.67|0
1637746250000|2021-11-24 09:30:50|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|4332.84|0
1637746290000|2021-11-24 09:31:30|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|0
1637746310000|2021-11-24 09:31:50|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|4332.49|0
1637746340000|2021-11-24 09:32:20|4332.14|4332.14|4332.49|4332.49|4332.49|4332.49|4332.14|4332.14|0
1637746400000|2021-11-24 09:33:20|4332.39|4332.39|4332.39|4332.39|4332.91|4332.91|4332.39|4332.39|0
1637746440000|2021-11-24 09:34:00|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|4332.06|0
1637746450000|2021-11-24 09:34:10|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|4331.71|0
1637746460000|2021-11-24 09:34:20|4332.59|4332.59|4333.29|4333.29|4333.29|4333.29|4332.59|4332.59|0
1637746470000|2021-11-24 09:34:30|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|4333.6|0
1637746480000|2021-11-24 09:34:40|4332.73|4332.73|4333.25|4333.25|4333.25|4333.25|4332.73|4332.73|0
1637746520000|2021-11-24 09:35:20|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|4333.14|0
1637746560000|2021-11-24 09:36:00|4333.66|4333.66|4332.64|4332.64|4333.66|4333.66|4332.64|4332.64|0
1637746590000|2021-11-24 09:36:30|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|4331.41|0
1637746620000|2021-11-24 09:37:00|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|4331.76|0
1637746640000|2021-11-24 09:37:20|4331.06|4331.06|4331.23|4331.23|4331.23|4331.23|4331.06|4331.06|0
1637746650000|2021-11-24 09:37:30|4330.53|4330.53|4330.36|4330.36|4330.53|4330.53|4330.36|4330.36|0
1637746660000|2021-11-24 09:37:40|4330.19|4330.19|4329.01|4329.01|4330.36|4330.36|4329.01|4329.01|0
1637746670000|2021-11-24 09:37:50|4329.88|4329.88|4331.26|4331.26|4331.26|4331.26|4329.88|4329.88|0
1637746690000|2021-11-24 09:38:10|4330.91|4330.91|4330.73|4330.73|4330.91|4330.91|4330.73|4330.73|0
1637746710000|2021-11-24 09:38:30|4330.91|4330.91|4330.61|4330.61|4330.91|4330.91|4330.61|4330.61|0
1637746750000|2021-11-24 09:39:10|4330.45|4330.45|4330.61|4330.61|4330.61|4330.61|4330.45|4330.45|0
1637746800000|2021-11-24 09:40:00|4331.67|4331.67|4332.02|4332.02|4332.02|4332.02|4331.67|4331.67|0
1637746860000|2021-11-24 09:41:00|4332.54|4332.54|4334.56|4334.56|4334.56|4334.56|4332.54|4332.54|0
1637746870000|2021-11-24 09:41:10|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1637746890000|2021-11-24 09:41:30|4334.73|4334.73|4334.88|4334.88|4334.88|4334.88|4334.73|4334.73|0
1637746900000|2021-11-24 09:41:40|4334.53|4334.53|4334.85|4334.85|4334.85|4334.85|4334.53|4334.53|0
1637746910000|2021-11-24 09:41:50|4334.68|4334.68|4334.01|4334.01|4334.68|4334.68|4334.01|4334.01|0
1637746930000|2021-11-24 09:42:10|4333.69|4333.69|4331.79|4331.79|4333.69|4333.69|4331.79|4331.79|0
1637746970000|2021-11-24 09:42:50|4331.44|4331.44|4331.5|4331.5|4331.61|4331.61|4331.44|4331.44|0
1637747090000|2021-11-24 09:44:50|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|4331.55|0
1637747100000|2021-11-24 09:45:00|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|4331.9|0
1637747130000|2021-11-24 09:45:30|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|4331.37|0
1637747160000|2021-11-24 09:46:00|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|4332.72|0
1637747170000|2021-11-24 09:46:10|4331.85|4331.85|4331.5|4331.5|4332.37|4332.37|4331.5|4331.5|0
1637747180000|2021-11-24 09:46:20|4331.32|4331.32|4330.8|4330.8|4331.32|4331.32|4330.8|4330.8|0
1637747190000|2021-11-24 09:46:30|4330.97|4330.97|4330.09|4330.09|4330.97|4330.97|4330.09|4330.09|0
1637747200000|2021-11-24 09:46:40|4330.62|4330.62|4327.26|4327.26|4331.3|4331.3|4327.26|4327.26|0
1637747210000|2021-11-24 09:46:50|4327.61|4327.61|4327.26|4327.26|4328.14|4328.14|4327.26|4327.26|0
1637747220000|2021-11-24 09:47:00|4327.79|4327.79|4326.76|4326.76|4327.79|4327.79|4326.76|4326.76|0
1637747230000|2021-11-24 09:47:10|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|0
1637747240000|2021-11-24 09:47:20|4326.41|4326.41|4326.06|4326.06|4326.41|4326.41|4326.06|4326.06|0
1637747280000|2021-11-24 09:48:00|4326.76|4326.76|4326.59|4326.59|4326.76|4326.76|4326.24|4326.24|0
1637747290000|2021-11-24 09:48:10|4326.41|4326.41|4326.59|4326.59|4326.59|4326.59|4326.41|4326.41|0
1637747300000|2021-11-24 09:48:20|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|4325.53|0
1637747350000|2021-11-24 09:49:10|4325.37|4325.37|4325.53|4325.53|4325.53|4325.53|4325.37|4325.37|0
1637747360000|2021-11-24 09:49:20|4325.18|4325.18|4325.01|4325.01|4325.18|4325.18|4325.01|4325.01|0
1637747370000|2021-11-24 09:49:30|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|4324.66|0
1637747390000|2021-11-24 09:49:50|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|4325.89|0
1637747400000|2021-11-24 09:50:00|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|4325.21|0
1637747430000|2021-11-24 09:50:30|4324.84|4324.84|4324.32|4324.32|4324.84|4324.84|4323.96|4323.96|0
1637747440000|2021-11-24 09:50:40|4324.2|4324.2|4323.73|4323.73|4324.2|4324.2|4323.73|4323.73|0
1637747470000|2021-11-24 09:51:10|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|4324.05|0
1637747480000|2021-11-24 09:51:20|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|4323.35|0
1637747490000|2021-11-24 09:51:30|4324.05|4324.05|4324.4|4324.4|4324.4|4324.4|4324.05|4324.05|0
1637747510000|2021-11-24 09:51:50|4325.1|4325.1|4325.1|4325.1|4325.1|4325.1|4325.1|4325.1|0
1637747520000|2021-11-24 09:52:00|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|4324.75|0
1637747530000|2021-11-24 09:52:10|4324.57|4324.57|4323.22|4323.22|4324.57|4324.57|4323.22|4323.22|0
1637747540000|2021-11-24 09:52:20|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|4322.52|0
1637747570000|2021-11-24 09:52:50|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|4321.99|0
1637747580000|2021-11-24 09:53:00|4319.39|4319.39|4315.72|4315.72|4319.39|4319.39|4315.37|4315.37|0
1637747590000|2021-11-24 09:53:10|4316.07|4316.07|4315.37|4315.37|4316.07|4316.07|4315.02|4315.02|0
1637747600000|2021-11-24 09:53:20|4315.21|4315.21|4314.53|4314.53|4315.21|4315.21|4314.53|4314.53|0
1637747610000|2021-11-24 09:53:30|4313.83|4313.83|4312.96|4312.96|4314.01|4314.01|4312.96|4312.96|0
1637747620000|2021-11-24 09:53:40|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|0
1637747630000|2021-11-24 09:53:50|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|4312.43|0
1637747640000|2021-11-24 09:54:00|4312.78|4312.78|4314.33|4314.33|4314.33|4314.33|4312.6|4312.6|0
1637747670000|2021-11-24 09:54:30|4314.16|4314.16|4313.63|4313.63|4314.16|4314.16|4313.63|4313.63|0
1637747680000|2021-11-24 09:54:40|4312.93|4312.93|4312.23|4312.23|4312.93|4312.93|4311.99|4311.99|0
1637747690000|2021-11-24 09:54:50|4311.79|4311.79|4311.64|4311.64|4311.79|4311.79|4311.64|4311.64|0
1637747700000|2021-11-24 09:55:00|4311.81|4311.81|4311.26|4311.26|4312.14|4312.14|4311.26|4311.26|0
1637747710000|2021-11-24 09:55:10|4310.58|4310.58|4309.01|4309.01|4310.58|4310.58|4309.01|4309.01|0
1637747720000|2021-11-24 09:55:20|4308.33|4308.33|4308.16|4308.16|4308.33|4308.33|4308.16|4308.16|0
1637747730000|2021-11-24 09:55:30|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|4307.45|0
1637747740000|2021-11-24 09:55:40|4307.28|4307.28|4303.67|4303.67|4307.28|4307.28|4303.67|4303.67|0
1637747780000|2021-11-24 09:56:20|4304.2|4304.2|4305.43|4305.43|4305.43|4305.43|4304.2|4304.2|0
1637747790000|2021-11-24 09:56:30|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1637747800000|2021-11-24 09:56:40|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|4306.13|0
1637747810000|2021-11-24 09:56:50|4306.65|4306.65|4305.95|4305.95|4306.65|4306.65|4305.95|4305.95|0
1637747820000|2021-11-24 09:57:00|4305.43|4305.43|4306.48|4306.48|4306.48|4306.48|4305.43|4305.43|0
1637747830000|2021-11-24 09:57:10|4306.6|4306.6|4304.73|4304.73|4306.83|4306.83|4304.73|4304.73|0
1637747840000|2021-11-24 09:57:20|4303.85|4303.85|4305.95|4305.95|4305.95|4305.95|4303.85|4303.85|0
1637747850000|2021-11-24 09:57:30|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|0
1637747860000|2021-11-24 09:57:40|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|0
1637747870000|2021-11-24 09:57:50|4310.41|4310.41|4310.58|4310.58|4310.58|4310.58|4309.53|4309.53|0
1637747880000|2021-11-24 09:58:00|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|0
1637747900000|2021-11-24 09:58:20|4311.42|4311.42|4313.18|4313.18|4313.18|4313.18|4311.42|4311.42|0
1637747910000|2021-11-24 09:58:30|4312.83|4312.83|4313.88|4313.88|4313.88|4313.88|4312.83|4312.83|0
1637747920000|2021-11-24 09:58:40|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|4313.53|0
1637747930000|2021-11-24 09:58:50|4312.83|4312.83|4312.83|4312.83|4313.35|4313.35|4312.83|4312.83|0
1637747940000|2021-11-24 09:59:00|4313.18|4313.18|4312.3|4312.3|4313.18|4313.18|4312.3|4312.3|0
1637747980000|2021-11-24 09:59:40|4310.37|4310.37|4308.79|4308.79|4310.37|4310.37|4308.79|4308.79|0
1637747990000|2021-11-24 09:59:50|4310.9|4310.9|4307.1|4307.1|4310.9|4310.9|4307.1|4307.1|0
1637748000000|2021-11-24 10:00:00|4307.8|4307.8|4307.8|4307.8|4307.8|4307.8|4306.75|4306.75|0
1637748010000|2021-11-24 10:00:10|4308.5|4308.5|4307.45|4307.45|4308.5|4308.5|4307.45|4307.45|0
1637748020000|2021-11-24 10:00:20|4307.63|4307.63|4306.92|4306.92|4307.63|4307.63|4306.92|4306.92|0
1637748060000|2021-11-24 10:01:00|4307.98|4307.98|4308.68|4308.68|4308.68|4308.68|4307.98|4307.98|0
1637748100000|2021-11-24 10:01:40|4308.5|4308.5|4309.03|4309.03|4309.03|4309.03|4308.5|4308.5|0
1637748120000|2021-11-24 10:02:00|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|4308.71|0
1637748180000|2021-11-24 10:03:00|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|0
1637748190000|2021-11-24 10:03:10|4309.57|4309.57|4309.57|4309.57|4309.75|4309.75|4309.57|4309.57|0
1637748200000|2021-11-24 10:03:20|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|4308.87|0
1637748210000|2021-11-24 10:03:30|4309.05|4309.05|4307.64|4307.64|4309.05|4309.05|4307.64|4307.64|0
1637748220000|2021-11-24 10:03:40|4307.48|4307.48|4306.95|4306.95|4307.48|4307.48|4306.78|4306.78|0
1637748230000|2021-11-24 10:03:50|4307.07|4307.07|4306.9|4306.9|4307.07|4307.07|4306.9|4306.9|0
1637748240000|2021-11-24 10:04:00|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|4307.25|0
1637748270000|2021-11-24 10:04:30|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|4305.9|0
1637748290000|2021-11-24 10:04:50|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|4306.07|0
1637748300000|2021-11-24 10:05:00|4306.95|4306.95|4306.75|4306.75|4307.62|4307.62|4306.75|4306.75|0
1637748310000|2021-11-24 10:05:10|4305.52|4305.52|4305.34|4305.34|4305.52|4305.52|4305.34|4305.34|0
1637748320000|2021-11-24 10:05:20|4304.67|4304.67|4303.74|4303.74|4304.67|4304.67|4303.74|4303.74|0
1637748330000|2021-11-24 10:05:30|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|4304.26|0
1637748350000|2021-11-24 10:05:50|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|0
1637748360000|2021-11-24 10:06:00|4304.09|4304.09|4304.26|4304.26|4304.26|4304.26|4304.09|4304.09|0
1637748380000|2021-11-24 10:06:20|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|4304.61|0
1637748390000|2021-11-24 10:06:30|4304.51|4304.51|4302.43|4302.43|4304.51|4304.51|4302.43|4302.43|0
1637748400000|2021-11-24 10:06:40|4302.78|4302.78|4302.96|4302.96|4302.96|4302.96|4302.78|4302.78|0
1637748410000|2021-11-24 10:06:50|4303.07|4303.07|4303.07|4303.07|4303.07|4303.07|4302.84|4302.84|0
1637748420000|2021-11-24 10:07:00|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|4302.72|0
1637748490000|2021-11-24 10:08:10|4301.85|4301.85|4301.32|4301.32|4301.85|4301.85|4301.32|4301.32|0
1637748500000|2021-11-24 10:08:20|4301.37|4301.37|4301.48|4301.48|4301.48|4301.48|4301.37|4301.37|0
1637748530000|2021-11-24 10:08:50|4302.01|4302.01|4302.01|4302.01|4302.71|4302.71|4302.01|4302.01|0
1637748540000|2021-11-24 10:09:00|4302.36|4302.36|4302.41|4302.41|4302.41|4302.41|4302.36|4302.36|0
1637748550000|2021-11-24 10:09:10|4302.23|4302.23|4302.41|4302.41|4302.41|4302.41|4302.23|4302.23|0
1637748560000|2021-11-24 10:09:20|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|4302.57|0
1637748570000|2021-11-24 10:09:30|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1637748590000|2021-11-24 10:09:50|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|4302.22|0
1637748600000|2021-11-24 10:10:00|4302.57|4302.57|4302.22|4302.22|4302.57|4302.57|4302.22|4302.22|0
1637748650000|2021-11-24 10:10:50|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|4303.45|0
1637748670000|2021-11-24 10:11:10|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|4302.05|0
1637748680000|2021-11-24 10:11:20|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|4302.4|0
1637748700000|2021-11-24 10:11:40|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|4301.17|0
1637748710000|2021-11-24 10:11:50|4300.99|4300.99|4301.17|4301.17|4301.17|4301.17|4300.99|4300.99|0
1637748720000|2021-11-24 10:12:00|4302.05|4302.05|4301.52|4301.52|4302.05|4302.05|4301.52|4301.52|0
1637748730000|2021-11-24 10:12:10|4300.84|4300.84|4302.07|4302.07|4302.07|4302.07|4300.84|4300.84|0
1637748740000|2021-11-24 10:12:20|4301.19|4301.19|4300.84|4300.84|4301.19|4301.19|4300.84|4300.84|0
1637748750000|2021-11-24 10:12:30|4301.37|4301.37|4300.32|4300.32|4301.37|4301.37|4300.32|4300.32|0
1637748770000|2021-11-24 10:12:50|4299.64|4299.64|4298.6|4298.6|4299.64|4299.64|4298.6|4298.6|0
1637748780000|2021-11-24 10:13:00|4298.34|4298.34|4299.11|4299.11|4299.22|4299.22|4298.34|4298.34|0
1637748790000|2021-11-24 10:13:10|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|4299.64|0
1637748850000|2021-11-24 10:14:10|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|4300.51|0
1637748880000|2021-11-24 10:14:40|4301.04|4301.04|4299.64|4299.64|4301.04|4301.04|4299.64|4299.64|0
1637748890000|2021-11-24 10:14:50|4299.11|4299.11|4298.06|4298.06|4299.11|4299.11|4298.06|4298.06|0
1637748900000|2021-11-24 10:15:00|4297.38|4297.38|4299.44|4299.44|4299.44|4299.44|4297.38|4297.38|0
1637748920000|2021-11-24 10:15:20|4300.49|4300.49|4300.86|4300.86|4300.86|4300.86|4300.49|4300.49|0
1637748930000|2021-11-24 10:15:30|4300.98|4300.98|4300.51|4300.51|4301.73|4301.73|4300.51|4300.51|0
1637748990000|2021-11-24 10:16:30|4300.68|4300.68|4302.59|4302.59|4302.59|4302.59|4300.68|4300.68|0
1637749040000|2021-11-24 10:17:20|4303.29|4303.29|4304.3|4304.3|4304.3|4304.3|4303.29|4303.29|0
1637749050000|2021-11-24 10:17:30|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|4304.97|0
1637749080000|2021-11-24 10:18:00|4306.02|4306.02|4304.47|4304.47|4306.02|4306.02|4304.47|4304.47|0
1637749130000|2021-11-24 10:18:50|4303.8|4303.8|4304.23|4304.23|4304.23|4304.23|4303.8|4303.8|0
1637749140000|2021-11-24 10:19:00|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|0
1637749150000|2021-11-24 10:19:10|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|4304.41|0
1637749160000|2021-11-24 10:19:20|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|4303.71|0
1637749170000|2021-11-24 10:19:30|4305.11|4305.11|4305.78|4305.78|4305.78|4305.78|4305.11|4305.11|0
1637749180000|2021-11-24 10:19:40|4304.38|4304.38|4302.63|4302.63|4304.38|4304.38|4302.63|4302.63|0
1637749190000|2021-11-24 10:19:50|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1637749200000|2021-11-24 10:20:00|4304.73|4304.73|4305.31|4305.31|4305.31|4305.31|4304.73|4304.73|0
1637749230000|2021-11-24 10:20:30|4304.64|4304.64|4306.46|4306.46|4306.46|4306.46|4304.64|4304.64|0
1637749250000|2021-11-24 10:20:50|4306.28|4306.28|4307.86|4307.86|4307.86|4307.86|4306.28|4306.28|0
1637749260000|2021-11-24 10:21:00|4308.74|4308.74|4308.84|4308.84|4308.84|4308.84|4308.74|4308.74|0
1637749280000|2021-11-24 10:21:20|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|4308.95|0
1637749300000|2021-11-24 10:21:40|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|0
1637749330000|2021-11-24 10:22:10|4309.8|4309.8|4309.69|4309.69|4309.8|4309.8|4309.69|4309.69|0
1637749340000|2021-11-24 10:22:20|4309.17|4309.17|4306.59|4306.59|4309.17|4309.17|4306.59|4306.59|0
1637749350000|2021-11-24 10:22:30|4306.06|4306.06|4306.24|4306.24|4306.24|4306.24|4306.06|4306.06|0
1637749380000|2021-11-24 10:23:00|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|4306.76|0
1637749420000|2021-11-24 10:23:40|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|4306.94|0
1637749430000|2021-11-24 10:23:50|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|4307.04|0
1637749460000|2021-11-24 10:24:20|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|4306.87|0
1637749520000|2021-11-24 10:25:20|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|4305.64|0
1637749540000|2021-11-24 10:25:40|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|4306.52|0
1637749550000|2021-11-24 10:25:50|4306.34|4306.34|4307.34|4307.34|4307.34|4307.34|4306.34|4306.34|0
1637749610000|2021-11-24 10:26:50|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|4307.18|0
1637749630000|2021-11-24 10:27:10|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|4310.24|0
1637749640000|2021-11-24 10:27:20|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|4309.71|0
1637749650000|2021-11-24 10:27:30|4308.49|4308.49|4309.01|4309.01|4309.01|4309.01|4308.49|4308.49|0
1637749660000|2021-11-24 10:27:40|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1637749690000|2021-11-24 10:28:10|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|4308.51|0
1637749700000|2021-11-24 10:28:20|4308.4|4308.4|4308.69|4308.69|4308.69|4308.69|4308.4|4308.4|0
1637749720000|2021-11-24 10:28:40|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|0
1637749770000|2021-11-24 10:29:30|4308.28|4308.28|4307.26|4307.26|4308.28|4308.28|4307.26|4307.26|0
1637749780000|2021-11-24 10:29:40|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|4306.38|0
1637749800000|2021-11-24 10:30:00|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|4305.33|0
1637749820000|2021-11-24 10:30:20|4306.03|4306.03|4305.68|4305.68|4306.03|4306.03|4305.18|4305.18|0
1637749830000|2021-11-24 10:30:30|4305.86|4305.86|4304.6|4304.6|4305.86|4305.86|4304.6|4304.6|0
1637749840000|2021-11-24 10:30:40|4305.13|4305.13|4304.25|4304.25|4305.13|4305.13|4304.25|4304.25|0
1637749860000|2021-11-24 10:31:00|4305.63|4305.63|4305.8|4305.8|4305.8|4305.8|4305.63|4305.63|0
1637749870000|2021-11-24 10:31:10|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|4306.15|0
1637749890000|2021-11-24 10:31:30|4305.28|4305.28|4304.75|4304.75|4305.28|4305.28|4304.75|4304.75|0
1637749900000|2021-11-24 10:31:40|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|4304.4|0
1637749910000|2021-11-24 10:31:50|4304.45|4304.45|4305.15|4305.15|4305.15|4305.15|4304.45|4304.45|0
1637749930000|2021-11-24 10:32:10|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1637749970000|2021-11-24 10:32:50|4305.33|4305.33|4305.15|4305.15|4305.33|4305.33|4305.15|4305.15|0
1637749980000|2021-11-24 10:33:00|4305.83|4305.83|4306.77|4306.77|4306.77|4306.77|4305.83|4305.83|0
1637750000000|2021-11-24 10:33:20|4307.44|4307.44|4308.32|4308.32|4308.32|4308.32|4307.44|4307.44|0
1637750040000|2021-11-24 10:34:00|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|4309.02|0
1637750060000|2021-11-24 10:34:20|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|4309.2|0
1637750110000|2021-11-24 10:35:10|4310.78|4310.78|4310.07|4310.07|4311.3|4311.3|4310.07|4310.07|0
1637750120000|2021-11-24 10:35:20|4310.25|4310.25|4310.07|4310.07|4310.25|4310.25|4310.07|4310.07|0
1637750150000|2021-11-24 10:35:50|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|4309.9|0
1637750170000|2021-11-24 10:36:10|4309.95|4309.95|4310.13|4310.13|4310.13|4310.13|4309.95|4309.95|0
1637750180000|2021-11-24 10:36:20|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|0
1637750190000|2021-11-24 10:36:30|4308.37|4308.37|4307.76|4307.76|4308.37|4308.37|4307.76|4307.76|0
1637750200000|2021-11-24 10:36:40|4307.08|4307.08|4306.98|4306.98|4307.08|4307.08|4306.98|4306.98|0
1637750210000|2021-11-24 10:36:50|4306.8|4306.8|4305.93|4305.93|4306.8|4306.8|4305.93|4305.93|0
1637750220000|2021-11-24 10:37:00|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|4306.45|0
1637750230000|2021-11-24 10:37:10|4306.8|4306.8|4306.45|4306.45|4306.8|4306.8|4306.45|4306.45|0
1637750260000|2021-11-24 10:37:40|4306.63|4306.63|4305.78|4305.78|4306.63|4306.63|4305.78|4305.78|0
1637750280000|2021-11-24 10:38:00|4305.66|4305.66|4305.43|4305.43|4305.66|4305.66|4305.13|4305.13|0
1637750290000|2021-11-24 10:38:10|4305.31|4305.31|4305.6|4305.6|4305.6|4305.6|4305.31|4305.31|0
1637750310000|2021-11-24 10:38:30|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|4305.43|0
1637750340000|2021-11-24 10:39:00|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1637750350000|2021-11-24 10:39:10|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|4305.61|0
1637750380000|2021-11-24 10:39:40|4305.5|4305.5|4301.99|4301.99|4305.5|4305.5|4301.99|4301.99|0
1637750390000|2021-11-24 10:39:50|4303.39|4303.39|4304.62|4304.62|4304.62|4304.62|4303.39|4303.39|0
1637750400000|2021-11-24 10:40:00|4304.74|4304.74|4304.74|4304.74|4304.74|4304.74|4303.68|4303.68|0
1637750410000|2021-11-24 10:40:10|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|4304.62|0
1637750420000|2021-11-24 10:40:20|4304.97|4304.97|4303.57|4303.57|4304.97|4304.97|4303.57|4303.57|0
1637750430000|2021-11-24 10:40:30|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|4303.74|0
1637750440000|2021-11-24 10:40:40|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|4303.6|0
1637750460000|2021-11-24 10:41:00|4304.3|4304.3|4304.82|4304.82|4304.82|4304.82|4304.3|4304.3|0
1637750480000|2021-11-24 10:41:20|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|4305.17|0
1637750490000|2021-11-24 10:41:30|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|4305.29|0
1637750550000|2021-11-24 10:42:30|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|4307.75|0
1637750580000|2021-11-24 10:43:00|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|0
1637750600000|2021-11-24 10:43:20|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|4308.75|0
1637750700000|2021-11-24 10:45:00|4309.27|4309.27|4310.62|4310.62|4310.62|4310.62|4309.27|4309.27|0
1637750710000|2021-11-24 10:45:10|4311.33|4311.33|4311.65|4311.65|4311.65|4311.65|4311.33|4311.33|0
1637750720000|2021-11-24 10:45:20|4313.23|4313.23|4312.7|4312.7|4313.23|4313.23|4312.7|4312.7|0
1637750730000|2021-11-24 10:45:30|4313.05|4313.05|4313|4313|4313.05|4313.05|4313|4313|0
1637750750000|2021-11-24 10:45:50|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|0
1637750760000|2021-11-24 10:46:00|4314.35|4314.35|4315.41|4315.41|4315.41|4315.41|4314.35|4314.35|0
1637750800000|2021-11-24 10:46:40|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|4315.58|0
1637750840000|2021-11-24 10:47:20|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|4315.76|0
1637750860000|2021-11-24 10:47:40|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|4315.41|0
1637750870000|2021-11-24 10:47:50|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|4314.88|0
1637750880000|2021-11-24 10:48:00|4315.9|4315.9|4314.44|4314.44|4315.9|4315.9|4314.44|4314.44|0
1637750910000|2021-11-24 10:48:30|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1637750930000|2021-11-24 10:48:50|4315.37|4315.37|4315.61|4315.61|4315.61|4315.61|4315.37|4315.37|0
1637750950000|2021-11-24 10:49:10|4314.73|4314.73|4315.61|4315.61|4315.61|4315.61|4314.73|4314.73|0
1637750960000|2021-11-24 10:49:20|4315.28|4315.28|4311.23|4311.23|4315.28|4315.28|4311.23|4311.23|0
1637750970000|2021-11-24 10:49:30|4310|4310|4310|4310|4310|4310|4310|4310|0
1637750980000|2021-11-24 10:49:40|4310.52|4310.52|4310.35|4310.35|4310.52|4310.52|4310.35|4310.35|0
1637751000000|2021-11-24 10:50:00|4310|4310|4309.65|4309.65|4310.52|4310.52|4309.65|4309.65|0
1637751010000|2021-11-24 10:50:10|4310.35|4310.35|4310.41|4310.41|4310.52|4310.52|4310.29|4310.29|0
1637751020000|2021-11-24 10:50:20|4310.52|4310.52|4309.82|4309.82|4310.52|4310.52|4309.82|4309.82|0
1637751040000|2021-11-24 10:50:40|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|4309.15|0
1637751050000|2021-11-24 10:50:50|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|4308.94|0
1637751060000|2021-11-24 10:51:00|4307.58|4307.58|4308.26|4308.26|4308.26|4308.26|4307.58|4307.58|0
1637751070000|2021-11-24 10:51:10|4305.63|4305.63|4305.66|4305.66|4305.81|4305.81|4305.63|4305.63|0
1637751080000|2021-11-24 10:51:20|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|4304.98|0
1637751100000|2021-11-24 10:51:40|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|0
1637751110000|2021-11-24 10:51:50|4304.4|4304.4|4304.4|4304.4|4304.57|4304.57|4304.4|4304.4|0
1637751120000|2021-11-24 10:52:00|4304.75|4304.75|4305.1|4305.1|4305.1|4305.1|4304.75|4304.75|0
1637751150000|2021-11-24 10:52:30|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|4304.75|0
1637751200000|2021-11-24 10:53:20|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|4304.07|0
1637751210000|2021-11-24 10:53:30|4303.4|4303.4|4303.75|4303.75|4303.75|4303.75|4302.7|4302.7|0
1637751220000|2021-11-24 10:53:40|4304.42|4304.42|4302.67|4302.67|4304.42|4304.42|4302.67|4302.67|0
1637751240000|2021-11-24 10:54:00|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|4301.97|0
1637751250000|2021-11-24 10:54:10|4302.32|4302.32|4302.49|4302.49|4302.49|4302.49|4302.32|4302.32|0
1637751260000|2021-11-24 10:54:20|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|4303.2|0
1637751270000|2021-11-24 10:54:30|4303.55|4303.55|4303.9|4303.9|4303.9|4303.9|4303.55|4303.55|0
1637751280000|2021-11-24 10:54:40|4304.25|4304.25|4304.2|4304.2|4304.25|4304.25|4304.2|4304.2|0
1637751290000|2021-11-24 10:54:50|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|4302.97|0
1637751310000|2021-11-24 10:55:10|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|4302.79|0
1637751330000|2021-11-24 10:55:30|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|4302.12|0
1637751350000|2021-11-24 10:55:50|4302.29|4302.29|4302.12|4302.12|4302.29|4302.29|4302.12|4302.12|0
1637751360000|2021-11-24 10:56:00|4302.64|4302.64|4303.99|4303.99|4303.99|4303.99|4302.64|4302.64|0
1637751400000|2021-11-24 10:56:40|4304.52|4304.52|4303.44|4303.44|4304.52|4304.52|4303.44|4303.44|0
1637751480000|2021-11-24 10:58:00|4302.42|4302.42|4302.77|4302.77|4302.77|4302.77|4302.42|4302.42|0
1637751490000|2021-11-24 10:58:10|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|4302.6|0
1637751500000|2021-11-24 10:58:20|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|4301.93|0
1637751520000|2021-11-24 10:58:40|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|0
1637751540000|2021-11-24 10:59:00|4300|4300|4300|4300|4300|4300|4300|4300|0
1637751550000|2021-11-24 10:59:10|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|4299.12|0
1637751570000|2021-11-24 10:59:30|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|4299.65|0
1637751600000|2021-11-24 11:00:00|4299.3|4299.3|4300.15|4300.15|4300.15|4300.15|4299.3|4299.3|0
1637751650000|2021-11-24 11:00:50|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|4300.82|0
1637751720000|2021-11-24 11:02:00|4301.7|4301.7|4301.81|4301.81|4301.81|4301.81|4301.7|4301.7|0
1637751780000|2021-11-24 11:03:00|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|4301.65|0
1637751800000|2021-11-24 11:03:20|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|4303.88|0
1637751810000|2021-11-24 11:03:30|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|4304.09|0
1637751840000|2021-11-24 11:04:00|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|4303.38|0
1637751860000|2021-11-24 11:04:20|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|4302.51|0
1637751890000|2021-11-24 11:04:50|4301.83|4301.83|4301.6|4301.6|4301.83|4301.83|4301.6|4301.6|0
1637751930000|2021-11-24 11:05:30|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|4301.43|0
1637751990000|2021-11-24 11:06:30|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|4302.13|0
1637752030000|2021-11-24 11:07:10|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|4301.45|0
1637752040000|2021-11-24 11:07:20|4300.1|4300.1|4300.22|4300.22|4300.22|4300.22|4300.1|4300.1|0
1637752050000|2021-11-24 11:07:30|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|4300.9|0
1637752060000|2021-11-24 11:07:40|4300.02|4300.02|4300.7|4300.7|4300.7|4300.7|4300.02|4300.02|0
1637752100000|2021-11-24 11:08:20|4301.57|4301.57|4300.52|4300.52|4301.57|4301.57|4299.82|4299.82|0
1637752110000|2021-11-24 11:08:30|4300.34|4300.34|4300.34|4300.34|4300.34|4300.34|4300.34|4300.34|0
1637752120000|2021-11-24 11:08:40|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|4301.75|0
1637752150000|2021-11-24 11:09:10|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|4301.4|0
1637752160000|2021-11-24 11:09:20|4302.07|4302.07|4301.4|4301.4|4302.07|4302.07|4301.4|4301.4|0
1637752190000|2021-11-24 11:09:50|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|4300.87|0
1637752200000|2021-11-24 11:10:00|4300.82|4300.82|4300.29|4300.29|4300.99|4300.99|4300.29|4300.29|0
1637752210000|2021-11-24 11:10:10|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|4300.64|0
1637752220000|2021-11-24 11:10:20|4299.77|4299.77|4299.59|4299.59|4299.77|4299.77|4299.24|4299.24|0
1637752230000|2021-11-24 11:10:30|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|4299.75|0
1637752240000|2021-11-24 11:10:40|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|4299.43|0
1637752260000|2021-11-24 11:11:00|4299.78|4299.78|4299.25|4299.25|4299.78|4299.78|4299.25|4299.25|0
1637752270000|2021-11-24 11:11:10|4299.13|4299.13|4299.84|4299.84|4300.19|4300.19|4299.13|4299.13|0
1637752280000|2021-11-24 11:11:20|4300.36|4300.36|4299.31|4299.31|4300.36|4300.36|4299.31|4299.31|0
1637752310000|2021-11-24 11:11:50|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|4298.63|0
1637752320000|2021-11-24 11:12:00|4299.31|4299.31|4299.84|4299.84|4299.84|4299.84|4299.31|4299.31|0
1637752350000|2021-11-24 11:12:30|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|4299.49|0
1637752390000|2021-11-24 11:13:10|4299.13|4299.13|4298.46|4298.46|4299.13|4299.13|4298.46|4298.46|0
1637752420000|2021-11-24 11:13:40|4298.62|4298.62|4299.32|4299.32|4299.32|4299.32|4298.62|4298.62|0
1637752440000|2021-11-24 11:14:00|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|4299.15|0
1637752460000|2021-11-24 11:14:20|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|4299.82|0
1637752480000|2021-11-24 11:14:40|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|4300.35|0
1637752500000|2021-11-24 11:15:00|4300.53|4300.53|4301.38|4301.38|4301.38|4301.38|4300.53|4300.53|0
1637752520000|2021-11-24 11:15:20|4301.43|4301.43|4303.68|4303.68|4303.68|4303.68|4301.43|4301.43|0
1637752530000|2021-11-24 11:15:30|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|4304.21|0
1637752540000|2021-11-24 11:15:40|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|4304.03|0
1637752590000|2021-11-24 11:16:30|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|4303.68|0
1637752600000|2021-11-24 11:16:40|4303.54|4303.54|4304.21|4304.21|4304.21|4304.21|4303.54|4303.54|0
1637752630000|2021-11-24 11:17:10|4305.26|4305.26|4305.94|4305.94|4305.94|4305.94|4305.26|4305.26|0
1637752670000|2021-11-24 11:17:50|4306.29|4306.29|4306.45|4306.45|4306.45|4306.45|4306.29|4306.29|0
1637752680000|2021-11-24 11:18:00|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|4307.12|0
1637752690000|2021-11-24 11:18:10|4307.8|4307.8|4307.97|4307.97|4307.97|4307.97|4307.8|4307.8|0
1637752720000|2021-11-24 11:18:40|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1637752740000|2021-11-24 11:19:00|4308.66|4308.66|4308.55|4308.55|4308.66|4308.66|4308.55|4308.55|0
1637752750000|2021-11-24 11:19:10|4308.66|4308.66|4308.49|4308.49|4308.78|4308.78|4308.49|4308.49|0
1637752780000|2021-11-24 11:19:40|4309.01|4309.01|4308.66|4308.66|4309.01|4309.01|4308.66|4308.66|0
1637752790000|2021-11-24 11:19:50|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|0
1637752800000|2021-11-24 11:20:00|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|4309.01|0
1637752810000|2021-11-24 11:20:10|4308.49|4308.49|4307.81|4307.81|4308.49|4308.49|4307.81|4307.81|0
1637752850000|2021-11-24 11:20:50|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|4307.46|0
1637752900000|2021-11-24 11:21:40|4308.16|4308.16|4308.84|4308.84|4308.84|4308.84|4308.16|4308.16|0
1637752910000|2021-11-24 11:21:50|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|4309.51|0
1637752920000|2021-11-24 11:22:00|4309.16|4309.16|4307.81|4307.81|4309.16|4309.16|4307.81|4307.81|0
1637752940000|2021-11-24 11:22:20|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1637752950000|2021-11-24 11:22:30|4307.66|4307.66|4307.14|4307.14|4307.66|4307.66|4307.14|4307.14|0
1637752960000|2021-11-24 11:22:40|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|4306.44|0
1637752980000|2021-11-24 11:23:00|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|4306.08|0
1637752990000|2021-11-24 11:23:10|4306.26|4306.26|4306.61|4306.61|4306.61|4306.61|4306.26|4306.26|0
1637753000000|2021-11-24 11:23:20|4306.79|4306.79|4308.84|4308.84|4308.84|4308.84|4306.79|4306.79|0
1637753020000|2021-11-24 11:23:40|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|0
1637753030000|2021-11-24 11:23:50|4309.54|4309.54|4308.84|4308.84|4309.54|4309.54|4308.84|4308.84|0
1637753050000|2021-11-24 11:24:10|4309.07|4309.07|4311.16|4311.16|4311.69|4311.69|4309.07|4309.07|0
1637753070000|2021-11-24 11:24:30|4310.49|4310.49|4310.59|4310.59|4310.59|4310.59|4310.49|4310.49|0
1637753080000|2021-11-24 11:24:40|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|4310.64|0
1637753100000|2021-11-24 11:25:00|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1637753110000|2021-11-24 11:25:10|4312.55|4312.55|4312.2|4312.2|4312.55|4312.55|4312.2|4312.2|0
1637753140000|2021-11-24 11:25:40|4312.87|4312.87|4313.49|4313.49|4313.49|4313.49|4312.87|4312.87|0
1637753150000|2021-11-24 11:25:50|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|4314.01|0
1637753160000|2021-11-24 11:26:00|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|4314.54|0
1637753170000|2021-11-24 11:26:10|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|4313.84|0
1637753180000|2021-11-24 11:26:20|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|4313.89|0
1637753200000|2021-11-24 11:26:40|4313.54|4313.54|4314.21|4314.21|4314.21|4314.21|4313.54|4313.54|0
1637753210000|2021-11-24 11:26:50|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|4313.86|0
1637753220000|2021-11-24 11:27:00|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|4313.98|0
1637753230000|2021-11-24 11:27:10|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|4314.03|0
1637753240000|2021-11-24 11:27:20|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|4313.68|0
1637753250000|2021-11-24 11:27:30|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|4313.16|0
1637753280000|2021-11-24 11:28:00|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|0
1637753290000|2021-11-24 11:28:10|4314.51|4314.51|4314.33|4314.33|4314.86|4314.86|4314.33|4314.33|0
1637753300000|2021-11-24 11:28:20|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1637753320000|2021-11-24 11:28:40|4314.67|4314.67|4314.15|4314.15|4314.67|4314.67|4314.15|4314.15|0
1637753330000|2021-11-24 11:28:50|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|0
1637753380000|2021-11-24 11:29:40|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|0
1637753390000|2021-11-24 11:29:50|4314.25|4314.25|4314.24|4314.24|4314.41|4314.41|4314.24|4314.24|0
1637753400000|2021-11-24 11:30:00|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|4314.59|0
1637753430000|2021-11-24 11:30:30|4314.94|4314.94|4315.62|4315.62|4315.62|4315.62|4314.94|4314.94|0
1637753450000|2021-11-24 11:30:50|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|4316.05|0
1637753620000|2021-11-24 11:33:40|4315.88|4315.88|4316.23|4316.23|4316.23|4316.23|4315.88|4315.88|0
1637753680000|2021-11-24 11:34:40|4316.05|4316.05|4315.54|4315.54|4316.05|4316.05|4315.54|4315.54|0
1637753700000|2021-11-24 11:35:00|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|0
1637753730000|2021-11-24 11:35:30|4315.83|4315.83|4315.71|4315.71|4315.83|4315.83|4315.71|4315.71|0
1637753740000|2021-11-24 11:35:40|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|4314.84|0
1637753800000|2021-11-24 11:36:40|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|0
1637753810000|2021-11-24 11:36:50|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|4315.71|0
1637753830000|2021-11-24 11:37:10|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|4315.36|0
1637753840000|2021-11-24 11:37:20|4315.54|4315.54|4315.19|4315.19|4315.54|4315.54|4315.19|4315.19|0
1637753880000|2021-11-24 11:38:00|4314.66|4314.66|4314.84|4314.84|4314.84|4314.84|4314.66|4314.66|0
1637753890000|2021-11-24 11:38:10|4314.16|4314.16|4313.99|4313.99|4314.16|4314.16|4313.99|4313.99|0
1637753900000|2021-11-24 11:38:20|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|4313.64|0
1637753910000|2021-11-24 11:38:30|4313.81|4313.81|4314.16|4314.16|4314.16|4314.16|4313.81|4313.81|0
1637753920000|2021-11-24 11:38:40|4314.69|4314.69|4314.53|4314.53|4314.69|4314.69|4314.53|4314.53|0
1637753930000|2021-11-24 11:38:50|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|4314.64|0
1637753990000|2021-11-24 11:39:50|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|0
1637754000000|2021-11-24 11:40:00|4314.64|4314.64|4314.82|4314.82|4314.82|4314.82|4314.64|4314.64|0
1637754010000|2021-11-24 11:40:10|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|4315.17|0
1637754050000|2021-11-24 11:40:50|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1637754060000|2021-11-24 11:41:00|4314.67|4314.67|4315.02|4315.02|4315.02|4315.02|4314.67|4314.67|0
1637754110000|2021-11-24 11:41:50|4314.34|4314.34|4314.69|4314.69|4314.69|4314.69|4314.34|4314.34|0
1637754140000|2021-11-24 11:42:20|4314.34|4314.34|4315.4|4315.4|4315.4|4315.4|4314.34|4314.34|0
1637754150000|2021-11-24 11:42:30|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|4316.07|0
1637754170000|2021-11-24 11:42:50|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|4316.75|0
1637754210000|2021-11-24 11:43:30|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|4316.69|0
1637754220000|2021-11-24 11:43:40|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|4317.05|0
1637754240000|2021-11-24 11:44:00|4317.72|4317.72|4320.76|4320.76|4320.76|4320.76|4317.72|4317.72|0
1637754250000|2021-11-24 11:44:10|4321.43|4321.43|4321.76|4321.76|4321.76|4321.76|4321.43|4321.43|0
1637754260000|2021-11-24 11:44:20|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1637754270000|2021-11-24 11:44:30|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|4322.26|0
1637754290000|2021-11-24 11:44:50|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|4322.78|0
1637754300000|2021-11-24 11:45:00|4322.99|4322.99|4322.12|4322.12|4322.99|4322.99|4321.94|4321.94|0
1637754320000|2021-11-24 11:45:20|4321.94|4321.94|4320.59|4320.59|4321.94|4321.94|4320.59|4320.59|0
1637754370000|2021-11-24 11:46:10|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|4319.54|0
1637754410000|2021-11-24 11:46:50|4319.89|4319.89|4319.74|4319.74|4319.89|4319.89|4319.74|4319.74|0
1637754430000|2021-11-24 11:47:10|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|4319.07|0
1637754480000|2021-11-24 11:48:00|4319.74|4319.74|4319.98|4319.98|4319.98|4319.98|4319.74|4319.74|0
1637754490000|2021-11-24 11:48:10|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1637754510000|2021-11-24 11:48:30|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|4320.7|0
1637754530000|2021-11-24 11:48:50|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1637754540000|2021-11-24 11:49:00|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|0
1637754550000|2021-11-24 11:49:10|4321.73|4321.73|4320.14|4320.14|4322.41|4322.41|4320.14|4320.14|0
1637754570000|2021-11-24 11:49:30|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|4319.98|0
1637754600000|2021-11-24 11:50:00|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|4319.81|0
1637754610000|2021-11-24 11:50:10|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|4319.13|0
1637754630000|2021-11-24 11:50:30|4319.31|4319.31|4318.43|4318.43|4319.31|4319.31|4318.43|4318.43|0
1637754640000|2021-11-24 11:50:40|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|4318.78|0
1637754660000|2021-11-24 11:51:00|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|0
1637754680000|2021-11-24 11:51:20|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|4319.03|0
1637754690000|2021-11-24 11:51:30|4318.98|4318.98|4318.45|4318.45|4318.98|4318.98|4318.45|4318.45|0
1637754710000|2021-11-24 11:51:50|4319.33|4319.33|4319.33|4319.33|4319.44|4319.44|4319.33|4319.33|0
1637754720000|2021-11-24 11:52:00|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|4319.21|0
1637754740000|2021-11-24 11:52:20|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|0
1637754760000|2021-11-24 11:52:40|4318.75|4318.75|4319.28|4319.28|4319.28|4319.28|4318.58|4318.58|0
1637754820000|2021-11-24 11:53:40|4318.93|4318.93|4318.75|4318.75|4318.93|4318.93|4318.75|4318.75|0
1637754890000|2021-11-24 11:54:50|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|4319.1|0
1637754900000|2021-11-24 11:55:00|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|0
1637754910000|2021-11-24 11:55:10|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|4318.23|0
1637754920000|2021-11-24 11:55:20|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|0
1637754950000|2021-11-24 11:55:50|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|4317.2|0
1637754960000|2021-11-24 11:56:00|4317.02|4317.02|4317.2|4317.2|4317.73|4317.73|4317.02|4317.02|0
1637754990000|2021-11-24 11:56:30|4316.62|4316.62|4316.51|4316.51|4316.62|4316.62|4315.91|4315.91|0
1637755000000|2021-11-24 11:56:40|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|4316.46|0
1637755010000|2021-11-24 11:56:50|4316.51|4316.51|4314.58|4314.58|4316.51|4316.51|4314.58|4314.58|0
1637755020000|2021-11-24 11:57:00|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|4314.41|0
1637755050000|2021-11-24 11:57:30|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|4314.93|0
1637755060000|2021-11-24 11:57:40|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|4315.28|0
1637755090000|2021-11-24 11:58:10|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|4314.61|0
1637755140000|2021-11-24 11:59:00|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|4315.13|0
1637755190000|2021-11-24 11:59:50|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|4316.48|0
1637755220000|2021-11-24 12:00:20|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|4316.31|0
1637755230000|2021-11-24 12:00:30|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|4316.66|0
1637755240000|2021-11-24 12:00:40|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|4316.76|0
1637755250000|2021-11-24 12:00:50|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|4316.93|0
1637755260000|2021-11-24 12:01:00|4317.1|4317.1|4317.63|4317.63|4317.63|4317.63|4317.1|4317.1|0
1637755270000|2021-11-24 12:01:10|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|4317.98|0
1637755280000|2021-11-24 12:01:20|4318.66|4318.66|4318.22|4318.22|4318.66|4318.66|4318.22|4318.22|0
1637755320000|2021-11-24 12:02:00|4318.92|4318.92|4318.97|4318.97|4318.97|4318.97|4318.92|4318.92|0
1637755330000|2021-11-24 12:02:10|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1637755340000|2021-11-24 12:02:20|4320.02|4320.02|4321.58|4321.58|4321.58|4321.58|4320.02|4320.02|0
1637755350000|2021-11-24 12:02:30|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|4321.4|0
1637755360000|2021-11-24 12:02:40|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|4321.56|0
1637755370000|2021-11-24 12:02:50|4321.83|4321.83|4322.5|4322.5|4322.5|4322.5|4321.83|4321.83|0
1637755380000|2021-11-24 12:03:00|4321.98|4321.98|4321.8|4321.8|4321.98|4321.98|4321.8|4321.8|0
1637755390000|2021-11-24 12:03:10|4322.85|4322.85|4322.97|4322.97|4322.97|4322.97|4322.85|4322.85|0
1637755410000|2021-11-24 12:03:30|4322.45|4322.45|4322.8|4322.8|4322.8|4322.8|4322.45|4322.45|0
1637755440000|2021-11-24 12:04:00|4322.12|4322.12|4321.96|4321.96|4322.12|4322.12|4321.96|4321.96|0
1637755450000|2021-11-24 12:04:10|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|4321.28|0
1637755460000|2021-11-24 12:04:20|4320.91|4320.91|4320.74|4320.74|4320.91|4320.91|4320.74|4320.74|0
1637755490000|2021-11-24 12:04:50|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|0
1637755500000|2021-11-24 12:05:00|4319.72|4319.72|4320.42|4320.42|4320.42|4320.42|4319.72|4319.72|0
1637755510000|2021-11-24 12:05:10|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|4320.59|0
1637755520000|2021-11-24 12:05:20|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|4320.94|0
1637755550000|2021-11-24 12:05:50|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|4320.42|0
1637755570000|2021-11-24 12:06:10|4320.59|4320.59|4320.24|4320.24|4320.77|4320.77|4320.24|4320.24|0
1637755580000|2021-11-24 12:06:20|4320.08|4320.08|4319.05|4319.05|4320.08|4320.08|4319.05|4319.05|0
1637755620000|2021-11-24 12:07:00|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|4319.23|0
1637755670000|2021-11-24 12:07:50|4318.7|4318.7|4318.35|4318.35|4318.7|4318.7|4318.35|4318.35|0
1637755710000|2021-11-24 12:08:30|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|4318.53|0
1637755720000|2021-11-24 12:08:40|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|4318.18|0
1637755730000|2021-11-24 12:08:50|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|4317.83|0
1637755740000|2021-11-24 12:09:00|4318.35|4318.35|4318.7|4318.7|4318.7|4318.7|4318.35|4318.35|0
1637755750000|2021-11-24 12:09:10|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|4318.49|0
1637755800000|2021-11-24 12:10:00|4318.67|4318.67|4319.11|4319.11|4319.11|4319.11|4318.67|4318.67|0
1637755850000|2021-11-24 12:10:50|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|0
1637755870000|2021-11-24 12:11:10|4319.63|4319.63|4319.98|4319.98|4319.98|4319.98|4319.63|4319.63|0
1637755880000|2021-11-24 12:11:20|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|4319.82|0
1637755890000|2021-11-24 12:11:30|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|4319.66|0
1637755910000|2021-11-24 12:11:50|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1637755920000|2021-11-24 12:12:00|4320.16|4320.16|4320.74|4320.74|4320.74|4320.74|4320.16|4320.16|0
1637756010000|2021-11-24 12:13:30|4320.04|4320.04|4320.39|4320.39|4320.39|4320.39|4320.04|4320.04|0
1637756090000|2021-11-24 12:14:50|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|0
1637756100000|2021-11-24 12:15:00|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|4321.43|0
1637756130000|2021-11-24 12:15:30|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|4320.38|0
1637756140000|2021-11-24 12:15:40|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1637756150000|2021-11-24 12:15:50|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|4320.55|0
1637756160000|2021-11-24 12:16:00|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|4320.03|0
1637756170000|2021-11-24 12:16:10|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1637756200000|2021-11-24 12:16:40|4319.38|4319.38|4319.38|4319.38|4319.38|4319.38|4319.38|4319.38|0
1637756220000|2021-11-24 12:17:00|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|4319.73|0
1637756280000|2021-11-24 12:18:00|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|4319.91|0
1637756290000|2021-11-24 12:18:10|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|0
1637756300000|2021-11-24 12:18:20|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|4319.89|0
1637756320000|2021-11-24 12:18:40|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|4320.07|0
1637756340000|2021-11-24 12:19:00|4319.39|4319.39|4321.65|4321.65|4321.65|4321.65|4319.39|4319.39|0
1637756350000|2021-11-24 12:19:10|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1637756380000|2021-11-24 12:19:40|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|4321.58|0
1637756390000|2021-11-24 12:19:50|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|0
1637756400000|2021-11-24 12:20:00|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|4322.61|0
1637756410000|2021-11-24 12:20:10|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|0
1637756420000|2021-11-24 12:20:20|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|0
1637756440000|2021-11-24 12:20:40|4320.53|4320.53|4320.35|4320.35|4320.53|4320.53|4320.35|4320.35|0
1637756470000|2021-11-24 12:21:10|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|4320.53|0
1637756490000|2021-11-24 12:21:30|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|4320.9|0
1637756540000|2021-11-24 12:22:20|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|4321.42|0
1637756550000|2021-11-24 12:22:30|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|4321.6|0
1637756560000|2021-11-24 12:22:40|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1637756570000|2021-11-24 12:22:50|4321.6|4321.6|4322.3|4322.3|4322.3|4322.3|4321.6|4321.6|0
1637756580000|2021-11-24 12:23:00|4321.95|4321.95|4322.12|4322.12|4322.12|4322.12|4321.95|4321.95|0
1637756600000|2021-11-24 12:23:20|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|4321.45|0
1637756630000|2021-11-24 12:23:50|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|4321.29|0
1637756640000|2021-11-24 12:24:00|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|0
1637756650000|2021-11-24 12:24:10|4322.86|4322.86|4322.98|4322.98|4322.98|4322.98|4322.86|4322.86|0
1637756680000|2021-11-24 12:24:40|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|4322.63|0
1637756690000|2021-11-24 12:24:50|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1637756700000|2021-11-24 12:25:00|4321.69|4321.69|4321.59|4321.59|4321.69|4321.69|4321.59|4321.59|0
1637756730000|2021-11-24 12:25:30|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|4320.91|0
1637756740000|2021-11-24 12:25:40|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|4321.02|0
1637756760000|2021-11-24 12:26:00|4321.19|4321.19|4322.89|4322.89|4322.89|4322.89|4321.19|4321.19|0
1637756800000|2021-11-24 12:26:40|4322.22|4322.22|4321.69|4321.69|4322.22|4322.22|4321.69|4321.69|0
1637756810000|2021-11-24 12:26:50|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|4321.34|0
1637756860000|2021-11-24 12:27:40|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|4322.04|0
1637756870000|2021-11-24 12:27:50|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|4323.09|0
1637756880000|2021-11-24 12:28:00|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|4323.77|0
1637756890000|2021-11-24 12:28:10|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|4323.24|0
1637756930000|2021-11-24 12:28:50|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1637756940000|2021-11-24 12:29:00|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|4322.92|0
1637756960000|2021-11-24 12:29:20|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1637757020000|2021-11-24 12:30:20|4322.42|4322.42|4321.72|4321.72|4322.42|4322.42|4321.72|4321.72|0
1637757040000|2021-11-24 12:30:40|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|4321.37|0
1637757120000|2021-11-24 12:32:00|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|4320.67|0
1637757130000|2021-11-24 12:32:10|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|4320.52|0
1637757160000|2021-11-24 12:32:40|4320.2|4320.2|4320.15|4320.15|4320.2|4320.2|4320.15|4320.15|0
1637757170000|2021-11-24 12:32:50|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1637757180000|2021-11-24 12:33:00|4319.63|4319.63|4318.41|4318.41|4319.63|4319.63|4318.41|4318.41|0
1637757190000|2021-11-24 12:33:10|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.08|4318.08|0
1637757200000|2021-11-24 12:33:20|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|4318.64|0
1637757220000|2021-11-24 12:33:40|4317.76|4317.76|4317.41|4317.41|4317.76|4317.76|4317.41|4317.41|0
1637757230000|2021-11-24 12:33:50|4317.06|4317.06|4315.66|4315.66|4317.06|4317.06|4315.66|4315.66|0
1637757240000|2021-11-24 12:34:00|4316.18|4316.18|4316.18|4316.18|4316.36|4316.36|4316.18|4316.18|0
1637757250000|2021-11-24 12:34:10|4317.06|4317.06|4316.89|4316.89|4317.41|4317.41|4316.89|4316.89|0
1637757260000|2021-11-24 12:34:20|4316.54|4316.54|4317.06|4317.06|4317.06|4317.06|4316.54|4316.54|0
1637757270000|2021-11-24 12:34:30|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|4316.54|0
1637757290000|2021-11-24 12:34:50|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|4316.86|0
1637757300000|2021-11-24 12:35:00|4316.51|4316.51|4316.34|4316.34|4316.51|4316.51|4316.34|4316.34|0
1637757310000|2021-11-24 12:35:10|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|0
1637757330000|2021-11-24 12:35:30|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|4316.84|0
1637757340000|2021-11-24 12:35:40|4317|4317|4317.16|4317.16|4317.16|4317.16|4317|4317|0
1637757360000|2021-11-24 12:36:00|4317.69|4317.69|4320.12|4320.12|4320.12|4320.12|4317.69|4317.69|0
1637757440000|2021-11-24 12:37:20|4320|4320|4320|4320|4320|4320|4320|4320|0
1637757480000|2021-11-24 12:38:00|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|4319.48|0
1637757510000|2021-11-24 12:38:30|4320|4320|4319.65|4319.65|4320.35|4320.35|4319.65|4319.65|0
1637757530000|2021-11-24 12:38:50|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|4319.32|0
1637757560000|2021-11-24 12:39:20|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|4319.5|0
1637757570000|2021-11-24 12:39:30|4319.65|4319.65|4319.76|4319.76|4319.76|4319.76|4319.65|4319.65|0
1637757600000|2021-11-24 12:40:00|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|4319.62|0
1637757610000|2021-11-24 12:40:10|4320.67|4320.67|4321.02|4321.02|4321.02|4321.02|4320.67|4320.67|0
1637757640000|2021-11-24 12:40:40|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|4321.23|0
1637757700000|2021-11-24 12:41:40|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1637757720000|2021-11-24 12:42:00|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|4322.28|0
1637757740000|2021-11-24 12:42:20|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|4321.93|0
1637757750000|2021-11-24 12:42:30|4321.76|4321.76|4321.41|4321.41|4321.76|4321.76|4321.41|4321.41|0
1637757820000|2021-11-24 12:43:40|4320.2|4320.2|4319.78|4319.78|4320.2|4320.2|4319.78|4319.78|0
1637757830000|2021-11-24 12:43:50|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|4318.73|0
1637757840000|2021-11-24 12:44:00|4318.91|4318.91|4319.26|4319.26|4319.26|4319.26|4318.91|4318.91|0
1637757850000|2021-11-24 12:44:10|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|0
1637757860000|2021-11-24 12:44:20|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|0
1637757890000|2021-11-24 12:44:50|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|4318.29|0
1637757900000|2021-11-24 12:45:00|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|4318.34|0
1637757930000|2021-11-24 12:45:30|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|4318.46|0
1637757940000|2021-11-24 12:45:40|4318.19|4318.19|4318.08|4318.08|4318.19|4318.19|4318.08|4318.08|0
1637757960000|2021-11-24 12:46:00|4317.4|4317.4|4318.95|4318.95|4318.95|4318.95|4317.4|4317.4|0
1637757980000|2021-11-24 12:46:20|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|0
1637758020000|2021-11-24 12:47:00|4317.73|4317.73|4316.32|4316.32|4317.73|4317.73|4316.32|4316.32|0
1637758040000|2021-11-24 12:47:20|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|0
1637758050000|2021-11-24 12:47:30|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|4316.52|0
1637758060000|2021-11-24 12:47:40|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|4316.38|0
1637758090000|2021-11-24 12:48:10|4316.03|4316.03|4315.88|4315.88|4316.03|4316.03|4315.88|4315.88|0
1637758120000|2021-11-24 12:48:40|4315.55|4315.55|4314.68|4314.68|4315.55|4315.55|4314.68|4314.68|0
1637758130000|2021-11-24 12:48:50|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|4314.5|0
1637758160000|2021-11-24 12:49:20|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|4314.38|0
1637758170000|2021-11-24 12:49:30|4314.23|4314.23|4314.28|4314.28|4314.28|4314.28|4314.17|4314.17|0
1637758200000|2021-11-24 12:50:00|4314.8|4314.8|4314.91|4314.91|4314.91|4314.91|4314.8|4314.8|0
1637758230000|2021-11-24 12:50:30|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|4315.26|0
1637758240000|2021-11-24 12:50:40|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|4315.42|0
1637758250000|2021-11-24 12:50:50|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|4316.09|0
1637758260000|2021-11-24 12:51:00|4316.77|4316.77|4317.82|4317.82|4317.82|4317.82|4316.77|4316.77|0
1637758270000|2021-11-24 12:51:10|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|4317.47|0
1637758300000|2021-11-24 12:51:40|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|4318.17|0
1637758380000|2021-11-24 12:53:00|4318.52|4318.52|4318.7|4318.7|4319.22|4319.22|4318.52|4318.52|0
1637758480000|2021-11-24 12:54:40|4318.52|4318.52|4319.05|4319.05|4319.05|4319.05|4318.52|4318.52|0
1637758530000|2021-11-24 12:55:30|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|4319.22|0
1637758560000|2021-11-24 12:56:00|4319.05|4319.05|4319.4|4319.4|4319.4|4319.4|4319.05|4319.05|0
1637758570000|2021-11-24 12:56:10|4319.16|4319.16|4319.11|4319.11|4319.28|4319.28|4319.11|4319.11|0
1637758730000|2021-11-24 12:58:50|4318.43|4318.43|4318.43|4318.43|4318.43|4318.43|4318.43|4318.43|0
1637758770000|2021-11-24 12:59:30|4318.78|4318.78|4320.13|4320.13|4320.13|4320.13|4318.78|4318.78|0
1637758780000|2021-11-24 12:59:40|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|4320.46|0
1637758800000|2021-11-24 13:00:00|4321.14|4321.14|4321.49|4321.49|4321.49|4321.49|4321.14|4321.14|0
1637758810000|2021-11-24 13:00:10|4321.31|4321.31|4320.81|4320.81|4321.31|4321.31|4320.64|4320.64|0
1637758830000|2021-11-24 13:00:30|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|4319.76|0
1637758850000|2021-11-24 13:00:50|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|4319.6|0
1637758860000|2021-11-24 13:01:00|4320.28|4320.28|4321.34|4321.34|4321.34|4321.34|4320.28|4320.28|0
1637758930000|2021-11-24 13:02:10|4321.17|4321.17|4321.85|4321.85|4321.85|4321.85|4321.17|4321.17|0
1637758940000|2021-11-24 13:02:20|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|4321.9|0
1637758960000|2021-11-24 13:02:40|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|4321.95|0
1637758970000|2021-11-24 13:02:50|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|4322.01|0
1637758980000|2021-11-24 13:03:00|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|4322.53|0
1637759000000|2021-11-24 13:03:20|4322.69|4322.69|4322.69|4322.69|4323.04|4323.04|4322.69|4322.69|0
1637759020000|2021-11-24 13:03:40|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|4322.16|0
1637759040000|2021-11-24 13:04:00|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|4322.11|0
1637759050000|2021-11-24 13:04:10|4321.94|4321.94|4322.46|4322.46|4322.46|4322.46|4321.94|4321.94|0
1637759060000|2021-11-24 13:04:20|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|4321.76|0
1637759070000|2021-11-24 13:04:30|4321.24|4321.24|4321.4|4321.4|4321.4|4321.4|4321.24|4321.24|0
1637759080000|2021-11-24 13:04:40|4322.45|4322.45|4321.92|4321.92|4322.8|4322.8|4321.92|4321.92|0
1637759090000|2021-11-24 13:04:50|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1637759110000|2021-11-24 13:05:10|4323.13|4323.13|4322.95|4322.95|4323.3|4323.3|4322.95|4322.95|0
1637759130000|2021-11-24 13:05:30|4322.42|4322.42|4322.25|4322.25|4322.42|4322.42|4322.25|4322.25|0
1637759140000|2021-11-24 13:05:40|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|4322.09|0
1637759150000|2021-11-24 13:05:50|4321.74|4321.74|4321.07|4321.07|4321.74|4321.74|4321.07|4321.07|0
1637759170000|2021-11-24 13:06:10|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|4321.24|0
1637759200000|2021-11-24 13:06:40|4321.36|4321.36|4321.41|4321.41|4321.41|4321.41|4321.36|4321.36|0
1637759220000|2021-11-24 13:07:00|4320.75|4320.75|4320.05|4320.05|4320.75|4320.75|4320.05|4320.05|0
1637759240000|2021-11-24 13:07:20|4319.7|4319.7|4318.52|4318.52|4319.87|4319.87|4318.52|4318.52|0
1637759250000|2021-11-24 13:07:30|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|0
1637759260000|2021-11-24 13:07:40|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|4318.52|0
1637759280000|2021-11-24 13:08:00|4317.82|4317.82|4316.77|4316.77|4317.82|4317.82|4316.77|4316.77|0
1637759290000|2021-11-24 13:08:10|4316.41|4316.41|4317.29|4317.29|4317.29|4317.29|4316.41|4316.41|0
1637759300000|2021-11-24 13:08:20|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|4316.24|0
1637759330000|2021-11-24 13:08:50|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|4316.94|0
1637759340000|2021-11-24 13:09:00|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|4317.62|0
1637759350000|2021-11-24 13:09:10|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|4317.27|0
1637759360000|2021-11-24 13:09:20|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|4317.38|0
1637759380000|2021-11-24 13:09:40|4317.21|4317.21|4316.16|4316.16|4317.56|4317.56|4316.16|4316.16|0
1637759390000|2021-11-24 13:09:50|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|4316.51|0
1637759400000|2021-11-24 13:10:00|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|4317.03|0
1637759460000|2021-11-24 13:11:00|4317.21|4317.21|4317.56|4317.56|4317.56|4317.56|4317.21|4317.21|0
1637759470000|2021-11-24 13:11:10|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|4317.73|0
1637759490000|2021-11-24 13:11:30|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|4317.85|0
1637759500000|2021-11-24 13:11:40|4317.68|4317.68|4316.66|4316.66|4317.68|4317.68|4316.66|4316.66|0
1637759520000|2021-11-24 13:12:00|4317.15|4317.15|4316.99|4316.99|4317.15|4317.15|4316.99|4316.99|0
1637759530000|2021-11-24 13:12:10|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|4316.83|0
1637759580000|2021-11-24 13:13:00|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|0
1637759600000|2021-11-24 13:13:20|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|4318.03|0
1637759610000|2021-11-24 13:13:30|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|4317.35|0
1637759650000|2021-11-24 13:14:10|4316.83|4316.83|4316.12|4316.12|4316.83|4316.83|4316.12|4316.12|0
1637759660000|2021-11-24 13:14:20|4316.83|4316.83|4317.18|4317.18|4317.18|4317.18|4316.83|4316.83|0
1637759680000|2021-11-24 13:14:40|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|4317.5|0
1637759690000|2021-11-24 13:14:50|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|4317.34|0
1637759700000|2021-11-24 13:15:00|4318.02|4318.02|4318.87|4318.87|4318.87|4318.87|4318.02|4318.02|0
1637759740000|2021-11-24 13:15:40|4318.35|4318.35|4317.67|4317.67|4318.35|4318.35|4317.67|4317.67|0
1637759750000|2021-11-24 13:15:50|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|0
1637759760000|2021-11-24 13:16:00|4317.16|4317.16|4316.98|4316.98|4317.16|4317.16|4316.98|4316.98|0
1637759770000|2021-11-24 13:16:10|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|4317.16|0
1637759780000|2021-11-24 13:16:20|4317.68|4317.68|4317.69|4317.69|4317.69|4317.69|4317.34|4317.34|0
1637759810000|2021-11-24 13:16:50|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|4317.86|0
1637759850000|2021-11-24 13:17:30|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|4318.56|0
1637759880000|2021-11-24 13:18:00|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|0
1637759940000|2021-11-24 13:19:00|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|4318.75|0
1637759950000|2021-11-24 13:19:10|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|4318.92|0
1637759970000|2021-11-24 13:19:30|4319.27|4319.27|4319.1|4319.1|4319.27|4319.27|4319.1|4319.1|0
1637759980000|2021-11-24 13:19:40|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|4319.27|0
1637759990000|2021-11-24 13:19:50|4319.45|4319.45|4318.05|4318.05|4319.45|4319.45|4318.05|4318.05|0
1637760050000|2021-11-24 13:20:50|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|4318.4|0
1637760080000|2021-11-24 13:21:20|4318.05|4318.05|4313.83|4313.83|4318.05|4318.05|4313.83|4313.83|0
1637760090000|2021-11-24 13:21:30|4314.89|4314.89|4315.05|4315.05|4315.05|4315.05|4314.89|4314.89|0
1637760120000|2021-11-24 13:22:00|4314.94|4314.94|4315.47|4315.47|4315.47|4315.47|4314.94|4314.94|0
1637760130000|2021-11-24 13:22:10|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|4315.63|0
1637760140000|2021-11-24 13:22:20|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|4315.47|0
1637760150000|2021-11-24 13:22:30|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|4315.82|0
1637760170000|2021-11-24 13:22:50|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|4315.77|0
1637760190000|2021-11-24 13:23:10|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|4315.93|0
1637760220000|2021-11-24 13:23:40|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|4315.25|0
1637760230000|2021-11-24 13:23:50|4315.93|4315.93|4314.58|4314.58|4315.93|4315.93|4314.58|4314.58|0
1637760300000|2021-11-24 13:25:00|4314.68|4314.68|4315.39|4315.39|4315.39|4315.39|4314.68|4314.68|0
1637760310000|2021-11-24 13:25:10|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|4315.74|0
1637760320000|2021-11-24 13:25:20|4316.41|4316.41|4317.09|4317.09|4317.09|4317.09|4316.41|4316.41|0
1637760330000|2021-11-24 13:25:30|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|4317.61|0
1637760350000|2021-11-24 13:25:50|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|4317.96|0
1637760380000|2021-11-24 13:26:20|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|0
1637760400000|2021-11-24 13:26:40|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|4318.76|0
1637760410000|2021-11-24 13:26:50|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|4318.93|0
1637760450000|2021-11-24 13:27:30|4318.26|4318.26|4318.93|4318.93|4318.93|4318.93|4318.26|4318.26|0
1637760480000|2021-11-24 13:28:00|4318.76|4318.76|4318.81|4318.81|4318.81|4318.81|4318.76|4318.76|0
1637760490000|2021-11-24 13:28:10|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|4318.86|0
1637760540000|2021-11-24 13:29:00|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|4319.56|0
1637760550000|2021-11-24 13:29:10|4320.09|4320.09|4319.74|4319.74|4320.09|4320.09|4319.74|4319.74|0
1637760580000|2021-11-24 13:29:40|4320.03|4320.03|4319.86|4319.86|4320.03|4320.03|4319.86|4319.86|0
1637760590000|2021-11-24 13:29:50|4320.21|4320.21|4320.88|4320.88|4320.88|4320.88|4320.21|4320.21|0
1637760600000|2021-11-24 13:30:00|4321.56|4321.56|4321.27|4321.27|4321.56|4321.56|4321.27|4321.27|0
1637760610000|2021-11-24 13:30:10|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|4321.94|0
1637760630000|2021-11-24 13:30:30|4321.99|4321.99|4321.82|4321.82|4321.99|4321.99|4321.82|4321.82|0
1637760660000|2021-11-24 13:31:00|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|4321.97|0
1637760680000|2021-11-24 13:31:20|4322.02|4322.02|4321.97|4321.97|4322.02|4322.02|4321.97|4321.97|0
1637760740000|2021-11-24 13:32:20|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|4322.18|0
1637760760000|2021-11-24 13:32:40|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|4321.5|0
1637760780000|2021-11-24 13:33:00|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|4321.33|0
1637760790000|2021-11-24 13:33:10|4320.98|4320.98|4320.27|4320.27|4320.98|4320.98|4320.27|4320.27|0
1637760800000|2021-11-24 13:33:20|4319.6|4319.6|4319.7|4319.7|4319.91|4319.91|4319.44|4319.44|0
1637760830000|2021-11-24 13:33:50|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|4319.86|0
1637760840000|2021-11-24 13:34:00|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|4319.51|0
1637760900000|2021-11-24 13:35:00|4319.69|4319.69|4318.99|4318.99|4319.69|4319.69|4318.99|4318.99|0
1637760910000|2021-11-24 13:35:10|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|4318.84|0
1637760930000|2021-11-24 13:35:30|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|0
1637760950000|2021-11-24 13:35:50|4319.54|4319.54|4319.37|4319.37|4319.54|4319.54|4319.37|4319.37|0
1637760960000|2021-11-24 13:36:00|4318.66|4318.66|4318.84|4318.84|4318.84|4318.84|4318.66|4318.66|0
1637761040000|2021-11-24 13:37:20|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|4319.37|0
1637761050000|2021-11-24 13:37:30|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|4318.69|0
1637761060000|2021-11-24 13:37:40|4318.01|4318.01|4318.19|4318.19|4318.19|4318.19|4318.01|4318.01|0
1637761070000|2021-11-24 13:37:50|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|4317.51|0
1637761080000|2021-11-24 13:38:00|4316.99|4316.99|4316.61|4316.61|4316.99|4316.99|4316.61|4316.61|0
1637761090000|2021-11-24 13:38:10|4315.26|4315.26|4313.19|4313.19|4315.26|4315.26|4313.01|4313.01|0
1637761100000|2021-11-24 13:38:20|4313.36|4313.36|4312.86|4312.86|4313.36|4313.36|4312.86|4312.86|0
1637761110000|2021-11-24 13:38:30|4312.51|4312.51|4311.66|4311.66|4312.51|4312.51|4311.66|4311.66|0
1637761140000|2021-11-24 13:39:00|4311.56|4311.56|4311.7|4311.7|4311.7|4311.7|4311.56|4311.56|0
1637761150000|2021-11-24 13:39:10|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1637761160000|2021-11-24 13:39:20|4311.7|4311.7|4312.23|4312.23|4312.38|4312.38|4311.7|4311.7|0
1637761180000|2021-11-24 13:39:40|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|4311.56|0
1637761200000|2021-11-24 13:40:00|4312.23|4312.23|4313.1|4313.1|4313.1|4313.1|4312.23|4312.23|0
1637761230000|2021-11-24 13:40:30|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|4312.89|0
1637761250000|2021-11-24 13:40:50|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|4312.78|0
1637761270000|2021-11-24 13:41:10|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|4313.46|0
1637761280000|2021-11-24 13:41:20|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|4313.29|0
1637761310000|2021-11-24 13:41:50|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1637761320000|2021-11-24 13:42:00|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|4314.14|0
1637761400000|2021-11-24 13:43:20|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|4314.49|0
1637761440000|2021-11-24 13:44:00|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|4313.97|0
1637761490000|2021-11-24 13:44:50|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|4313.79|0
1637761530000|2021-11-24 13:45:30|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|4313.9|0
1637761540000|2021-11-24 13:45:40|4313.58|4313.58|4313.74|4313.74|4313.74|4313.74|4313.58|4313.58|0
1637761560000|2021-11-24 13:46:00|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|0
1637761570000|2021-11-24 13:46:10|4314.09|4314.09|4313.92|4313.92|4314.09|4314.09|4313.92|4313.92|0
1637761580000|2021-11-24 13:46:20|4314.02|4314.02|4314.02|4314.02|4314.02|4314.02|4314.02|4314.02|0
1637761590000|2021-11-24 13:46:30|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|0
1637761670000|2021-11-24 13:47:50|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|4314.18|0
1637761680000|2021-11-24 13:48:00|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|4313.92|0
1637761710000|2021-11-24 13:48:30|4314.27|4314.27|4315.62|4315.62|4315.62|4315.62|4314.27|4314.27|0
1637761720000|2021-11-24 13:48:40|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|4315.44|0
1637761750000|2021-11-24 13:49:10|4315.09|4315.09|4314.07|4314.07|4315.09|4315.09|4313.83|4313.83|0
1637761760000|2021-11-24 13:49:20|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|4313.83|0
1637761790000|2021-11-24 13:49:50|4313.95|4313.95|4314.18|4314.18|4314.18|4314.18|4313.95|4313.95|0
1637761800000|2021-11-24 13:50:00|4313.51|4313.51|4311.98|4311.98|4313.51|4313.51|4310.79|4310.79|0
1637761810000|2021-11-24 13:50:10|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|4311.86|0
1637761820000|2021-11-24 13:50:20|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|4311.98|0
1637761840000|2021-11-24 13:50:40|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|4312.14|0
1637761860000|2021-11-24 13:51:00|4312.08|4312.08|4312.26|4312.26|4312.79|4312.79|4312.08|4312.08|0
1637761910000|2021-11-24 13:51:50|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|4311.91|0
1637761920000|2021-11-24 13:52:00|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1637761930000|2021-11-24 13:52:10|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|0
1637761940000|2021-11-24 13:52:20|4311|4311|4311|4311|4311|4311|4311|4311|0
1637761950000|2021-11-24 13:52:30|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|0
1637761990000|2021-11-24 13:53:10|4310.66|4310.66|4310.5|4310.5|4310.66|4310.66|4310.5|4310.5|0
1637762010000|2021-11-24 13:53:30|4310.82|4310.82|4311.18|4311.18|4311.18|4311.18|4310.82|4310.82|0
1637762020000|2021-11-24 13:53:40|4311.7|4311.7|4311.88|4311.88|4311.88|4311.88|4311.7|4311.7|0
1637762040000|2021-11-24 13:54:00|4312.05|4312.05|4312.58|4312.58|4312.58|4312.58|4312.05|4312.05|0
1637762080000|2021-11-24 13:54:40|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|4311.9|0
1637762120000|2021-11-24 13:55:20|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|4312.58|0
1637762140000|2021-11-24 13:55:40|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|4312.53|0
1637762170000|2021-11-24 13:56:10|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|4312.69|0
1637762190000|2021-11-24 13:56:30|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|4312.51|0
1637762230000|2021-11-24 13:57:10|4311.99|4311.99|4310.58|4310.58|4311.99|4311.99|4310.58|4310.58|0
1637762240000|2021-11-24 13:57:20|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|4310.52|0
1637762330000|2021-11-24 13:58:50|4310.73|4310.73|4310.38|4310.38|4310.73|4310.73|4310.38|4310.38|0
1637762350000|2021-11-24 13:59:10|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|4310.03|0
1637762390000|2021-11-24 13:59:50|4309.15|4309.15|4309.01|4309.01|4309.68|4309.68|4309.01|4309.01|0
1637762400000|2021-11-24 14:00:00|4309.36|4309.36|4309.01|4309.01|4309.36|4309.36|4309.01|4309.01|0
1637762430000|2021-11-24 14:00:30|4309.88|4309.88|4312.95|4312.95|4313.12|4313.12|4309.88|4309.88|0
1637762440000|2021-11-24 14:00:40|4313.18|4313.18|4313.71|4313.71|4313.71|4313.71|4313.18|4313.18|0
1637762450000|2021-11-24 14:00:50|4314.01|4314.01|4314.97|4314.97|4315.15|4315.15|4314.01|4314.01|0
1637762470000|2021-11-24 14:01:10|4314.09|4314.09|4314.09|4314.09|4314.44|4314.44|4314.09|4314.09|0
1637762500000|2021-11-24 14:01:40|4313.94|4313.94|4314.05|4314.05|4314.05|4314.05|4313.94|4313.94|0
1637762530000|2021-11-24 14:02:10|4313.88|4313.88|4313.53|4313.53|4313.88|4313.88|4313.53|4313.53|0
1637762560000|2021-11-24 14:02:40|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|4313.88|0
1637762610000|2021-11-24 14:03:30|4313.99|4313.99|4313.29|4313.29|4313.99|4313.99|4313.29|4313.29|0
1637762630000|2021-11-24 14:03:50|4313.78|4313.78|4314.46|4314.46|4314.46|4314.46|4313.78|4313.78|0
1637762640000|2021-11-24 14:04:00|4313.78|4313.78|4313.61|4313.61|4313.78|4313.78|4313.61|4313.61|0
1637762660000|2021-11-24 14:04:20|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1637762680000|2021-11-24 14:04:40|4312.59|4312.59|4312.07|4312.07|4312.59|4312.59|4312.07|4312.07|0
1637762690000|2021-11-24 14:04:50|4311.8|4311.8|4311.45|4311.45|4311.8|4311.8|4311.28|4311.28|0
1637762700000|2021-11-24 14:05:00|4312.15|4312.15|4311.1|4311.1|4312.15|4312.15|4311.1|4311.1|0
1637762710000|2021-11-24 14:05:10|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1637762730000|2021-11-24 14:05:30|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1637762740000|2021-11-24 14:05:40|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|4309.58|0
1637762760000|2021-11-24 14:06:00|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|4310.25|0
1637762770000|2021-11-24 14:06:10|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1637762780000|2021-11-24 14:06:20|4309.9|4309.9|4309.23|4309.23|4309.9|4309.9|4309.23|4309.23|0
1637762790000|2021-11-24 14:06:30|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|4310.58|0
1637762860000|2021-11-24 14:07:40|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|4310.43|0
1637762880000|2021-11-24 14:08:00|4309.73|4309.73|4309.05|4309.05|4309.73|4309.73|4309.05|4309.05|0
1637762890000|2021-11-24 14:08:10|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|4309.1|0
1637762910000|2021-11-24 14:08:30|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|4309.46|0
1637762930000|2021-11-24 14:08:50|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|4309.57|0
1637762940000|2021-11-24 14:09:00|4309.75|4309.75|4310.1|4310.1|4310.1|4310.1|4309.75|4309.75|0
1637762950000|2021-11-24 14:09:10|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|4310.45|0
1637762980000|2021-11-24 14:09:40|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1637763000000|2021-11-24 14:10:00|4310.63|4310.63|4310.45|4310.45|4310.63|4310.63|4310.45|4310.45|0
1637763020000|2021-11-24 14:10:20|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|4310.29|0
1637763030000|2021-11-24 14:10:30|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1637763040000|2021-11-24 14:10:40|4309.49|4309.49|4309.38|4309.38|4309.49|4309.49|4309.38|4309.38|0
1637763050000|2021-11-24 14:10:50|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|0
1637763120000|2021-11-24 14:12:00|4309.38|4309.38|4309.38|4309.38|4309.55|4309.55|4309.38|4309.38|0
1637763170000|2021-11-24 14:12:50|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|4309.03|0
1637763200000|2021-11-24 14:13:20|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|4309.55|0
1637763210000|2021-11-24 14:13:30|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|4310.23|0
1637763230000|2021-11-24 14:13:50|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|0
1637763270000|2021-11-24 14:14:30|4311.43|4311.43|4311.59|4311.59|4311.95|4311.95|4311.43|4311.43|0
1637763290000|2021-11-24 14:14:50|4309|4309|4301.74|4301.74|4309|4309|4300.9|4300.9|0
1637763300000|2021-11-24 14:15:00|4300.77|4300.77|4303.64|4303.64|4304.33|4304.33|4300.57|4300.57|0
1637763310000|2021-11-24 14:15:10|4304.17|4304.17|4304.06|4304.06|4304.17|4304.17|4304.06|4304.06|0
1637763320000|2021-11-24 14:15:20|4303.88|4303.88|4304.24|4304.24|4304.24|4304.24|4303.88|4303.88|0
1637763330000|2021-11-24 14:15:30|4302.31|4302.31|4302.13|4302.13|4303.01|4303.01|4302.13|4302.13|0
1637763340000|2021-11-24 14:15:40|4302.83|4302.83|4303.36|4303.36|4303.36|4303.36|4302.83|4302.83|0
1637763350000|2021-11-24 14:15:50|4303.68|4303.68|4303.85|4303.85|4303.85|4303.85|4303.68|4303.68|0
1637763360000|2021-11-24 14:16:00|4304.55|4304.55|4305.43|4305.43|4305.43|4305.43|4304.55|4304.55|0
1637763380000|2021-11-24 14:16:20|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|4305.78|0
1637763440000|2021-11-24 14:17:20|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|4305.54|0
1637763450000|2021-11-24 14:17:30|4304.66|4304.66|4304.49|4304.49|4304.66|4304.66|4304.49|4304.49|0
1637763460000|2021-11-24 14:17:40|4303.79|4303.79|4302.41|4302.41|4303.79|4303.79|4302.41|4302.41|0
1637763470000|2021-11-24 14:17:50|4301.89|4301.89|4298.2|4298.2|4301.89|4301.89|4298.2|4298.2|0
1637763480000|2021-11-24 14:18:00|4298.73|4298.73|4302.24|4302.24|4302.24|4302.24|4298.55|4298.55|0
1637763490000|2021-11-24 14:18:10|4302.06|4302.06|4301.73|4301.73|4302.06|4302.06|4301.73|4301.73|0
1637763500000|2021-11-24 14:18:20|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|4302.96|0
1637763510000|2021-11-24 14:18:30|4303.49|4303.49|4303.55|4303.55|4303.66|4303.66|4303.49|4303.49|0
1637763520000|2021-11-24 14:18:40|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|4304.42|0
1637763540000|2021-11-24 14:19:00|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|4303.37|0
1637763550000|2021-11-24 14:19:10|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|4303.9|0
1637763560000|2021-11-24 14:19:20|4304.21|4304.21|4304.74|4304.74|4304.74|4304.74|4304.21|4304.21|0
1637763570000|2021-11-24 14:19:30|4304.04|4304.04|4304.36|4304.36|4304.36|4304.36|4304.04|4304.04|0
1637763580000|2021-11-24 14:19:40|4304.54|4304.54|4304.19|4304.19|4304.54|4304.54|4304.19|4304.19|0
1637763600000|2021-11-24 14:20:00|4303.84|4303.84|4303.49|4303.49|4303.84|4303.84|4303.49|4303.49|0
1637763610000|2021-11-24 14:20:10|4302.81|4302.81|4302.96|4302.96|4302.96|4302.96|4302.81|4302.81|0
1637763630000|2021-11-24 14:20:30|4303.63|4303.63|4303.28|4303.28|4304.33|4304.33|4303.28|4303.28|0
1637763650000|2021-11-24 14:20:50|4303.96|4303.96|4303.28|4303.28|4303.96|4303.96|4303.28|4303.28|0
1637763660000|2021-11-24 14:21:00|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|4303.11|0
1637763720000|2021-11-24 14:22:00|4302.93|4302.93|4302.78|4302.78|4302.93|4302.93|4302.78|4302.78|0
1637763730000|2021-11-24 14:22:10|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|4304.71|0
1637763780000|2021-11-24 14:23:00|4304.61|4304.61|4304.71|4304.71|4304.88|4304.88|4304.61|4304.61|0
1637763810000|2021-11-24 14:23:30|4305.59|4305.59|4307.79|4307.79|4307.79|4307.79|4305.59|4305.59|0
1637763830000|2021-11-24 14:23:50|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|4307.27|0
1637763850000|2021-11-24 14:24:10|4306.92|4306.92|4307.97|4307.97|4307.97|4307.97|4306.92|4306.92|0
1637763860000|2021-11-24 14:24:20|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|4308.32|0
1637763880000|2021-11-24 14:24:40|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|4308.14|0
1637763890000|2021-11-24 14:24:50|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|4307.79|0
1637763900000|2021-11-24 14:25:00|4308.21|4308.21|4308.74|4308.74|4308.92|4308.92|4308.21|4308.21|0
1637763910000|2021-11-24 14:25:10|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1637763920000|2021-11-24 14:25:20|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|4309.62|0
1637763930000|2021-11-24 14:25:30|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|4309.79|0
1637763950000|2021-11-24 14:25:50|4309.44|4309.44|4309.12|4309.12|4309.44|4309.44|4309.12|4309.12|0
1637763970000|2021-11-24 14:26:10|4309.29|4309.29|4308.94|4308.94|4309.29|4309.29|4308.94|4308.94|0
1637763990000|2021-11-24 14:26:30|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|0
1637764000000|2021-11-24 14:26:40|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1637764010000|2021-11-24 14:26:50|4307.56|4307.56|4306.54|4306.54|4307.56|4307.56|4306.54|4306.54|0
1637764020000|2021-11-24 14:27:00|4306.36|4306.36|4307.41|4307.41|4307.41|4307.41|4305.84|4305.84|0
1637764030000|2021-11-24 14:27:10|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|4306.54|0
1637764040000|2021-11-24 14:27:20|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|4307.21|0
1637764070000|2021-11-24 14:27:50|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|0
1637764080000|2021-11-24 14:28:00|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|0
1637764110000|2021-11-24 14:28:30|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|4307.97|0
1637764120000|2021-11-24 14:28:40|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|4307.44|0
1637764130000|2021-11-24 14:28:50|4307.97|4307.97|4309.9|4309.9|4309.9|4309.9|4307.97|4307.97|0
1637764140000|2021-11-24 14:29:00|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|4310.41|0
1637764180000|2021-11-24 14:29:40|4310.76|4310.76|4311.6|4311.6|4311.6|4311.6|4310.76|4310.76|0
1637764190000|2021-11-24 14:29:50|4311.78|4311.78|4310.58|4310.58|4311.78|4311.78|4310.58|4310.58|0
1637764200000|2021-11-24 14:30:00|4311.28|4311.28|4312.89|4312.89|4312.89|4312.89|4311.28|4311.28|0
1637764210000|2021-11-24 14:30:10|4313.94|4313.94|4313.94|4313.94|4313.94|4313.94|4313.77|4313.77|0
1637764220000|2021-11-24 14:30:20|4314.47|4314.47|4314.59|4314.59|4314.59|4314.59|4314.47|4314.47|0
1637764240000|2021-11-24 14:30:40|4314.94|4314.94|4313.74|4313.74|4314.94|4314.94|4313.39|4313.39|0
1637764250000|2021-11-24 14:30:50|4314.27|4314.27|4314.97|4314.97|4315.32|4315.32|4314.27|4314.27|0
1637764260000|2021-11-24 14:31:00|4315.13|4315.13|4314.96|4314.96|4315.13|4315.13|4314.96|4314.96|0
1637764270000|2021-11-24 14:31:10|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|4316.36|0
1637764280000|2021-11-24 14:31:20|4315.48|4315.48|4315.48|4315.48|4315.66|4315.66|4315.48|4315.48|0
1637764290000|2021-11-24 14:31:30|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|0
1637764300000|2021-11-24 14:31:40|4314.25|4314.25|4314.25|4314.25|4314.25|4314.25|4314.25|4314.25|0
1637764320000|2021-11-24 14:32:00|4313.72|4313.72|4311.83|4311.83|4313.72|4313.72|4311.83|4311.83|0
1637764330000|2021-11-24 14:32:10|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|4311.72|0
1637764340000|2021-11-24 14:32:20|4312.25|4312.25|4312.42|4312.42|4312.42|4312.42|4312.25|4312.25|0
1637764380000|2021-11-24 14:33:00|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|4312.54|0
1637764390000|2021-11-24 14:33:10|4311.84|4311.84|4312.37|4312.37|4312.37|4312.37|4311.84|4311.84|0
1637764400000|2021-11-24 14:33:20|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|0
1637764420000|2021-11-24 14:33:40|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|4311.69|0
1637764430000|2021-11-24 14:33:50|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1637764440000|2021-11-24 14:34:00|4311.84|4311.84|4311.69|4311.69|4311.84|4311.84|4310.29|4310.29|0
1637764450000|2021-11-24 14:34:10|4311.53|4311.53|4310.65|4310.65|4311.53|4311.53|4310.65|4310.65|0
1637764460000|2021-11-24 14:34:20|4312.03|4312.03|4312.38|4312.38|4312.56|4312.56|4312.03|4312.03|0
1637764470000|2021-11-24 14:34:30|4313.08|4313.08|4313.92|4313.92|4313.92|4313.92|4313.08|4313.08|0
1637764480000|2021-11-24 14:34:40|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|4314.1|0
1637764490000|2021-11-24 14:34:50|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|4313.75|0
1637764500000|2021-11-24 14:35:00|4314.27|4314.27|4315.2|4315.2|4315.2|4315.2|4314.27|4314.27|0
1637764510000|2021-11-24 14:35:10|4313.82|4313.82|4313.71|4313.71|4313.82|4313.82|4313.71|4313.71|0
1637764520000|2021-11-24 14:35:20|4313.19|4313.19|4314.56|4314.56|4314.56|4314.56|4313.19|4313.19|0
1637764530000|2021-11-24 14:35:30|4315.09|4315.09|4315.44|4315.44|4315.44|4315.44|4315.09|4315.09|0
1637764540000|2021-11-24 14:35:40|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|4314.91|0
1637764550000|2021-11-24 14:35:50|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|4315.03|0
1637764560000|2021-11-24 14:36:00|4315.71|4315.71|4315.81|4315.81|4315.81|4315.81|4315.71|4315.71|0
1637764570000|2021-11-24 14:36:10|4315.92|4315.92|4317.12|4317.12|4317.12|4317.12|4315.92|4315.92|0
1637764580000|2021-11-24 14:36:20|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|4317.82|0
1637764600000|2021-11-24 14:36:40|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|4318.11|0
1637764610000|2021-11-24 14:36:50|4318.99|4318.99|4325.2|4325.2|4325.2|4325.2|4318.99|4318.99|0
1637764620000|2021-11-24 14:37:00|4326.42|4326.42|4329.39|4329.39|4329.56|4329.56|4325.72|4325.72|0
1637764630000|2021-11-24 14:37:10|4330.09|4330.09|4329.9|4329.9|4331|4331|4329.65|4329.65|0
1637764640000|2021-11-24 14:37:20|4330.77|4330.77|4330.76|4330.76|4331.82|4331.82|4330.23|4330.23|0
1637764650000|2021-11-24 14:37:30|4330.94|4330.94|4331.29|4331.29|4331.64|4331.64|4329.71|4329.71|0
1637764660000|2021-11-24 14:37:40|4331.62|4331.62|4331.26|4331.26|4332.14|4332.14|4330.91|4330.91|0
1637764670000|2021-11-24 14:37:50|4331.44|4331.44|4331.44|4331.44|4331.44|4331.44|4331.26|4331.26|0
1637764680000|2021-11-24 14:38:00|4330.56|4330.56|4330.76|4330.76|4331.96|4331.96|4330.56|4330.56|0
1637764690000|2021-11-24 14:38:10|4331.29|4331.29|4332.14|4332.14|4332.31|4332.31|4331.29|4331.29|0
1637764700000|2021-11-24 14:38:20|4332.49|4332.49|4333.92|4333.92|4333.92|4333.92|4331.79|4331.79|0
1637764710000|2021-11-24 14:38:30|4334.08|4334.08|4335.24|4335.24|4335.58|4335.58|4334.08|4334.08|0
1637764730000|2021-11-24 14:38:50|4335.08|4335.08|4332.65|4332.65|4335.08|4335.08|4332.47|4332.47|0
1637764740000|2021-11-24 14:39:00|4331.97|4331.97|4330.6|4330.6|4331.97|4331.97|4330.6|4330.6|0
1637764750000|2021-11-24 14:39:10|4330.54|4330.54|4330.66|4330.66|4330.66|4330.66|4330.54|4330.54|0
1637764760000|2021-11-24 14:39:20|4330.84|4330.84|4331.01|4331.01|4331.01|4331.01|4330.84|4330.84|0
1637764770000|2021-11-24 14:39:30|4330.31|4330.31|4329.78|4329.78|4330.31|4330.31|4329.78|4329.78|0
1637764780000|2021-11-24 14:39:40|4329.46|4329.46|4328.03|4328.03|4329.46|4329.46|4328.03|4328.03|0
1637764790000|2021-11-24 14:39:50|4328.55|4328.55|4328.03|4328.03|4328.73|4328.73|4328.03|4328.03|0
1637764800000|2021-11-24 14:40:00|4328.55|4328.55|4328.73|4328.73|4328.73|4328.73|4328.55|4328.55|0
1637764810000|2021-11-24 14:40:10|4328.55|4328.55|4325.46|4325.46|4328.55|4328.55|4325.46|4325.46|0
1637764820000|2021-11-24 14:40:20|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|4325.98|0
1637764830000|2021-11-24 14:40:30|4327.01|4327.01|4328.24|4328.24|4328.24|4328.24|4327.01|4327.01|0
1637764840000|2021-11-24 14:40:40|4328.76|4328.76|4329.96|4329.96|4329.96|4329.96|4328.76|4328.76|0
1637764860000|2021-11-24 14:41:00|4330.31|4330.31|4331.54|4331.54|4331.54|4331.54|4330.31|4330.31|0
1637764870000|2021-11-24 14:41:10|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|4332.42|0
1637764880000|2021-11-24 14:41:20|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|4332.94|0
1637764890000|2021-11-24 14:41:30|4333.82|4333.82|4333.65|4333.65|4333.82|4333.82|4333.12|4333.12|0
1637764900000|2021-11-24 14:41:40|4334.32|4334.32|4335.2|4335.2|4335.2|4335.2|4334.32|4334.32|0
1637764920000|2021-11-24 14:42:00|4335.9|4335.9|4338.53|4338.53|4338.53|4338.53|4335.55|4335.55|0
1637764930000|2021-11-24 14:42:10|4339.76|4339.76|4340.11|4340.11|4340.11|4340.11|4339.41|4339.41|0
1637764940000|2021-11-24 14:42:20|4340.63|4340.63|4340.45|4340.45|4340.63|4340.63|4340.28|4340.28|0
1637764950000|2021-11-24 14:42:30|4339.63|4339.63|4339.42|4339.42|4339.63|4339.63|4339.08|4339.08|0
1637764970000|2021-11-24 14:42:50|4339.79|4339.79|4339.09|4339.09|4339.79|4339.79|4338.03|4338.03|0
1637764980000|2021-11-24 14:43:00|4338.56|4338.56|4339.26|4339.26|4339.26|4339.26|4338.56|4338.56|0
1637764990000|2021-11-24 14:43:10|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|0
1637765000000|2021-11-24 14:43:20|4340.11|4340.11|4341.52|4341.52|4341.52|4341.52|4340.11|4340.11|0
1637765010000|2021-11-24 14:43:30|4339.94|4339.94|4336.82|4336.82|4339.94|4339.94|4336.66|4336.66|0
1637765020000|2021-11-24 14:43:40|4336.29|4336.29|4335.62|4335.62|4336.29|4336.29|4335.62|4335.62|0
1637765040000|2021-11-24 14:44:00|4334.92|4334.92|4335.44|4335.44|4335.44|4335.44|4334.92|4334.92|0
1637765050000|2021-11-24 14:44:10|4336.32|4336.32|4336.64|4336.64|4337.7|4337.7|4336.32|4336.32|0
1637765060000|2021-11-24 14:44:20|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|0
1637765070000|2021-11-24 14:44:30|4335.77|4335.77|4336.29|4336.29|4336.82|4336.82|4335.77|4335.77|0
1637765090000|2021-11-24 14:44:50|4335.94|4335.94|4335.42|4335.42|4335.94|4335.94|4335.42|4335.42|0
1637765100000|2021-11-24 14:45:00|4336.12|4336.12|4339.73|4339.73|4339.73|4339.73|4335.42|4335.42|0
1637765110000|2021-11-24 14:45:10|4340.08|4340.08|4340.81|4340.81|4340.81|4340.81|4340.08|4340.08|0
1637765120000|2021-11-24 14:45:20|4340.97|4340.97|4339.11|4339.11|4341.13|4341.13|4338.75|4338.75|0
1637765130000|2021-11-24 14:45:30|4338.96|4338.96|4336.88|4336.88|4338.96|4338.96|4336.88|4336.88|0
1637765140000|2021-11-24 14:45:40|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|4337.24|0
1637765170000|2021-11-24 14:46:10|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|4336.36|0
1637765180000|2021-11-24 14:46:20|4336.88|4336.88|4337.41|4337.41|4337.41|4337.41|4336.88|4336.88|0
1637765210000|2021-11-24 14:46:50|4337.24|4337.24|4337.06|4337.06|4337.24|4337.24|4337.06|4337.06|0
1637765230000|2021-11-24 14:47:10|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|4336.88|0
1637765250000|2021-11-24 14:47:30|4336.83|4336.83|4336.57|4336.57|4336.83|4336.83|4336.57|4336.57|0
1637765260000|2021-11-24 14:47:40|4336.41|4336.41|4336.74|4336.74|4336.74|4336.74|4336.41|4336.41|0
1637765280000|2021-11-24 14:48:00|4336.21|4336.21|4336.62|4336.62|4336.62|4336.62|4336.1|4336.1|0
1637765290000|2021-11-24 14:48:10|4337.15|4337.15|4336.97|4336.97|4337.15|4337.15|4336.97|4336.97|0
1637765300000|2021-11-24 14:48:20|4337.32|4337.32|4337.82|4337.82|4338.52|4338.52|4337.32|4337.32|0
1637765310000|2021-11-24 14:48:30|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|0
1637765320000|2021-11-24 14:48:40|4338.82|4338.82|4337.96|4337.96|4338.82|4338.82|4337.96|4337.96|0
1637765330000|2021-11-24 14:48:50|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|4338.48|0
1637765340000|2021-11-24 14:49:00|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|4337.61|0
1637765350000|2021-11-24 14:49:10|4337.26|4337.26|4336.03|4336.03|4337.26|4337.26|4335.85|4335.85|0
1637765370000|2021-11-24 14:49:30|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|4335.15|0
1637765380000|2021-11-24 14:49:40|4335.32|4335.32|4335.49|4335.49|4335.49|4335.49|4335.32|4335.32|0
1637765390000|2021-11-24 14:49:50|4335.26|4335.26|4333.21|4333.21|4335.31|4335.31|4333.21|4333.21|0
1637765400000|2021-11-24 14:50:00|4333.56|4333.56|4334.03|4334.03|4334.38|4334.38|4333.56|4333.56|0
1637765420000|2021-11-24 14:50:20|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|0
1637765430000|2021-11-24 14:50:30|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|4334.23|0
1637765440000|2021-11-24 14:50:40|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|4334.38|0
1637765450000|2021-11-24 14:50:50|4334.21|4334.21|4333.01|4333.01|4334.21|4334.21|4333.01|4333.01|0
1637765480000|2021-11-24 14:51:20|4332.48|4332.48|4332.32|4332.32|4332.48|4332.48|4332.32|4332.32|0
1637765490000|2021-11-24 14:51:30|4332.99|4332.99|4334.57|4334.57|4334.57|4334.57|4332.99|4332.99|0
1637765500000|2021-11-24 14:51:40|4335.25|4335.25|4335.35|4335.35|4335.35|4335.35|4335.25|4335.25|0
1637765520000|2021-11-24 14:52:00|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|4335.47|0
1637765560000|2021-11-24 14:52:40|4335.37|4335.37|4335.26|4335.26|4335.37|4335.37|4335.26|4335.26|0
1637765590000|2021-11-24 14:53:10|4336.14|4336.14|4336.94|4336.94|4336.94|4336.94|4335.79|4335.79|0
1637765630000|2021-11-24 14:53:50|4337.29|4337.29|4338.35|4338.35|4338.7|4338.7|4336.62|4336.62|0
1637765640000|2021-11-24 14:54:00|4337.82|4337.82|4336.59|4336.59|4337.82|4337.82|4336.59|4336.59|0
1637765660000|2021-11-24 14:54:20|4338|4338|4336.24|4336.24|4338|4338|4336.24|4336.24|0
1637765670000|2021-11-24 14:54:30|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|4335.57|0
1637765690000|2021-11-24 14:54:50|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|0
1637765730000|2021-11-24 14:55:30|4335.5|4335.5|4336.22|4336.22|4336.28|4336.28|4335.5|4335.5|0
1637765760000|2021-11-24 14:56:00|4337.63|4337.63|4336.49|4336.49|4337.63|4337.63|4336.22|4336.22|0
1637765770000|2021-11-24 14:56:10|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1637765780000|2021-11-24 14:56:20|4336.66|4336.66|4336.31|4336.31|4336.66|4336.66|4336.31|4336.31|0
1637765790000|2021-11-24 14:56:30|4336.1|4336.1|4335.98|4335.98|4336.1|4336.1|4335.98|4335.98|0
1637765820000|2021-11-24 14:57:00|4335.28|4335.28|4334.26|4334.26|4335.28|4335.28|4333.91|4333.91|0
1637765830000|2021-11-24 14:57:10|4334.43|4334.43|4334.58|4334.58|4334.58|4334.58|4334.43|4334.43|0
1637765840000|2021-11-24 14:57:20|4334.93|4334.93|4334.93|4334.93|4334.93|4334.93|4334.93|4334.93|0
1637765860000|2021-11-24 14:57:40|4337.03|4337.03|4332.83|4332.83|4337.03|4337.03|4332.83|4332.83|0
1637765870000|2021-11-24 14:57:50|4331.07|4331.07|4332.12|4332.12|4332.12|4332.12|4331.07|4331.07|0
1637765880000|2021-11-24 14:58:00|4332.3|4332.3|4331.6|4331.6|4332.3|4332.3|4331.6|4331.6|0
1637765890000|2021-11-24 14:58:10|4333|4333|4333|4333|4333|4333|4333|4333|0
1637765900000|2021-11-24 14:58:20|4332.48|4332.48|4332.12|4332.12|4332.48|4332.48|4332.12|4332.12|0
1637765910000|2021-11-24 14:58:30|4332.23|4332.23|4334.11|4334.11|4334.11|4334.11|4332.23|4332.23|0
1637765920000|2021-11-24 14:58:40|4333.23|4333.23|4333.05|4333.05|4333.23|4333.23|4332.88|4332.88|0
1637765930000|2021-11-24 14:58:50|4332.7|4332.7|4333.98|4333.98|4333.98|4333.98|4332.7|4332.7|0
1637765940000|2021-11-24 14:59:00|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|4334.34|0
1637765950000|2021-11-24 14:59:10|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|4333.63|0
1637765960000|2021-11-24 14:59:20|4334.34|4334.34|4333.81|4333.81|4334.34|4334.34|4333.81|4333.81|0
1637765970000|2021-11-24 14:59:30|4333.46|4333.46|4334.16|4334.16|4335.21|4335.21|4333.46|4333.46|0
1637765990000|2021-11-24 14:59:50|4333.98|4333.98|4331.35|4331.35|4333.98|4333.98|4331.35|4331.35|0
1637766000000|2021-11-24 15:00:00|4330.52|4330.52|4331.08|4331.08|4331.08|4331.08|4329.68|4329.68|0
1637766010000|2021-11-24 15:00:10|4330.73|4330.73|4331.46|4331.46|4331.46|4331.46|4330.06|4330.06|0
1637766020000|2021-11-24 15:00:20|4334.44|4334.44|4331.11|4331.11|4334.44|4334.44|4331.11|4331.11|0
1637766030000|2021-11-24 15:00:30|4331.28|4331.28|4331.08|4331.08|4331.78|4331.78|4331.08|4331.08|0
1637766040000|2021-11-24 15:00:40|4331.76|4331.76|4332.99|4332.99|4333.69|4333.69|4331.76|4331.76|0
1637766050000|2021-11-24 15:00:50|4332.64|4332.64|4332.11|4332.11|4332.64|4332.64|4331.41|4331.41|0
1637766060000|2021-11-24 15:01:00|4332.44|4332.44|4332.96|4332.96|4333.31|4333.31|4332.44|4332.44|0
1637766070000|2021-11-24 15:01:10|4332.79|4332.79|4331.58|4331.58|4332.79|4332.79|4331.58|4331.58|0
1637766080000|2021-11-24 15:01:20|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|4332.11|0
1637766090000|2021-11-24 15:01:30|4331.94|4331.94|4332.97|4332.97|4332.97|4332.97|4331.94|4331.94|0
1637766100000|2021-11-24 15:01:40|4333.15|4333.15|4332.61|4332.61|4333.83|4333.83|4332.61|4332.61|0
1637766110000|2021-11-24 15:01:50|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|4333.13|0
1637766120000|2021-11-24 15:02:00|4332.46|4332.46|4332.64|4332.64|4332.64|4332.64|4331.9|4331.9|0
1637766130000|2021-11-24 15:02:10|4332.47|4332.47|4332.13|4332.13|4332.47|4332.47|4332.13|4332.13|0
1637766150000|2021-11-24 15:02:30|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|4333.01|0
1637766180000|2021-11-24 15:03:00|4332.34|4332.34|4331.46|4331.46|4332.34|4332.34|4331.46|4331.46|0
1637766190000|2021-11-24 15:03:10|4331.28|4331.28|4331.81|4331.81|4331.81|4331.81|4330.76|4330.76|0
1637766210000|2021-11-24 15:03:30|4331.46|4331.46|4331.8|4331.8|4331.8|4331.8|4331.46|4331.46|0
1637766220000|2021-11-24 15:03:40|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|4332.32|0
1637766230000|2021-11-24 15:03:50|4333|4333|4333|4333|4333|4333|4333|4333|0
1637766240000|2021-11-24 15:04:00|4333.88|4333.88|4333.17|4333.17|4333.88|4333.88|4333.17|4333.17|0
1637766260000|2021-11-24 15:04:20|4334.05|4334.05|4334.93|4334.93|4334.93|4334.93|4334.05|4334.05|0
1637766270000|2021-11-24 15:04:30|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|4335.03|0
1637766280000|2021-11-24 15:04:40|4334.86|4334.86|4335.21|4335.21|4335.21|4335.21|4334.86|4334.86|0
1637766290000|2021-11-24 15:04:50|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|0
1637766300000|2021-11-24 15:05:00|4336.26|4336.26|4335.21|4335.21|4336.26|4336.26|4335.21|4335.21|0
1637766310000|2021-11-24 15:05:10|4335.1|4335.1|4335.78|4335.78|4335.78|4335.78|4335.1|4335.1|0
1637766320000|2021-11-24 15:05:20|4336.31|4336.31|4335.42|4335.42|4336.31|4336.31|4335.42|4335.42|0
1637766340000|2021-11-24 15:05:40|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|4335.07|0
1637766360000|2021-11-24 15:06:00|4335.77|4335.77|4336.62|4336.62|4336.62|4336.62|4335.77|4335.77|0
1637766370000|2021-11-24 15:06:10|4337.3|4337.3|4337.41|4337.41|4337.41|4337.41|4337.3|4337.3|0
1637766380000|2021-11-24 15:06:20|4337.76|4337.76|4338.47|4338.47|4338.47|4338.47|4337.76|4337.76|0
1637766390000|2021-11-24 15:06:30|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1637766400000|2021-11-24 15:06:40|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|4338.97|0
1637766410000|2021-11-24 15:06:50|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|4339.23|0
1637766420000|2021-11-24 15:07:00|4339.11|4339.11|4337.68|4337.68|4339.11|4339.11|4337.68|4337.68|0
1637766430000|2021-11-24 15:07:10|4338.39|4338.39|4338.03|4338.03|4338.39|4338.39|4338.03|4338.03|0
1637766470000|2021-11-24 15:07:50|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|0
1637766480000|2021-11-24 15:08:00|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|4338.39|0
1637766490000|2021-11-24 15:08:10|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|0
1637766510000|2021-11-24 15:08:30|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4338.74|4338.74|0
1637766520000|2021-11-24 15:08:40|4339.58|4339.58|4341.26|4341.26|4341.26|4341.26|4339.58|4339.58|0
1637766530000|2021-11-24 15:08:50|4341.09|4341.09|4340.21|4340.21|4341.09|4341.09|4340.21|4340.21|0
1637766540000|2021-11-24 15:09:00|4339.88|4339.88|4339.71|4339.71|4339.88|4339.88|4339.71|4339.71|0
1637766560000|2021-11-24 15:09:20|4339.18|4339.18|4337.98|4337.98|4339.18|4339.18|4337.98|4337.98|0
1637766570000|2021-11-24 15:09:30|4337.63|4337.63|4336.93|4336.93|4337.63|4337.63|4336.93|4336.93|0
1637766580000|2021-11-24 15:09:40|4337.1|4337.1|4335.35|4335.35|4337.1|4337.1|4335.35|4335.35|0
1637766590000|2021-11-24 15:09:50|4335.53|4335.53|4334.64|4334.64|4335.53|4335.53|4334.64|4334.64|0
1637766600000|2021-11-24 15:10:00|4334.11|4334.11|4332.07|4332.07|4334.11|4334.11|4332.07|4332.07|0
1637766610000|2021-11-24 15:10:10|4332.24|4332.24|4332.59|4332.59|4332.94|4332.94|4331.54|4331.54|0
1637766620000|2021-11-24 15:10:20|4331.72|4331.72|4332.91|4332.91|4332.91|4332.91|4331.5|4331.5|0
1637766630000|2021-11-24 15:10:30|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|4332.74|0
1637766640000|2021-11-24 15:10:40|4333.97|4333.97|4334.24|4334.24|4334.24|4334.24|4333.97|4333.97|0
1637766650000|2021-11-24 15:10:50|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|4334.76|0
1637766660000|2021-11-24 15:11:00|4335.81|4335.81|4336.5|4336.5|4336.5|4336.5|4335.81|4335.81|0
1637766670000|2021-11-24 15:11:10|4335.63|4335.63|4336.36|4336.36|4336.36|4336.36|4335.63|4335.63|0
1637766680000|2021-11-24 15:11:20|4335.84|4335.84|4336.07|4336.07|4336.19|4336.19|4335.84|4335.84|0
1637766690000|2021-11-24 15:11:30|4335.37|4335.37|4334.88|4334.88|4335.37|4335.37|4334.88|4334.88|0
1637766700000|2021-11-24 15:11:40|4334.35|4334.35|4334.88|4334.88|4334.88|4334.88|4334.35|4334.35|0
1637766730000|2021-11-24 15:12:10|4335.23|4335.23|4334.88|4334.88|4335.23|4335.23|4334.88|4334.88|0
1637766740000|2021-11-24 15:12:20|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|0
1637766760000|2021-11-24 15:12:40|4335.58|4335.58|4335.23|4335.23|4335.58|4335.58|4335.23|4335.23|0
1637766770000|2021-11-24 15:12:50|4335.75|4335.75|4335.58|4335.58|4336.28|4336.28|4335.58|4335.58|0
1637766800000|2021-11-24 15:13:20|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|4335.43|0
1637766810000|2021-11-24 15:13:30|4335.78|4335.78|4335.08|4335.08|4335.78|4335.78|4335.08|4335.08|0
1637766830000|2021-11-24 15:13:50|4335.61|4335.61|4334.73|4334.73|4335.61|4335.61|4334.73|4334.73|0
1637766840000|2021-11-24 15:14:00|4334.91|4334.91|4334.85|4334.85|4335.08|4335.08|4334.85|4334.85|0
1637766850000|2021-11-24 15:14:10|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|0
1637766860000|2021-11-24 15:14:20|4334.49|4334.49|4334.85|4334.85|4334.85|4334.85|4334.49|4334.49|0
1637766890000|2021-11-24 15:14:50|4335.02|4335.02|4334.67|4334.67|4335.02|4335.02|4334.67|4334.67|0
1637766900000|2021-11-24 15:15:00|4334.79|4334.79|4334.61|4334.61|4334.79|4334.79|4334.61|4334.61|0
1637766910000|2021-11-24 15:15:10|4334.73|4334.73|4334.73|4334.73|4334.91|4334.91|4334.73|4334.73|0
1637766920000|2021-11-24 15:15:20|4334.55|4334.55|4334.91|4334.91|4334.91|4334.91|4334.55|4334.55|0
1637766930000|2021-11-24 15:15:30|4335.08|4335.08|4334.91|4334.91|4335.08|4335.08|4334.91|4334.91|0
1637766940000|2021-11-24 15:15:40|4335.08|4335.08|4334.91|4334.91|4335.08|4335.08|4334.91|4334.91|0
1637766950000|2021-11-24 15:15:50|4335.96|4335.96|4335.63|4335.63|4336.65|4336.65|4335.63|4335.63|0
1637766970000|2021-11-24 15:16:10|4336.16|4336.16|4338.08|4338.08|4338.08|4338.08|4336.16|4336.16|0
1637766980000|2021-11-24 15:16:20|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|4338.76|0
1637766990000|2021-11-24 15:16:30|4339.11|4339.11|4339.95|4339.95|4339.95|4339.95|4339.11|4339.11|0
1637767010000|2021-11-24 15:16:50|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|0
1637767020000|2021-11-24 15:17:00|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|4341.5|0
1637767030000|2021-11-24 15:17:10|4339.92|4339.92|4339.75|4339.75|4340.28|4340.28|4339.75|4339.75|0
1637767040000|2021-11-24 15:17:20|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|4340.17|0
1637767060000|2021-11-24 15:17:40|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|4340.22|0
1637767070000|2021-11-24 15:17:50|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|0
1637767090000|2021-11-24 15:18:10|4343.05|4343.05|4343.41|4343.41|4343.41|4343.41|4343.05|4343.05|0
1637767100000|2021-11-24 15:18:20|4343.57|4343.57|4344.08|4344.08|4344.08|4344.08|4343.57|4343.57|0
1637767120000|2021-11-24 15:18:40|4343.38|4343.38|4344.61|4344.61|4344.61|4344.61|4343.38|4343.38|0
1637767140000|2021-11-24 15:19:00|4344.66|4344.66|4345.34|4345.34|4345.34|4345.34|4344.66|4344.66|0
1637767150000|2021-11-24 15:19:10|4344.99|4344.99|4346.04|4346.04|4346.04|4346.04|4344.99|4344.99|0
1637767160000|2021-11-24 15:19:20|4346.56|4346.56|4345.51|4345.51|4346.56|4346.56|4345.51|4345.51|0
1637767180000|2021-11-24 15:19:40|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|0
1637767190000|2021-11-24 15:19:50|4344.99|4344.99|4343.05|4343.05|4345.16|4345.16|4343.05|4343.05|0
1637767200000|2021-11-24 15:20:00|4342.89|4342.89|4343.59|4343.59|4343.59|4343.59|4342.89|4342.89|0
1637767230000|2021-11-24 15:20:30|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|0
1637767240000|2021-11-24 15:20:40|4344.79|4344.79|4345.5|4345.5|4345.5|4345.5|4344.79|4344.79|0
1637767260000|2021-11-24 15:21:00|4346.37|4346.37|4347.63|4347.63|4347.63|4347.63|4346.37|4346.37|0
1637767270000|2021-11-24 15:21:10|4347.98|4347.98|4347.45|4347.45|4347.98|4347.98|4347.45|4347.45|0
1637767290000|2021-11-24 15:21:30|4347.98|4347.98|4347.28|4347.28|4347.98|4347.98|4347.28|4347.28|0
1637767300000|2021-11-24 15:21:40|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|4347.45|0
1637767320000|2021-11-24 15:22:00|4346.58|4346.58|4347.28|4347.28|4347.98|4347.98|4346.05|4346.05|0
1637767330000|2021-11-24 15:22:10|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|4347.63|0
1637767350000|2021-11-24 15:22:30|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|0
1637767380000|2021-11-24 15:23:00|4348.83|4348.83|4348.68|4348.68|4348.83|4348.83|4348.16|4348.16|0
1637767390000|2021-11-24 15:23:10|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|4348.16|0
1637767420000|2021-11-24 15:23:40|4348.33|4348.33|4347.28|4347.28|4348.33|4348.33|4347.28|4347.28|0
1637767440000|2021-11-24 15:24:00|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|4347.1|0
1637767460000|2021-11-24 15:24:20|4347.27|4347.27|4348.32|4348.32|4348.32|4348.32|4347.27|4347.27|0
1637767500000|2021-11-24 15:25:00|4348.49|4348.49|4348.16|4348.16|4348.49|4348.49|4348.16|4348.16|0
1637767520000|2021-11-24 15:25:20|4347.63|4347.63|4348.68|4348.68|4348.68|4348.68|4347.63|4347.63|0
1637767540000|2021-11-24 15:25:40|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|4349.03|0
1637767550000|2021-11-24 15:25:50|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|4349.56|0
1637767560000|2021-11-24 15:26:00|4348.68|4348.68|4348.51|4348.51|4348.68|4348.68|4348.51|4348.51|0
1637767570000|2021-11-24 15:26:10|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|4348.68|0
1637767580000|2021-11-24 15:26:20|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|4349.02|0
1637767620000|2021-11-24 15:27:00|4348.87|4348.87|4349.57|4349.57|4349.75|4349.75|4348.87|4348.87|0
1637767630000|2021-11-24 15:27:10|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|4349.4|0
1637767640000|2021-11-24 15:27:20|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|4348.72|0
1637767650000|2021-11-24 15:27:30|4348.83|4348.83|4349.31|4349.31|4349.31|4349.31|4348.83|4348.83|0
1637767660000|2021-11-24 15:27:40|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|0
1637767670000|2021-11-24 15:27:50|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|4351.06|0
1637767680000|2021-11-24 15:28:00|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|4350.54|0
1637767690000|2021-11-24 15:28:10|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|4351.24|0
1637767710000|2021-11-24 15:28:30|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|4351.13|0
1637767720000|2021-11-24 15:28:40|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|4350.43|0
1637767730000|2021-11-24 15:28:50|4350.61|4350.61|4350.26|4350.26|4350.61|4350.61|4350.26|4350.26|0
1637767740000|2021-11-24 15:29:00|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|4350.61|0
1637767750000|2021-11-24 15:29:10|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|4350.71|0
1637767760000|2021-11-24 15:29:20|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|4350.59|0
1637767770000|2021-11-24 15:29:30|4350.49|4350.49|4350.65|4350.65|4350.65|4350.65|4350.49|4350.49|0
1637767790000|2021-11-24 15:29:50|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|4350.12|0
1637767800000|2021-11-24 15:30:00|4350.3|4350.3|4349.75|4349.75|4350.45|4350.45|4349.75|4349.75|0
1637767820000|2021-11-24 15:30:20|4349.59|4349.59|4348.72|4348.72|4349.59|4349.59|4348.72|4348.72|0
1637767830000|2021-11-24 15:30:30|4347.67|4347.67|4346.09|4346.09|4347.67|4347.67|4345.39|4345.39|0
1637767840000|2021-11-24 15:30:40|4346.44|4346.44|4341.46|4341.46|4346.44|4346.44|4341.29|4341.29|0
1637767850000|2021-11-24 15:30:50|4341.11|4341.11|4343.22|4343.22|4343.22|4343.22|4341.11|4341.11|0
1637767860000|2021-11-24 15:31:00|4343.04|4343.04|4344.09|4344.09|4344.09|4344.09|4343.04|4343.04|0
1637767890000|2021-11-24 15:31:30|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|0
1637767900000|2021-11-24 15:31:40|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1637767910000|2021-11-24 15:31:50|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|0
1637767920000|2021-11-24 15:32:00|4344.84|4344.84|4345.34|4345.34|4345.51|4345.51|4344.84|4344.84|0
1637767940000|2021-11-24 15:32:20|4344.29|4344.29|4351.48|4351.48|4351.65|4351.65|4344.29|4344.29|0
1637767950000|2021-11-24 15:32:30|4352.35|4352.35|4348.38|4348.38|4352.35|4352.35|4342.18|4342.18|0
1637767960000|2021-11-24 15:32:40|4347.85|4347.85|4345.05|4345.05|4349.08|4349.08|4345.05|4345.05|0
1637767970000|2021-11-24 15:32:50|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|4345.92|0
1637768000000|2021-11-24 15:33:20|4346.45|4346.45|4346.62|4346.62|4346.62|4346.62|4346.45|4346.45|0
1637768030000|2021-11-24 15:33:50|4346.8|4346.8|4346.45|4346.45|4346.8|4346.8|4346.45|4346.45|0
1637768070000|2021-11-24 15:34:30|4348.2|4348.2|4348.55|4348.55|4348.55|4348.55|4348.2|4348.2|0
1637768080000|2021-11-24 15:34:40|4347.88|4347.88|4346.71|4346.71|4347.88|4347.88|4346.71|4346.71|0
1637768120000|2021-11-24 15:35:20|4345.3|4345.3|4344.63|4344.63|4345.3|4345.3|4344.63|4344.63|0
1637768140000|2021-11-24 15:35:40|4344.45|4344.45|4342.71|4342.71|4344.45|4344.45|4342.71|4342.71|0
1637768160000|2021-11-24 15:36:00|4342.04|4342.04|4341.87|4341.87|4342.04|4342.04|4341.87|4341.87|0
1637768170000|2021-11-24 15:36:10|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|4341.82|0
1637768180000|2021-11-24 15:36:20|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|4343.4|0
1637768190000|2021-11-24 15:36:30|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|4344.1|0
1637768210000|2021-11-24 15:36:50|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|4344.78|0
1637768260000|2021-11-24 15:37:40|4343.72|4343.72|4343.03|4343.03|4343.72|4343.72|4343.03|4343.03|0
1637768280000|2021-11-24 15:38:00|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|4343.56|0
1637768310000|2021-11-24 15:38:30|4344.44|4344.44|4343.76|4343.76|4344.44|4344.44|4343.76|4343.76|0
1637768360000|2021-11-24 15:39:20|4342.71|4342.71|4342.64|4342.64|4342.71|4342.71|4342.29|4342.29|0
1637768390000|2021-11-24 15:39:50|4342.93|4342.93|4343.63|4343.63|4343.63|4343.63|4342.41|4342.41|0
1637768410000|2021-11-24 15:40:10|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|0
1637768430000|2021-11-24 15:40:30|4343.81|4343.81|4344.16|4344.16|4344.16|4344.16|4343.81|4343.81|0
1637768440000|2021-11-24 15:40:40|4345.04|4345.04|4343.11|4343.11|4345.04|4345.04|4343.11|4343.11|0
1637768460000|2021-11-24 15:41:00|4343.28|4343.28|4342.93|4342.93|4343.28|4343.28|4342.93|4342.93|0
1637768470000|2021-11-24 15:41:10|4343.46|4343.46|4343.99|4343.99|4345.74|4345.74|4343.46|4343.46|0
1637768480000|2021-11-24 15:41:20|4343.31|4343.31|4342.4|4342.4|4343.31|4343.31|4342.4|4342.4|0
1637768490000|2021-11-24 15:41:30|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|4342.93|0
1637768500000|2021-11-24 15:41:40|4341.52|4341.52|4341.76|4341.76|4341.76|4341.76|4341.52|4341.52|0
1637768510000|2021-11-24 15:41:50|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|4341.46|0
1637768520000|2021-11-24 15:42:00|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|0
1637768540000|2021-11-24 15:42:20|4340.76|4340.76|4340.94|4340.94|4340.94|4340.94|4340.76|4340.76|0
1637768560000|2021-11-24 15:42:40|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|4340.78|0
1637768570000|2021-11-24 15:42:50|4339.73|4339.73|4337.65|4337.65|4339.73|4339.73|4337.65|4337.65|0
1637768580000|2021-11-24 15:43:00|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|0
1637768600000|2021-11-24 15:43:20|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|4338.01|0
1637768630000|2021-11-24 15:43:50|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|4337.85|0
1637768650000|2021-11-24 15:44:10|4337.15|4337.15|4337.5|4337.5|4337.5|4337.5|4336.98|4336.98|0
1637768670000|2021-11-24 15:44:30|4337.35|4337.35|4336.68|4336.68|4337.35|4337.35|4336.68|4336.68|0
1637768680000|2021-11-24 15:44:40|4336.63|4336.63|4336.57|4336.57|4336.63|4336.63|4336.57|4336.57|0
1637768690000|2021-11-24 15:44:50|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|0
1637768700000|2021-11-24 15:45:00|4336.28|4336.28|4336.1|4336.1|4336.45|4336.45|4336.1|4336.1|0
1637768710000|2021-11-24 15:45:10|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|4335.75|0
1637768720000|2021-11-24 15:45:20|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|0
1637768730000|2021-11-24 15:45:30|4338.35|4338.35|4338|4338|4338.88|4338.88|4337.48|4337.48|0
1637768740000|2021-11-24 15:45:40|4338.35|4338.35|4339.94|4339.94|4339.94|4339.94|4338.35|4338.35|0
1637768760000|2021-11-24 15:46:00|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|4339.78|0
1637768770000|2021-11-24 15:46:10|4340.13|4340.13|4340.31|4340.31|4340.31|4340.31|4340.13|4340.13|0
1637768800000|2021-11-24 15:46:40|4339.08|4339.08|4339.6|4339.6|4339.6|4339.6|4339.08|4339.08|0
1637768840000|2021-11-24 15:47:20|4338.55|4338.55|4338.17|4338.17|4338.55|4338.55|4337.67|4337.67|0
1637768860000|2021-11-24 15:47:40|4337.47|4337.47|4337.32|4337.32|4337.47|4337.47|4337.32|4337.32|0
1637768870000|2021-11-24 15:47:50|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1637768900000|2021-11-24 15:48:20|4338.36|4338.36|4339.24|4339.24|4339.24|4339.24|4338.36|4338.36|0
1637768920000|2021-11-24 15:48:40|4339.07|4339.07|4339.77|4339.77|4339.77|4339.77|4339.07|4339.07|0
1637768930000|2021-11-24 15:48:50|4339.24|4339.24|4339.07|4339.07|4339.24|4339.24|4339.07|4339.07|0
1637768990000|2021-11-24 15:49:50|4339.42|4339.42|4340.3|4340.3|4340.3|4340.3|4339.42|4339.42|0
1637769000000|2021-11-24 15:50:00|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1637769010000|2021-11-24 15:50:10|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|0
1637769020000|2021-11-24 15:50:20|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1637769030000|2021-11-24 15:50:30|4341|4341|4341|4341|4341|4341|4341|4341|0
1637769040000|2021-11-24 15:50:40|4341.18|4341.18|4341.35|4341.35|4341.35|4341.35|4340.83|4340.83|0
1637769050000|2021-11-24 15:50:50|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|0
1637769060000|2021-11-24 15:51:00|4341.18|4341.18|4340.65|4340.65|4341.18|4341.18|4340.65|4340.65|0
1637769080000|2021-11-24 15:51:20|4340.48|4340.48|4340.3|4340.3|4340.83|4340.83|4340.13|4340.13|0
1637769090000|2021-11-24 15:51:30|4339.78|4339.78|4339.43|4339.43|4339.78|4339.78|4339.43|4339.43|0
1637769110000|2021-11-24 15:51:50|4339.08|4339.08|4339.25|4339.25|4339.43|4339.43|4339.08|4339.08|0
1637769120000|2021-11-24 15:52:00|4338.72|4338.72|4339.11|4339.11|4339.11|4339.11|4338.41|4338.41|0
1637769130000|2021-11-24 15:52:10|4339.79|4339.79|4339.44|4339.44|4339.96|4339.96|4339.44|4339.44|0
1637769150000|2021-11-24 15:52:30|4339.61|4339.61|4339.26|4339.26|4339.61|4339.61|4339.26|4339.26|0
1637769160000|2021-11-24 15:52:40|4338.73|4338.73|4339.06|4339.06|4339.41|4339.41|4338.73|4338.73|0
1637769170000|2021-11-24 15:52:50|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|0
1637769180000|2021-11-24 15:53:00|4337.31|4337.31|4337.66|4337.66|4337.66|4337.66|4337.31|4337.31|0
1637769190000|2021-11-24 15:53:10|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|4337.31|0
1637769200000|2021-11-24 15:53:20|4337.13|4337.13|4336.73|4336.73|4337.13|4337.13|4336.73|4336.73|0
1637769210000|2021-11-24 15:53:30|4336.55|4336.55|4336.38|4336.38|4336.55|4336.55|4336.03|4336.03|0
1637769220000|2021-11-24 15:53:40|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|0
1637769230000|2021-11-24 15:53:50|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|4336.67|0
1637769240000|2021-11-24 15:54:00|4337.2|4337.2|4336.5|4336.5|4337.2|4337.2|4336.5|4336.5|0
1637769250000|2021-11-24 15:54:10|4336.32|4336.32|4336.15|4336.15|4336.32|4336.32|4336.15|4336.15|0
1637769260000|2021-11-24 15:54:20|4335.45|4335.45|4336.15|4336.15|4336.15|4336.15|4335.45|4335.45|0
1637769270000|2021-11-24 15:54:30|4336.1|4336.1|4336.27|4336.27|4336.27|4336.27|4336.1|4336.1|0
1637769280000|2021-11-24 15:54:40|4335.57|4335.57|4336.62|4336.62|4336.62|4336.62|4335.57|4335.57|0
1637769290000|2021-11-24 15:54:50|4336.27|4336.27|4335.74|4335.74|4336.27|4336.27|4335.74|4335.74|0
1637769300000|2021-11-24 15:55:00|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|4335.92|0
1637769320000|2021-11-24 15:55:20|4335.57|4335.57|4335.74|4335.74|4335.92|4335.92|4335.39|4335.39|0
1637769330000|2021-11-24 15:55:30|4336.1|4336.1|4336.77|4336.77|4336.77|4336.77|4336.1|4336.1|0
1637769340000|2021-11-24 15:55:40|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|0
1637769360000|2021-11-24 15:56:00|4337.3|4337.3|4336.62|4336.62|4337.3|4337.3|4336.62|4336.62|0
1637769380000|2021-11-24 15:56:20|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|4336.27|0
1637769390000|2021-11-24 15:56:30|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|4336.62|0
1637769400000|2021-11-24 15:56:40|4336.46|4336.46|4337.51|4337.51|4337.51|4337.51|4336.46|4336.46|0
1637769410000|2021-11-24 15:56:50|4337.56|4337.56|4337.67|4337.67|4337.67|4337.67|4337.56|4337.56|0
1637769430000|2021-11-24 15:57:10|4338.02|4338.02|4337.67|4337.67|4338.02|4338.02|4337.67|4337.67|0
1637769440000|2021-11-24 15:57:20|4337.49|4337.49|4336.62|4336.62|4337.49|4337.49|4336.62|4336.62|0
1637769460000|2021-11-24 15:57:40|4336.79|4336.79|4336.69|4336.69|4336.79|4336.79|4336.69|4336.69|0
1637769490000|2021-11-24 15:58:10|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|4336.9|0
1637769510000|2021-11-24 15:58:30|4336.37|4336.37|4336.72|4336.72|4336.72|4336.72|4336.37|4336.37|0
1637769520000|2021-11-24 15:58:40|4336.56|4336.56|4335.51|4335.51|4336.56|4336.56|4335.51|4335.51|0
1637769530000|2021-11-24 15:58:50|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|4334.83|0
1637769540000|2021-11-24 15:59:00|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|4335.01|0
1637769550000|2021-11-24 15:59:10|4335.11|4335.11|4334.94|4334.94|4335.11|4335.11|4334.58|4334.58|0
1637769560000|2021-11-24 15:59:20|4334.41|4334.41|4334.06|4334.06|4334.41|4334.41|4334.06|4334.06|0
1637769570000|2021-11-24 15:59:30|4334.76|4334.76|4335.46|4335.46|4335.46|4335.46|4334.76|4334.76|0
1637769580000|2021-11-24 15:59:40|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|4335.64|0
1637769590000|2021-11-24 15:59:50|4336.34|4336.34|4335.66|4335.66|4336.34|4336.34|4335.66|4335.66|0
1637769600000|2021-11-24 16:00:00|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|4334.61|0
1637769610000|2021-11-24 16:00:10|4334.26|4334.26|4333.73|4333.73|4334.26|4334.26|4333.73|4333.73|0
1637769620000|2021-11-24 16:00:20|4333.56|4333.56|4333.56|4333.56|4333.73|4333.73|4333.21|4333.21|0
1637769630000|2021-11-24 16:00:30|4333.21|4333.21|4334.26|4334.26|4334.79|4334.79|4333.21|4333.21|0
1637769640000|2021-11-24 16:00:40|4334.94|4334.94|4333.88|4333.88|4334.94|4334.94|4333.88|4333.88|0
1637769650000|2021-11-24 16:00:50|4333.71|4333.71|4334.76|4334.76|4334.76|4334.76|4333.71|4333.71|0
1637769660000|2021-11-24 16:01:00|4334.58|4334.58|4333.18|4333.18|4334.58|4334.58|4333.18|4333.18|0
1637769670000|2021-11-24 16:01:10|4332.83|4332.83|4333.01|4333.01|4333.53|4333.53|4332.83|4332.83|0
1637769680000|2021-11-24 16:01:20|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|4332.83|0
1637769690000|2021-11-24 16:01:30|4334.06|4334.06|4333.73|4333.73|4334.06|4334.06|4333.73|4333.73|0
1637769700000|2021-11-24 16:01:40|4333.38|4333.38|4333.03|4333.03|4333.38|4333.38|4333.03|4333.03|0
1637769720000|2021-11-24 16:02:00|4332.68|4332.68|4331.8|4331.8|4332.68|4332.68|4331.8|4331.8|0
1637769740000|2021-11-24 16:02:20|4332.33|4332.33|4332.68|4332.68|4332.68|4332.68|4332.33|4332.33|0
1637769750000|2021-11-24 16:02:30|4332.5|4332.5|4331.63|4331.63|4332.5|4332.5|4331.63|4331.63|0
1637769760000|2021-11-24 16:02:40|4331.8|4331.8|4331.87|4331.87|4332.15|4332.15|4331.8|4331.8|0
1637769770000|2021-11-24 16:02:50|4331.52|4331.52|4331.12|4331.12|4331.52|4331.52|4331.12|4331.12|0
1637769780000|2021-11-24 16:03:00|4330.94|4330.94|4330.39|4330.39|4330.94|4330.94|4330.22|4330.22|0
1637769790000|2021-11-24 16:03:10|4330.04|4330.04|4329.69|4329.69|4330.04|4330.04|4329.69|4329.69|0
1637769810000|2021-11-24 16:03:30|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|4329.51|0
1637769820000|2021-11-24 16:03:40|4329.68|4329.68|4328.8|4328.8|4329.68|4329.68|4328.8|4328.8|0
1637769830000|2021-11-24 16:03:50|4328.63|4328.63|4327.57|4327.57|4328.63|4328.63|4327.57|4327.57|0
1637769840000|2021-11-24 16:04:00|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|4327.92|0
1637769850000|2021-11-24 16:04:10|4328.27|4328.27|4327.4|4327.4|4328.27|4328.27|4327.4|4327.4|0
1637769860000|2021-11-24 16:04:20|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|4327.05|0
1637769870000|2021-11-24 16:04:30|4328.45|4328.45|4328.63|4328.63|4329.5|4329.5|4328.45|4328.45|0
1637769880000|2021-11-24 16:04:40|4329.33|4329.33|4329.5|4329.5|4329.5|4329.5|4329.33|4329.33|0
1637769890000|2021-11-24 16:04:50|4328.98|4328.98|4327.75|4327.75|4328.98|4328.98|4327.75|4327.75|0
1637769900000|2021-11-24 16:05:00|4328.45|4328.45|4328.63|4328.63|4328.63|4328.63|4328.45|4328.45|0
1637769910000|2021-11-24 16:05:10|4328.8|4328.8|4329.49|4329.49|4329.49|4329.49|4328.8|4328.8|0
1637769920000|2021-11-24 16:05:20|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|4329.33|0
1637769930000|2021-11-24 16:05:30|4329.85|4329.85|4331.58|4331.58|4331.58|4331.58|4329.85|4329.85|0
1637769960000|2021-11-24 16:06:00|4332.11|4332.11|4331.26|4331.26|4332.11|4332.11|4331.26|4331.26|0
1637769970000|2021-11-24 16:06:10|4331.31|4331.31|4333.06|4333.06|4333.06|4333.06|4331.31|4331.31|0
1637769980000|2021-11-24 16:06:20|4332.71|4332.71|4332.36|4332.36|4332.71|4332.71|4332.36|4332.36|0
1637769990000|2021-11-24 16:06:30|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|4332.26|0
1637770000000|2021-11-24 16:06:40|4331.9|4331.9|4331.73|4331.73|4331.9|4331.9|4331.73|4331.73|0
1637770010000|2021-11-24 16:06:50|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|4332.08|0
1637770020000|2021-11-24 16:07:00|4331.38|4331.38|4331.03|4331.03|4331.38|4331.38|4331.03|4331.03|0
1637770040000|2021-11-24 16:07:20|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|0
1637770050000|2021-11-24 16:07:30|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|4330.5|0
1637770080000|2021-11-24 16:08:00|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|4331.03|0
1637770090000|2021-11-24 16:08:10|4330.91|4330.91|4331.09|4331.09|4331.09|4331.09|4330.91|4330.91|0
1637770100000|2021-11-24 16:08:20|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|4330.91|0
1637770130000|2021-11-24 16:08:50|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|4330.73|0
1637770140000|2021-11-24 16:09:00|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|4330.85|0
1637770150000|2021-11-24 16:09:10|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|4330.68|0
1637770170000|2021-11-24 16:09:30|4331.03|4331.03|4331.08|4331.08|4331.08|4331.08|4331.03|4331.03|0
1637770200000|2021-11-24 16:10:00|4331.26|4331.26|4328.27|4328.27|4331.26|4331.26|4326.87|4326.87|0
1637770210000|2021-11-24 16:10:10|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|4327.57|0
1637770220000|2021-11-24 16:10:20|4328.45|4328.45|4328.63|4328.63|4329.33|4329.33|4328.4|4328.4|0
1637770230000|2021-11-24 16:10:30|4328.27|4328.27|4328.48|4328.48|4328.63|4328.63|4328.27|4328.27|0
1637770240000|2021-11-24 16:10:40|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|4328.13|0
1637770250000|2021-11-24 16:10:50|4328.07|4328.07|4324.48|4324.48|4328.07|4328.07|4322.64|4322.64|0
1637770260000|2021-11-24 16:11:00|4324.3|4324.3|4326.18|4326.18|4326.18|4326.18|4323.78|4323.78|0
1637770270000|2021-11-24 16:11:10|4326.3|4326.3|4326.14|4326.14|4326.3|4326.3|4326.14|4326.14|0
1637770280000|2021-11-24 16:11:20|4326.09|4326.09|4326.26|4326.26|4326.26|4326.26|4326.09|4326.09|0
1637770320000|2021-11-24 16:12:00|4326.94|4326.94|4326.78|4326.78|4326.94|4326.94|4326.78|4326.78|0
1637770330000|2021-11-24 16:12:10|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|0
1637770340000|2021-11-24 16:12:20|4326.25|4326.25|4326.25|4326.25|4326.25|4326.25|4326.25|4326.25|0
1637770350000|2021-11-24 16:12:30|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|4327.48|0
1637770360000|2021-11-24 16:12:40|4327.32|4327.32|4327.18|4327.18|4327.32|4327.32|4327.18|4327.18|0
1637770370000|2021-11-24 16:12:50|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|4327.03|0
1637770380000|2021-11-24 16:13:00|4326.15|4326.15|4327.38|4327.38|4328.08|4328.08|4326.15|4326.15|0
1637770390000|2021-11-24 16:13:10|4325.98|4325.98|4326.85|4326.85|4326.85|4326.85|4325.98|4325.98|0
1637770400000|2021-11-24 16:13:20|4326.74|4326.74|4328.49|4328.49|4328.49|4328.49|4326.74|4326.74|0
1637770410000|2021-11-24 16:13:30|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|4327.79|0
1637770420000|2021-11-24 16:13:40|4327.44|4327.44|4329.37|4329.37|4330.07|4330.07|4327.44|4327.44|0
1637770430000|2021-11-24 16:13:50|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|4328.31|0
1637770440000|2021-11-24 16:14:00|4328.49|4328.49|4328.31|4328.31|4328.49|4328.49|4328.31|4328.31|0
1637770450000|2021-11-24 16:14:10|4328.52|4328.52|4328.35|4328.35|4329.58|4329.58|4328.35|4328.35|0
1637770460000|2021-11-24 16:14:20|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|0
1637770470000|2021-11-24 16:14:30|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|4328.62|0
1637770480000|2021-11-24 16:14:40|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|4328.68|0
1637770490000|2021-11-24 16:14:50|4329.35|4329.35|4329.52|4329.52|4329.64|4329.64|4329.35|4329.35|0
1637770500000|2021-11-24 16:15:00|4331.28|4331.28|4331.51|4331.51|4331.51|4331.51|4331.28|4331.28|0
1637770540000|2021-11-24 16:15:40|4332.21|4332.21|4331.86|4331.86|4332.21|4332.21|4331.86|4331.86|0
1637770550000|2021-11-24 16:15:50|4332.39|4332.39|4332.15|4332.15|4332.39|4332.39|4332.15|4332.15|0
1637770560000|2021-11-24 16:16:00|4331.8|4331.8|4330.26|4330.26|4331.8|4331.8|4330.26|4330.26|0
1637770590000|2021-11-24 16:16:30|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|4330.79|0
1637770600000|2021-11-24 16:16:40|4330.61|4330.61|4330.44|4330.44|4330.61|4330.61|4330.44|4330.44|0
1637770610000|2021-11-24 16:16:50|4330.49|4330.49|4331.53|4331.53|4331.53|4331.53|4330.49|4330.49|0
1637770650000|2021-11-24 16:17:30|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|4330.83|0
1637770660000|2021-11-24 16:17:40|4331.53|4331.53|4332.04|4332.04|4332.93|4332.93|4331.53|4331.53|0
1637770670000|2021-11-24 16:17:50|4332.74|4332.74|4333.75|4333.75|4333.75|4333.75|4332.74|4332.74|0
1637770680000|2021-11-24 16:18:00|4334.01|4334.01|4334.01|4334.01|4334.06|4334.06|4334.01|4334.01|0
1637770690000|2021-11-24 16:18:10|4333.85|4333.85|4334.02|4334.02|4334.02|4334.02|4333.85|4333.85|0
1637770700000|2021-11-24 16:18:20|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|4333.85|0
1637770710000|2021-11-24 16:18:30|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|4334.02|0
1637770720000|2021-11-24 16:18:40|4334.55|4334.55|4334.37|4334.37|4334.55|4334.55|4333.85|4333.85|0
1637770730000|2021-11-24 16:18:50|4334.53|4334.53|4335.23|4335.23|4335.23|4335.23|4333.65|4333.65|0
1637770750000|2021-11-24 16:19:10|4336.11|4336.11|4336.32|4336.32|4336.32|4336.32|4336.11|4336.11|0
1637770760000|2021-11-24 16:19:20|4336.49|4336.49|4335.44|4335.44|4337.37|4337.37|4334.22|4334.22|0
1637770770000|2021-11-24 16:19:30|4335.09|4335.09|4335.97|4335.97|4335.97|4335.97|4335.09|4335.09|0
1637770800000|2021-11-24 16:20:00|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|0
1637770810000|2021-11-24 16:20:10|4335.91|4335.91|4336.42|4336.42|4336.42|4336.42|4335.91|4335.91|0
1637770840000|2021-11-24 16:20:40|4336.64|4336.64|4337.51|4337.51|4337.69|4337.69|4336.64|4336.64|0
1637770850000|2021-11-24 16:20:50|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|0
1637770860000|2021-11-24 16:21:00|4337.69|4337.69|4335.95|4335.95|4337.86|4337.86|4335.95|4335.95|0
1637770870000|2021-11-24 16:21:10|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|4335.79|0
1637770900000|2021-11-24 16:21:40|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|4335.53|0
1637770910000|2021-11-24 16:21:50|4335|4335|4334.84|4334.84|4335|4335|4334.84|4334.84|0
1637770920000|2021-11-24 16:22:00|4334.16|4334.16|4334.31|4334.31|4334.31|4334.31|4334.16|4334.16|0
1637770960000|2021-11-24 16:22:40|4334.04|4334.04|4334.72|4334.72|4334.72|4334.72|4334.04|4334.04|0
1637770980000|2021-11-24 16:23:00|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|4334.9|0
1637770990000|2021-11-24 16:23:10|4334.37|4334.37|4334.19|4334.19|4334.37|4334.37|4334.19|4334.19|0
1637771000000|2021-11-24 16:23:20|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|4333.76|0
1637771020000|2021-11-24 16:23:40|4333.93|4333.93|4333.58|4333.58|4333.93|4333.93|4333.58|4333.58|0
1637771030000|2021-11-24 16:23:50|4332.9|4332.9|4333.08|4333.08|4333.08|4333.08|4332.9|4332.9|0
1637771040000|2021-11-24 16:24:00|4332.55|4332.55|4332.79|4332.79|4332.87|4332.87|4332.55|4332.55|0
1637771050000|2021-11-24 16:24:10|4333.49|4333.49|4334.34|4334.34|4334.34|4334.34|4333.49|4333.49|0
1637771070000|2021-11-24 16:24:30|4333.99|4333.99|4333.94|4333.94|4333.99|4333.99|4333.73|4333.73|0
1637771100000|2021-11-24 16:25:00|4334.05|4334.05|4334.58|4334.58|4334.75|4334.75|4334.05|4334.05|0
1637771110000|2021-11-24 16:25:10|4334.05|4334.05|4333.53|4333.53|4334.4|4334.4|4333.53|4333.53|0
1637771120000|2021-11-24 16:25:20|4333.63|4333.63|4332.93|4332.93|4333.63|4333.63|4332.93|4332.93|0
1637771130000|2021-11-24 16:25:30|4333.81|4333.81|4334.32|4334.32|4334.49|4334.49|4333.79|4333.79|0
1637771140000|2021-11-24 16:25:40|4333.79|4333.79|4333.62|4333.62|4333.79|4333.79|4333.62|4333.62|0
1637771160000|2021-11-24 16:26:00|4333.46|4333.46|4333.46|4333.46|4333.46|4333.46|4333.46|4333.46|0
1637771170000|2021-11-24 16:26:10|4333.29|4333.29|4332.62|4332.62|4333.29|4333.29|4332.62|4332.62|0
1637771180000|2021-11-24 16:26:20|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|4332.76|0
1637771190000|2021-11-24 16:26:30|4333.82|4333.82|4333.58|4333.58|4333.82|4333.82|4333.58|4333.58|0
1637771200000|2021-11-24 16:26:40|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|4333.93|0
1637771210000|2021-11-24 16:26:50|4333.76|4333.76|4334.05|4334.05|4334.05|4334.05|4333.76|4333.76|0
1637771230000|2021-11-24 16:27:10|4334.4|4334.4|4334.62|4334.62|4334.9|4334.9|4334.4|4334.4|0
1637771240000|2021-11-24 16:27:20|4334.45|4334.45|4333.24|4333.24|4334.45|4334.45|4333.24|4333.24|0
1637771250000|2021-11-24 16:27:30|4333.94|4333.94|4334.06|4334.06|4334.06|4334.06|4333.94|4333.94|0
1637771260000|2021-11-24 16:27:40|4334.76|4334.76|4333.54|4333.54|4334.76|4334.76|4333.01|4333.01|0
1637771270000|2021-11-24 16:27:50|4332.83|4332.83|4332.98|4332.98|4332.98|4332.98|4332.83|4332.83|0
1637771280000|2021-11-24 16:28:00|4333.86|4333.86|4333.11|4333.11|4333.98|4333.98|4333.08|4333.08|0
1637771290000|2021-11-24 16:28:10|4332.94|4332.94|4333.77|4333.77|4333.77|4333.77|4332.94|4332.94|0
1637771300000|2021-11-24 16:28:20|4333.87|4333.87|4333.92|4333.92|4333.92|4333.92|4333.87|4333.87|0
1637771310000|2021-11-24 16:28:30|4334.6|4334.6|4335.98|4335.98|4336.5|4336.5|4334.6|4334.6|0
1637771320000|2021-11-24 16:28:40|4336.14|4336.14|4336.67|4336.67|4336.84|4336.84|4336.14|4336.14|0
1637771330000|2021-11-24 16:28:50|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|4337.02|0
1637771340000|2021-11-24 16:29:00|4337.89|4337.89|4338.39|4338.39|4339.24|4339.24|4337.87|4337.87|0
1637771350000|2021-11-24 16:29:10|4338.74|4338.74|4338.91|4338.91|4339.6|4339.6|4338.74|4338.74|0
1637771360000|2021-11-24 16:29:20|4339.78|4339.78|4338.23|4338.23|4339.78|4339.78|4338.23|4338.23|0
1637771370000|2021-11-24 16:29:30|4338.35|4338.35|4337.3|4337.3|4338.35|4338.35|4337.15|4337.15|0
1637771380000|2021-11-24 16:29:40|4337.42|4337.42|4333.99|4333.99|4337.42|4337.42|4333.88|4333.88|0
1637771390000|2021-11-24 16:29:50|4333.46|4333.46|4334.15|4334.15|4334.15|4334.15|4332.57|4332.57|0
1637828100000|2021-11-25 08:15:00|4332.19|4332.19|4331.84|4331.84|4332.19|4332.19|4331.84|4331.84|0
1637828110000|2021-11-25 08:15:10|4330.08|4330.08|4330.32|4330.32|4330.32|4330.32|4330.08|4330.08|0
1637828130000|2021-11-25 08:15:30|4328.56|4328.56|4328.39|4328.39|4328.56|4328.56|4328.39|4328.39|0
1637828140000|2021-11-25 08:15:40|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|4329.79|0
1637828150000|2021-11-25 08:15:50|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|4329.27|0
1637828180000|2021-11-25 08:16:20|4328.39|4328.39|4326.81|4326.81|4328.39|4328.39|4325.93|4325.93|0
1637828190000|2021-11-25 08:16:30|4326.46|4326.46|4326.29|4326.29|4326.46|4326.46|4326.29|4326.29|0
1637828200000|2021-11-25 08:16:40|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|4327.34|0
1637828210000|2021-11-25 08:16:50|4328.04|4328.04|4329.09|4329.09|4329.09|4329.09|4328.04|4328.04|0
1637828250000|2021-11-25 08:17:30|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1637828260000|2021-11-25 08:17:40|4328.74|4328.74|4328.56|4328.56|4328.74|4328.74|4328.56|4328.56|0
1637828270000|2021-11-25 08:17:50|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|4327.69|0
1637828300000|2021-11-25 08:18:20|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|4328.74|0
1637828320000|2021-11-25 08:18:40|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|4328.21|0
1637828330000|2021-11-25 08:18:50|4328.04|4328.04|4328.56|4328.56|4328.56|4328.56|4328.04|4328.04|0
1637828340000|2021-11-25 08:19:00|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|4325.86|0
1637828350000|2021-11-25 08:19:10|4324.51|4324.51|4323.16|4323.16|4324.51|4324.51|4323.16|4323.16|0
1637828360000|2021-11-25 08:19:20|4322.11|4322.11|4321.41|4321.41|4322.11|4322.11|4321.41|4321.41|0
1637828390000|2021-11-25 08:19:50|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|4320.73|0
1637828400000|2021-11-25 08:20:00|4320.88|4320.88|4321.55|4321.55|4321.55|4321.55|4320.88|4320.88|0
1637828410000|2021-11-25 08:20:10|4321.41|4321.41|4321.26|4321.26|4321.41|4321.41|4321.26|4321.26|0
1637828420000|2021-11-25 08:20:20|4322.84|4322.84|4322.51|4322.51|4322.84|4322.84|4322.51|4322.51|0
1637828430000|2021-11-25 08:20:30|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|4320.58|0
1637828460000|2021-11-25 08:21:00|4319.23|4319.23|4319.05|4319.05|4319.23|4319.23|4319.05|4319.05|0
1637828480000|2021-11-25 08:21:20|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|4318.63|0
1637828490000|2021-11-25 08:21:30|4319.31|4319.31|4319.98|4319.98|4319.98|4319.98|4319.31|4319.31|0
1637828500000|2021-11-25 08:21:40|4320.43|4320.43|4320.78|4320.78|4320.78|4320.78|4320.43|4320.43|0
1637828510000|2021-11-25 08:21:50|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|4321.27|0
1637828520000|2021-11-25 08:22:00|4322.49|4322.49|4323.2|4323.2|4323.2|4323.2|4322.49|4322.49|0
1637828550000|2021-11-25 08:22:30|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|4322.96|0
1637828600000|2021-11-25 08:23:20|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|4324.01|0
1637828630000|2021-11-25 08:23:50|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|4322.66|0
1637828650000|2021-11-25 08:24:10|4322.78|4322.78|4324.01|4324.01|4324.01|4324.01|4322.66|4322.66|0
1637828680000|2021-11-25 08:24:40|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|4324.34|0
1637828710000|2021-11-25 08:25:10|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|4323.66|0
1637828720000|2021-11-25 08:25:20|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|4325.07|0
1637828730000|2021-11-25 08:25:30|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|4325.74|0
1637828750000|2021-11-25 08:25:50|4325.58|4325.58|4324.94|4324.94|4325.58|4325.58|4324.94|4324.94|0
1637828760000|2021-11-25 08:26:00|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|4325.17|0
1637828770000|2021-11-25 08:26:10|4326.05|4326.05|4324.32|4324.32|4326.05|4326.05|4324.32|4324.32|0
1637828780000|2021-11-25 08:26:20|4323.79|4323.79|4323.79|4323.79|4324.32|4324.32|4323.79|4323.79|0
1637828800000|2021-11-25 08:26:40|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|4325.02|0
1637828810000|2021-11-25 08:26:50|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|4324.5|0
1637828820000|2021-11-25 08:27:00|4325.72|4325.72|4325.56|4325.56|4325.72|4325.72|4325.56|4325.56|0
1637828830000|2021-11-25 08:27:10|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|4324.33|0
1637828850000|2021-11-25 08:27:30|4323.46|4323.46|4323.81|4323.81|4323.81|4323.81|4323.46|4323.46|0
1637828860000|2021-11-25 08:27:40|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|4323.1|0
1637828870000|2021-11-25 08:27:50|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|4322.43|0
1637828880000|2021-11-25 08:28:00|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|4322.25|0
1637828890000|2021-11-25 08:28:10|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|4321.03|0
1637828940000|2021-11-25 08:29:00|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|4321.7|0
1637828950000|2021-11-25 08:29:10|4321|4321|4319.77|4319.77|4321|4321|4319.77|4319.77|0
1637828960000|2021-11-25 08:29:20|4319.61|4319.61|4319.94|4319.94|4319.94|4319.94|4319.28|4319.28|0
1637828970000|2021-11-25 08:29:30|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|4319.28|0
1637828990000|2021-11-25 08:29:50|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|4321.21|0
1637829000000|2021-11-25 08:30:00|4321.39|4321.39|4320.36|4320.36|4321.39|4321.39|4320.36|4320.36|0
1637829010000|2021-11-25 08:30:10|4320.69|4320.69|4318.93|4318.93|4320.69|4320.69|4318.93|4318.93|0
1637829050000|2021-11-25 08:30:50|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|4318.41|0
1637829060000|2021-11-25 08:31:00|4318.06|4318.06|4318.58|4318.58|4318.58|4318.58|4318.06|4318.06|0
1637829070000|2021-11-25 08:31:10|4318.93|4318.93|4320.66|4320.66|4320.66|4320.66|4318.93|4318.93|0
1637829080000|2021-11-25 08:31:20|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|0
1637829090000|2021-11-25 08:31:30|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|4321.19|0
1637829120000|2021-11-25 08:32:00|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|4320.31|0
1637829140000|2021-11-25 08:32:20|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|4319.78|0
1637829170000|2021-11-25 08:32:50|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|4320.66|0
1637829210000|2021-11-25 08:33:30|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1637829220000|2021-11-25 08:33:40|4322.42|4322.42|4323.09|4323.09|4323.09|4323.09|4322.42|4322.42|0
1637829250000|2021-11-25 08:34:10|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|4324.32|0
1637829260000|2021-11-25 08:34:20|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|4324.99|0
1637829280000|2021-11-25 08:34:40|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|4323.64|0
1637829320000|2021-11-25 08:35:20|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|4323.53|0
1637829340000|2021-11-25 08:35:40|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|4322.85|0
1637829350000|2021-11-25 08:35:50|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|4321.8|0
1637829380000|2021-11-25 08:36:20|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|4321.47|0
1637829390000|2021-11-25 08:36:30|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|4320.8|0
1637829400000|2021-11-25 08:36:40|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|4319.92|0
1637829440000|2021-11-25 08:37:20|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|4319.77|0
1637829490000|2021-11-25 08:38:10|4319.6|4319.6|4319.77|4319.77|4319.95|4319.95|4319.6|4319.6|0
1637829550000|2021-11-25 08:39:10|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|4320.12|0
1637829610000|2021-11-25 08:40:10|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|4317.67|0
1637829630000|2021-11-25 08:40:30|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|4317.55|0
1637829640000|2021-11-25 08:40:40|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|4318.08|0
1637829670000|2021-11-25 08:41:10|4317.4|4317.4|4316.72|4316.72|4317.4|4317.4|4316.72|4316.72|0
1637829680000|2021-11-25 08:41:20|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|4317.4|0
1637829690000|2021-11-25 08:41:30|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|4316.72|0
1637829710000|2021-11-25 08:41:50|4316.05|4316.05|4317.48|4317.48|4317.48|4317.48|4316.05|4316.05|0
1637829720000|2021-11-25 08:42:00|4318.15|4318.15|4317.48|4317.48|4318.15|4318.15|4317.48|4317.48|0
1637829730000|2021-11-25 08:42:10|4318.15|4318.15|4317.57|4317.57|4318.15|4318.15|4317.04|4317.04|0
1637829750000|2021-11-25 08:42:30|4317.39|4317.39|4317.39|4317.39|4318.07|4318.07|4317.39|4317.39|0
1637829770000|2021-11-25 08:42:50|4318.07|4318.07|4318.77|4318.77|4318.77|4318.77|4318.07|4318.07|0
1637829780000|2021-11-25 08:43:00|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|4317.37|0
1637829790000|2021-11-25 08:43:10|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|4317.04|0
1637829840000|2021-11-25 08:44:00|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|4316.89|0
1637829850000|2021-11-25 08:44:10|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|4317.07|0
1637829910000|2021-11-25 08:45:10|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|4315.72|0
1637829930000|2021-11-25 08:45:30|4315.88|4315.88|4316.21|4316.21|4316.21|4316.21|4315.88|4315.88|0
1637829940000|2021-11-25 08:45:40|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|4316.37|0
1637829960000|2021-11-25 08:46:00|4315.32|4315.32|4314.53|4314.53|4315.32|4315.32|4314.53|4314.53|0
1637829970000|2021-11-25 08:46:10|4313.48|4313.48|4312.79|4312.79|4313.48|4313.48|4312.45|4312.45|0
1637829980000|2021-11-25 08:46:20|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|4310.76|0
1637830060000|2021-11-25 08:47:40|4310.91|4310.91|4310.76|4310.76|4310.91|4310.91|4310.76|4310.76|0
1637830070000|2021-11-25 08:47:50|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|4310.94|0
1637830080000|2021-11-25 08:48:00|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|4311.11|0
1637830110000|2021-11-25 08:48:30|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|4310.44|0
1637830120000|2021-11-25 08:48:40|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1637830140000|2021-11-25 08:49:00|4309.75|4309.75|4310.8|4310.8|4310.8|4310.8|4309.75|4309.75|0
1637830150000|2021-11-25 08:49:10|4311.47|4311.47|4311.82|4311.82|4311.82|4311.82|4311.47|4311.47|0
1637830160000|2021-11-25 08:49:20|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|0
1637830210000|2021-11-25 08:50:10|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|0
1637830260000|2021-11-25 08:51:00|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|4310.47|0
1637830280000|2021-11-25 08:51:20|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|4311.15|0
1637830300000|2021-11-25 08:51:40|4310.8|4310.8|4310.97|4310.97|4310.97|4310.97|4310.8|4310.8|0
1637830310000|2021-11-25 08:51:50|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|4310.1|0
1637830370000|2021-11-25 08:52:50|4308.75|4308.75|4308.07|4308.07|4308.75|4308.75|4308.07|4308.07|0
1637830380000|2021-11-25 08:53:00|4307.54|4307.54|4307.43|4307.43|4307.54|4307.54|4307.43|4307.43|0
1637830390000|2021-11-25 08:53:10|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|0
1637830440000|2021-11-25 08:54:00|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|4307.87|0
1637830450000|2021-11-25 08:54:10|4308.1|4308.1|4308.22|4308.22|4308.22|4308.22|4308.1|4308.1|0
1637830490000|2021-11-25 08:54:50|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|4307.34|0
1637830510000|2021-11-25 08:55:10|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|4307.67|0
1637830600000|2021-11-25 08:56:40|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|4308.34|0
1637830610000|2021-11-25 08:56:50|4309.4|4309.4|4309.57|4309.57|4309.57|4309.57|4309.4|4309.4|0
1637830640000|2021-11-25 08:57:20|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|4308.9|0
1637830660000|2021-11-25 08:57:40|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|4308.57|0
1637830700000|2021-11-25 08:58:20|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|4308.42|0
1637830710000|2021-11-25 08:58:30|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|4307.55|0
1637830720000|2021-11-25 08:58:40|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|4307.37|0
1637830730000|2021-11-25 08:58:50|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1637830740000|2021-11-25 08:59:00|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|4308.72|0
1637830750000|2021-11-25 08:59:10|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|4308.05|0
1637830790000|2021-11-25 08:59:50|4307.75|4307.75|4308.8|4308.8|4308.8|4308.8|4307.75|4307.75|0
1637830800000|2021-11-25 09:00:00|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|4308.63|0
1637830860000|2021-11-25 09:01:00|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|4307.95|0
1637830910000|2021-11-25 09:01:50|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|4308.07|0
1637830920000|2021-11-25 09:02:00|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|0
1637830940000|2021-11-25 09:02:20|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|4307.19|0
1637830970000|2021-11-25 09:02:50|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|4307.51|0
1637831000000|2021-11-25 09:03:20|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|4308.56|0
1637831070000|2021-11-25 09:04:30|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|0
1637831100000|2021-11-25 09:05:00|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|4308.91|0
1637831110000|2021-11-25 09:05:10|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|4308.74|0
1637831120000|2021-11-25 09:05:20|4309.09|4309.09|4308.74|4308.74|4309.26|4309.26|4308.74|4308.74|0
1637831220000|2021-11-25 09:07:00|4309.09|4309.09|4308.91|4308.91|4309.09|4309.09|4308.91|4308.91|0
1637831230000|2021-11-25 09:07:10|4309.44|4309.44|4308.91|4308.91|4309.44|4309.44|4308.91|4308.91|0
1637831240000|2021-11-25 09:07:20|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|4308.24|0
1637831320000|2021-11-25 09:08:40|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|4308.76|0
1637831340000|2021-11-25 09:09:00|4308.94|4308.94|4308.76|4308.76|4308.94|4308.94|4308.59|4308.59|0
1637831360000|2021-11-25 09:09:20|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|4309.08|0
1637831370000|2021-11-25 09:09:30|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|4309.24|0
1637831400000|2021-11-25 09:10:00|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|4308.89|0
1637831420000|2021-11-25 09:10:20|4308.54|4308.54|4308.19|4308.19|4308.54|4308.54|4308.19|4308.19|0
1637831480000|2021-11-25 09:11:20|4306.79|4306.79|4306.26|4306.26|4306.79|4306.79|4306.26|4306.26|0
1637831580000|2021-11-25 09:13:00|4305.59|4305.59|4304.91|4304.91|4305.59|4305.59|4304.91|4304.91|0
1637831590000|2021-11-25 09:13:10|4305.26|4305.26|4305.08|4305.08|4305.26|4305.26|4304.91|4304.91|0
1637831600000|2021-11-25 09:13:20|4305.19|4305.19|4305.88|4305.88|4305.88|4305.88|4305.19|4305.19|0
1637831610000|2021-11-25 09:13:30|4305.2|4305.2|4304.5|4304.5|4305.2|4305.2|4304.5|4304.5|0
1637831650000|2021-11-25 09:14:10|4305.18|4305.18|4305.35|4305.35|4305.35|4305.35|4305.18|4305.18|0
1637831660000|2021-11-25 09:14:20|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|4305.7|0
1637831700000|2021-11-25 09:15:00|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|4305.53|0
1637831720000|2021-11-25 09:15:20|4305|4305|4305|4305|4305|4305|4305|4305|0
1637831750000|2021-11-25 09:15:50|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|4305.12|0
1637831760000|2021-11-25 09:16:00|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|4305.8|0
1637831780000|2021-11-25 09:16:20|4305.97|4305.97|4306.5|4306.5|4306.5|4306.5|4305.97|4305.97|0
1637831790000|2021-11-25 09:16:30|4306.34|4306.34|4306.87|4306.87|4306.87|4306.87|4306.34|4306.34|0
1637831800000|2021-11-25 09:16:40|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|4307.22|0
1637831810000|2021-11-25 09:16:50|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|4307.89|0
1637831880000|2021-11-25 09:18:00|4309.47|4309.47|4310.15|4310.15|4310.15|4310.15|4309.47|4309.47|0
1637831940000|2021-11-25 09:19:00|4309.98|4309.98|4309.82|4309.82|4310.15|4310.15|4309.82|4309.82|0
1637832020000|2021-11-25 09:20:20|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|4310.7|0
1637832060000|2021-11-25 09:21:00|4310.52|4310.52|4309.85|4309.85|4310.52|4310.52|4309.85|4309.85|0
1637832100000|2021-11-25 09:21:40|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|4310.2|0
1637832110000|2021-11-25 09:21:50|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|4310.87|0
1637832120000|2021-11-25 09:22:00|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|4310.99|0
1637832140000|2021-11-25 09:22:20|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|4311.32|0
1637832150000|2021-11-25 09:22:30|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|4312.19|0
1637832160000|2021-11-25 09:22:40|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|4311.84|0
1637832190000|2021-11-25 09:23:10|4310.96|4310.96|4310.79|4310.79|4310.96|4310.96|4310.79|4310.79|0
1637832230000|2021-11-25 09:23:50|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1637832260000|2021-11-25 09:24:20|4310.32|4310.32|4309.45|4309.45|4310.32|4310.32|4309.1|4309.1|0
1637832270000|2021-11-25 09:24:30|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|4308.77|0
1637832310000|2021-11-25 09:25:10|4308.98|4308.98|4310.53|4310.53|4310.53|4310.53|4308.98|4308.98|0
1637832320000|2021-11-25 09:25:20|4309.66|4309.66|4309.83|4309.83|4309.83|4309.83|4309.66|4309.66|0
1637832330000|2021-11-25 09:25:30|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|4310.51|0
1637832430000|2021-11-25 09:27:10|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1637832440000|2021-11-25 09:27:20|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|0
1637832470000|2021-11-25 09:27:50|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|0
1637832520000|2021-11-25 09:28:40|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|4311.04|0
1637832540000|2021-11-25 09:29:00|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|4310.86|0
1637832570000|2021-11-25 09:29:30|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|4310.33|0
1637832600000|2021-11-25 09:30:00|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|4310.28|0
1637832640000|2021-11-25 09:30:40|4311.16|4311.16|4311.33|4311.33|4311.33|4311.33|4311.16|4311.16|0
1637832660000|2021-11-25 09:31:00|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|4310.98|0
1637832670000|2021-11-25 09:31:10|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|4310.82|0
1637832690000|2021-11-25 09:31:30|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|4311.5|0
1637832700000|2021-11-25 09:31:40|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|4311.85|0
1637832720000|2021-11-25 09:32:00|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|4312.37|0
1637832730000|2021-11-25 09:32:10|4312.55|4312.55|4311.85|4311.85|4312.55|4312.55|4311.85|4311.85|0
1637832820000|2021-11-25 09:33:40|4311.14|4311.14|4310.97|4310.97|4311.14|4311.14|4310.97|4310.97|0
1637832830000|2021-11-25 09:33:50|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|4310.85|0
1637832840000|2021-11-25 09:34:00|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|4311.03|0
1637832890000|2021-11-25 09:34:50|4311.55|4311.55|4312.6|4312.6|4312.6|4312.6|4311.55|4311.55|0
1637832900000|2021-11-25 09:35:00|4312.43|4312.43|4312.08|4312.08|4312.43|4312.43|4312.08|4312.08|0
1637832920000|2021-11-25 09:35:20|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|4312.6|0
1637833090000|2021-11-25 09:38:10|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|0
1637833110000|2021-11-25 09:38:30|4311.08|4311.08|4310.55|4310.55|4311.08|4311.08|4310.55|4310.55|0
1637833120000|2021-11-25 09:38:40|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|0
1637833140000|2021-11-25 09:39:00|4310.38|4310.38|4310.55|4310.55|4310.55|4310.55|4310.38|4310.38|0
1637833210000|2021-11-25 09:40:10|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|4311.23|0
1637833220000|2021-11-25 09:40:20|4311.11|4311.11|4310.58|4310.58|4311.11|4311.11|4310.58|4310.58|0
1637833250000|2021-11-25 09:40:50|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|4311.26|0
1637833280000|2021-11-25 09:41:20|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|4310.91|0
1637833360000|2021-11-25 09:42:40|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|4311.08|0
1637833380000|2021-11-25 09:43:00|4310.21|4310.21|4310.38|4310.38|4310.38|4310.38|4310.21|4310.21|0
1637833400000|2021-11-25 09:43:20|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|4309.8|0
1637833440000|2021-11-25 09:44:00|4310.51|4310.51|4310.68|4310.68|4310.68|4310.68|4310.51|4310.51|0
1637833460000|2021-11-25 09:44:20|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|4310.83|0
1637833490000|2021-11-25 09:44:50|4310.65|4310.65|4310.65|4310.65|4310.65|4310.65|4310.65|4310.65|0
1637833510000|2021-11-25 09:45:10|4309.98|4309.98|4309.98|4309.98|4309.98|4309.98|4309.81|4309.81|0
1637833530000|2021-11-25 09:45:30|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|4309.45|0
1637833550000|2021-11-25 09:45:50|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|4309.61|0
1637833590000|2021-11-25 09:46:30|4309.96|4309.96|4310.14|4310.14|4310.14|4310.14|4309.96|4309.96|0
1637833600000|2021-11-25 09:46:40|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|4309.96|0
1637833670000|2021-11-25 09:47:50|4310.66|4310.66|4311.37|4311.37|4311.37|4311.37|4310.66|4310.66|0
1637833690000|2021-11-25 09:48:10|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|4311.02|0
1637833770000|2021-11-25 09:49:30|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1637833790000|2021-11-25 09:49:50|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|4310.37|0
1637833810000|2021-11-25 09:50:10|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|4310.72|0
1637833820000|2021-11-25 09:50:20|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|4310.55|0
1637833830000|2021-11-25 09:50:30|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|4309.35|0
1637833860000|2021-11-25 09:51:00|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|4309.17|0
1637833890000|2021-11-25 09:51:30|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|4310.05|0
1637833920000|2021-11-25 09:52:00|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|4310.75|0
1637833960000|2021-11-25 09:52:40|4310.63|4310.63|4310.75|4310.75|4310.87|4310.87|4310.63|4310.63|0
1637833970000|2021-11-25 09:52:50|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|4311.1|0
1637833980000|2021-11-25 09:53:00|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|4311.22|0
1637834020000|2021-11-25 09:53:40|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|4311.07|0
1637834040000|2021-11-25 09:54:00|4311.25|4311.25|4310.9|4310.9|4311.25|4311.25|4310.9|4310.9|0
1637834050000|2021-11-25 09:54:10|4310.72|4310.72|4310.37|4310.37|4310.72|4310.72|4310.37|4310.37|0
1637834060000|2021-11-25 09:54:20|4310.25|4310.25|4310.11|4310.11|4310.25|4310.25|4310.11|4310.11|0
1637834080000|2021-11-25 09:54:40|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|4309.43|0
1637834090000|2021-11-25 09:54:50|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|4310.11|0
1637834110000|2021-11-25 09:55:10|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|4309.93|0
1637834160000|2021-11-25 09:56:00|4309.64|4309.64|4309.81|4309.81|4309.81|4309.81|4309.64|4309.64|0
1637834180000|2021-11-25 09:56:20|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|4310.49|0
1637834220000|2021-11-25 09:57:00|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|4310.14|0
1637834270000|2021-11-25 09:57:50|4309.61|4309.61|4309.44|4309.44|4309.61|4309.61|4309.44|4309.44|0
1637834290000|2021-11-25 09:58:10|4309.28|4309.28|4309.49|4309.49|4309.49|4309.49|4309.28|4309.28|0
1637834300000|2021-11-25 09:58:20|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|4309.31|0
1637834310000|2021-11-25 09:58:30|4309.66|4309.66|4310.02|4310.02|4310.02|4310.02|4309.66|4309.66|0
1637834340000|2021-11-25 09:59:00|4309.66|4309.66|4307.39|4307.39|4309.66|4309.66|4307.39|4307.39|0
1637834350000|2021-11-25 09:59:10|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|4308.09|0
1637834360000|2021-11-25 09:59:20|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|4308.26|0
1637834370000|2021-11-25 09:59:30|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|4307.74|0
1637834420000|2021-11-25 10:00:20|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|4307.06|0
1637834430000|2021-11-25 10:00:30|4306.48|4306.48|4307.64|4307.64|4307.64|4307.64|4306.48|4306.48|0
1637834440000|2021-11-25 10:00:40|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|4306.97|0
1637834450000|2021-11-25 10:00:50|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|4306.62|0
1637834460000|2021-11-25 10:01:00|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|4306.57|0
1637834480000|2021-11-25 10:01:20|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|4306.74|0
1637834540000|2021-11-25 10:02:20|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|4307.42|0
1637834610000|2021-11-25 10:03:30|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|4308.12|0
1637834620000|2021-11-25 10:03:40|4307.42|4307.42|4308.12|4308.12|4308.12|4308.12|4307.42|4307.42|0
1637834700000|2021-11-25 10:05:00|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1637834710000|2021-11-25 10:05:10|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|4307.62|0
1637834730000|2021-11-25 10:05:30|4307.33|4307.33|4306.45|4306.45|4307.33|4307.33|4306.45|4306.45|0
1637834760000|2021-11-25 10:06:00|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1637834780000|2021-11-25 10:06:20|4306.86|4306.86|4307.09|4307.09|4307.09|4307.09|4306.86|4306.86|0
1637834790000|2021-11-25 10:06:30|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|4306.98|0
1637834820000|2021-11-25 10:07:00|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|4307.65|0
1637834850000|2021-11-25 10:07:30|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|4307.94|0
1637834860000|2021-11-25 10:07:40|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1637834880000|2021-11-25 10:08:00|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|4308.64|0
1637834990000|2021-11-25 10:09:50|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|4308.29|0
1637835130000|2021-11-25 10:12:10|4309|4309|4309|4309|4309|4309|4309|4309|0
1637835210000|2021-11-25 10:13:30|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|4309.87|0
1637835230000|2021-11-25 10:13:50|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|4309.19|0
1637835250000|2021-11-25 10:14:10|4309.04|4309.04|4308.89|4308.89|4309.04|4309.04|4308.89|4308.89|0
1637835300000|2021-11-25 10:15:00|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|4309.59|0
1637835310000|2021-11-25 10:15:10|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|4310.27|0
1637835320000|2021-11-25 10:15:20|4310.76|4310.76|4310.26|4310.26|4310.76|4310.76|4310.26|4310.26|0
1637835340000|2021-11-25 10:15:40|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|4310.61|0
1637835350000|2021-11-25 10:15:50|4311.66|4311.66|4311.95|4311.95|4311.95|4311.95|4311.66|4311.66|0
1637835360000|2021-11-25 10:16:00|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|4311.25|0
1637835380000|2021-11-25 10:16:20|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|4310.96|0
1637835390000|2021-11-25 10:16:30|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|4312.01|0
1637835410000|2021-11-25 10:16:50|4312.31|4312.31|4311.43|4311.43|4312.31|4312.31|4311.13|4311.13|0
1637835420000|2021-11-25 10:17:00|4311.25|4311.25|4310.38|4310.38|4311.25|4311.25|4310.38|4310.38|0
1637835430000|2021-11-25 10:17:10|4310.2|4310.2|4310.55|4310.55|4310.55|4310.55|4310.2|4310.2|0
1637835440000|2021-11-25 10:17:20|4310.2|4310.2|4311.25|4311.25|4311.6|4311.6|4310.2|4310.2|0
1637835450000|2021-11-25 10:17:30|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|4311.6|0
1637835540000|2021-11-25 10:19:00|4311.87|4311.87|4313.27|4313.27|4313.27|4313.27|4311.87|4311.87|0
1637835550000|2021-11-25 10:19:10|4313.39|4313.39|4313.51|4313.51|4313.51|4313.51|4313.39|4313.39|0
1637835570000|2021-11-25 10:19:30|4313.68|4313.68|4314.03|4314.03|4314.03|4314.03|4313.68|4313.68|0
1637835580000|2021-11-25 10:19:40|4314.19|4314.19|4314.19|4314.19|4314.55|4314.55|4314.19|4314.19|0
1637835610000|2021-11-25 10:20:10|4315.42|4315.42|4315.07|4315.07|4315.42|4315.42|4315.07|4315.07|0
1637835640000|2021-11-25 10:20:40|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|4315.6|0
1637835660000|2021-11-25 10:21:00|4316.27|4316.27|4315.78|4315.78|4316.95|4316.95|4315.78|4315.78|0
1637835670000|2021-11-25 10:21:10|4315.63|4315.63|4315.28|4315.28|4315.63|4315.63|4315.28|4315.28|0
1637835680000|2021-11-25 10:21:20|4315.13|4315.13|4314.98|4314.98|4315.13|4315.13|4314.98|4314.98|0
1637835700000|2021-11-25 10:21:40|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|4315.51|0
1637835710000|2021-11-25 10:21:50|4315.21|4315.21|4315.51|4315.51|4315.51|4315.51|4315.21|4315.21|0
1637835720000|2021-11-25 10:22:00|4315.36|4315.36|4315.51|4315.51|4315.51|4315.51|4315.36|4315.36|0
1637835730000|2021-11-25 10:22:10|4315.86|4315.86|4315.71|4315.71|4315.86|4315.86|4315.71|4315.71|0
1637835740000|2021-11-25 10:22:20|4316.01|4316.01|4315.86|4315.86|4316.01|4316.01|4315.86|4315.86|0
1637835800000|2021-11-25 10:23:20|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|4314.98|0
1637835830000|2021-11-25 10:23:50|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|4314.63|0
1637835890000|2021-11-25 10:24:50|4314.48|4314.48|4314.59|4314.59|4314.59|4314.59|4314.48|4314.48|0
1637835900000|2021-11-25 10:25:00|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|4314.74|0
1637835980000|2021-11-25 10:26:20|4313.86|4313.86|4314.04|4314.04|4314.04|4314.04|4313.33|4313.33|0
1637836010000|2021-11-25 10:26:50|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|4313.87|0
1637836030000|2021-11-25 10:27:10|4314.57|4314.57|4314.28|4314.28|4314.57|4314.57|4314.28|4314.28|0
1637836040000|2021-11-25 10:27:20|4313.58|4313.58|4312.9|4312.9|4313.58|4313.58|4312.9|4312.9|0
1637836060000|2021-11-25 10:27:40|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|4312.23|0
1637836080000|2021-11-25 10:28:00|4311.52|4311.52|4311.67|4311.67|4311.67|4311.67|4311.52|4311.52|0
1637836090000|2021-11-25 10:28:10|4312.11|4312.11|4312.47|4312.47|4312.47|4312.47|4312.11|4312.11|0
1637836100000|2021-11-25 10:28:20|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|4312.82|0
1637836110000|2021-11-25 10:28:30|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|4312.66|0
1637836130000|2021-11-25 10:28:50|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|4313.36|0
1637836150000|2021-11-25 10:29:10|4313.59|4313.59|4314.12|4314.12|4314.12|4314.12|4313.59|4313.59|0
1637836180000|2021-11-25 10:29:40|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|4313.44|0
1637836200000|2021-11-25 10:30:00|4314.12|4314.12|4314.8|4314.8|4315.32|4315.32|4314.12|4314.12|0
1637836210000|2021-11-25 10:30:10|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|4314.97|0
1637836260000|2021-11-25 10:31:00|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|4315.65|0
1637836280000|2021-11-25 10:31:20|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|4315.7|0
1637836300000|2021-11-25 10:31:40|4316.23|4316.23|4316.35|4316.35|4316.35|4316.35|4316.17|4316.17|0
1637836310000|2021-11-25 10:31:50|4316.17|4316.17|4316.32|4316.32|4316.32|4316.32|4316.17|4316.17|0
1637836340000|2021-11-25 10:32:20|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|4316.49|0
1637836360000|2021-11-25 10:32:40|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|4316.67|0
1637836370000|2021-11-25 10:32:50|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|4317.02|0
1637836380000|2021-11-25 10:33:00|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|4316.85|0
1637836390000|2021-11-25 10:33:10|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|4315.79|0
1637836400000|2021-11-25 10:33:20|4316.32|4316.32|4316.49|4316.49|4316.49|4316.49|4316.32|4316.32|0
1637836420000|2021-11-25 10:33:40|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|4315.97|0
1637836440000|2021-11-25 10:34:00|4316.67|4316.67|4318.02|4318.02|4318.02|4318.02|4316.67|4316.67|0
1637836450000|2021-11-25 10:34:10|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|4318.55|0
1637836460000|2021-11-25 10:34:20|4319.22|4319.22|4319.9|4319.9|4319.9|4319.9|4319.22|4319.22|0
1637836510000|2021-11-25 10:35:10|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|4321.13|0
1637836540000|2021-11-25 10:35:40|4321.3|4321.3|4321.15|4321.15|4321.3|4321.3|4321.15|4321.15|0
1637836550000|2021-11-25 10:35:50|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1637836570000|2021-11-25 10:36:10|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|4321.39|0
1637836590000|2021-11-25 10:36:30|4321.04|4321.04|4320.69|4320.69|4321.04|4321.04|4320.69|4320.69|0
1637836600000|2021-11-25 10:36:40|4320.54|4320.54|4320.69|4320.69|4320.83|4320.83|4320.54|4320.54|0
1637836610000|2021-11-25 10:36:50|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|0
1637836630000|2021-11-25 10:37:10|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|4321.01|0
1637836650000|2021-11-25 10:37:30|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|4320.33|0
1637836660000|2021-11-25 10:37:40|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|4320.19|0
1637836670000|2021-11-25 10:37:50|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|4320.86|0
1637836700000|2021-11-25 10:38:20|4319.81|4319.81|4319.37|4319.37|4319.81|4319.81|4319.37|4319.37|0
1637836740000|2021-11-25 10:39:00|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|4319.19|0
1637836750000|2021-11-25 10:39:10|4319.03|4319.03|4318.15|4318.15|4319.03|4319.03|4318.15|4318.15|0
1637836790000|2021-11-25 10:39:50|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|4318.68|0
1637836800000|2021-11-25 10:40:00|4318.33|4318.33|4318.15|4318.15|4318.33|4318.33|4318.15|4318.15|0
1637836820000|2021-11-25 10:40:20|4317.48|4317.48|4317.13|4317.13|4317.48|4317.48|4317.13|4317.13|0
1637836920000|2021-11-25 10:42:00|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|4317.8|0
1637836940000|2021-11-25 10:42:20|4319.03|4319.03|4318.88|4318.88|4319.03|4319.03|4318.88|4318.88|0
1637836950000|2021-11-25 10:42:30|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|4319.41|0
1637836960000|2021-11-25 10:42:40|4319.99|4319.99|4319.99|4319.99|4319.99|4319.99|4319.99|4319.99|0
1637836970000|2021-11-25 10:42:50|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|4320.16|0
1637837050000|2021-11-25 10:44:10|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|4320.83|0
1637837060000|2021-11-25 10:44:20|4321.53|4321.53|4321.83|4321.83|4321.83|4321.83|4321.53|4321.53|0
1637837070000|2021-11-25 10:44:30|4321.13|4321.13|4320.95|4320.95|4321.13|4321.13|4320.6|4320.6|0
1637837090000|2021-11-25 10:44:50|4320.43|4320.43|4320.78|4320.78|4320.78|4320.78|4320.43|4320.43|0
1637837100000|2021-11-25 10:45:00|4319.72|4319.72|4319.55|4319.55|4320.43|4320.43|4319.55|4319.55|0
1637837110000|2021-11-25 10:45:10|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|4318.87|0
1637837120000|2021-11-25 10:45:20|4317.82|4317.82|4319.22|4319.22|4319.22|4319.22|4317.64|4317.64|0
1637837130000|2021-11-25 10:45:30|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|4319.4|0
1637837140000|2021-11-25 10:45:40|4318.35|4318.35|4317.12|4317.12|4318.35|4318.35|4317.12|4317.12|0
1637837160000|2021-11-25 10:46:00|4317.82|4317.82|4318.17|4318.17|4318.17|4318.17|4317.82|4317.82|0
1637837200000|2021-11-25 10:46:40|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|4318.85|0
1637837210000|2021-11-25 10:46:50|4319.02|4319.02|4320.75|4320.75|4320.75|4320.75|4319.02|4319.02|0
1637837240000|2021-11-25 10:47:20|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|4320.57|0
1637837250000|2021-11-25 10:47:30|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|4321.25|0
1637837260000|2021-11-25 10:47:40|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|4321.92|0
1637837330000|2021-11-25 10:48:50|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|4322.45|0
1637837340000|2021-11-25 10:49:00|4322.63|4322.63|4324.59|4324.59|4324.74|4324.74|4322.45|4322.45|0
1637837350000|2021-11-25 10:49:10|4325.27|4325.27|4326.12|4326.12|4326.12|4326.12|4325.27|4325.27|0
1637837360000|2021-11-25 10:49:20|4326.47|4326.47|4326.94|4326.94|4326.94|4326.94|4326.47|4326.47|0
1637837370000|2021-11-25 10:49:30|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|4327.47|0
1637837380000|2021-11-25 10:49:40|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|4327.64|0
1637837410000|2021-11-25 10:50:10|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|4326.97|0
1637837500000|2021-11-25 10:51:40|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|4327.49|0
1637837550000|2021-11-25 10:52:30|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|4326.62|0
1637837580000|2021-11-25 10:53:00|4327.14|4327.14|4327.49|4327.49|4327.49|4327.49|4326.82|4326.82|0
1637837630000|2021-11-25 10:53:50|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|4327.32|0
1637837640000|2021-11-25 10:54:00|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|4327.99|0
1637837660000|2021-11-25 10:54:20|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|4328.34|0
1637837690000|2021-11-25 10:54:50|4329.02|4329.02|4329.55|4329.55|4329.55|4329.55|4329.02|4329.02|0
1637837740000|2021-11-25 10:55:40|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|4330.25|0
1637837750000|2021-11-25 10:55:50|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|4330.41|0
1637837790000|2021-11-25 10:56:30|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|4331.46|0
1637837800000|2021-11-25 10:56:40|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|4332.16|0
1637837810000|2021-11-25 10:56:50|4332.84|4332.84|4333.51|4333.51|4333.51|4333.51|4332.84|4332.84|0
1637837820000|2021-11-25 10:57:00|4334.19|4334.19|4334.7|4334.7|4334.7|4334.7|4334.19|4334.19|0
1637837840000|2021-11-25 10:57:20|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|4334.88|0
1637837850000|2021-11-25 10:57:30|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|0
1637837890000|2021-11-25 10:58:10|4336.1|4336.1|4336.28|4336.28|4336.28|4336.28|4336.1|4336.1|0
1637837940000|2021-11-25 10:59:00|4335.4|4335.4|4335.58|4335.58|4335.58|4335.58|4335.05|4335.05|0
1637837950000|2021-11-25 10:59:10|4335.93|4335.93|4335.75|4335.75|4335.93|4335.93|4335.75|4335.75|0
1637837960000|2021-11-25 10:59:20|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|4336.1|0
1637837970000|2021-11-25 10:59:30|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|4335.58|0
1637838000000|2021-11-25 11:00:00|4335.93|4335.93|4334.2|4334.2|4335.93|4335.93|4334.2|4334.2|0
1637838020000|2021-11-25 11:00:20|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|4333.52|0
1637838050000|2021-11-25 11:00:50|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|4333.89|0
1637838070000|2021-11-25 11:01:10|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|4333.19|0
1637838170000|2021-11-25 11:02:50|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|4333.37|0
1637838190000|2021-11-25 11:03:10|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|4333.02|0
1637838210000|2021-11-25 11:03:30|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|4333.54|0
1637838240000|2021-11-25 11:04:00|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|4334.22|0
1637838270000|2021-11-25 11:04:30|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|4333.34|0
1637838280000|2021-11-25 11:04:40|4334.04|4334.04|4338|4338|4338|4338|4334.04|4334.04|0
1637838290000|2021-11-25 11:04:50|4338.67|4338.67|4339.02|4339.02|4339.02|4339.02|4338.67|4338.67|0
1637838320000|2021-11-25 11:05:20|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|4338.86|0
1637838340000|2021-11-25 11:05:40|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|0
1637838350000|2021-11-25 11:05:50|4338.48|4338.48|4338.63|4338.63|4338.63|4338.63|4338.48|4338.48|0
1637838360000|2021-11-25 11:06:00|4338.48|4338.48|4338.48|4338.48|4338.63|4338.63|4338.48|4338.48|0
1637838370000|2021-11-25 11:06:10|4339.01|4339.01|4339.86|4339.86|4339.86|4339.86|4339.01|4339.01|0
1637838390000|2021-11-25 11:06:30|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|0
1637838400000|2021-11-25 11:06:40|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|0
1637838420000|2021-11-25 11:07:00|4339.68|4339.68|4339.36|4339.36|4339.68|4339.68|4339.36|4339.36|0
1637838480000|2021-11-25 11:08:00|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1637838530000|2021-11-25 11:08:50|4337.95|4337.95|4337.95|4337.95|4337.95|4337.95|4337.6|4337.6|0
1637838540000|2021-11-25 11:09:00|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|0
1637838550000|2021-11-25 11:09:10|4336.55|4336.55|4336.24|4336.24|4336.55|4336.55|4336.24|4336.24|0
1637838560000|2021-11-25 11:09:20|4335.54|4335.54|4336.06|4336.06|4336.06|4336.06|4335.36|4335.36|0
1637838580000|2021-11-25 11:09:40|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|4335.39|0
1637838620000|2021-11-25 11:10:20|4336.79|4336.79|4336.96|4336.96|4336.96|4336.96|4336.79|4336.79|0
1637838660000|2021-11-25 11:11:00|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|4336.29|0
1637838670000|2021-11-25 11:11:10|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|4336.96|0
1637838680000|2021-11-25 11:11:20|4336.09|4336.09|4335.91|4335.91|4336.09|4336.09|4335.91|4335.91|0
1637838690000|2021-11-25 11:11:30|4334.86|4334.86|4334.18|4334.18|4334.86|4334.86|4334.18|4334.18|0
1637838720000|2021-11-25 11:12:00|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|4334.36|0
1637838730000|2021-11-25 11:12:10|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|4334.15|0
1637838760000|2021-11-25 11:12:40|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|4335.38|0
1637838810000|2021-11-25 11:13:30|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|0
1637838830000|2021-11-25 11:13:50|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|4334.03|0
1637838910000|2021-11-25 11:15:10|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|4334.7|0
1637838930000|2021-11-25 11:15:30|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1637838950000|2021-11-25 11:15:50|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|4335.23|0
1637838960000|2021-11-25 11:16:00|4335.44|4335.44|4334.56|4334.56|4335.44|4335.44|4334.56|4334.56|0
1637839000000|2021-11-25 11:16:40|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|4335.24|0
1637839030000|2021-11-25 11:17:10|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|4335.41|0
1637839070000|2021-11-25 11:17:50|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|4335.59|0
1637839080000|2021-11-25 11:18:00|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|4335.88|0
1637839100000|2021-11-25 11:18:20|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|4335.2|0
1637839120000|2021-11-25 11:18:40|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|4334.53|0
1637839130000|2021-11-25 11:18:50|4335.2|4335.2|4335.06|4335.06|4335.2|4335.2|4335.06|4335.06|0
1637839140000|2021-11-25 11:19:00|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|4335.22|0
1637839160000|2021-11-25 11:19:20|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|4335.9|0
1637839180000|2021-11-25 11:19:40|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|4334.84|0
1637839220000|2021-11-25 11:20:20|4334.17|4334.17|4332.94|4332.94|4334.17|4334.17|4332.94|4332.94|0
1637839230000|2021-11-25 11:20:30|4333.62|4333.62|4334.14|4334.14|4334.14|4334.14|4333.62|4333.62|0
1637839260000|2021-11-25 11:21:00|4334.32|4334.32|4334.47|4334.47|4334.47|4334.47|4333.79|4333.79|0
1637839270000|2021-11-25 11:21:10|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|4335.14|0
1637839280000|2021-11-25 11:21:20|4335.82|4335.82|4335.73|4335.73|4336.26|4336.26|4335.73|4335.73|0
1637839300000|2021-11-25 11:21:40|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|4336.41|0
1637839320000|2021-11-25 11:22:00|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1637839330000|2021-11-25 11:22:10|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|4336.03|0
1637839370000|2021-11-25 11:22:50|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|4336.73|0
1637839380000|2021-11-25 11:23:00|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|4336.55|0
1637839390000|2021-11-25 11:23:10|4337.25|4337.25|4337.96|4337.96|4337.96|4337.96|4337.25|4337.25|0
1637839410000|2021-11-25 11:23:30|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|4338.12|0
1637839420000|2021-11-25 11:23:40|4337.44|4337.44|4336.74|4336.74|4337.44|4337.44|4336.07|4336.07|0
1637839560000|2021-11-25 11:26:00|4337.27|4337.27|4339.16|4339.16|4339.32|4339.32|4337.27|4337.27|0
1637839580000|2021-11-25 11:26:20|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|4340.03|0
1637839690000|2021-11-25 11:28:10|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|4340.24|0
1637839720000|2021-11-25 11:28:40|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|0
1637839740000|2021-11-25 11:29:00|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|0
1637839750000|2021-11-25 11:29:10|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|4340.54|0
1637839760000|2021-11-25 11:29:20|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|0
1637839770000|2021-11-25 11:29:30|4340.2|4340.2|4339.52|4339.52|4340.2|4340.2|4339.52|4339.52|0
1637839800000|2021-11-25 11:30:00|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|4339.35|0
1637839840000|2021-11-25 11:30:40|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|4338.64|0
1637839860000|2021-11-25 11:31:00|4339.35|4339.35|4338.67|4338.67|4339.35|4339.35|4338.67|4338.67|0
1637839880000|2021-11-25 11:31:20|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|4339.37|0
1637839960000|2021-11-25 11:32:40|4339.9|4339.9|4339.9|4339.9|4340.25|4340.25|4339.72|4339.72|0
1637839970000|2021-11-25 11:32:50|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|0
1637840000000|2021-11-25 11:33:20|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|4338.67|0
1637840030000|2021-11-25 11:33:50|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|4339.02|0
1637840040000|2021-11-25 11:34:00|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|0
1637840060000|2021-11-25 11:34:20|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|4338.87|0
1637840130000|2021-11-25 11:35:30|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|4338.35|0
1637840140000|2021-11-25 11:35:40|4339.05|4339.05|4339.22|4339.22|4339.22|4339.22|4339.05|4339.05|0
1637840160000|2021-11-25 11:36:00|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|4339.34|0
1637840170000|2021-11-25 11:36:10|4338.99|4338.99|4338.31|4338.31|4338.99|4338.99|4338.31|4338.31|0
1637840210000|2021-11-25 11:36:50|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|4338.21|0
1637840220000|2021-11-25 11:37:00|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|0
1637840230000|2021-11-25 11:37:10|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|4337.01|0
1637840240000|2021-11-25 11:37:20|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|4336.89|0
1637840250000|2021-11-25 11:37:30|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|4336.19|0
1637840260000|2021-11-25 11:37:40|4336.31|4336.31|4336.54|4336.54|4336.54|4336.54|4336.19|4336.19|0
1637840270000|2021-11-25 11:37:50|4336.22|4336.22|4336.22|4336.22|4336.22|4336.22|4336.22|4336.22|0
1637840280000|2021-11-25 11:38:00|4336.92|4336.92|4337.6|4337.6|4337.6|4337.6|4336.92|4336.92|0
1637840290000|2021-11-25 11:38:10|4337.81|4337.81|4337.81|4337.81|4337.81|4337.81|4337.81|4337.81|0
1637840310000|2021-11-25 11:38:30|4337.69|4337.69|4335.56|4335.56|4337.87|4337.87|4335.2|4335.2|0
1637840360000|2021-11-25 11:39:20|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|0
1637840420000|2021-11-25 11:40:20|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|4335.73|0
1637840430000|2021-11-25 11:40:30|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|4335.56|0
1637840450000|2021-11-25 11:40:50|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|4335.91|0
1637840460000|2021-11-25 11:41:00|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|4336.43|0
1637840470000|2021-11-25 11:41:10|4336.14|4336.14|4338.03|4338.03|4338.03|4338.03|4336.14|4336.14|0
1637840480000|2021-11-25 11:41:20|4337.36|4337.36|4340.6|4340.6|4340.6|4340.6|4337.36|4337.36|0
1637840490000|2021-11-25 11:41:30|4340.75|4340.75|4341.27|4341.27|4341.27|4341.27|4340.75|4340.75|0
1637840510000|2021-11-25 11:41:50|4342.5|4342.5|4344.25|4344.25|4344.25|4344.25|4342.5|4342.5|0
1637840520000|2021-11-25 11:42:00|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|4343.55|0
1637840530000|2021-11-25 11:42:10|4342.88|4342.88|4342.53|4342.53|4342.88|4342.88|4342.53|4342.53|0
1637840540000|2021-11-25 11:42:20|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|0
1637840550000|2021-11-25 11:42:30|4342.7|4342.7|4342|4342|4342.7|4342.7|4342|4342|0
1637840590000|2021-11-25 11:43:10|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|4343.23|0
1637840610000|2021-11-25 11:43:30|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|0
1637840620000|2021-11-25 11:43:40|4343.58|4343.58|4342.86|4342.86|4343.58|4343.58|4342.86|4342.86|0
1637840650000|2021-11-25 11:44:10|4342.51|4342.51|4342.62|4342.62|4342.8|4342.8|4342.51|4342.51|0
1637840680000|2021-11-25 11:44:40|4341.95|4341.95|4341.78|4341.78|4341.95|4341.95|4341.78|4341.78|0
1637840690000|2021-11-25 11:44:50|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|4341.11|0
1637840700000|2021-11-25 11:45:00|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|4340.93|0
1637840710000|2021-11-25 11:45:10|4341.05|4341.05|4339.3|4339.3|4341.05|4341.05|4339.3|4339.3|0
1637840730000|2021-11-25 11:45:30|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1637840760000|2021-11-25 11:46:00|4339.3|4339.3|4339.3|4339.3|4339.3|4339.3|4339.3|4339.3|0
1637840790000|2021-11-25 11:46:30|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|0
1637840810000|2021-11-25 11:46:50|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|0
1637840890000|2021-11-25 11:48:10|4341.7|4341.7|4341.88|4341.88|4341.88|4341.88|4341.7|4341.7|0
1637840900000|2021-11-25 11:48:20|4342.05|4342.05|4341.53|4341.53|4342.05|4342.05|4341.53|4341.53|0
1637840940000|2021-11-25 11:49:00|4342.88|4342.88|4343.55|4343.55|4343.55|4343.55|4342.88|4342.88|0
1637840950000|2021-11-25 11:49:10|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|0
1637840960000|2021-11-25 11:49:20|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|4344.08|0
1637841000000|2021-11-25 11:50:00|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|4344.24|0
1637841010000|2021-11-25 11:50:10|4343.57|4343.57|4343.92|4343.92|4343.92|4343.92|4343.57|4343.57|0
1637841030000|2021-11-25 11:50:30|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|4343.76|0
1637841050000|2021-11-25 11:50:50|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|4343.58|0
1637841080000|2021-11-25 11:51:20|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|4343.06|0
1637841110000|2021-11-25 11:51:50|4342.53|4342.53|4342.36|4342.36|4342.53|4342.53|4342.36|4342.36|0
1637841140000|2021-11-25 11:52:20|4342.19|4342.19|4342.03|4342.03|4342.19|4342.19|4342.03|4342.03|0
1637841170000|2021-11-25 11:52:50|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|4341.35|0
1637841190000|2021-11-25 11:53:10|4342.06|4342.06|4342.23|4342.23|4342.23|4342.23|4342.06|4342.06|0
1637841200000|2021-11-25 11:53:20|4341.7|4341.7|4342.41|4342.41|4342.41|4342.41|4341.7|4341.7|0
1637841210000|2021-11-25 11:53:30|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|0
1637841220000|2021-11-25 11:53:40|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|4342.23|0
1637841280000|2021-11-25 11:54:40|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|4341.88|0
1637841300000|2021-11-25 11:55:00|4341.53|4341.53|4338.2|4338.2|4341.53|4341.53|4338.2|4338.2|0
1637841310000|2021-11-25 11:55:10|4339.42|4339.42|4338.55|4338.55|4339.42|4339.42|4338.55|4338.55|0
1637841320000|2021-11-25 11:55:20|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|0
1637841340000|2021-11-25 11:55:40|4339.44|4339.44|4336.98|4336.98|4339.44|4339.44|4336.98|4336.98|0
1637841350000|2021-11-25 11:55:50|4337.51|4337.51|4337.33|4337.33|4337.51|4337.51|4336.46|4336.46|0
1637841360000|2021-11-25 11:56:00|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|0
1637841410000|2021-11-25 11:56:50|4337.33|4337.33|4338.21|4338.21|4338.21|4338.21|4337.33|4337.33|0
1637841420000|2021-11-25 11:57:00|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|4336.81|0
1637841430000|2021-11-25 11:57:10|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|4336.63|0
1637841440000|2021-11-25 11:57:20|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|4337.68|0
1637841450000|2021-11-25 11:57:30|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|4337.33|0
1637841460000|2021-11-25 11:57:40|4337.68|4337.68|4338.03|4338.03|4338.03|4338.03|4337.68|4337.68|0
1637841480000|2021-11-25 11:58:00|4338.74|4338.74|4338.79|4338.79|4338.79|4338.79|4338.74|4338.74|0
1637841500000|2021-11-25 11:58:20|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|4338.61|0
1637841510000|2021-11-25 11:58:30|4337.56|4337.56|4337.12|4337.12|4337.56|4337.56|4337.12|4337.12|0
1637841520000|2021-11-25 11:58:40|4336.77|4336.77|4336.6|4336.6|4336.77|4336.77|4336.6|4336.6|0
1637841540000|2021-11-25 11:59:00|4336.77|4336.77|4336.6|4336.6|4336.95|4336.95|4336.42|4336.42|0
1637841550000|2021-11-25 11:59:10|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|4335.54|0
1637841570000|2021-11-25 11:59:30|4336.22|4336.22|4337.8|4337.8|4337.8|4337.8|4336.22|4336.22|0
1637841580000|2021-11-25 11:59:40|4337.27|4337.27|4337.1|4337.1|4337.27|4337.27|4337.1|4337.1|0
1637841630000|2021-11-25 12:00:30|4336.92|4336.92|4337.8|4337.8|4337.8|4337.8|4336.92|4336.92|0
1637841640000|2021-11-25 12:00:40|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|4337.27|0
1637841650000|2021-11-25 12:00:50|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|4337.8|0
1637841660000|2021-11-25 12:01:00|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|4337.12|0
1637841670000|2021-11-25 12:01:10|4336.77|4336.77|4336.25|4336.25|4336.77|4336.77|4336.25|4336.25|0
1637841690000|2021-11-25 12:01:30|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|0
1637841740000|2021-11-25 12:02:20|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|4337.77|0
1637841750000|2021-11-25 12:02:30|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|0
1637841760000|2021-11-25 12:02:40|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|0
1637841770000|2021-11-25 12:02:50|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|4339.48|0
1637841780000|2021-11-25 12:03:00|4340|4340|4340.68|4340.68|4340.68|4340.68|4340|4340|0
1637841870000|2021-11-25 12:04:30|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|0
1637841880000|2021-11-25 12:04:40|4340.42|4340.42|4337.93|4337.93|4340.42|4340.42|4337.93|4337.93|0
1637841890000|2021-11-25 12:04:50|4336.7|4336.7|4336.41|4336.41|4336.7|4336.7|4335.83|4335.83|0
1637841900000|2021-11-25 12:05:00|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|0
1637841940000|2021-11-25 12:05:40|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|4336.59|0
1637841990000|2021-11-25 12:06:30|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|4338.34|0
1637842010000|2021-11-25 12:06:50|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1637842020000|2021-11-25 12:07:00|4338.58|4338.58|4339.37|4339.37|4339.37|4339.37|4338.58|4338.58|0
1637842070000|2021-11-25 12:07:50|4340.07|4340.07|4340.42|4340.42|4340.42|4340.42|4340.07|4340.07|0
1637842080000|2021-11-25 12:08:00|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|4341.1|0
1637842130000|2021-11-25 12:08:50|4341.36|4341.36|4341.68|4341.68|4341.68|4341.68|4341.36|4341.36|0
1637842140000|2021-11-25 12:09:00|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|4341.79|0
1637842170000|2021-11-25 12:09:30|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|0
1637842210000|2021-11-25 12:10:10|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|0
1637842250000|2021-11-25 12:10:50|4341.71|4341.71|4341.53|4341.53|4341.71|4341.71|4341.53|4341.53|0
1637842270000|2021-11-25 12:11:10|4341.42|4341.42|4341.77|4341.77|4341.77|4341.77|4341.42|4341.42|0
1637842320000|2021-11-25 12:12:00|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1637842330000|2021-11-25 12:12:10|4342.29|4342.29|4343.17|4343.17|4343.17|4343.17|4342.29|4342.29|0
1637842370000|2021-11-25 12:12:50|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|4343.85|0
1637842390000|2021-11-25 12:13:10|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|4344.37|0
1637842400000|2021-11-25 12:13:20|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|4344.55|0
1637842440000|2021-11-25 12:14:00|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|0
1637842450000|2021-11-25 12:14:10|4343.35|4343.35|4343.17|4343.17|4343.35|4343.35|4343.17|4343.17|0
1637842460000|2021-11-25 12:14:20|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1637842470000|2021-11-25 12:14:30|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|4342.32|0
1637842480000|2021-11-25 12:14:40|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|4341.64|0
1637842500000|2021-11-25 12:15:00|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1637842520000|2021-11-25 12:15:20|4341.76|4341.76|4341.59|4341.59|4341.76|4341.76|4341.59|4341.59|0
1637842530000|2021-11-25 12:15:30|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|4341.94|0
1637842560000|2021-11-25 12:16:00|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|4341.52|0
1637842570000|2021-11-25 12:16:10|4341.83|4341.83|4341.18|4341.18|4341.89|4341.89|4341.18|4341.18|0
1637842620000|2021-11-25 12:17:00|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|0
1637842630000|2021-11-25 12:17:10|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1637842680000|2021-11-25 12:18:00|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|0
1637842690000|2021-11-25 12:18:10|4341.21|4341.21|4341.38|4341.38|4341.38|4341.38|4341.21|4341.21|0
1637842710000|2021-11-25 12:18:30|4341.21|4341.21|4341.54|4341.54|4341.54|4341.54|4341.21|4341.21|0
1637842740000|2021-11-25 12:19:00|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|0
1637842750000|2021-11-25 12:19:10|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|0
1637842760000|2021-11-25 12:19:20|4341.86|4341.86|4341.71|4341.71|4341.86|4341.86|4341.71|4341.71|0
1637842800000|2021-11-25 12:20:00|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|4341.19|0
1637842820000|2021-11-25 12:20:20|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|0
1637842850000|2021-11-25 12:20:50|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|4340.49|0
1637842860000|2021-11-25 12:21:00|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|4339.96|0
1637842880000|2021-11-25 12:21:20|4339.67|4339.67|4340.11|4340.11|4340.11|4340.11|4339.67|4339.67|0
1637842930000|2021-11-25 12:22:10|4340.43|4340.43|4340.96|4340.96|4340.96|4340.96|4340.43|4340.43|0
1637842940000|2021-11-25 12:22:20|4341.66|4341.66|4341.48|4341.48|4341.66|4341.66|4341.48|4341.48|0
1637842950000|2021-11-25 12:22:30|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|4340.81|0
1637843010000|2021-11-25 12:23:30|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|4341.51|0
1637843020000|2021-11-25 12:23:40|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|0
1637843060000|2021-11-25 12:24:20|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|0
1637843070000|2021-11-25 12:24:30|4341.36|4341.36|4341.54|4341.54|4341.54|4341.54|4341.36|4341.36|0
1637843110000|2021-11-25 12:25:10|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|0
1637843150000|2021-11-25 12:25:50|4341.54|4341.54|4341.54|4341.54|4341.54|4341.54|4341.54|4341.54|0
1637843200000|2021-11-25 12:26:40|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|4342.59|0
1637843210000|2021-11-25 12:26:50|4341.89|4341.89|4341.01|4341.01|4341.89|4341.89|4341.01|4341.01|0
1637843220000|2021-11-25 12:27:00|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|4341.69|0
1637843230000|2021-11-25 12:27:10|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|4341.85|0
1637843300000|2021-11-25 12:28:20|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|4342.06|0
1637843320000|2021-11-25 12:28:40|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|0
1637843340000|2021-11-25 12:29:00|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|0
1637843350000|2021-11-25 12:29:10|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1637843360000|2021-11-25 12:29:20|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|0
1637843400000|2021-11-25 12:30:00|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|4343.29|0
1637843410000|2021-11-25 12:30:10|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|4343.12|0
1637843440000|2021-11-25 12:30:40|4342.6|4342.6|4342.25|4342.25|4342.6|4342.6|4342.25|4342.25|0
1637843460000|2021-11-25 12:31:00|4341.92|4341.92|4341.75|4341.75|4341.92|4341.92|4341.75|4341.75|0
1637843480000|2021-11-25 12:31:20|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|4341.22|0
1637843520000|2021-11-25 12:32:00|4341.55|4341.55|4341.71|4341.71|4341.71|4341.71|4341.22|4341.22|0
1637843530000|2021-11-25 12:32:10|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.01|4341.01|0
1637843550000|2021-11-25 12:32:30|4341.01|4341.01|4340.83|4340.83|4341.01|4341.01|4340.83|4340.83|0
1637843610000|2021-11-25 12:33:30|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|0
1637843620000|2021-11-25 12:33:40|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|0
1637843630000|2021-11-25 12:33:50|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|4340.66|0
1637843720000|2021-11-25 12:35:20|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|0
1637843750000|2021-11-25 12:35:50|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|4339.95|0
1637843770000|2021-11-25 12:36:10|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|4340.83|0
1637843800000|2021-11-25 12:36:40|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|4340.48|0
1637843810000|2021-11-25 12:36:50|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|0
1637843820000|2021-11-25 12:37:00|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1637843860000|2021-11-25 12:37:40|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|4340.71|0
1637843870000|2021-11-25 12:37:50|4341.06|4341.06|4341.24|4341.24|4341.24|4341.24|4341.06|4341.06|0
1637843960000|2021-11-25 12:39:20|4341.41|4341.41|4340.89|4340.89|4341.41|4341.41|4340.89|4340.89|0
1637843970000|2021-11-25 12:39:30|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|0
1637844020000|2021-11-25 12:40:20|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|4341.24|0
1637844030000|2021-11-25 12:40:30|4341.36|4341.36|4341.53|4341.53|4341.53|4341.53|4341.36|4341.36|0
1637844100000|2021-11-25 12:41:40|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|4342.58|0
1637844120000|2021-11-25 12:42:00|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|4342.76|0
1637844150000|2021-11-25 12:42:30|4342.64|4342.64|4342.76|4342.76|4342.76|4342.76|4342.64|4342.64|0
1637844170000|2021-11-25 12:42:50|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|4343.11|0
1637844190000|2021-11-25 12:43:10|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|4343.64|0
1637844210000|2021-11-25 12:43:30|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|4343.99|0
1637844230000|2021-11-25 12:43:50|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1637844300000|2021-11-25 12:45:00|4342.58|4342.58|4340.83|4340.83|4342.58|4342.58|4340.83|4340.83|0
1637844310000|2021-11-25 12:45:10|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|4341.01|0
1637844380000|2021-11-25 12:46:20|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|4341.53|0
1637844390000|2021-11-25 12:46:30|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|4341.37|0
1637844540000|2021-11-25 12:49:00|4341.19|4341.19|4341.02|4341.02|4341.19|4341.19|4341.02|4341.02|0
1637844570000|2021-11-25 12:49:30|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|4341.14|0
1637844590000|2021-11-25 12:49:50|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|0
1637844600000|2021-11-25 12:50:00|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|4342.19|0
1637844620000|2021-11-25 12:50:20|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|4341.84|0
1637844630000|2021-11-25 12:50:30|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|4342.01|0
1637844640000|2021-11-25 12:50:40|4341.31|4341.31|4341.31|4341.31|4341.47|4341.47|4341.31|4341.31|0
1637844660000|2021-11-25 12:51:00|4340.96|4340.96|4340.78|4340.78|4340.96|4340.96|4340.78|4340.78|0
1637844730000|2021-11-25 12:52:10|4340.11|4340.11|4339.85|4339.85|4340.11|4340.11|4339.85|4339.85|0
1637844740000|2021-11-25 12:52:20|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|0
1637844810000|2021-11-25 12:53:30|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|4341.06|0
1637844820000|2021-11-25 12:53:40|4340.89|4340.89|4340.36|4340.36|4340.89|4340.89|4340.36|4340.36|0
1637844830000|2021-11-25 12:53:50|4340.89|4340.89|4342.26|4342.26|4342.26|4342.26|4340.89|4340.89|0
1637844840000|2021-11-25 12:54:00|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|4342.61|0
1637844850000|2021-11-25 12:54:10|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|4342.38|0
1637844870000|2021-11-25 12:54:30|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|4342.5|0
1637844890000|2021-11-25 12:54:50|4342.66|4342.66|4342.26|4342.26|4342.66|4342.66|4342.26|4342.26|0
1637844900000|2021-11-25 12:55:00|4342.96|4342.96|4342.84|4342.84|4342.96|4342.96|4342.79|4342.79|0
1637844950000|2021-11-25 12:55:50|4343.19|4343.19|4343.02|4343.02|4343.19|4343.19|4342.84|4342.84|0
1637845020000|2021-11-25 12:57:00|4342.14|4342.14|4341.46|4341.46|4342.14|4342.14|4341.46|4341.46|0
1637845050000|2021-11-25 12:57:30|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|4341.2|0
1637845100000|2021-11-25 12:58:20|4341.87|4341.87|4341|4341|4341.87|4341.87|4341|4341|0
1637845140000|2021-11-25 12:59:00|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|4340.82|0
1637845160000|2021-11-25 12:59:20|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|0
1637845170000|2021-11-25 12:59:30|4340.12|4340.12|4339.6|4339.6|4340.12|4340.12|4339.6|4339.6|0
1637845180000|2021-11-25 12:59:40|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|0
1637845200000|2021-11-25 13:00:00|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|4339.62|0
1637845220000|2021-11-25 13:00:20|4340.3|4340.3|4340.15|4340.15|4340.3|4340.3|4340.15|4340.15|0
1637845250000|2021-11-25 13:00:50|4340.33|4340.33|4340.22|4340.22|4340.33|4340.33|4340.22|4340.22|0
1637845300000|2021-11-25 13:01:40|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|0
1637845310000|2021-11-25 13:01:50|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1637845330000|2021-11-25 13:02:10|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|4339.05|0
1637845340000|2021-11-25 13:02:20|4338.17|4338.17|4337.5|4337.5|4338.17|4338.17|4337.5|4337.5|0
1637845410000|2021-11-25 13:03:30|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|0
1637845430000|2021-11-25 13:03:50|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|0
1637845440000|2021-11-25 13:04:00|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|0
1637845450000|2021-11-25 13:04:10|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1637845460000|2021-11-25 13:04:20|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|4338.38|0
1637845480000|2021-11-25 13:04:40|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|4338.2|0
1637845500000|2021-11-25 13:05:00|4338.03|4338.03|4338.38|4338.38|4338.38|4338.38|4338.03|4338.03|0
1637845510000|2021-11-25 13:05:10|4337.67|4337.67|4337.5|4337.5|4337.67|4337.67|4337.5|4337.5|0
1637845520000|2021-11-25 13:05:20|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|0
1637845550000|2021-11-25 13:05:50|4338.35|4338.35|4338.7|4338.7|4338.7|4338.7|4338.17|4338.17|0
1637845560000|2021-11-25 13:06:00|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1637845580000|2021-11-25 13:06:20|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|0
1637845600000|2021-11-25 13:06:40|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1637845630000|2021-11-25 13:07:10|4338.96|4338.96|4339.13|4339.13|4339.13|4339.13|4338.96|4338.96|0
1637845640000|2021-11-25 13:07:20|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1637845650000|2021-11-25 13:07:30|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1637845660000|2021-11-25 13:07:40|4338.44|4338.44|4339.82|4339.82|4339.82|4339.82|4338.44|4338.44|0
1637845690000|2021-11-25 13:08:10|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|4339.29|0
1637845750000|2021-11-25 13:09:10|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|4338.94|0
1637845800000|2021-11-25 13:10:00|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|0
1637845810000|2021-11-25 13:10:10|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|4339.94|0
1637845830000|2021-11-25 13:10:30|4340.62|4340.62|4341.14|4341.14|4341.14|4341.14|4340.44|4340.44|0
1637845840000|2021-11-25 13:10:40|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|4340.79|0
1637845900000|2021-11-25 13:11:40|4340.97|4340.97|4340.09|4340.09|4340.97|4340.97|4340.09|4340.09|0
1637845930000|2021-11-25 13:12:10|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|4339.39|0
1637845940000|2021-11-25 13:12:20|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|4339.74|0
1637845950000|2021-11-25 13:12:30|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|0
1637846000000|2021-11-25 13:13:20|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|4339.91|0
1637846040000|2021-11-25 13:14:00|4339.74|4339.74|4339.58|4339.58|4339.74|4339.74|4339.58|4339.58|0
1637846070000|2021-11-25 13:14:30|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1637846100000|2021-11-25 13:15:00|4340.45|4340.45|4339.93|4339.93|4340.45|4340.45|4339.93|4339.93|0
1637846190000|2021-11-25 13:16:30|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|4339.58|0
1637846210000|2021-11-25 13:16:50|4339.05|4339.05|4339.75|4339.75|4339.75|4339.75|4339.05|4339.05|0
1637846230000|2021-11-25 13:17:10|4340.28|4340.28|4339.93|4339.93|4340.45|4340.45|4339.93|4339.93|0
1637846290000|2021-11-25 13:18:10|4340.1|4340.1|4339.58|4339.58|4340.1|4340.1|4339.58|4339.58|0
1637846360000|2021-11-25 13:19:20|4339.74|4339.74|4339.56|4339.56|4339.74|4339.74|4339.56|4339.56|0
1637846370000|2021-11-25 13:19:30|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|0
1637846410000|2021-11-25 13:20:10|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|0
1637846430000|2021-11-25 13:20:30|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|4340.09|0
1637846440000|2021-11-25 13:20:40|4339.41|4339.41|4339.27|4339.27|4339.41|4339.41|4339.27|4339.27|0
1637846460000|2021-11-25 13:21:00|4339.44|4339.44|4339.96|4339.96|4339.96|4339.96|4339.44|4339.44|0
1637846470000|2021-11-25 13:21:10|4340.48|4340.48|4340.65|4340.65|4340.65|4340.65|4340.48|4340.48|0
1637846500000|2021-11-25 13:21:40|4341.35|4341.35|4340.82|4340.82|4341.35|4341.35|4340.82|4340.82|0
1637846610000|2021-11-25 13:23:30|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|0
1637846710000|2021-11-25 13:25:10|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|0
1637846740000|2021-11-25 13:25:40|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|0
1637846800000|2021-11-25 13:26:40|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|4340.72|0
1637846830000|2021-11-25 13:27:10|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|4340.55|0
1637846840000|2021-11-25 13:27:20|4340.38|4340.38|4340.73|4340.73|4340.73|4340.73|4340.38|4340.38|0
1637846850000|2021-11-25 13:27:30|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|4340.2|0
1637846870000|2021-11-25 13:27:50|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|4340.9|0
1637846880000|2021-11-25 13:28:00|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|4341.58|0
1637846890000|2021-11-25 13:28:10|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|4342.26|0
1637846980000|2021-11-25 13:29:40|4342.08|4342.08|4342.61|4342.61|4342.61|4342.61|4342.08|4342.08|0
1637847040000|2021-11-25 13:30:40|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|0
1637847090000|2021-11-25 13:31:30|4342.43|4342.43|4342.61|4342.61|4342.61|4342.61|4342.08|4342.08|0
1637847230000|2021-11-25 13:33:50|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|4342.34|0
1637847240000|2021-11-25 13:34:00|4342.61|4342.61|4342.82|4342.82|4342.82|4342.82|4342.61|4342.61|0
1637847270000|2021-11-25 13:34:30|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|4342.49|0
1637847310000|2021-11-25 13:35:10|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|4342.7|0
1637847320000|2021-11-25 13:35:20|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|4342.35|0
1637847330000|2021-11-25 13:35:30|4342.88|4342.88|4342.7|4342.7|4342.88|4342.88|4342.7|4342.7|0
1637847340000|2021-11-25 13:35:40|4342.18|4342.18|4341.12|4341.12|4342.18|4342.18|4341.12|4341.12|0
1637847430000|2021-11-25 13:37:10|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|4340.42|0
1637847450000|2021-11-25 13:37:30|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|4339.75|0
1637847490000|2021-11-25 13:38:10|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|4340.8|0
1637847560000|2021-11-25 13:39:20|4340.97|4340.97|4340.3|4340.3|4340.97|4340.97|4340.3|4340.3|0
1637847660000|2021-11-25 13:41:00|4339.25|4339.25|4339.6|4339.6|4339.6|4339.6|4339.25|4339.25|0
1637847740000|2021-11-25 13:42:20|4339.07|4339.07|4338.72|4338.72|4339.07|4339.07|4338.72|4338.72|0
1637847780000|2021-11-25 13:43:00|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|4339.42|0
1637847810000|2021-11-25 13:43:30|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|0
1637847830000|2021-11-25 13:43:50|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|0
1637847840000|2021-11-25 13:44:00|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|4338.78|0
1637847860000|2021-11-25 13:44:20|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|4338.66|0
1637847870000|2021-11-25 13:44:30|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|4338.54|0
1637847880000|2021-11-25 13:44:40|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|4339.07|0
1637847900000|2021-11-25 13:45:00|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|0
1637847920000|2021-11-25 13:45:20|4337.37|4337.37|4336.16|4336.16|4337.37|4337.37|4335.99|4335.99|0
1637847970000|2021-11-25 13:46:10|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|4336.4|0
1637847980000|2021-11-25 13:46:20|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|4337.08|0
1637848020000|2021-11-25 13:47:00|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|4336.37|0
1637848170000|2021-11-25 13:49:30|4336.55|4336.55|4336.72|4336.72|4336.72|4336.72|4336.55|4336.55|0
1637848210000|2021-11-25 13:50:10|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|4337.6|0
1637848220000|2021-11-25 13:50:20|4338.28|4338.28|4337.6|4337.6|4338.28|4338.28|4337.6|4337.6|0
1637848240000|2021-11-25 13:50:40|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|4337.65|0
1637848260000|2021-11-25 13:51:00|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|4337.71|0
1637848310000|2021-11-25 13:51:50|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1637848320000|2021-11-25 13:52:00|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|0
1637848330000|2021-11-25 13:52:10|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|4338.72|0
1637848340000|2021-11-25 13:52:20|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|4339.4|0
1637848350000|2021-11-25 13:52:30|4338.87|4338.87|4338.7|4338.7|4338.87|4338.87|4338.7|4338.7|0
1637848410000|2021-11-25 13:53:30|4339.22|4339.22|4336.09|4336.09|4339.22|4339.22|4336.09|4336.09|0
1637848420000|2021-11-25 13:53:40|4336.62|4336.62|4336.97|4336.97|4336.97|4336.97|4336.27|4336.27|0
1637848460000|2021-11-25 13:54:20|4336.27|4336.27|4336.79|4336.79|4336.79|4336.79|4336.09|4336.09|0
1637848510000|2021-11-25 13:55:10|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|4337.14|0
1637848540000|2021-11-25 13:55:40|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|4336.47|0
1637848580000|2021-11-25 13:56:20|4336.82|4336.82|4336.64|4336.64|4336.82|4336.82|4336.64|4336.64|0
1637848630000|2021-11-25 13:57:10|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|4337.32|0
1637848660000|2021-11-25 13:57:40|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|4337.49|0
1637848680000|2021-11-25 13:58:00|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|4337.67|0
1637848700000|2021-11-25 13:58:20|4337.14|4337.14|4337.95|4337.95|4337.95|4337.95|4337.14|4337.14|0
1637848710000|2021-11-25 13:58:30|4338|4338|4338|4338|4338|4338|4338|4338|0
1637848760000|2021-11-25 13:59:20|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|4337.83|0
1637848770000|2021-11-25 13:59:30|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|4337.48|0
1637848780000|2021-11-25 13:59:40|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|4336.6|0
1637848790000|2021-11-25 13:59:50|4336.95|4336.95|4337.48|4337.48|4337.48|4337.48|4336.95|4336.95|0
1637848800000|2021-11-25 14:00:00|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|4337.13|0
1637848830000|2021-11-25 14:00:30|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|4336.77|0
1637848850000|2021-11-25 14:00:50|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|4336.95|0
1637848870000|2021-11-25 14:01:10|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|4337.11|0
1637848900000|2021-11-25 14:01:40|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|4337.29|0
1637848930000|2021-11-25 14:02:10|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|4337.46|0
1637848970000|2021-11-25 14:02:50|4337.64|4337.64|4337.81|4337.81|4337.81|4337.81|4337.64|4337.64|0
1637848980000|2021-11-25 14:03:00|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|4337.99|0
1637848990000|2021-11-25 14:03:10|4338.52|4338.52|4339.22|4339.22|4339.22|4339.22|4338.52|4338.52|0
1637849010000|2021-11-25 14:03:30|4338.87|4338.87|4338.7|4338.7|4338.87|4338.87|4338.7|4338.7|0
1637849030000|2021-11-25 14:03:50|4338.18|4338.18|4336.98|4336.98|4338.18|4338.18|4336.98|4336.98|0
1637849040000|2021-11-25 14:04:00|4337.5|4337.5|4337.85|4337.85|4337.85|4337.85|4337.5|4337.5|0
1637849060000|2021-11-25 14:04:20|4338.91|4338.91|4339.23|4339.23|4339.58|4339.58|4338.91|4338.91|0
1637849070000|2021-11-25 14:04:30|4338.88|4338.88|4339.64|4339.64|4339.76|4339.76|4338.88|4338.88|0
1637849090000|2021-11-25 14:04:50|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|4339.99|0
1637849110000|2021-11-25 14:05:10|4339.81|4339.81|4339.46|4339.46|4339.81|4339.81|4339.46|4339.46|0
1637849160000|2021-11-25 14:06:00|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|4339.57|0
1637849170000|2021-11-25 14:06:10|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|0
1637849270000|2021-11-25 14:07:50|4339.37|4339.37|4340.24|4340.24|4340.24|4340.24|4339.37|4339.37|0
1637849280000|2021-11-25 14:08:00|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|4340.36|0
1637849380000|2021-11-25 14:09:40|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|0
1637849470000|2021-11-25 14:11:10|4340.36|4340.36|4340.01|4340.01|4340.36|4340.36|4339.84|4339.84|0
1637849480000|2021-11-25 14:11:20|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|4340.13|0
1637849530000|2021-11-25 14:12:10|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|4339.6|0
1637849550000|2021-11-25 14:12:30|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|4338.9|0
1637849570000|2021-11-25 14:12:50|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|4339.25|0
1637849580000|2021-11-25 14:13:00|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1637849600000|2021-11-25 14:13:20|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|4339.66|0
1637849610000|2021-11-25 14:13:30|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1637849650000|2021-11-25 14:14:10|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1637849680000|2021-11-25 14:14:40|4338.43|4338.43|4336.9|4336.9|4338.43|4338.43|4336.9|4336.9|0
1637849700000|2021-11-25 14:15:00|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|4336.72|0
1637849740000|2021-11-25 14:15:40|4336.55|4336.55|4337.08|4337.08|4337.08|4337.08|4336.55|4336.55|0
1637849750000|2021-11-25 14:15:50|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|4337.75|0
1637849770000|2021-11-25 14:16:10|4338.28|4338.28|4337.05|4337.05|4338.28|4338.28|4337.05|4337.05|0
1637849830000|2021-11-25 14:17:10|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1637849930000|2021-11-25 14:18:50|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|0
1637849940000|2021-11-25 14:19:00|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|4338.43|0
1637849950000|2021-11-25 14:19:10|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|4338.6|0
1637849970000|2021-11-25 14:19:30|4339.28|4339.28|4339.95|4339.95|4339.95|4339.95|4339.28|4339.28|0
1637849980000|2021-11-25 14:19:40|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|0
1637849990000|2021-11-25 14:19:50|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|4340.28|0
1637850000000|2021-11-25 14:20:00|4340.46|4340.46|4340.46|4340.46|4340.46|4340.46|4340.46|4340.46|0
1637850070000|2021-11-25 14:21:10|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|4341.33|0
1637850110000|2021-11-25 14:21:50|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|4341.75|0
1637850120000|2021-11-25 14:22:00|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|0
1637850150000|2021-11-25 14:22:30|4342.55|4342.55|4343.07|4343.07|4343.07|4343.07|4342.55|4342.55|0
1637850180000|2021-11-25 14:23:00|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|4343.75|0
1637850200000|2021-11-25 14:23:20|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|4344.27|0
1637850240000|2021-11-25 14:24:00|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|4344.16|0
1637850270000|2021-11-25 14:24:30|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|0
1637850340000|2021-11-25 14:25:40|4343.98|4343.98|4343.81|4343.81|4343.98|4343.98|4343.81|4343.81|0
1637850390000|2021-11-25 14:26:30|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|4344.33|0
1637850400000|2021-11-25 14:26:40|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|4343.63|0
1637850440000|2021-11-25 14:27:20|4343.46|4343.46|4343.31|4343.31|4343.98|4343.98|4343.28|4343.28|0
1637850450000|2021-11-25 14:27:30|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|4343.13|0
1637850490000|2021-11-25 14:28:10|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|4342.45|0
1637850500000|2021-11-25 14:28:20|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|4342.1|0
1637850540000|2021-11-25 14:29:00|4342.63|4342.63|4343.33|4343.33|4343.33|4343.33|4342.63|4342.63|0
1637850560000|2021-11-25 14:29:20|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|4343.65|0
1637850580000|2021-11-25 14:29:40|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|4343.44|0
1637850600000|2021-11-25 14:30:00|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|4343.61|0
1637850690000|2021-11-25 14:31:30|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|4344.84|0
1637850710000|2021-11-25 14:31:50|4345.52|4345.52|4346.04|4346.04|4346.04|4346.04|4345.52|4345.52|0
1637850750000|2021-11-25 14:32:30|4345.34|4345.34|4345.52|4345.52|4345.52|4345.52|4345.34|4345.34|0
1637850760000|2021-11-25 14:32:40|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|4345.34|0
1637850780000|2021-11-25 14:33:00|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|0
1637850790000|2021-11-25 14:33:10|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|0
1637850800000|2021-11-25 14:33:20|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|4345.52|0
1637850810000|2021-11-25 14:33:30|4345.16|4345.16|4344.14|4344.14|4345.16|4345.16|4344.14|4344.14|0
1637850850000|2021-11-25 14:34:10|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|4344.29|0
1637850880000|2021-11-25 14:34:40|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|0
1637850900000|2021-11-25 14:35:00|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|4344.99|0
1637850950000|2021-11-25 14:35:50|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|4344.64|0
1637850960000|2021-11-25 14:36:00|4344.46|4344.46|4343.76|4343.76|4345.16|4345.16|4343.76|4343.76|0
1637851020000|2021-11-25 14:37:00|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|0
1637851050000|2021-11-25 14:37:30|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|0
1637851080000|2021-11-25 14:38:00|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|0
1637851100000|2021-11-25 14:38:20|4343.02|4343.02|4342.14|4342.14|4343.02|4343.02|4342.14|4342.14|0
1637851110000|2021-11-25 14:38:30|4342.32|4342.32|4342.14|4342.14|4342.32|4342.32|4342.14|4342.14|0
1637851130000|2021-11-25 14:38:50|4341.97|4341.97|4341.26|4341.26|4342.32|4342.32|4340.56|4340.56|0
1637851140000|2021-11-25 14:39:00|4340.91|4340.91|4339.89|4339.89|4340.91|4340.91|4339.89|4339.89|0
1637851190000|2021-11-25 14:39:50|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|4340.59|0
1637851200000|2021-11-25 14:40:00|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|4340.76|0
1637851220000|2021-11-25 14:40:20|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|0
1637851260000|2021-11-25 14:41:00|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|4341.09|0
1637851310000|2021-11-25 14:41:50|4340.74|4340.74|4340.91|4340.91|4340.91|4340.91|4340.74|4340.74|0
1637851320000|2021-11-25 14:42:00|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|4341.26|0
1637851340000|2021-11-25 14:42:20|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|0
1637851350000|2021-11-25 14:42:30|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|4340.91|0
1637851380000|2021-11-25 14:43:00|4341.09|4341.09|4341.47|4341.47|4341.47|4341.47|4341.09|4341.09|0
1637851410000|2021-11-25 14:43:30|4341.3|4341.3|4341.65|4341.65|4341.65|4341.65|4341.3|4341.3|0
1637851430000|2021-11-25 14:43:50|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|4341.3|0
1637851500000|2021-11-25 14:45:00|4341.12|4341.12|4341.65|4341.65|4341.65|4341.65|4341.12|4341.12|0
1637851510000|2021-11-25 14:45:10|4342.14|4342.14|4342.3|4342.3|4342.3|4342.3|4342.14|4342.14|0
1637851520000|2021-11-25 14:45:20|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|4341.95|0
1637851530000|2021-11-25 14:45:30|4342.48|4342.48|4342.83|4342.83|4342.83|4342.83|4342.48|4342.48|0
1637851550000|2021-11-25 14:45:50|4343.18|4343.18|4343|4343|4343.18|4343.18|4343|4343|0
1637851560000|2021-11-25 14:46:00|4343.11|4343.11|4343.43|4343.43|4343.43|4343.43|4343.11|4343.11|0
1637851620000|2021-11-25 14:47:00|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|4343.59|0
1637851630000|2021-11-25 14:47:10|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|4344.47|0
1637851660000|2021-11-25 14:47:40|4344.12|4344.12|4342.5|4342.5|4344.12|4344.12|4342.24|4342.24|0
1637851670000|2021-11-25 14:47:50|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|4342.68|0
1637851710000|2021-11-25 14:48:30|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1637851810000|2021-11-25 14:50:10|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|4341.8|0
1637851830000|2021-11-25 14:50:30|4341.62|4341.62|4340.95|4340.95|4341.62|4341.62|4340.95|4340.95|0
1637851840000|2021-11-25 14:50:40|4341.3|4341.3|4341.65|4341.65|4341.65|4341.65|4341.3|4341.3|0
1637851880000|2021-11-25 14:51:20|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|4342.33|0
1637851900000|2021-11-25 14:51:40|4343.38|4343.38|4343.55|4343.55|4343.55|4343.55|4343.38|4343.38|0
1637851910000|2021-11-25 14:51:50|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|4343.73|0
1637851920000|2021-11-25 14:52:00|4343.55|4343.55|4343.72|4343.72|4343.72|4343.72|4343.55|4343.55|0
1637851930000|2021-11-25 14:52:10|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|4343.54|0
1637851960000|2021-11-25 14:52:40|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|4343.89|0
1637851980000|2021-11-25 14:53:00|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|4344.77|0
1637851990000|2021-11-25 14:53:10|4344.59|4344.59|4343.72|4343.72|4344.59|4344.59|4343.72|4343.72|0
1637852000000|2021-11-25 14:53:20|4343.55|4343.55|4343.45|4343.45|4343.66|4343.66|4343.03|4343.03|0
1637852020000|2021-11-25 14:53:40|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|4342.75|0
1637852040000|2021-11-25 14:54:00|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|0
1637852120000|2021-11-25 14:55:20|4344.15|4344.15|4343.62|4343.62|4344.15|4344.15|4343.62|4343.62|0
1637852150000|2021-11-25 14:55:50|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|4343.97|0
1637852220000|2021-11-25 14:57:00|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|0
1637852230000|2021-11-25 14:57:10|4343.79|4343.79|4343.79|4343.79|4343.79|4343.79|4343.61|4343.61|0
1637852280000|2021-11-25 14:58:00|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|4344.14|0
1637852290000|2021-11-25 14:58:10|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|4344.4|0
1637852310000|2021-11-25 14:58:30|4344.56|4344.56|4344.39|4344.39|4344.56|4344.56|4344.39|4344.39|0
1637852330000|2021-11-25 14:58:50|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|4343.69|0
1637852340000|2021-11-25 14:59:00|4343.51|4343.51|4344.04|4344.04|4344.04|4344.04|4343.51|4343.51|0
1637852350000|2021-11-25 14:59:10|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|4343.51|0
1637852360000|2021-11-25 14:59:20|4342.81|4342.81|4342.64|4342.64|4342.81|4342.81|4342.64|4342.64|0
1637852380000|2021-11-25 14:59:40|4341.85|4341.85|4341.67|4341.67|4341.85|4341.85|4341.67|4341.67|0
1637852390000|2021-11-25 14:59:50|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|4342.2|0
1637852400000|2021-11-25 15:00:00|4342.55|4342.55|4341.87|4341.87|4342.55|4342.55|4341.87|4341.87|0
1637852410000|2021-11-25 15:00:10|4341.7|4341.7|4342.57|4342.57|4342.57|4342.57|4341.52|4341.52|0
1637852430000|2021-11-25 15:00:30|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|4341.87|0
1637852440000|2021-11-25 15:00:40|4342.57|4342.57|4342.82|4342.82|4342.92|4342.92|4342.4|4342.4|0
1637852450000|2021-11-25 15:00:50|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|4342.29|0
1637852460000|2021-11-25 15:01:00|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|0
1637852470000|2021-11-25 15:01:10|4342.12|4342.12|4342.99|4342.99|4342.99|4342.99|4342.12|4342.12|0
1637852490000|2021-11-25 15:01:30|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|4343.7|0
1637852500000|2021-11-25 15:01:40|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|4343.87|0
1637852510000|2021-11-25 15:01:50|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1637852520000|2021-11-25 15:02:00|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|4343.9|0
1637852530000|2021-11-25 15:02:10|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|4344.07|0
1637852540000|2021-11-25 15:02:20|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|4343.72|0
1637852590000|2021-11-25 15:03:10|4343.05|4343.05|4342.7|4342.7|4343.05|4343.05|4342.7|4342.7|0
1637852600000|2021-11-25 15:03:20|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|4342.02|0
1637852680000|2021-11-25 15:04:40|4341.67|4341.67|4341.14|4341.14|4341.67|4341.67|4341.14|4341.14|0
1637852700000|2021-11-25 15:05:00|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|0
1637852740000|2021-11-25 15:05:40|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|4341.16|0
1637852750000|2021-11-25 15:05:50|4340.98|4340.98|4340.28|4340.28|4340.98|4340.98|4340.28|4340.28|0
1637852760000|2021-11-25 15:06:00|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|4340.98|0
1637852770000|2021-11-25 15:06:10|4340.31|4340.31|4339.95|4339.95|4340.31|4340.31|4339.95|4339.95|0
1637852780000|2021-11-25 15:06:20|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|4340.31|0
1637852790000|2021-11-25 15:06:30|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1637852800000|2021-11-25 15:06:40|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|0
1637852810000|2021-11-25 15:06:50|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|4340.01|0
1637852820000|2021-11-25 15:07:00|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|0
1637852850000|2021-11-25 15:07:30|4339.16|4339.16|4338.64|4338.64|4339.16|4339.16|4338.64|4338.64|0
1637852860000|2021-11-25 15:07:40|4339.31|4339.31|4339.49|4339.49|4339.49|4339.49|4339.31|4339.31|0
1637852980000|2021-11-25 15:09:40|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|0
1637853020000|2021-11-25 15:10:20|4339.67|4339.67|4338.97|4338.97|4339.67|4339.67|4338.97|4338.97|0
1637853030000|2021-11-25 15:10:30|4339.15|4339.15|4339.32|4339.32|4339.5|4339.5|4339.15|4339.15|0
1637853080000|2021-11-25 15:11:20|4339.15|4339.15|4338.97|4338.97|4339.15|4339.15|4338.97|4338.97|0
1637853090000|2021-11-25 15:11:30|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|4338.62|0
1637853120000|2021-11-25 15:12:00|4338.8|4338.8|4340.16|4340.16|4340.16|4340.16|4338.8|4338.8|0
1637853130000|2021-11-25 15:12:10|4340.64|4340.64|4340.74|4340.74|4340.74|4340.74|4340.64|4340.64|0
1637853160000|2021-11-25 15:12:40|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|4340.92|0
1637853170000|2021-11-25 15:12:50|4341.13|4341.13|4340.78|4340.78|4341.65|4341.65|4340.78|4340.78|0
1637853180000|2021-11-25 15:13:00|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|4340.1|0
1637853200000|2021-11-25 15:13:20|4340.26|4340.26|4339.91|4339.91|4340.26|4340.26|4339.91|4339.91|0
1637853210000|2021-11-25 15:13:30|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|0
1637853240000|2021-11-25 15:14:00|4340|4340|4340|4340|4340|4340|4340|4340|0
1637853250000|2021-11-25 15:14:10|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|4340.35|0
1637853300000|2021-11-25 15:15:00|4340|4340|4340|4340|4340|4340|4340|4340|0
1637853320000|2021-11-25 15:15:20|4340.35|4340.35|4340|4340|4340.35|4340.35|4340|4340|0
1637853330000|2021-11-25 15:15:30|4340.35|4340.35|4340|4340|4340.35|4340.35|4340|4340|0
1637853340000|2021-11-25 15:15:40|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|4339.47|0
1637853350000|2021-11-25 15:15:50|4340|4340|4340|4340|4340|4340|4340|4340|0
1637853360000|2021-11-25 15:16:00|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|0
1637853380000|2021-11-25 15:16:20|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|4339.12|0
1637853400000|2021-11-25 15:16:40|4338.96|4338.96|4339.12|4339.12|4339.33|4339.33|4338.96|4338.96|0
1637853410000|2021-11-25 15:16:50|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|0
1637853430000|2021-11-25 15:17:10|4340|4340|4340|4340|4340|4340|4340|4340|0
1637853450000|2021-11-25 15:17:30|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|4340.26|0
1637853460000|2021-11-25 15:17:40|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|4340.08|0
1637853480000|2021-11-25 15:18:00|4339.91|4339.91|4339.73|4339.73|4339.91|4339.91|4339.73|4339.73|0
1637853570000|2021-11-25 15:19:30|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|4339.56|0
1637853590000|2021-11-25 15:19:50|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|4339.21|0
1637853620000|2021-11-25 15:20:20|4338.97|4338.97|4339.09|4339.09|4339.09|4339.09|4338.97|4338.97|0
1637853630000|2021-11-25 15:20:30|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|4338.91|0
1637853640000|2021-11-25 15:20:40|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|4339.26|0
1637853650000|2021-11-25 15:20:50|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|4338.59|0
1637853710000|2021-11-25 15:21:50|4338.94|4338.94|4339.62|4339.62|4339.62|4339.62|4338.94|4338.94|0
1637853730000|2021-11-25 15:22:10|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|0
1637853790000|2021-11-25 15:23:10|4340.02|4340.02|4339.84|4339.84|4340.02|4340.02|4339.84|4339.84|0
1637853800000|2021-11-25 15:23:20|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|0
1637853810000|2021-11-25 15:23:30|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|4339.93|0
1637853840000|2021-11-25 15:24:00|4339.67|4339.67|4339.67|4339.67|4339.67|4339.67|4339.46|4339.46|0
1637853860000|2021-11-25 15:24:20|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|4339.84|0
1637853890000|2021-11-25 15:24:50|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|4339.49|0
1637853940000|2021-11-25 15:25:40|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|4339.14|0
1637853950000|2021-11-25 15:25:50|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|4339.82|0
1637853960000|2021-11-25 15:26:00|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|4340.34|0
1637853970000|2021-11-25 15:26:10|4340.53|4340.53|4340.53|4340.53|4340.88|4340.88|4340.53|4340.53|0
1637854010000|2021-11-25 15:26:50|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|4340.65|0
1637854060000|2021-11-25 15:27:40|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|4340.3|0
1637854070000|2021-11-25 15:27:50|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|4340.12|0
1637854080000|2021-11-25 15:28:00|4340.82|4340.82|4341|4341|4341|4341|4340.82|4340.82|0
1637854110000|2021-11-25 15:28:30|4340.82|4340.82|4340.65|4340.65|4340.82|4340.82|4340.65|4340.65|0
1637854130000|2021-11-25 15:28:50|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|4339.97|0
1637854140000|2021-11-25 15:29:00|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|0
1637854160000|2021-11-25 15:29:20|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|4340.5|0
1637854180000|2021-11-25 15:29:40|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|4340.67|0
1637854190000|2021-11-25 15:29:50|4340.85|4340.85|4340.5|4340.5|4340.85|4340.85|4340.5|4340.5|0
1637854250000|2021-11-25 15:30:50|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|4340.15|0
1637854260000|2021-11-25 15:31:00|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|0
1637854370000|2021-11-25 15:32:50|4339.62|4339.62|4339.45|4339.45|4339.62|4339.62|4339.45|4339.45|0
1637854390000|2021-11-25 15:33:10|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|4339.8|0
1637854410000|2021-11-25 15:33:30|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|4339.27|0
1637854450000|2021-11-25 15:34:10|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|4339.1|0
1637854490000|2021-11-25 15:34:50|4338.95|4338.95|4339.48|4339.48|4339.48|4339.48|4338.95|4338.95|0
1637854510000|2021-11-25 15:35:10|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|4339.65|0
1637854540000|2021-11-25 15:35:40|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|4339.83|0
1637854560000|2021-11-25 15:36:00|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|4340.18|0
1637854570000|2021-11-25 15:36:10|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|0
1637854580000|2021-11-25 15:36:20|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|0
1637854590000|2021-11-25 15:36:30|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|4339.53|0
1637854610000|2021-11-25 15:36:50|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|4339.7|0
1637854670000|2021-11-25 15:37:50|4339.88|4339.88|4340.05|4340.05|4340.05|4340.05|4339.88|4339.88|0
1637854680000|2021-11-25 15:38:00|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|0
1637854690000|2021-11-25 15:38:10|4340.4|4340.4|4340.23|4340.23|4340.4|4340.4|4340.23|4340.23|0
1637854710000|2021-11-25 15:38:30|4340.4|4340.4|4340.23|4340.23|4340.4|4340.4|4340.23|4340.23|0
1637854720000|2021-11-25 15:38:40|4340.58|4340.58|4340.4|4340.4|4340.58|4340.58|4340.4|4340.4|0
1637854730000|2021-11-25 15:38:50|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|4340.05|0
1637854740000|2021-11-25 15:39:00|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|4340.4|0
1637854760000|2021-11-25 15:39:20|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|4340.23|0
1637854770000|2021-11-25 15:39:30|4340.39|4340.39|4340.57|4340.57|4340.57|4340.57|4340.39|4340.39|0
1637854790000|2021-11-25 15:39:50|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|4341.44|0
1637854800000|2021-11-25 15:40:00|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|4341.71|0
1637854810000|2021-11-25 15:40:10|4342.23|4342.23|4342.06|4342.06|4342.23|4342.23|4342.06|4342.06|0
1637854820000|2021-11-25 15:40:20|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|4342.41|0
1637854830000|2021-11-25 15:40:30|4342.58|4342.58|4342.69|4342.69|4342.69|4342.69|4342.58|4342.58|0
1637854860000|2021-11-25 15:41:00|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|4342.87|0
1637854870000|2021-11-25 15:41:10|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|0
1637854890000|2021-11-25 15:41:30|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|0
1637854910000|2021-11-25 15:41:50|4343.74|4343.74|4343.39|4343.39|4343.74|4343.74|4343.39|4343.39|0
1637854940000|2021-11-25 15:42:20|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|4343.57|0
1637854950000|2021-11-25 15:42:30|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|4343.46|0
1637854960000|2021-11-25 15:42:40|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|4342.94|0
1637855030000|2021-11-25 15:43:50|4342.26|4342.26|4343.38|4343.38|4343.38|4343.38|4341.58|4341.58|0
1637855040000|2021-11-25 15:44:00|4343.01|4343.01|4342.34|4342.34|4343.01|4343.01|4342.34|4342.34|0
1637855050000|2021-11-25 15:44:10|4342.16|4342.16|4342.84|4342.84|4342.84|4342.84|4342.16|4342.16|0
1637855060000|2021-11-25 15:44:20|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|4343.05|0
1637855070000|2021-11-25 15:44:30|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|0
1637855090000|2021-11-25 15:44:50|4343.05|4343.05|4342.87|4342.87|4343.05|4343.05|4342.87|4342.87|0
1637855140000|2021-11-25 15:45:40|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|4342.52|0
1637855160000|2021-11-25 15:46:00|4342.17|4342.17|4342.49|4342.49|4342.49|4342.49|4342.17|4342.17|0
1637855180000|2021-11-25 15:46:20|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|4342.66|0
1637855210000|2021-11-25 15:46:50|4343.19|4343.19|4343.37|4343.37|4343.37|4343.37|4343.19|4343.19|0
1637855220000|2021-11-25 15:47:00|4343.19|4343.19|4342.66|4342.66|4343.19|4343.19|4342.66|4342.66|0
1637855230000|2021-11-25 15:47:10|4342.49|4342.49|4341.84|4341.84|4342.49|4342.49|4341.84|4341.84|0
1637855260000|2021-11-25 15:47:40|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|4342.54|0
1637855270000|2021-11-25 15:47:50|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|4343.22|0
1637855280000|2021-11-25 15:48:00|4343.92|4343.92|4343.77|4343.77|4343.92|4343.92|4343.77|4343.77|0
1637855290000|2021-11-25 15:48:10|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|4343.93|0
1637855300000|2021-11-25 15:48:20|4344.28|4344.28|4344.11|4344.11|4344.28|4344.28|4344.11|4344.11|0
1637855310000|2021-11-25 15:48:30|4343.99|4343.99|4344.66|4344.66|4344.66|4344.66|4343.99|4343.99|0
1637855320000|2021-11-25 15:48:40|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|4344.31|0
1637855330000|2021-11-25 15:48:50|4344.49|4344.49|4343.61|4343.61|4344.49|4344.49|4343.61|4343.61|0
1637855350000|2021-11-25 15:49:10|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|4343.5|0
1637855370000|2021-11-25 15:49:30|4343.14|4343.14|4343.14|4343.14|4343.32|4343.32|4343.14|4343.14|0
1637855380000|2021-11-25 15:49:40|4342.79|4342.79|4342.12|4342.12|4342.79|4342.79|4342.12|4342.12|0
1637855390000|2021-11-25 15:49:50|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4340.92|4340.92|0
1637855400000|2021-11-25 15:50:00|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|0
1637855430000|2021-11-25 15:50:30|4341.94|4341.94|4342.12|4342.12|4342.12|4342.12|4341.94|4341.94|0
1637855440000|2021-11-25 15:50:40|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|4341.77|0
1637855450000|2021-11-25 15:50:50|4341.94|4341.94|4342.12|4342.12|4342.12|4342.12|4341.94|4341.94|0
1637855460000|2021-11-25 15:51:00|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|0
1637855470000|2021-11-25 15:51:10|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|4342.12|0
1637855480000|2021-11-25 15:51:20|4341.77|4341.77|4341.77|4341.77|4341.94|4341.94|4341.77|4341.77|0
1637855490000|2021-11-25 15:51:30|4341.07|4341.07|4340.72|4340.72|4341.07|4341.07|4340.72|4340.72|0
1637855500000|2021-11-25 15:51:40|4340.87|4340.87|4341.93|4341.93|4341.93|4341.93|4340.87|4340.87|0
1637855520000|2021-11-25 15:52:00|4341.57|4341.57|4341.24|4341.24|4341.57|4341.57|4341.24|4341.24|0
1637855530000|2021-11-25 15:52:10|4341.07|4341.07|4341.24|4341.24|4341.24|4341.24|4341.07|4341.07|0
1637855560000|2021-11-25 15:52:40|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|4341.07|0
1637855590000|2021-11-25 15:53:10|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|4340.89|0
1637855620000|2021-11-25 15:53:40|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|4341.59|0
1637855630000|2021-11-25 15:53:50|4340.92|4340.92|4340.24|4340.24|4340.92|4340.92|4340.24|4340.24|0
1637855640000|2021-11-25 15:54:00|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|4339.89|0
1637855660000|2021-11-25 15:54:20|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|4339.71|0
1637855670000|2021-11-25 15:54:30|4339.19|4339.19|4339.51|4339.51|4339.51|4339.51|4338.84|4338.84|0
1637855680000|2021-11-25 15:54:40|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|4340.19|0
1637855690000|2021-11-25 15:54:50|4340.03|4340.03|4339.98|4339.98|4340.03|4340.03|4339.98|4339.98|0
1637855700000|2021-11-25 15:55:00|4340.68|4340.68|4340.5|4340.5|4340.68|4340.68|4340.5|4340.5|0
1637855710000|2021-11-25 15:55:10|4339.98|4339.98|4340.68|4340.68|4340.86|4340.86|4339.98|4339.98|0
1637855820000|2021-11-25 15:57:00|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|0
1637855830000|2021-11-25 15:57:10|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|4341.03|0
1637855840000|2021-11-25 15:57:20|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|4340.86|0
1637855910000|2021-11-25 15:58:30|4341|4341|4342.03|4342.03|4342.03|4342.03|4341|4341|0
1637855940000|2021-11-25 15:59:00|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|4342.55|0
1637855960000|2021-11-25 15:59:20|4342.73|4342.73|4342.2|4342.2|4342.73|4342.73|4342.2|4342.2|0
1637855980000|2021-11-25 15:59:40|4342.73|4342.73|4342.99|4342.99|4342.99|4342.99|4342.73|4342.73|0
1637856010000|2021-11-25 16:00:10|4342.94|4342.94|4342.59|4342.59|4343.29|4343.29|4342.59|4342.59|0
1637856020000|2021-11-25 16:00:20|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|4342.24|0
1637856080000|2021-11-25 16:01:20|4342.91|4342.91|4343.26|4343.26|4343.26|4343.26|4342.91|4342.91|0
1637856100000|2021-11-25 16:01:40|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|4342.91|0
1637856120000|2021-11-25 16:02:00|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|4343.09|0
1637856180000|2021-11-25 16:03:00|4343.14|4343.14|4343.04|4343.04|4343.14|4343.14|4342.98|4342.98|0
1637856190000|2021-11-25 16:03:10|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|4342.51|0
1637856200000|2021-11-25 16:03:20|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|4341.98|0
1637856240000|2021-11-25 16:04:00|4343.04|4343.04|4343.04|4343.04|4343.04|4343.04|4343.04|4343.04|0
1637856260000|2021-11-25 16:04:20|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|4342.69|0
1637856270000|2021-11-25 16:04:30|4342.47|4342.47|4342.42|4342.42|4342.47|4342.47|4342.42|4342.42|0
1637856290000|2021-11-25 16:04:50|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|4342.47|0
1637856300000|2021-11-25 16:05:00|4342.42|4342.42|4342.32|4342.32|4342.42|4342.42|4342.32|4342.32|0
1637856320000|2021-11-25 16:05:20|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|4342.14|0
1637856330000|2021-11-25 16:05:30|4341.97|4341.97|4341.8|4341.8|4341.97|4341.97|4341.8|4341.8|0
1637856350000|2021-11-25 16:05:50|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|4341.68|0
1637856370000|2021-11-25 16:06:10|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|4341.92|0
1637856380000|2021-11-25 16:06:20|4341.57|4341.57|4341.2|4341.2|4341.57|4341.57|4341.2|4341.2|0
1637856390000|2021-11-25 16:06:30|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|4341.55|0
1637856410000|2021-11-25 16:06:50|4341.73|4341.73|4341.58|4341.58|4341.73|4341.73|4341.58|4341.58|0
1637856420000|2021-11-25 16:07:00|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|4341.63|0
1637856430000|2021-11-25 16:07:10|4341.78|4341.78|4342.07|4342.07|4342.07|4342.07|4341.78|4341.78|0
1637856440000|2021-11-25 16:07:20|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|4341.9|0
1637856470000|2021-11-25 16:07:50|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|4341.74|0
1637856510000|2021-11-25 16:08:30|4341.89|4341.89|4341.22|4341.22|4341.89|4341.89|4341.22|4341.22|0
1637856530000|2021-11-25 16:08:50|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|4341.57|0
1637856560000|2021-11-25 16:09:20|4342.24|4342.24|4341.19|4341.19|4342.24|4342.24|4341.02|4341.02|0
1637856570000|2021-11-25 16:09:30|4340.67|4340.67|4341.19|4341.19|4341.19|4341.19|4340.67|4340.67|0
1637856590000|2021-11-25 16:09:50|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|4341.36|0
1637856610000|2021-11-25 16:10:10|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|4341.18|0
1637856740000|2021-11-25 16:12:20|4340.83|4340.83|4340.13|4340.13|4340.83|4340.83|4340.13|4340.13|0
1637856760000|2021-11-25 16:12:40|4339.6|4339.6|4339.08|4339.08|4339.6|4339.6|4339.08|4339.08|0
1637856770000|2021-11-25 16:12:50|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|4338.73|0
1637856790000|2021-11-25 16:13:10|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|4338.05|0
1637856810000|2021-11-25 16:13:30|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|4338.4|0
1637856830000|2021-11-25 16:13:50|4338.58|4338.58|4338.93|4338.93|4338.93|4338.93|4338.58|4338.58|0
1637856850000|2021-11-25 16:14:10|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|4339.08|0
1637856870000|2021-11-25 16:14:30|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|4339.43|0
1637856890000|2021-11-25 16:14:50|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|4340.14|0
1637856900000|2021-11-25 16:15:00|4339.79|4339.79|4339.11|4339.11|4339.79|4339.79|4339.11|4339.11|0
1637856910000|2021-11-25 16:15:10|4338.59|4338.59|4337.88|4337.88|4338.76|4338.76|4337.88|4337.88|0
1637856920000|2021-11-25 16:15:20|4338|4338|4338|4338|4338|4338|4338|4338|0
1637856930000|2021-11-25 16:15:30|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|4338.7|0
1637856970000|2021-11-25 16:16:10|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|0
1637857000000|2021-11-25 16:16:40|4338.2|4338.2|4337.85|4337.85|4338.2|4338.2|4337.85|4337.85|0
1637857010000|2021-11-25 16:16:50|4338|4338|4338.15|4338.15|4338.15|4338.15|4338|4338|0
1637857020000|2021-11-25 16:17:00|4338.5|4338.5|4338.66|4338.66|4338.66|4338.66|4338.5|4338.5|0
1637857040000|2021-11-25 16:17:20|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|4338.56|0
1637857060000|2021-11-25 16:17:40|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|4337.88|0
1637857070000|2021-11-25 16:17:50|4337.53|4337.53|4337.53|4337.53|4337.53|4337.53|4337.18|4337.18|0
1637857080000|2021-11-25 16:18:00|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|4337.41|0
1637857100000|2021-11-25 16:18:20|4337.53|4337.53|4337.58|4337.58|4337.58|4337.58|4337.53|4337.53|0
1637857120000|2021-11-25 16:18:40|4338.11|4338.11|4338.28|4338.28|4338.28|4338.28|4338.11|4338.11|0
1637857140000|2021-11-25 16:19:00|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|4338.81|0
1637857150000|2021-11-25 16:19:10|4338.63|4338.63|4338.28|4338.28|4338.63|4338.63|4338.28|4338.28|0
1637857160000|2021-11-25 16:19:20|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|4338.46|0
1637857170000|2021-11-25 16:19:30|4338.81|4338.81|4338.63|4338.63|4338.81|4338.81|4338.63|4338.63|0
1637857180000|2021-11-25 16:19:40|4338.46|4338.46|4338.34|4338.34|4338.46|4338.46|4338.34|4338.34|0
1637857190000|2021-11-25 16:19:50|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|4339.04|0
1637857200000|2021-11-25 16:20:00|4338.37|4338.37|4338.47|4338.47|4338.47|4338.47|4338.37|4338.37|0
1637857210000|2021-11-25 16:20:10|4338.37|4338.37|4338.02|4338.02|4338.72|4338.72|4338.02|4338.02|0
1637857220000|2021-11-25 16:20:20|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|4338.19|0
1637857230000|2021-11-25 16:20:30|4338.72|4338.72|4338.02|4338.02|4338.72|4338.72|4338.02|4338.02|0
1637857260000|2021-11-25 16:21:00|4337.67|4337.67|4337.77|4337.77|4337.77|4337.77|4337.28|4337.28|0
1637857270000|2021-11-25 16:21:10|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|4337.98|0
1637857280000|2021-11-25 16:21:20|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|4338.22|0
1637857290000|2021-11-25 16:21:30|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|4338.11|0
1637857300000|2021-11-25 16:21:40|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|4338.99|0
1637857330000|2021-11-25 16:22:10|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|0
1637857350000|2021-11-25 16:22:30|4339.34|4339.34|4338.99|4338.99|4339.34|4339.34|4338.99|4338.99|0
1637857370000|2021-11-25 16:22:50|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|4339.16|0
1637857380000|2021-11-25 16:23:00|4338.99|4338.99|4338.29|4338.29|4338.99|4338.99|4338.29|4338.29|0
1637857390000|2021-11-25 16:23:10|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|4338.96|0
1637857400000|2021-11-25 16:23:20|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|4339.31|0
1637857410000|2021-11-25 16:23:30|4338.96|4338.96|4338.61|4338.61|4338.96|4338.96|4338.61|4338.61|0
1637857420000|2021-11-25 16:23:40|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|4338.79|0
1637857440000|2021-11-25 16:24:00|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|4338.68|0
1637857470000|2021-11-25 16:24:30|4339.01|4339.01|4339.01|4339.01|4339.36|4339.36|4339.01|4339.01|0
1637857480000|2021-11-25 16:24:40|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|4338.89|0
1637857490000|2021-11-25 16:24:50|4338.71|4338.71|4338.89|4338.89|4338.89|4338.89|4338.71|4338.71|0
1637857500000|2021-11-25 16:25:00|4338.74|4338.74|4339.07|4339.07|4339.07|4339.07|4338.74|4338.74|0
1637857510000|2021-11-25 16:25:10|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|4338.95|0
1637857520000|2021-11-25 16:25:20|4339.16|4339.16|4339.01|4339.01|4339.16|4339.16|4339.01|4339.01|0
1637857530000|2021-11-25 16:25:30|4339.36|4339.36|4338.49|4338.49|4339.36|4339.36|4338.49|4338.49|0
1637857540000|2021-11-25 16:25:40|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|4337.79|0
1637857560000|2021-11-25 16:26:00|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|4338.14|0
1637857570000|2021-11-25 16:26:10|4338.08|4338.08|4338.61|4338.61|4338.61|4338.61|4338.08|4338.08|0
1637857580000|2021-11-25 16:26:20|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|4337.73|0
1637857600000|2021-11-25 16:26:40|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|0
1637857610000|2021-11-25 16:26:50|4338.55|4338.55|4338.34|4338.34|4338.55|4338.55|4338.34|4338.34|0
1637857620000|2021-11-25 16:27:00|4338.51|4338.51|4338.02|4338.02|4338.51|4338.51|4338.02|4338.02|0
1637857630000|2021-11-25 16:27:10|4337.86|4337.86|4337.51|4337.51|4337.86|4337.86|4337.51|4337.51|0
1637857650000|2021-11-25 16:27:30|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|4338.03|0
1637857680000|2021-11-25 16:28:00|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|4338.27|0
1637857700000|2021-11-25 16:28:20|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|4338.44|0
1637857710000|2021-11-25 16:28:30|4337.39|4337.39|4337.57|4337.57|4337.57|4337.57|4337.22|4337.22|0
1637857720000|2021-11-25 16:28:40|4337.4|4337.4|4338.72|4338.72|4339.07|4339.07|4337.4|4337.4|0
1637857730000|2021-11-25 16:28:50|4339.39|4339.39|4339.89|4339.89|4339.89|4339.89|4339.22|4339.22|0
1637857740000|2021-11-25 16:29:00|4340.57|4340.57|4340.23|4340.23|4341.09|4341.09|4340.23|4340.23|0
1637857750000|2021-11-25 16:29:10|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|4340.58|0
1637857760000|2021-11-25 16:29:20|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|4340.74|0
1637857770000|2021-11-25 16:29:30|4341.09|4341.09|4340.94|4340.94|4341.09|4341.09|4340.94|4340.94|0
1637857780000|2021-11-25 16:29:40|4340.41|4340.41|4340.88|4340.88|4341.4|4341.4|4340.41|4340.41|0
1637857790000|2021-11-25 16:29:50|4341.17|4341.17|4339.74|4339.74|4341.17|4341.17|4339.62|4339.62|0
1637914500000|2021-11-26 08:15:00|4137.16|4137.16|4134.9|4134.9|4137.16|4137.16|4134.9|4134.9|0
1637914510000|2021-11-26 08:15:10|4132.97|4132.97|4134.38|4134.38|4134.38|4134.38|4131.22|4131.22|0
1637914520000|2021-11-26 08:15:20|4134.55|4134.55|4135.41|4135.41|4138.3|4138.3|4134.18|4134.18|0
1637914530000|2021-11-26 08:15:30|4133.48|4133.48|4136.3|4136.3|4136.3|4136.3|4133.48|4133.48|0
1637914540000|2021-11-26 08:15:40|4135.42|4135.42|4134.44|4134.44|4137.25|4137.25|4133.04|4133.04|0
1637914550000|2021-11-26 08:15:50|4134.27|4134.27|4131.01|4131.01|4135.15|4135.15|4130.31|4130.31|0
1637914560000|2021-11-26 08:16:00|4131.54|4131.54|4129.79|4129.79|4132.07|4132.07|4128.74|4128.74|0
1637914570000|2021-11-26 08:16:10|4130.28|4130.28|4134.46|4134.46|4134.46|4134.46|4129.4|4129.4|0
1637914580000|2021-11-26 08:16:20|4134.64|4134.64|4135.67|4135.67|4135.67|4135.67|4134.64|4134.64|0
1637914590000|2021-11-26 08:16:30|4136.19|4136.19|4131.81|4131.81|4136.19|4136.19|4131.81|4131.81|0
1637914600000|2021-11-26 08:16:40|4131.28|4131.28|4127.93|4127.93|4131.28|4131.28|4127.05|4127.05|0
1637914610000|2021-11-26 08:16:50|4128.46|4128.46|4128.98|4128.98|4128.98|4128.98|4128.46|4128.46|0
1637914620000|2021-11-26 08:17:00|4128.11|4128.11|4128.08|4128.08|4130.01|4130.01|4127.58|4127.58|0
1637914630000|2021-11-26 08:17:10|4126.85|4126.85|4127.91|4127.91|4127.91|4127.91|4126.15|4126.15|0
1637914640000|2021-11-26 08:17:20|4127.73|4127.73|4127.56|4127.56|4127.73|4127.73|4127.56|4127.56|0
1637914650000|2021-11-26 08:17:30|4127.38|4127.38|4126.85|4126.85|4128.26|4128.26|4126.85|4126.85|0
1637914660000|2021-11-26 08:17:40|4127.73|4127.73|4128.41|4128.41|4128.58|4128.58|4127.38|4127.38|0
1637914670000|2021-11-26 08:17:50|4127.18|4127.18|4128.87|4128.87|4128.87|4128.87|4127.18|4127.18|0
1637914680000|2021-11-26 08:18:00|4128.19|4128.19|4128.72|4128.72|4128.72|4128.72|4127.84|4127.84|0
1637914690000|2021-11-26 08:18:10|4129.42|4129.42|4130|4130|4131.7|4131.7|4129.42|4129.42|0
1637914700000|2021-11-26 08:18:20|4129.65|4129.65|4129.67|4129.67|4130|4130|4129.32|4129.32|0
1637914710000|2021-11-26 08:18:30|4130.9|4130.9|4131.8|4131.8|4131.8|4131.8|4130.9|4130.9|0
1637914720000|2021-11-26 08:18:40|4131.56|4131.56|4127.91|4127.91|4131.56|4131.56|4127.91|4127.91|0
1637914730000|2021-11-26 08:18:50|4127.23|4127.23|4127.41|4127.41|4128.46|4128.46|4127.23|4127.23|0
1637914740000|2021-11-26 08:19:00|4126.71|4126.71|4123.79|4123.79|4126.71|4126.71|4123.3|4123.3|0
1637914750000|2021-11-26 08:19:10|4124.46|4124.46|4115.77|4115.77|4124.46|4124.46|4115.77|4115.77|0
1637914760000|2021-11-26 08:19:20|4115.4|4115.4|4118.02|4118.02|4118.17|4118.17|4114.69|4114.69|0
1637914770000|2021-11-26 08:19:30|4117.84|4117.84|4114.86|4114.86|4117.84|4117.84|4114.86|4114.86|0
1637914780000|2021-11-26 08:19:40|4114.68|4114.68|4115.94|4115.94|4115.94|4115.94|4114.68|4114.68|0
1637914790000|2021-11-26 08:19:50|4116.47|4116.47|4119.62|4119.62|4119.62|4119.62|4116.29|4116.29|0
1637914800000|2021-11-26 08:20:00|4119.8|4119.8|4115.79|4115.79|4119.8|4119.8|4114.39|4114.39|0
1637914810000|2021-11-26 08:20:10|4114.04|4114.04|4112.92|4112.92|4114.04|4114.04|4110.47|4110.47|0
1637914820000|2021-11-26 08:20:20|4112.76|4112.76|4111.01|4111.01|4112.76|4112.76|4108.43|4108.43|0
1637914830000|2021-11-26 08:20:30|4112.24|4112.24|4109.96|4109.96|4112.24|4112.24|4109.96|4109.96|0
1637914840000|2021-11-26 08:20:40|4108.9|4108.9|4105.15|4105.15|4108.9|4108.9|4105.15|4105.15|0
1637914850000|2021-11-26 08:20:50|4106.2|4106.2|4101.99|4101.99|4106.73|4106.73|4101.99|4101.99|0
1637914860000|2021-11-26 08:21:00|4101.47|4101.47|4104.42|4104.42|4106.18|4106.18|4101.47|4101.47|0
1637914870000|2021-11-26 08:21:10|4106.53|4106.53|4107.03|4107.03|4107.03|4107.03|4106.35|4106.35|0
1637914880000|2021-11-26 08:21:20|4107.35|4107.35|4107.53|4107.53|4107.53|4107.53|4104.9|4104.9|0
1637914890000|2021-11-26 08:21:30|4107.35|4107.35|4106.21|4106.21|4108.41|4108.41|4106.21|4106.21|0
1637914900000|2021-11-26 08:21:40|4105.33|4105.33|4103.23|4103.23|4106.03|4106.03|4102.35|4102.35|0
1637914910000|2021-11-26 08:21:50|4102.35|4102.35|4102.88|4102.88|4104.11|4104.11|4100.95|4100.95|0
1637914920000|2021-11-26 08:22:00|4102.09|4102.09|4097.61|4097.61|4102.09|4102.09|4097.61|4097.61|0
1637914930000|2021-11-26 08:22:10|4097.78|4097.78|4100.08|4100.08|4100.08|4100.08|4097.62|4097.62|0
1637914940000|2021-11-26 08:22:20|4099.38|4099.38|4102.74|4102.74|4104.15|4104.15|4099.38|4099.38|0
1637914950000|2021-11-26 08:22:30|4103.79|4103.79|4098.06|4098.06|4104.32|4104.32|4098.06|4098.06|0
1637914960000|2021-11-26 08:22:40|4098.94|4098.94|4095.63|4095.63|4098.94|4098.94|4095.63|4095.63|0
1637914970000|2021-11-26 08:22:50|4095.05|4095.05|4093.02|4093.02|4095.05|4095.05|4093.02|4093.02|0
1637914980000|2021-11-26 08:23:00|4095.83|4095.83|4097.96|4097.96|4097.96|4097.96|4094.1|4094.1|0
1637914990000|2021-11-26 08:23:10|4101.64|4101.64|4100.94|4100.94|4103.04|4103.04|4100.94|4100.94|0
1637915000000|2021-11-26 08:23:20|4101.05|4101.05|4102.54|4102.54|4102.54|4102.54|4100.88|4100.88|0
1637915010000|2021-11-26 08:23:30|4100.97|4100.97|4100.09|4100.09|4101.49|4101.49|4099.91|4099.91|0
1637915020000|2021-11-26 08:23:40|4100.44|4100.44|4096.74|4096.74|4100.44|4100.44|4096.74|4096.74|0
1637915030000|2021-11-26 08:23:50|4096.21|4096.21|4087.24|4087.24|4096.21|4096.21|4087.24|4087.24|0
1637915040000|2021-11-26 08:24:00|4087.12|4087.12|4090.34|4090.34|4090.34|4090.34|4085.78|4085.78|0
1637915050000|2021-11-26 08:24:10|4086.83|4086.83|4092.02|4092.02|4092.02|4092.02|4086.83|4086.83|0
1637915060000|2021-11-26 08:24:20|4093.37|4093.37|4097.23|4097.23|4098.64|4098.64|4093.37|4093.37|0
1637915070000|2021-11-26 08:24:30|4097.76|4097.76|4098.74|4098.74|4098.74|4098.74|4096.65|4096.65|0
1637915080000|2021-11-26 08:24:40|4100.21|4100.21|4100.51|4100.51|4100.56|4100.56|4100.21|4100.21|0
1637915090000|2021-11-26 08:24:50|4101.56|4101.56|4106.17|4106.17|4107.92|4107.92|4101.56|4101.56|0
1637915100000|2021-11-26 08:25:00|4106.4|4106.4|4107.78|4107.78|4108.13|4108.13|4104.3|4104.3|0
1637915110000|2021-11-26 08:25:10|4107.1|4107.1|4102.28|4102.28|4108.46|4108.46|4102.28|4102.28|0
1637915120000|2021-11-26 08:25:20|4102.63|4102.63|4103.83|4103.83|4103.83|4103.83|4102.63|4102.63|0
1637915130000|2021-11-26 08:25:30|4104.01|4104.01|4101.2|4101.2|4104.01|4104.01|4101.2|4101.2|0
1637915140000|2021-11-26 08:25:40|4102.43|4102.43|4105|4105|4105|4105|4102.43|4102.43|0
1637915150000|2021-11-26 08:25:50|4105.58|4105.58|4103.33|4103.33|4105.74|4105.74|4103.33|4103.33|0
1637915160000|2021-11-26 08:26:00|4104.38|4104.38|4102.48|4102.48|4104.56|4104.56|4101.6|4101.6|0
1637915170000|2021-11-26 08:26:10|4103.18|4103.18|4104.85|4104.85|4107.13|4107.13|4102.83|4102.83|0
1637915180000|2021-11-26 08:26:20|4106.07|4106.07|4112.89|4112.89|4113.41|4113.41|4106.07|4106.07|0
1637915190000|2021-11-26 08:26:30|4111.49|4111.49|4112.95|4112.95|4113.12|4113.12|4110.78|4110.78|0
1637915200000|2021-11-26 08:26:40|4114.87|4114.87|4113.47|4113.47|4114.87|4114.87|4111.65|4111.65|0
1637915210000|2021-11-26 08:26:50|4111.89|4111.89|4116.82|4116.82|4116.82|4116.82|4111.89|4111.89|0
1637915220000|2021-11-26 08:27:00|4112.61|4112.61|4110.58|4110.58|4112.61|4112.61|4110.34|4110.34|0
1637915230000|2021-11-26 08:27:10|4108.65|4108.65|4113|4113|4113|4113|4107.25|4107.25|0
1637915240000|2021-11-26 08:27:20|4112.47|4112.47|4114.29|4114.29|4114.29|4114.29|4112.29|4112.29|0
1637915250000|2021-11-26 08:27:30|4114.97|4114.97|4115.09|4115.09|4115.09|4115.09|4114.97|4114.97|0
1637915260000|2021-11-26 08:27:40|4117.19|4117.19|4124.03|4124.03|4124.03|4124.03|4117.19|4117.19|0
1637915270000|2021-11-26 08:27:50|4126.06|4126.06|4125.71|4125.71|4129.21|4129.21|4125.71|4125.71|0
1637915280000|2021-11-26 08:28:00|4125.76|4125.76|4125.25|4125.25|4125.76|4125.76|4122.79|4122.79|0
1637915290000|2021-11-26 08:28:10|4123.67|4123.67|4126.66|4126.66|4126.87|4126.87|4122.62|4122.62|0
1637915300000|2021-11-26 08:28:20|4126.9|4126.9|4126.05|4126.05|4127.77|4127.77|4125.38|4125.38|0
1637915310000|2021-11-26 08:28:30|4125.7|4125.7|4126.93|4126.93|4126.93|4126.93|4125.53|4125.53|0
1637915320000|2021-11-26 08:28:40|4127.46|4127.46|4128.33|4128.33|4128.33|4128.33|4127.46|4127.46|0
1637915330000|2021-11-26 08:28:50|4129.68|4129.68|4128.98|4128.98|4130.56|4130.56|4128.98|4128.98|0
1637915340000|2021-11-26 08:29:00|4129.86|4129.86|4130.74|4130.74|4130.74|4130.74|4129.51|4129.51|0
1637915350000|2021-11-26 08:29:10|4130.91|4130.91|4131.21|4131.21|4131.21|4131.21|4128.81|4128.81|0
1637915360000|2021-11-26 08:29:20|4130.53|4130.53|4128.61|4128.61|4130.53|4130.53|4128.08|4128.08|0
1637915370000|2021-11-26 08:29:30|4127.38|4127.38|4131.58|4131.58|4131.58|4131.58|4127.38|4127.38|0
1637915380000|2021-11-26 08:29:40|4130.7|4130.7|4130.35|4130.35|4133.16|4133.16|4130.35|4130.35|0
1637915390000|2021-11-26 08:29:50|4131.23|4131.23|4131.23|4131.23|4131.75|4131.75|4131.23|4131.23|0
1637915400000|2021-11-26 08:30:00|4130.71|4130.71|4130.16|4130.16|4131.04|4131.04|4128.79|4128.79|0
1637915410000|2021-11-26 08:30:10|4130.34|4130.34|4128.93|4128.93|4130.69|4130.69|4128.76|4128.76|0
1637915420000|2021-11-26 08:30:20|4127.53|4127.53|4129.38|4129.38|4129.85|4129.85|4126.66|4126.66|0
1637915430000|2021-11-26 08:30:30|4128.5|4128.5|4129.23|4129.23|4129.73|4129.73|4128.5|4128.5|0
1637915440000|2021-11-26 08:30:40|4129.41|4129.41|4127.65|4127.65|4130.46|4130.46|4127.65|4127.65|0
1637915450000|2021-11-26 08:30:50|4128|4128|4129.43|4129.43|4129.43|4129.43|4126.78|4126.78|0
1637915460000|2021-11-26 08:31:00|4129.08|4129.08|4132.91|4132.91|4132.91|4132.91|4129.08|4129.08|0
1637915470000|2021-11-26 08:31:10|4131.86|4131.86|4132.01|4132.01|4132.56|4132.56|4131.34|4131.34|0
1637915480000|2021-11-26 08:31:20|4131.34|4131.34|4132.24|4132.24|4132.24|4132.24|4131.08|4131.08|0
1637915490000|2021-11-26 08:31:30|4133.12|4133.12|4132.06|4132.06|4133.12|4133.12|4131.71|4131.71|0
1637915500000|2021-11-26 08:31:40|4131.01|4131.01|4131.31|4131.31|4132.71|4132.71|4131.01|4131.01|0
1637915510000|2021-11-26 08:31:50|4131.84|4131.84|4132.36|4132.36|4132.36|4132.36|4131.31|4131.31|0
1637915520000|2021-11-26 08:32:00|4133.71|4133.71|4133.01|4133.01|4136.52|4136.52|4133.01|4133.01|0
1637915530000|2021-11-26 08:32:10|4135.82|4135.82|4137.22|4137.22|4138.27|4138.27|4135.82|4135.82|0
1637915540000|2021-11-26 08:32:20|4138.1|4138.1|4139.67|4139.67|4139.67|4139.67|4137.94|4137.94|0
1637915550000|2021-11-26 08:32:30|4140.19|4140.19|4144.07|4144.07|4144.07|4144.07|4140.19|4140.19|0
1637915560000|2021-11-26 08:32:40|4144.95|4144.95|4146|4146|4146|4146|4144.95|4144.95|0
1637915570000|2021-11-26 08:32:50|4146.53|4146.53|4150.74|4150.74|4150.74|4150.74|4146.53|4146.53|0
1637915580000|2021-11-26 08:33:00|4149.68|4149.68|4148.08|4148.08|4153.19|4153.19|4148.08|4148.08|0
1637915590000|2021-11-26 08:33:10|4148.43|4148.43|4147.19|4147.19|4148.43|4148.43|4146.53|4146.53|0
1637915600000|2021-11-26 08:33:20|4146.52|4146.52|4145.6|4145.6|4146.52|4146.52|4145.6|4145.6|0
1637915610000|2021-11-26 08:33:30|4145.95|4145.95|4145.59|4145.59|4145.98|4145.98|4143.35|4143.35|0
1637915620000|2021-11-26 08:33:40|4145.95|4145.95|4149.25|4149.25|4149.25|4149.25|4145.95|4145.95|0
1637915630000|2021-11-26 08:33:50|4149.43|4149.43|4148.73|4148.73|4149.43|4149.43|4148.37|4148.37|0
1637915640000|2021-11-26 08:34:00|4148.05|4148.05|4147.17|4147.17|4148.05|4148.05|4147.17|4147.17|0
1637915650000|2021-11-26 08:34:10|4147.52|4147.52|4140.97|4140.97|4147.52|4147.52|4140.97|4140.97|0
1637915660000|2021-11-26 08:34:20|4139.22|4139.22|4138.09|4138.09|4139.22|4139.22|4135.98|4135.98|0
1637915670000|2021-11-26 08:34:30|4137.56|4137.56|4139.09|4139.09|4139.09|4139.09|4136.89|4136.89|0
1637915680000|2021-11-26 08:34:40|4137.86|4137.86|4134.31|4134.31|4137.86|4137.86|4134.31|4134.31|0
1637915690000|2021-11-26 08:34:50|4133.05|4133.05|4129.42|4129.42|4133.05|4133.05|4129.42|4129.42|0
1637915700000|2021-11-26 08:35:00|4128.19|4128.19|4126.79|4126.79|4128.19|4128.19|4126.79|4126.79|0
1637915710000|2021-11-26 08:35:10|4127.46|4127.46|4129.87|4129.87|4131.47|4131.47|4126.79|4126.79|0
1637915720000|2021-11-26 08:35:20|4130.74|4130.74|4130.25|4130.25|4130.78|4130.78|4128.67|4128.67|0
1637915730000|2021-11-26 08:35:30|4131.83|4131.83|4131.56|4131.56|4131.83|4131.83|4129.58|4129.58|0
1637915740000|2021-11-26 08:35:40|4129.28|4129.28|4127.78|4127.78|4131.04|4131.04|4127.78|4127.78|0
1637915750000|2021-11-26 08:35:50|4127.96|4127.96|4127.63|4127.63|4128.63|4128.63|4126.23|4126.23|0
1637915760000|2021-11-26 08:36:00|4126.76|4126.76|4132.41|4132.41|4132.41|4132.41|4126.76|4126.76|0
1637915770000|2021-11-26 08:36:10|4132.06|4132.06|4130.02|4130.02|4132.06|4132.06|4128.44|4128.44|0
1637915780000|2021-11-26 08:36:20|4130.72|4130.72|4135.36|4135.36|4135.36|4135.36|4130.72|4130.72|0
1637915790000|2021-11-26 08:36:30|4135.19|4135.19|4134.48|4134.48|4135.36|4135.36|4133.25|4133.25|0
1637915800000|2021-11-26 08:36:40|4135.53|4135.53|4138.81|4138.81|4138.81|4138.81|4134.66|4134.66|0
1637915810000|2021-11-26 08:36:50|4138.28|4138.28|4138.64|4138.64|4138.64|4138.64|4137.93|4137.93|0
1637915820000|2021-11-26 08:37:00|4139.51|4139.51|4138.64|4138.64|4142.14|4142.14|4138.23|4138.23|0
1637915830000|2021-11-26 08:37:10|4137.58|4137.58|4133.26|4133.26|4137.58|4137.58|4133.26|4133.26|0
1637915840000|2021-11-26 08:37:20|4131.88|4131.88|4130.83|4130.83|4133.63|4133.63|4130.26|4130.26|0
1637915850000|2021-11-26 08:37:30|4131.01|4131.01|4128.55|4128.55|4131.01|4131.01|4128.55|4128.55|0
1637915860000|2021-11-26 08:37:40|4128.38|4128.38|4127.68|4127.68|4128.91|4128.91|4125.92|4125.92|0
1637915870000|2021-11-26 08:37:50|4126.8|4126.8|4128.73|4128.73|4129.43|4129.43|4126.8|4126.8|0
1637915880000|2021-11-26 08:38:00|4129.78|4129.78|4131.16|4131.16|4131.16|4131.16|4129.78|4129.78|0
1637915890000|2021-11-26 08:38:10|4130.46|4130.46|4130.63|4130.63|4130.63|4130.63|4130.46|4130.46|0
1637915900000|2021-11-26 08:38:20|4130.81|4130.81|4131.69|4131.69|4131.69|4131.69|4130.81|4130.81|0
1637915910000|2021-11-26 08:38:30|4131.86|4131.86|4134.71|4134.71|4135.76|4135.76|4131.86|4131.86|0
1637915920000|2021-11-26 08:38:40|4134.54|4134.54|4136.47|4136.47|4136.47|4136.47|4134.19|4134.19|0
1637915930000|2021-11-26 08:38:50|4135.24|4135.24|4133.71|4133.71|4135.24|4135.24|4133.19|4133.19|0
1637915940000|2021-11-26 08:39:00|4132.48|4132.48|4131.93|4131.93|4132.48|4132.48|4130.2|4130.2|0
1637915950000|2021-11-26 08:39:10|4132.28|4132.28|4138.76|4138.76|4139.29|4139.29|4132.28|4132.28|0
1637915960000|2021-11-26 08:39:20|4138.88|4138.88|4140.83|4140.83|4140.83|4140.83|4138.88|4138.88|0
1637915970000|2021-11-26 08:39:30|4140.48|4140.48|4144.23|4144.23|4144.23|4144.23|4140.3|4140.3|0
1637915980000|2021-11-26 08:39:40|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|0
1637915990000|2021-11-26 08:39:50|4143.94|4143.94|4142.01|4142.01|4143.94|4143.94|4141.84|4141.84|0
1637916000000|2021-11-26 08:40:00|4141.85|4141.85|4142.01|4142.01|4142.01|4142.01|4140.1|4140.1|0
1637916010000|2021-11-26 08:40:10|4140.61|4140.61|4143.51|4143.51|4143.51|4143.51|4140.61|4140.61|0
1637916020000|2021-11-26 08:40:20|4144.04|4144.04|4149.29|4149.29|4149.29|4149.29|4144.04|4144.04|0
1637916030000|2021-11-26 08:40:30|4150.64|4150.64|4150.33|4150.33|4151.38|4151.38|4149.98|4149.98|0
1637916040000|2021-11-26 08:40:40|4150.44|4150.44|4151.09|4151.09|4151.09|4151.09|4149.34|4149.34|0
1637916050000|2021-11-26 08:40:50|4150.74|4150.74|4147.98|4147.98|4151.26|4151.26|4145.88|4145.88|0
1637916060000|2021-11-26 08:41:00|4147.46|4147.46|4143.98|4143.98|4147.46|4147.46|4143.98|4143.98|0
1637916070000|2021-11-26 08:41:10|4143.27|4143.27|4146.24|4146.24|4146.24|4146.24|4142.91|4142.91|0
1637916080000|2021-11-26 08:41:20|4148.49|4148.49|4146.91|4146.91|4149.02|4149.02|4146.91|4146.91|0
1637916090000|2021-11-26 08:41:30|4148.67|4148.67|4149.17|4149.17|4149.84|4149.84|4148.49|4148.49|0
1637916110000|2021-11-26 08:41:50|4150.04|4150.04|4150.77|4150.77|4150.77|4150.77|4149.37|4149.37|0
1637916120000|2021-11-26 08:42:00|4151.47|4151.47|4150.6|4150.6|4151.47|4151.47|4150.6|4150.6|0
1637916130000|2021-11-26 08:42:10|4153.03|4153.03|4152.85|4152.85|4154.08|4154.08|4152.85|4152.85|0
1637916140000|2021-11-26 08:42:20|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|4154.25|0
1637916150000|2021-11-26 08:42:30|4154.99|4154.99|4158.6|4158.6|4158.6|4158.6|4154.99|4154.99|0
1637916170000|2021-11-26 08:42:50|4159.27|4159.27|4160.33|4160.33|4160.33|4160.33|4158.22|4158.22|0
1637916180000|2021-11-26 08:43:00|4161.55|4161.55|4161.23|4161.23|4161.55|4161.55|4161.23|4161.23|0
1637916190000|2021-11-26 08:43:10|4159.47|4159.47|4158.62|4158.62|4159.47|4159.47|4157.74|4157.74|0
1637916200000|2021-11-26 08:43:20|4159.94|4159.94|4163.3|4163.3|4164.88|4164.88|4158.22|4158.22|0
1637916210000|2021-11-26 08:43:30|4162.95|4162.95|4168.84|4168.84|4168.84|4168.84|4162.93|4162.93|0
1637916220000|2021-11-26 08:43:40|4166.91|4166.91|4166.09|4166.09|4169.89|4169.89|4165.86|4165.86|0
1637916230000|2021-11-26 08:43:50|4165.21|4165.21|4166.44|4166.44|4166.44|4166.44|4165.04|4165.04|0
1637916240000|2021-11-26 08:44:00|4164.69|4164.69|4158.65|4158.65|4164.69|4164.69|4158.65|4158.65|0
1637916250000|2021-11-26 08:44:10|4159|4159|4161.61|4161.61|4161.78|4161.78|4159|4159|0
1637916260000|2021-11-26 08:44:20|4163.54|4163.54|4165.35|4165.35|4165.35|4165.35|4161.96|4161.96|0
1637916270000|2021-11-26 08:44:30|4163.25|4163.25|4162.34|4162.34|4163.25|4163.25|4161.67|4161.67|0
1637916280000|2021-11-26 08:44:40|4161.99|4161.99|4163.05|4163.05|4163.05|4163.05|4161.12|4161.12|0
1637916290000|2021-11-26 08:44:50|4163.4|4163.4|4167.61|4167.61|4167.61|4167.61|4163.4|4163.4|0
1637916300000|2021-11-26 08:45:00|4168.48|4168.48|4172.46|4172.46|4172.81|4172.81|4168.48|4168.48|0
1637916310000|2021-11-26 08:45:10|4174.04|4174.04|4171.59|4171.59|4174.04|4174.04|4171.41|4171.41|0
1637916320000|2021-11-26 08:45:20|4170.36|4170.36|4168.39|4168.39|4181.02|4181.02|4166.9|4166.9|0
1637916330000|2021-11-26 08:45:30|4169.1|4169.1|4171.46|4171.46|4171.46|4171.46|4169.06|4169.06|0
1637916340000|2021-11-26 08:45:40|4173.92|4173.92|4170.59|4170.59|4174.09|4174.09|4170.41|4170.41|0
1637916350000|2021-11-26 08:45:50|4171.29|4171.29|4181.1|4181.1|4181.1|4181.1|4170.05|4170.05|0
1637916360000|2021-11-26 08:46:00|4172.33|4172.33|4169.7|4169.7|4181.1|4181.1|4169.7|4169.7|0
1637916370000|2021-11-26 08:46:10|4169.35|4169.35|4173.06|4173.06|4180.42|4180.42|4169.02|4169.02|0
1637916380000|2021-11-26 08:46:20|4172.53|4172.53|4167.44|4167.44|4179.37|4179.37|4167.44|4167.44|0
1637916390000|2021-11-26 08:46:30|4166.57|4166.57|4169|4169|4169|4169|4166.57|4166.57|0
1637916400000|2021-11-26 08:46:40|4169.17|4169.17|4164.96|4164.96|4169.17|4169.17|4164.96|4164.96|0
1637916410000|2021-11-26 08:46:50|4166.89|4166.89|4167.07|4167.07|4167.07|4167.07|4166.72|4166.72|0
1637916420000|2021-11-26 08:47:00|4167.24|4167.24|4166.24|4166.24|4167.59|4167.59|4166.24|4166.24|0
1637916430000|2021-11-26 08:47:10|4165.89|4165.89|4162.91|4162.91|4166.77|4166.77|4162.56|4162.56|0
1637916440000|2021-11-26 08:47:20|4160.98|4160.98|4163.26|4163.26|4164.14|4164.14|4159.75|4159.75|0
1637916450000|2021-11-26 08:47:30|4162.21|4162.21|4167.42|4167.42|4167.42|4167.42|4162.21|4162.21|0
1637916460000|2021-11-26 08:47:40|4169.52|4169.52|4171.27|4171.27|4171.27|4171.27|4169.35|4169.35|0
1637916470000|2021-11-26 08:47:50|4173.02|4173.02|4176.5|4176.5|4176.5|4176.5|4173.02|4173.02|0
1637916480000|2021-11-26 08:48:00|4176.33|4176.33|4173.7|4173.7|4177.21|4177.21|4173.7|4173.7|0
1637916490000|2021-11-26 08:48:10|4172.65|4172.65|4174.4|4174.4|4174.4|4174.4|4172.3|4172.3|0
1637916500000|2021-11-26 08:48:20|4174.72|4174.72|4174.2|4174.2|4174.72|4174.72|4173.67|4173.67|0
1637916510000|2021-11-26 08:48:30|4173.52|4173.52|4172.7|4172.7|4173.52|4173.52|4170.94|4170.94|0
1637916520000|2021-11-26 08:48:40|4173.02|4173.02|4174.43|4174.43|4174.43|4174.43|4173.02|4173.02|0
1637916530000|2021-11-26 08:48:50|4174.1|4174.1|4174.45|4174.45|4176.56|4176.56|4172.7|4172.7|0
1637916540000|2021-11-26 08:49:00|4173.1|4173.1|4169.04|4169.04|4173.1|4173.1|4169.04|4169.04|0
1637916550000|2021-11-26 08:49:10|4167.69|4167.69|4165.54|4165.54|4167.69|4167.69|4165.54|4165.54|0
1637916560000|2021-11-26 08:49:20|4165.89|4165.89|4166.06|4166.06|4166.06|4166.06|4165.89|4165.89|0
1637916570000|2021-11-26 08:49:30|4165.54|4165.54|4167.46|4167.46|4167.64|4167.64|4165.36|4165.36|0
1637916580000|2021-11-26 08:49:40|4169.22|4169.22|4171.12|4171.12|4171.12|4171.12|4169.22|4169.22|0
1637916590000|2021-11-26 08:49:50|4172.17|4172.17|4172.32|4172.32|4172.32|4172.32|4171.65|4171.65|0
1637916600000|2021-11-26 08:50:00|4172.15|4172.15|4172.99|4172.99|4172.99|4172.99|4172.15|4172.15|0
1637916610000|2021-11-26 08:50:10|4172.29|4172.29|4171.76|4171.76|4172.29|4172.29|4171.76|4171.76|0
1637916620000|2021-11-26 08:50:20|4170.71|4170.71|4174.39|4174.39|4174.39|4174.39|4169.83|4169.83|0
1637916630000|2021-11-26 08:50:30|4175.74|4175.74|4178.37|4178.37|4178.37|4178.37|4175.74|4175.74|0
1637916640000|2021-11-26 08:50:40|4179.59|4179.59|4181.87|4181.87|4181.87|4181.87|4179.31|4179.31|0
1637916650000|2021-11-26 08:50:50|4182.03|4182.03|4186.67|4186.67|4187.04|4187.04|4182.03|4182.03|0
1637916660000|2021-11-26 08:51:00|4185.97|4185.97|4184.97|4184.97|4185.97|4185.97|4184.74|4184.74|0
1637916670000|2021-11-26 08:51:10|4186.32|4186.32|4186.49|4186.49|4186.67|4186.67|4185.62|4185.62|0
1637916680000|2021-11-26 08:51:20|4186.14|4186.14|4186.17|4186.17|4186.49|4186.49|4184.94|4184.94|0
1637916690000|2021-11-26 08:51:30|4185.47|4185.47|4184.24|4184.24|4185.47|4185.47|4184.24|4184.24|0
1637916700000|2021-11-26 08:51:40|4185.12|4185.12|4186.14|4186.14|4186.14|4186.14|4184.43|4184.43|0
1637916710000|2021-11-26 08:51:50|4185.26|4185.26|4186.34|4186.34|4186.34|4186.34|4184.06|4184.06|0
1637916720000|2021-11-26 08:52:00|4187.04|4187.04|4178.06|4178.06|4187.04|4187.04|4178.06|4178.06|0
1637916730000|2021-11-26 08:52:10|4177.89|4177.89|4175.47|4175.47|4178.56|4178.56|4175.3|4175.3|0
1637916740000|2021-11-26 08:52:20|4175.82|4175.82|4173.39|4173.39|4176|4176|4172.69|4172.69|0
1637916750000|2021-11-26 08:52:30|4174.44|4174.44|4174.97|4174.97|4174.97|4174.97|4173.22|4173.22|0
1637916760000|2021-11-26 08:52:40|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|0
1637916770000|2021-11-26 08:52:50|4175.15|4175.15|4178.1|4178.1|4178.1|4178.1|4175.15|4175.15|0
1637916780000|2021-11-26 08:53:00|4179.5|4179.5|4180.73|4180.73|4180.73|4180.73|4179.5|4179.5|0
1637916790000|2021-11-26 08:53:10|4180.91|4180.91|4179.68|4179.68|4180.91|4180.91|4179.5|4179.5|0
1637916800000|2021-11-26 08:53:20|4179|4179|4179|4179|4179|4179|4179|4179|0
1637916810000|2021-11-26 08:53:30|4179.68|4179.68|4176.73|4176.73|4179.68|4179.68|4173.59|4173.59|0
1637916820000|2021-11-26 08:53:40|4174.8|4174.8|4173.75|4173.75|4174.8|4174.8|4173.75|4173.75|0
1637916830000|2021-11-26 08:53:50|4177.26|4177.26|4176.38|4176.38|4177.26|4177.26|4174.8|4174.8|0
1637916840000|2021-11-26 08:54:00|4177.41|4177.41|4179.46|4179.46|4179.46|4179.46|4177.36|4177.36|0
1637916850000|2021-11-26 08:54:10|4178.93|4178.93|4182.27|4182.27|4182.27|4182.27|4178.93|4178.93|0
1637916860000|2021-11-26 08:54:20|4181.23|4181.23|4180.35|4180.35|4181.23|4181.23|4180.35|4180.35|0
1637916870000|2021-11-26 08:54:30|4181.02|4181.02|4183.45|4183.45|4183.45|4183.45|4181.02|4181.02|0
1637916880000|2021-11-26 08:54:40|4185.73|4185.73|4186.2|4186.2|4186.2|4186.2|4185.73|4185.73|0
1637916890000|2021-11-26 08:54:50|4186.73|4186.73|4186.89|4186.89|4186.94|4186.94|4186.73|4186.73|0
1637916900000|2021-11-26 08:55:00|4186.01|4186.01|4186.87|4186.87|4187.94|4187.94|4186.01|4186.01|0
1637916910000|2021-11-26 08:55:10|4188.62|4188.62|4190.52|4190.52|4191.22|4191.22|4188.62|4188.62|0
1637916920000|2021-11-26 08:55:20|4191.2|4191.2|4192.25|4192.25|4192.25|4192.25|4191.2|4191.2|0
1637916930000|2021-11-26 08:55:30|4192.07|4192.07|4192.78|4192.78|4193.83|4193.83|4191.55|4191.55|0
1637916940000|2021-11-26 08:55:40|4194.35|4194.35|4193.83|4193.83|4194.88|4194.88|4193.83|4193.83|0
1637916950000|2021-11-26 08:55:50|4195.06|4195.06|4198.27|4198.27|4198.27|4198.27|4195.06|4195.06|0
1637916960000|2021-11-26 08:56:00|4197.04|4197.04|4195.63|4195.63|4197.04|4197.04|4195.63|4195.63|0
1637916970000|2021-11-26 08:56:10|4197.74|4197.74|4195.63|4195.63|4197.74|4197.74|4195.63|4195.63|0
1637916980000|2021-11-26 08:56:20|4197.21|4197.21|4197.91|4197.91|4197.91|4197.91|4197.21|4197.21|0
1637917000000|2021-11-26 08:56:40|4198.27|4198.27|4202.1|4202.1|4202.1|4202.1|4198.27|4198.27|0
1637917010000|2021-11-26 08:56:50|4201.75|4201.75|4204.33|4204.33|4205.21|4205.21|4201.75|4201.75|0
1637917020000|2021-11-26 08:57:00|4203.81|4203.81|4205.21|4205.21|4206.09|4206.09|4203.81|4203.81|0
1637917030000|2021-11-26 08:57:10|4205.56|4205.56|4206.96|4206.96|4206.96|4206.96|4205.56|4205.56|0
1637917040000|2021-11-26 08:57:20|4209.07|4209.07|4207.67|4207.67|4209.07|4209.07|4205.91|4205.91|0
1637917050000|2021-11-26 08:57:30|4205.56|4205.56|4206.79|4206.79|4207.49|4207.49|4205.56|4205.56|0
1637917060000|2021-11-26 08:57:40|4207.31|4207.31|4203.81|4203.81|4207.31|4207.31|4203.81|4203.81|0
1637917070000|2021-11-26 08:57:50|4205.16|4205.16|4202.22|4202.22|4206.39|4206.39|4202.22|4202.22|0
1637917080000|2021-11-26 08:58:00|4201.17|4201.17|4199.9|4199.9|4201.17|4201.17|4196.95|4196.95|0
1637917090000|2021-11-26 08:58:10|4201.13|4201.13|4197.8|4197.8|4201.13|4201.13|4197.62|4197.62|0
1637917100000|2021-11-26 08:58:20|4197.62|4197.62|4195.52|4195.52|4197.62|4197.62|4194.82|4194.82|0
1637917110000|2021-11-26 08:58:30|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|4193.76|0
1637917120000|2021-11-26 08:58:40|4196.92|4196.92|4194.11|4194.11|4196.92|4196.92|4194.11|4194.11|0
1637917130000|2021-11-26 08:58:50|4197.09|4197.09|4197.21|4197.21|4197.21|4197.21|4196.42|4196.42|0
1637917140000|2021-11-26 08:59:00|4197.53|4197.53|4197.48|4197.48|4197.53|4197.53|4197.48|4197.48|0
1637917150000|2021-11-26 08:59:10|4195.55|4195.55|4196.8|4196.8|4197.48|4197.48|4195.37|4195.37|0
1637917160000|2021-11-26 08:59:20|4196.27|4196.27|4198.48|4198.48|4198.48|4198.48|4196.27|4196.27|0
1637917170000|2021-11-26 08:59:30|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|4198.65|0
1637917180000|2021-11-26 08:59:40|4199|4199|4206.54|4206.54|4206.54|4206.54|4199|4199|0
1637917190000|2021-11-26 08:59:50|4208.62|4208.62|4213.24|4213.24|4213.24|4213.24|4208.62|4208.62|0
1637917200000|2021-11-26 09:00:00|4209.73|4209.73|4208.51|4208.51|4209.73|4209.73|4207.63|4207.63|0
1637917210000|2021-11-26 09:00:10|4208.92|4208.92|4209.07|4209.07|4211.87|4211.87|4207.51|4207.51|0
1637917220000|2021-11-26 09:00:20|4210.47|4210.47|4211.52|4211.52|4211.87|4211.87|4209.42|4209.42|0
1637917230000|2021-11-26 09:00:30|4209.94|4209.94|4207.28|4207.28|4209.94|4209.94|4207.28|4207.28|0
1637917240000|2021-11-26 09:00:40|4206.6|4206.6|4205.76|4205.76|4206.6|4206.6|4204.58|4204.58|0
1637917250000|2021-11-26 09:00:50|4204.18|4204.18|4201.02|4201.02|4204.7|4204.7|4201.02|4201.02|0
1637917260000|2021-11-26 09:01:00|4200.69|4200.69|4195.31|4195.31|4200.69|4200.69|4195.31|4195.31|0
1637917270000|2021-11-26 09:01:10|4195.47|4195.47|4197.3|4197.3|4197.74|4197.74|4193.03|4193.03|0
1637917280000|2021-11-26 09:01:20|4197.19|4197.19|4194.41|4194.41|4197.19|4197.19|4193.7|4193.7|0
1637917290000|2021-11-26 09:01:30|4192.13|4192.13|4192.3|4192.3|4194.41|4194.41|4192.13|4192.13|0
1637917300000|2021-11-26 09:01:40|4193.7|4193.7|4193.7|4193.7|4193.87|4193.87|4193.7|4193.7|0
1637917310000|2021-11-26 09:01:50|4190.42|4190.42|4190.9|4190.9|4192.35|4192.35|4190.37|4190.37|0
1637917320000|2021-11-26 09:02:00|4192.25|4192.25|4191.55|4191.55|4192.25|4192.25|4190.14|4190.14|0
1637917330000|2021-11-26 09:02:10|4191.65|4191.65|4190.77|4190.77|4191.65|4191.65|4190.07|4190.07|0
1637917340000|2021-11-26 09:02:20|4191.12|4191.12|4190.77|4190.77|4191.12|4191.12|4190.77|4190.77|0
1637917350000|2021-11-26 09:02:30|4191.12|4191.12|4191.71|4191.71|4192|4192|4191.12|4191.12|0
1637917360000|2021-11-26 09:02:40|4189.78|4189.78|4185.39|4185.39|4189.78|4189.78|4185.39|4185.39|0
1637917370000|2021-11-26 09:02:50|4185.92|4185.92|4186.32|4186.32|4187.67|4187.67|4185.92|4185.92|0
1637917380000|2021-11-26 09:03:00|4182.46|4182.46|4182.46|4182.46|4182.46|4182.46|4181.24|4181.24|0
1637917390000|2021-11-26 09:03:10|4182.3|4182.3|4183.7|4183.7|4184.05|4184.05|4182.3|4182.3|0
1637917400000|2021-11-26 09:03:20|4183.35|4183.35|4185.73|4185.73|4185.73|4185.73|4181.6|4181.6|0
1637917410000|2021-11-26 09:03:30|4186.25|4186.25|4189.29|4189.29|4189.29|4189.29|4184.73|4184.73|0
1637917420000|2021-11-26 09:03:40|4189.03|4189.03|4184.17|4184.17|4189.03|4189.03|4184.17|4184.17|0
1637917430000|2021-11-26 09:03:50|4185.72|4185.72|4186.58|4186.58|4186.58|4186.58|4183.62|4183.62|0
1637917440000|2021-11-26 09:04:00|4187.46|4187.46|4191.06|4191.06|4191.06|4191.06|4187.46|4187.46|0
1637917450000|2021-11-26 09:04:10|4192.11|4192.11|4194.57|4194.57|4194.57|4194.57|4191.06|4191.06|0
1637917460000|2021-11-26 09:04:20|4193.34|4193.34|4195.24|4195.24|4195.94|4195.94|4193.34|4193.34|0
1637917470000|2021-11-26 09:04:30|4198.57|4198.57|4200.53|4200.53|4201.23|4201.23|4198.57|4198.57|0
1637917480000|2021-11-26 09:04:40|4200.71|4200.71|4202.97|4202.97|4204.72|4204.72|4200.71|4200.71|0
1637917490000|2021-11-26 09:04:50|4203.32|4203.32|4206.8|4206.8|4206.98|4206.98|4203.32|4203.32|0
1637917500000|2021-11-26 09:05:00|4204|4204|4204|4204|4204|4204|4204|4204|0
1637917510000|2021-11-26 09:05:10|4202.07|4202.07|4194.8|4194.8|4202.07|4202.07|4194.8|4194.8|0
1637917520000|2021-11-26 09:05:20|4194.92|4194.92|4192.64|4192.64|4194.92|4194.92|4192.64|4192.64|0
1637917540000|2021-11-26 09:05:40|4194.05|4194.05|4191.06|4191.06|4194.05|4194.05|4191.06|4191.06|0
1637917560000|2021-11-26 09:06:00|4189.66|4189.66|4190.19|4190.19|4190.19|4190.19|4189.66|4189.66|0
1637917570000|2021-11-26 09:06:10|4188.84|4188.84|4189.84|4189.84|4189.84|4189.84|4187.74|4187.74|0
1637917580000|2021-11-26 09:06:20|4188.27|4188.27|4188.19|4188.19|4188.86|4188.86|4187.51|4187.51|0
1637917590000|2021-11-26 09:06:30|4185.56|4185.56|4182.44|4182.44|4185.97|4185.97|4182.44|4182.44|0
1637917600000|2021-11-26 09:06:40|4182.56|4182.56|4171.84|4171.84|4182.56|4182.56|4171.31|4171.31|0
1637917610000|2021-11-26 09:06:50|4170.11|4170.11|4164.51|4164.51|4170.11|4170.11|4164.51|4164.51|0
1637917620000|2021-11-26 09:07:00|4163.81|4163.81|4162.89|4162.89|4164.12|4164.12|4160.11|4160.11|0
1637917630000|2021-11-26 09:07:10|4162.22|4162.22|4160.33|4160.33|4163.62|4163.62|4160.33|4160.33|0
1637917640000|2021-11-26 09:07:20|4161|4161|4157.51|4157.51|4161|4161|4157.51|4157.51|0
1637917650000|2021-11-26 09:07:30|4158.21|4158.21|4162.37|4162.37|4162.37|4162.37|4157.53|4157.53|0
1637917660000|2021-11-26 09:07:40|4161.84|4161.84|4164.18|4164.18|4164.18|4164.18|4161.49|4161.49|0
1637917670000|2021-11-26 09:07:50|4164.35|4164.35|4163.55|4163.55|4167.4|4167.4|4163.55|4163.55|0
1637917680000|2021-11-26 09:08:00|4164.77|4164.77|4166.18|4166.18|4166.86|4166.86|4163.88|4163.88|0
1637917690000|2021-11-26 09:08:10|4166.02|4166.02|4166.9|4166.9|4166.9|4166.9|4164.79|4164.79|0
1637917700000|2021-11-26 09:08:20|4167.42|4167.42|4167.95|4167.95|4168.48|4168.48|4166.55|4166.55|0
1637917710000|2021-11-26 09:08:30|4168.21|4168.21|4170.93|4170.93|4170.93|4170.93|4167.95|4167.95|0
1637917720000|2021-11-26 09:08:40|4173.21|4173.21|4176.56|4176.56|4177.43|4177.43|4173.21|4173.21|0
1637917730000|2021-11-26 09:08:50|4174.8|4174.8|4173.73|4173.73|4174.8|4174.8|4173.73|4173.73|0
1637917740000|2021-11-26 09:09:00|4174.43|4174.43|4180.32|4180.32|4180.32|4180.32|4174.43|4174.43|0
1637917750000|2021-11-26 09:09:10|4178.22|4178.22|4177.14|4177.14|4178.9|4178.9|4177.14|4177.14|0
1637917760000|2021-11-26 09:09:20|4176.09|4176.09|4175.39|4175.39|4177.14|4177.14|4175.39|4175.39|0
1637917770000|2021-11-26 09:09:30|4175.04|4175.04|4174.86|4174.86|4175.04|4175.04|4174.86|4174.86|0
1637917780000|2021-11-26 09:09:40|4173.49|4173.49|4169.63|4169.63|4173.49|4173.49|4169.63|4169.63|0
1637917790000|2021-11-26 09:09:50|4170.86|4170.86|4171.03|4171.03|4171.03|4171.03|4170.86|4170.86|0
1637917800000|2021-11-26 09:10:00|4171.21|4171.21|4172.76|4172.76|4173.46|4173.46|4170.68|4170.68|0
1637917810000|2021-11-26 09:10:10|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|0
1637917820000|2021-11-26 09:10:20|4174.84|4174.84|4173.11|4173.11|4174.84|4174.84|4173.11|4173.11|0
1637917840000|2021-11-26 09:10:40|4173.23|4173.23|4178.38|4178.38|4178.38|4178.38|4173.23|4173.23|0
1637917850000|2021-11-26 09:10:50|4179.23|4179.23|4180.61|4180.61|4180.61|4180.61|4179.23|4179.23|0
1637917860000|2021-11-26 09:11:00|4179.73|4179.73|4180.37|4180.37|4180.9|4180.9|4179.03|4179.03|0
1637917870000|2021-11-26 09:11:10|4180.21|4180.21|4180.21|4180.21|4180.21|4180.21|4180.21|4180.21|0
1637917880000|2021-11-26 09:11:20|4180.89|4180.89|4185.56|4185.56|4186.62|4186.62|4180.89|4180.89|0
1637917890000|2021-11-26 09:11:30|4185.71|4185.71|4180.98|4180.98|4185.71|4185.71|4180.98|4180.98|0
1637917900000|2021-11-26 09:11:40|4180.86|4180.86|4180.9|4180.9|4181.57|4181.57|4180.86|4180.86|0
1637917910000|2021-11-26 09:11:50|4179.32|4179.32|4178.03|4178.03|4179.79|4179.79|4177.39|4177.39|0
1637917920000|2021-11-26 09:12:00|4176.51|4176.51|4176.53|4176.53|4177.38|4177.38|4176.41|4176.41|0
1637917930000|2021-11-26 09:12:10|4175.48|4175.48|4172.17|4172.17|4175.48|4175.48|4172.17|4172.17|0
1637917950000|2021-11-26 09:12:30|4172.7|4172.7|4170.62|4170.62|4172.7|4172.7|4169.22|4169.22|0
1637917960000|2021-11-26 09:12:40|4169.92|4169.92|4170.04|4170.04|4170.04|4170.04|4169.92|4169.92|0
1637917970000|2021-11-26 09:12:50|4168.63|4168.63|4169.01|4169.01|4170.39|4170.39|4168.63|4168.63|0
1637917980000|2021-11-26 09:13:00|4170.36|4170.36|4171.77|4171.77|4171.77|4171.77|4170.36|4170.36|0
1637917990000|2021-11-26 09:13:10|4172.99|4172.99|4173.52|4173.52|4173.52|4173.52|4172.99|4172.99|0
1637918000000|2021-11-26 09:13:20|4173.69|4173.69|4178.73|4178.73|4178.9|4178.9|4173.69|4173.69|0
1637918010000|2021-11-26 09:13:30|4179.08|4179.08|4178.9|4178.9|4179.08|4179.08|4178.9|4178.9|0
1637918020000|2021-11-26 09:13:40|4176.8|4176.8|4176.82|4176.82|4178.38|4178.38|4176.45|4176.45|0
1637918030000|2021-11-26 09:13:50|4177.7|4177.7|4177.18|4177.18|4177.88|4177.88|4176.12|4176.12|0
1637918040000|2021-11-26 09:14:00|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|4177.88|0
1637918060000|2021-11-26 09:14:20|4177.18|4177.18|4177|4177|4177.18|4177.18|4177|4177|0
1637918070000|2021-11-26 09:14:30|4177.7|4177.7|4176.53|4176.53|4177.7|4177.7|4176.35|4176.35|0
1637918080000|2021-11-26 09:14:40|4176.17|4176.17|4176.7|4176.7|4176.7|4176.7|4176.17|4176.17|0
1637918090000|2021-11-26 09:14:50|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|0
1637918100000|2021-11-26 09:15:00|4174.27|4174.27|4171.19|4171.19|4174.27|4174.27|4169.71|4169.71|0
1637918110000|2021-11-26 09:15:10|4170.14|4170.14|4170.69|4170.69|4171.37|4171.37|4170.14|4170.14|0
1637918120000|2021-11-26 09:15:20|4168.94|4168.94|4166.15|4166.15|4170.69|4170.69|4166.15|4166.15|0
1637918130000|2021-11-26 09:15:30|4166.5|4166.5|4166.85|4166.85|4167.02|4167.02|4165.8|4165.8|0
1637918140000|2021-11-26 09:15:40|4167.52|4167.52|4168.58|4168.58|4168.58|4168.58|4167.52|4167.52|0
1637918150000|2021-11-26 09:15:50|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|0
1637918160000|2021-11-26 09:16:00|4168.05|4168.05|4169.25|4169.25|4169.25|4169.25|4167.17|4167.17|0
1637918170000|2021-11-26 09:16:10|4168.37|4168.37|4169.13|4169.13|4169.25|4169.25|4168.37|4168.37|0
1637918180000|2021-11-26 09:16:20|4168.46|4168.46|4168.17|4168.17|4168.46|4168.46|4167.58|4167.58|0
1637918190000|2021-11-26 09:16:30|4168.34|4168.34|4165.45|4165.45|4168.34|4168.34|4164.4|4164.4|0
1637918200000|2021-11-26 09:16:40|4164.75|4164.75|4162.42|4162.42|4165.27|4165.27|4162.42|4162.42|0
1637918210000|2021-11-26 09:16:50|4162.26|4162.26|4165.01|4165.01|4166.06|4166.06|4162.26|4162.26|0
1637918220000|2021-11-26 09:17:00|4163.96|4163.96|4165.92|4165.92|4165.92|4165.92|4163.96|4163.96|0
1637918230000|2021-11-26 09:17:10|4164.69|4164.69|4165.22|4165.22|4166.44|4166.44|4164.69|4164.69|0
1637918250000|2021-11-26 09:17:30|4166.27|4166.27|4166.62|4166.62|4167.32|4167.32|4166.27|4166.27|0
1637918260000|2021-11-26 09:17:40|4166.72|4166.72|4169.95|4169.95|4169.95|4169.95|4166.72|4166.72|0
1637918270000|2021-11-26 09:17:50|4169.25|4169.25|4169.95|4169.95|4169.95|4169.95|4169.25|4169.25|0
1637918290000|2021-11-26 09:18:10|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|0
1637918300000|2021-11-26 09:18:20|4169.93|4169.93|4171.33|4171.33|4171.33|4171.33|4169.93|4169.93|0
1637918310000|2021-11-26 09:18:30|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|0
1637918320000|2021-11-26 09:18:40|4170.3|4170.3|4169.6|4169.6|4170.3|4170.3|4169.6|4169.6|0
1637918330000|2021-11-26 09:18:50|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|0
1637918340000|2021-11-26 09:19:00|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|0
1637918350000|2021-11-26 09:19:10|4169.63|4169.63|4169.1|4169.1|4169.63|4169.63|4169.1|4169.1|0
1637918360000|2021-11-26 09:19:20|4169.78|4169.78|4171|4171|4171|4171|4169.78|4169.78|0
1637918370000|2021-11-26 09:19:30|4171.35|4171.35|4172.76|4172.76|4172.76|4172.76|4171.35|4171.35|0
1637918380000|2021-11-26 09:19:40|4173.43|4173.43|4174.13|4174.13|4174.13|4174.13|4173.43|4173.43|0
1637918390000|2021-11-26 09:19:50|4174.81|4174.81|4175.14|4175.14|4175.14|4175.14|4174.81|4174.81|0
1637918400000|2021-11-26 09:20:00|4175.49|4175.49|4175.18|4175.18|4175.6|4175.6|4175.13|4175.13|0
1637918410000|2021-11-26 09:20:10|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|0
1637918420000|2021-11-26 09:20:20|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|0
1637918430000|2021-11-26 09:20:30|4174.44|4174.44|4174.79|4174.79|4174.79|4174.79|4174.44|4174.44|0
1637918440000|2021-11-26 09:20:40|4174.97|4174.97|4179.73|4179.73|4179.73|4179.73|4174.97|4174.97|0
1637918450000|2021-11-26 09:20:50|4179.2|4179.2|4178.85|4178.85|4179.38|4179.38|4178.85|4178.85|0
1637918460000|2021-11-26 09:21:00|4178.18|4178.18|4176.07|4176.07|4179.23|4179.23|4176.07|4176.07|0
1637918470000|2021-11-26 09:21:10|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|0
1637918480000|2021-11-26 09:21:20|4177.45|4177.45|4177.62|4177.62|4177.62|4177.62|4176.57|4176.57|0
1637918500000|2021-11-26 09:21:40|4177.92|4177.92|4178.12|4178.12|4178.12|4178.12|4177.24|4177.24|0
1637918520000|2021-11-26 09:22:00|4178.82|4178.82|4178.97|4178.97|4179.49|4179.49|4178.82|4178.82|0
1637918530000|2021-11-26 09:22:10|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|0
1637918540000|2021-11-26 09:22:20|4177.74|4177.74|4177|4177|4179.32|4179.32|4177|4177|0
1637918550000|2021-11-26 09:22:30|4178.05|4178.05|4179.46|4179.46|4179.46|4179.46|4177.18|4177.18|0
1637918560000|2021-11-26 09:22:40|4179.19|4179.19|4178.14|4178.14|4179.19|4179.19|4178.14|4178.14|0
1637918570000|2021-11-26 09:22:50|4177.47|4177.47|4178.69|4178.69|4178.69|4178.69|4177.47|4177.47|0
1637918580000|2021-11-26 09:23:00|4177.99|4177.99|4177.64|4177.64|4177.99|4177.99|4177.64|4177.64|0
1637918590000|2021-11-26 09:23:10|4178.87|4178.87|4178.96|4178.96|4179.13|4179.13|4177.47|4177.47|0
1637918600000|2021-11-26 09:23:20|4179.66|4179.66|4179.71|4179.71|4179.71|4179.71|4179.66|4179.66|0
1637918610000|2021-11-26 09:23:30|4179.83|4179.83|4181.36|4181.36|4181.36|4181.36|4179.83|4179.83|0
1637918620000|2021-11-26 09:23:40|4181.88|4181.88|4182.23|4182.23|4182.73|4182.73|4181|4181|0
1637918630000|2021-11-26 09:23:50|4183.11|4183.11|4184.64|4184.64|4184.64|4184.64|4183.11|4183.11|0
1637918640000|2021-11-26 09:24:00|4184.81|4184.81|4185.86|4185.86|4185.86|4185.86|4184.81|4184.81|0
1637918650000|2021-11-26 09:24:10|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|0
1637918660000|2021-11-26 09:24:20|4184.99|4184.99|4186.04|4186.04|4186.74|4186.74|4184.99|4184.99|0
1637918670000|2021-11-26 09:24:30|4186.22|4186.22|4185.51|4185.51|4186.22|4186.22|4185.51|4185.51|0
1637918680000|2021-11-26 09:24:40|4185.16|4185.16|4185.69|4185.69|4185.69|4185.69|4185.16|4185.16|0
1637918690000|2021-11-26 09:24:50|4184.34|4184.34|4184.1|4184.1|4184.34|4184.34|4183.23|4183.23|0
1637918710000|2021-11-26 09:25:10|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|4183.75|0
1637918720000|2021-11-26 09:25:20|4184.43|4184.43|4185.28|4185.28|4185.39|4185.39|4184.43|4184.43|0
1637918730000|2021-11-26 09:25:30|4184.05|4184.05|4181.94|4181.94|4185.45|4185.45|4181.94|4181.94|0
1637918740000|2021-11-26 09:25:40|4181.27|4181.27|4181.09|4181.09|4181.27|4181.27|4180.92|4180.92|0
1637918750000|2021-11-26 09:25:50|4179.69|4179.69|4181.79|4181.79|4181.79|4181.79|4179.69|4179.69|0
1637918760000|2021-11-26 09:26:00|4182.14|4182.14|4184.43|4184.43|4184.43|4184.43|4182.14|4182.14|0
1637918770000|2021-11-26 09:26:10|4183.56|4183.56|4182.53|4182.53|4183.56|4183.56|4182.53|4182.53|0
1637918780000|2021-11-26 09:26:20|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|0
1637918790000|2021-11-26 09:26:30|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|0
1637918800000|2021-11-26 09:26:40|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|0
1637918810000|2021-11-26 09:26:50|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|0
1637918820000|2021-11-26 09:27:00|4184.26|4184.26|4184.26|4184.26|4184.93|4184.93|4184.26|4184.26|0
1637918830000|2021-11-26 09:27:10|4183.73|4183.73|4183.41|4183.41|4184.08|4184.08|4183.41|4183.41|0
1637918840000|2021-11-26 09:27:20|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|0
1637918860000|2021-11-26 09:27:40|4182.84|4182.84|4183.02|4183.02|4183.02|4183.02|4182.84|4182.84|0
1637918870000|2021-11-26 09:27:50|4180.91|4180.91|4181.61|4181.61|4181.61|4181.61|4180.91|4180.91|0
1637918880000|2021-11-26 09:28:00|4180.39|4180.39|4180.56|4180.56|4180.56|4180.56|4180.39|4180.39|0
1637918890000|2021-11-26 09:28:10|4182.14|4182.14|4181.61|4181.61|4182.32|4182.32|4181.44|4181.44|0
1637918910000|2021-11-26 09:28:30|4183.02|4183.02|4182.84|4182.84|4183.02|4183.02|4182.84|4182.84|0
1637918920000|2021-11-26 09:28:40|4182.17|4182.17|4184.11|4184.11|4184.11|4184.11|4182.17|4182.17|0
1637918940000|2021-11-26 09:29:00|4184.98|4184.98|4184.28|4184.28|4184.98|4184.98|4184.28|4184.28|0
1637918960000|2021-11-26 09:29:20|4184.98|4184.98|4186.04|4186.04|4186.04|4186.04|4184.98|4184.98|0
1637918970000|2021-11-26 09:29:30|4188.24|4188.24|4189.01|4189.01|4189.06|4189.06|4188.24|4188.24|0
1637918980000|2021-11-26 09:29:40|4189.36|4189.36|4190.76|4190.76|4192.34|4192.34|4189.36|4189.36|0
1637918990000|2021-11-26 09:29:50|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|0
1637919000000|2021-11-26 09:30:00|4192.11|4192.11|4192.64|4192.64|4192.81|4192.81|4192.11|4192.11|0
1637919010000|2021-11-26 09:30:10|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|0
1637919020000|2021-11-26 09:30:20|4194.92|4194.92|4193.84|4193.84|4194.92|4194.92|4193.69|4193.69|0
1637919030000|2021-11-26 09:30:30|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|0
1637919040000|2021-11-26 09:30:40|4192.14|4192.14|4191.79|4191.79|4192.14|4192.14|4191.79|4191.79|0
1637919070000|2021-11-26 09:31:10|4193.01|4193.01|4193.54|4193.54|4193.54|4193.54|4193.01|4193.01|0
1637919080000|2021-11-26 09:31:20|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|4194.89|0
1637919090000|2021-11-26 09:31:30|4192.79|4192.79|4189.98|4189.98|4192.79|4192.79|4189.98|4189.98|0
1637919100000|2021-11-26 09:31:40|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|0
1637919110000|2021-11-26 09:31:50|4189.33|4189.33|4186.2|4186.2|4189.33|4189.33|4186.2|4186.2|0
1637919120000|2021-11-26 09:32:00|4185.52|4185.52|4186.37|4186.37|4186.37|4186.37|4183.57|4183.57|0
1637919130000|2021-11-26 09:32:10|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|0
1637919140000|2021-11-26 09:32:20|4187.95|4187.95|4186|4186|4187.95|4187.95|4185.32|4185.32|0
1637919150000|2021-11-26 09:32:30|4184.95|4184.95|4184.24|4184.24|4184.95|4184.95|4184.24|4184.24|0
1637919160000|2021-11-26 09:32:40|4186|4186|4187.93|4187.93|4187.93|4187.93|4184.24|4184.24|0
1637919170000|2021-11-26 09:32:50|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|4188.8|0
1637919180000|2021-11-26 09:33:00|4189.68|4189.68|4188.28|4188.28|4189.68|4189.68|4188.28|4188.28|0
1637919190000|2021-11-26 09:33:10|4189.51|4189.51|4188.8|4188.8|4189.51|4189.51|4188.8|4188.8|0
1637919200000|2021-11-26 09:33:20|4189.86|4189.86|4190.53|4190.53|4190.53|4190.53|4189.86|4189.86|0
1637919210000|2021-11-26 09:33:30|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|0
1637919220000|2021-11-26 09:33:40|4190.01|4190.01|4191.23|4191.23|4191.23|4191.23|4189.83|4189.83|0
1637919230000|2021-11-26 09:33:50|4192.24|4192.24|4192.74|4192.74|4192.74|4192.74|4192.06|4192.06|0
1637919240000|2021-11-26 09:34:00|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|0
1637919260000|2021-11-26 09:34:20|4192.06|4192.06|4191.38|4191.38|4192.06|4192.06|4191.38|4191.38|0
1637919270000|2021-11-26 09:34:30|4190.71|4190.71|4190.6|4190.6|4190.71|4190.71|4190.6|4190.6|0
1637919280000|2021-11-26 09:34:40|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|0
1637919290000|2021-11-26 09:34:50|4191.32|4191.32|4190.79|4190.79|4191.32|4191.32|4190.79|4190.79|0
1637919300000|2021-11-26 09:35:00|4189.74|4189.74|4187.98|4187.98|4189.74|4189.74|4187.98|4187.98|0
1637919310000|2021-11-26 09:35:10|4187.46|4187.46|4187.11|4187.11|4187.46|4187.46|4187.11|4187.11|0
1637919320000|2021-11-26 09:35:20|4186.43|4186.43|4183.37|4183.37|4186.43|4186.43|4183.37|4183.37|0
1637919330000|2021-11-26 09:35:30|4182.85|4182.85|4182.14|4182.14|4182.85|4182.85|4182.14|4182.14|0
1637919340000|2021-11-26 09:35:40|4183.2|4183.2|4186|4186|4186|4186|4183.2|4183.2|0
1637919350000|2021-11-26 09:35:50|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|0
1637919360000|2021-11-26 09:36:00|4187.55|4187.55|4184.95|4184.95|4187.55|4187.55|4184.95|4184.95|0
1637919370000|2021-11-26 09:36:10|4184.77|4184.77|4182.85|4182.85|4184.77|4184.77|4182.85|4182.85|0
1637919380000|2021-11-26 09:36:20|4182.42|4182.42|4179.71|4179.71|4182.42|4182.42|4179.71|4179.71|0
1637919390000|2021-11-26 09:36:30|4179.04|4179.04|4178.16|4178.16|4179.04|4179.04|4178.16|4178.16|0
1637919400000|2021-11-26 09:36:40|4178.34|4178.34|4177.81|4177.81|4178.34|4178.34|4177.81|4177.81|0
1637919410000|2021-11-26 09:36:50|4177.11|4177.11|4176.6|4176.6|4177.27|4177.27|4176.6|4176.6|0
1637919420000|2021-11-26 09:37:00|4177.12|4177.12|4178.68|4178.68|4178.68|4178.68|4177.12|4177.12|0
1637919430000|2021-11-26 09:37:10|4177.27|4177.27|4179.22|4179.22|4179.22|4179.22|4177.27|4177.27|0
1637919440000|2021-11-26 09:37:20|4180.69|4180.69|4181.68|4181.68|4181.68|4181.68|4180.69|4180.69|0
1637919460000|2021-11-26 09:37:40|4183.08|4183.08|4182.53|4182.53|4183.08|4183.08|4181.86|4181.86|0
1637919480000|2021-11-26 09:38:00|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|0
1637919490000|2021-11-26 09:38:10|4184.46|4184.46|4186.01|4186.01|4186.01|4186.01|4184.46|4184.46|0
1637919500000|2021-11-26 09:38:20|4187.59|4187.59|4188.29|4188.29|4188.29|4188.29|4187.59|4187.59|0
1637919510000|2021-11-26 09:38:30|4189.17|4189.17|4190.08|4190.08|4190.08|4190.08|4189.17|4189.17|0
1637919530000|2021-11-26 09:38:50|4190.43|4190.43|4189.38|4189.38|4190.43|4190.43|4189.38|4189.38|0
1637919540000|2021-11-26 09:39:00|4190.06|4190.06|4190.73|4190.73|4190.73|4190.73|4190.06|4190.06|0
1637919560000|2021-11-26 09:39:20|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|0
1637919580000|2021-11-26 09:39:40|4188.47|4188.47|4187.41|4187.41|4188.47|4188.47|4187.41|4187.41|0
1637919600000|2021-11-26 09:40:00|4187.94|4187.94|4188.26|4188.26|4188.26|4188.26|4187.94|4187.94|0
1637919610000|2021-11-26 09:40:10|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|4188.96|0
1637919620000|2021-11-26 09:40:20|4187.38|4187.38|4187.38|4187.38|4187.38|4187.38|4186.85|4186.85|0
1637919630000|2021-11-26 09:40:30|4187.9|4187.9|4185.89|4185.89|4187.9|4187.9|4185.34|4185.34|0
1637919650000|2021-11-26 09:40:50|4183.43|4183.43|4182.03|4182.03|4183.43|4183.43|4181.51|4181.51|0
1637919660000|2021-11-26 09:41:00|4181.36|4181.36|4183.58|4183.58|4183.58|4183.58|4181.36|4181.36|0
1637919670000|2021-11-26 09:41:10|4183.76|4183.76|4186.95|4186.95|4186.95|4186.95|4183.76|4183.76|0
1637919680000|2021-11-26 09:41:20|4187.28|4187.28|4187.51|4187.51|4187.51|4187.51|4187.28|4187.28|0
1637919690000|2021-11-26 09:41:30|4187.4|4187.4|4186.58|4186.58|4187.4|4187.4|4186.58|4186.58|0
1637919700000|2021-11-26 09:41:40|4189.03|4189.03|4189.21|4189.21|4189.21|4189.21|4189.03|4189.03|0
1637919710000|2021-11-26 09:41:50|4189.38|4189.38|4189.22|4189.22|4189.38|4189.38|4189.22|4189.22|0
1637919720000|2021-11-26 09:42:00|4188.69|4188.69|4188.69|4188.69|4189.37|4189.37|4188.69|4188.69|0
1637919730000|2021-11-26 09:42:10|4188.53|4188.53|4188.32|4188.32|4188.53|4188.53|4188.32|4188.32|0
1637919750000|2021-11-26 09:42:30|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|0
1637919760000|2021-11-26 09:42:40|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|4191.25|0
1637919770000|2021-11-26 09:42:50|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|0
1637919780000|2021-11-26 09:43:00|4192.77|4192.77|4192.13|4192.13|4194.41|4194.41|4192.13|4192.13|0
1637919790000|2021-11-26 09:43:10|4191.45|4191.45|4188.8|4188.8|4191.45|4191.45|4188.39|4188.39|0
1637919800000|2021-11-26 09:43:20|4188.45|4188.45|4188.1|4188.1|4188.45|4188.45|4188.1|4188.1|0
1637919810000|2021-11-26 09:43:30|4187.75|4187.75|4186.72|4186.72|4187.75|4187.75|4186.72|4186.72|0
1637919820000|2021-11-26 09:43:40|4186.54|4186.54|4185.86|4185.86|4186.54|4186.54|4185.32|4185.32|0
1637919840000|2021-11-26 09:44:00|4183.93|4183.93|4182|4182|4183.93|4183.93|4182|4182|0
1637919850000|2021-11-26 09:44:10|4181.65|4181.65|4182.7|4182.7|4182.7|4182.7|4181.65|4181.65|0
1637919860000|2021-11-26 09:44:20|4181.65|4181.65|4181.48|4181.48|4181.65|4181.65|4181.48|4181.48|0
1637919870000|2021-11-26 09:44:30|4182.7|4182.7|4184.34|4184.34|4184.34|4184.34|4182.7|4182.7|0
1637919880000|2021-11-26 09:44:40|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|0
1637919890000|2021-11-26 09:44:50|4186.09|4186.09|4185.04|4185.04|4186.09|4186.09|4185.04|4185.04|0
1637919900000|2021-11-26 09:45:00|4185.56|4185.56|4186.21|4186.21|4186.24|4186.24|4184.84|4184.84|0
1637919910000|2021-11-26 09:45:10|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|0
1637919920000|2021-11-26 09:45:20|4186.38|4186.38|4187.26|4187.26|4187.26|4187.26|4186.38|4186.38|0
1637919960000|2021-11-26 09:46:00|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|0
1637919970000|2021-11-26 09:46:10|4187.26|4187.26|4187.11|4187.11|4187.29|4187.29|4186.59|4186.59|0
1637919980000|2021-11-26 09:46:20|4187.23|4187.23|4187.17|4187.17|4187.35|4187.35|4187.17|4187.17|0
1637919990000|2021-11-26 09:46:30|4187.85|4187.85|4187.96|4187.96|4187.96|4187.96|4187.85|4187.85|0
1637920000000|2021-11-26 09:46:40|4188.63|4188.63|4190.35|4190.35|4190.35|4190.35|4188.63|4188.63|0
1637920020000|2021-11-26 09:47:00|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|0
1637920040000|2021-11-26 09:47:20|4189.82|4189.82|4189.49|4189.49|4189.82|4189.82|4189.49|4189.49|0
1637920050000|2021-11-26 09:47:30|4189.82|4189.82|4188.78|4188.78|4189.82|4189.82|4188.78|4188.78|0
1637920060000|2021-11-26 09:47:40|4188.25|4188.25|4184.1|4184.1|4188.25|4188.25|4182.7|4182.7|0
1637920070000|2021-11-26 09:47:50|4184.45|4184.45|4182.84|4182.84|4184.45|4184.45|4182.84|4182.84|0
1637920080000|2021-11-26 09:48:00|4183.54|4183.54|4185.12|4185.12|4185.12|4185.12|4183.54|4183.54|0
1637920120000|2021-11-26 09:48:40|4183.77|4183.77|4183.94|4183.94|4183.94|4183.94|4183.42|4183.42|0
1637920130000|2021-11-26 09:48:50|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|0
1637920150000|2021-11-26 09:49:10|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|0
1637920160000|2021-11-26 09:49:20|4182.19|4182.19|4184.24|4184.24|4184.24|4184.24|4182.07|4182.07|0
1637920180000|2021-11-26 09:49:40|4184.92|4184.92|4186.63|4186.63|4186.63|4186.63|4184.92|4184.92|0
1637920190000|2021-11-26 09:49:50|4185.95|4185.95|4186.78|4186.78|4187.3|4187.3|4185.95|4185.95|0
1637920200000|2021-11-26 09:50:00|4185.72|4185.72|4188.71|4188.71|4188.88|4188.88|4185.72|4185.72|0
1637920210000|2021-11-26 09:50:10|4186.68|4186.68|4186.5|4186.5|4186.68|4186.68|4186.33|4186.33|0
1637920220000|2021-11-26 09:50:20|4185.1|4185.1|4183.35|4183.35|4185.1|4185.1|4183.35|4183.35|0
1637920230000|2021-11-26 09:50:30|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|0
1637920240000|2021-11-26 09:50:40|4185.45|4185.45|4185.78|4185.78|4185.8|4185.8|4185.1|4185.1|0
1637920260000|2021-11-26 09:51:00|4185.1|4185.1|4184.69|4184.69|4185.1|4185.1|4183.87|4183.87|0
1637920270000|2021-11-26 09:51:10|4185.22|4185.22|4186.09|4186.09|4186.09|4186.09|4185.22|4185.22|0
1637920280000|2021-11-26 09:51:20|4186.27|4186.27|4186.09|4186.09|4186.27|4186.27|4186.09|4186.09|0
1637920290000|2021-11-26 09:51:30|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|0
1637920300000|2021-11-26 09:51:40|4185.22|4185.22|4184|4184|4185.22|4185.22|4184|4184|0
1637920320000|2021-11-26 09:52:00|4184.18|4184.18|4184.02|4184.02|4184.18|4184.18|4184.02|4184.02|0
1637920330000|2021-11-26 09:52:10|4183.14|4183.14|4179.66|4179.66|4183.14|4183.14|4179.66|4179.66|0
1637920340000|2021-11-26 09:52:20|4180.01|4180.01|4176.18|4176.18|4180.01|4180.01|4176.18|4176.18|0
1637920350000|2021-11-26 09:52:30|4177.41|4177.41|4177.46|4177.46|4177.46|4177.46|4176.76|4176.76|0
1637920360000|2021-11-26 09:52:40|4177.29|4177.29|4178.2|4178.2|4178.49|4178.49|4177.29|4177.29|0
1637920370000|2021-11-26 09:52:50|4178.87|4178.87|4180.89|4180.89|4180.89|4180.89|4178.87|4178.87|0
1637920380000|2021-11-26 09:53:00|4181.25|4181.25|4183.16|4183.16|4183.16|4183.16|4181.25|4181.25|0
1637920390000|2021-11-26 09:53:10|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|0
1637920400000|2021-11-26 09:53:20|4185.09|4185.09|4186.12|4186.12|4186.12|4186.12|4185.09|4185.09|0
1637920440000|2021-11-26 09:54:00|4184.37|4184.37|4184.77|4184.77|4187.23|4187.23|4184.37|4184.37|0
1637920450000|2021-11-26 09:54:10|4184.07|4184.07|4186|4186|4186|4186|4184.07|4184.07|0
1637920460000|2021-11-26 09:54:20|4185.48|4185.48|4182.2|4182.2|4185.48|4185.48|4182.2|4182.2|0
1637920470000|2021-11-26 09:54:30|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|0
1637920490000|2021-11-26 09:54:50|4182.72|4182.72|4181.09|4181.09|4182.9|4182.9|4181.09|4181.09|0
1637920500000|2021-11-26 09:55:00|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|0
1637920510000|2021-11-26 09:55:10|4182.84|4182.84|4181.79|4181.79|4182.84|4182.84|4181.79|4181.79|0
1637920520000|2021-11-26 09:55:20|4182.49|4182.49|4181.79|4181.79|4183.19|4183.19|4181.79|4181.79|0
1637920540000|2021-11-26 09:55:40|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1637920560000|2021-11-26 09:56:00|4182.66|4182.66|4183.01|4183.01|4183.01|4183.01|4182.66|4182.66|0
1637920580000|2021-11-26 09:56:20|4183.37|4183.37|4182.66|4182.66|4183.37|4183.37|4182.66|4182.66|0
1637920590000|2021-11-26 09:56:30|4182.49|4182.49|4182.84|4182.84|4183.37|4183.37|4182.49|4182.49|0
1637920600000|2021-11-26 09:56:40|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|4183.51|0
1637920610000|2021-11-26 09:56:50|4182.64|4182.64|4182.64|4182.64|4182.64|4182.64|4182.64|4182.64|0
1637920620000|2021-11-26 09:57:00|4182.87|4182.87|4183.57|4183.57|4183.57|4183.57|4182.87|4182.87|0
1637920630000|2021-11-26 09:57:10|4184.28|4184.28|4184.28|4184.28|4184.28|4184.28|4184.28|4184.28|0
1637920640000|2021-11-26 09:57:20|4183.22|4183.22|4182.37|4182.37|4183.22|4183.22|4182.37|4182.37|0
1637920650000|2021-11-26 09:57:30|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|0
1637920660000|2021-11-26 09:57:40|4183.42|4183.42|4182.37|4182.37|4183.42|4183.42|4182.37|4182.37|0
1637920690000|2021-11-26 09:58:10|4181.35|4181.35|4180.67|4180.67|4181.35|4181.35|4180.67|4180.67|0
1637920700000|2021-11-26 09:58:20|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|0
1637920710000|2021-11-26 09:58:30|4180.2|4180.2|4178|4178|4180.2|4180.2|4178|4178|0
1637920720000|2021-11-26 09:58:40|4177.48|4177.48|4176.26|4176.26|4177.48|4177.48|4176.26|4176.26|0
1637920730000|2021-11-26 09:58:50|4176.44|4176.44|4176.27|4176.27|4176.44|4176.44|4176.27|4176.27|0
1637920750000|2021-11-26 09:59:10|4176.97|4176.97|4176.97|4176.97|4176.97|4176.97|4176.97|4176.97|0
1637920760000|2021-11-26 09:59:20|4177.68|4177.68|4176.7|4176.7|4177.68|4177.68|4175.65|4175.65|0
1637920780000|2021-11-26 09:59:40|4178.28|4178.28|4177.4|4177.4|4178.28|4178.28|4177.4|4177.4|0
1637920790000|2021-11-26 09:59:50|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|0
1637920810000|2021-11-26 10:00:10|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|4178.28|0
1637920820000|2021-11-26 10:00:20|4178.6|4178.6|4180.12|4180.12|4180.12|4180.12|4178.6|4178.6|0
1637920850000|2021-11-26 10:00:50|4180.82|4180.82|4181.5|4181.5|4181.5|4181.5|4180.82|4180.82|0
1637920860000|2021-11-26 10:01:00|4180.8|4180.8|4178.02|4178.02|4180.8|4180.8|4178.02|4178.02|0
1637920880000|2021-11-26 10:01:20|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|0
1637920890000|2021-11-26 10:01:30|4178.19|4178.19|4176.03|4176.03|4178.31|4178.31|4176.03|4176.03|0
1637920900000|2021-11-26 10:01:40|4175.68|4175.68|4175.97|4175.97|4175.97|4175.97|4175.09|4175.09|0
1637920920000|2021-11-26 10:02:00|4176.5|4176.5|4177.37|4177.37|4177.37|4177.37|4176.5|4176.5|0
1637920930000|2021-11-26 10:02:10|4177.55|4177.55|4176.85|4176.85|4177.55|4177.55|4176.85|4176.85|0
1637920940000|2021-11-26 10:02:20|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|0
1637920950000|2021-11-26 10:02:30|4177.9|4177.9|4178.25|4178.25|4178.25|4178.25|4177.9|4177.9|0
1637920980000|2021-11-26 10:03:00|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|0
1637920990000|2021-11-26 10:03:10|4177.9|4177.9|4178.6|4178.6|4178.6|4178.6|4177.9|4177.9|0
1637921010000|2021-11-26 10:03:30|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|0
1637921020000|2021-11-26 10:03:40|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|0
1637921030000|2021-11-26 10:03:50|4179.17|4179.17|4179.85|4179.85|4179.85|4179.85|4179.17|4179.17|0
1637921040000|2021-11-26 10:04:00|4180.55|4180.55|4178.45|4178.45|4180.55|4180.55|4178.45|4178.45|0
1637921050000|2021-11-26 10:04:10|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|0
1637921060000|2021-11-26 10:04:20|4178.6|4178.6|4178.6|4178.6|4178.76|4178.76|4178.6|4178.6|0
1637921070000|2021-11-26 10:04:30|4177.9|4177.9|4177.2|4177.2|4177.9|4177.9|4177.2|4177.2|0
1637921080000|2021-11-26 10:04:40|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|0
1637921100000|2021-11-26 10:05:00|4175.29|4175.29|4176.7|4176.7|4177.22|4177.22|4175.29|4175.29|0
1637921110000|2021-11-26 10:05:10|4177.37|4177.37|4177.08|4177.08|4177.37|4177.37|4176.84|4176.84|0
1637921120000|2021-11-26 10:05:20|4176.73|4176.73|4176.73|4176.73|4176.73|4176.73|4176.73|4176.73|0
1637921130000|2021-11-26 10:05:30|4176.38|4176.38|4175.7|4175.7|4176.38|4176.38|4175.7|4175.7|0
1637921140000|2021-11-26 10:05:40|4175.47|4175.47|4177.37|4177.37|4177.37|4177.37|4175.47|4175.47|0
1637921150000|2021-11-26 10:05:50|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|0
1637921160000|2021-11-26 10:06:00|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|0
1637921190000|2021-11-26 10:06:30|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|0
1637921200000|2021-11-26 10:06:40|4177.22|4177.22|4177.41|4177.41|4177.41|4177.41|4177.06|4177.06|0
1637921210000|2021-11-26 10:06:50|4176.71|4176.71|4176.19|4176.19|4176.71|4176.71|4176.19|4176.19|0
1637921220000|2021-11-26 10:07:00|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|0
1637921230000|2021-11-26 10:07:10|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|0
1637921240000|2021-11-26 10:07:20|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|0
1637921290000|2021-11-26 10:08:10|4177.3|4177.3|4177.65|4177.65|4177.65|4177.65|4177.3|4177.3|0
1637921300000|2021-11-26 10:08:20|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|4176.6|0
1637921330000|2021-11-26 10:08:50|4176.42|4176.42|4175.66|4175.66|4176.42|4176.42|4175.66|4175.66|0
1637921340000|2021-11-26 10:09:00|4175.48|4175.48|4174.13|4174.13|4175.48|4175.48|4174.13|4174.13|0
1637921350000|2021-11-26 10:09:10|4174.81|4174.81|4175.51|4175.51|4175.51|4175.51|4174.81|4174.81|0
1637921360000|2021-11-26 10:09:20|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|0
1637921370000|2021-11-26 10:09:30|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|4176.07|0
1637921390000|2021-11-26 10:09:50|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|0
1637921400000|2021-11-26 10:10:00|4175.02|4175.02|4175.19|4175.19|4175.35|4175.35|4174.84|4174.84|0
1637921430000|2021-11-26 10:10:30|4175.72|4175.72|4174.66|4174.66|4175.72|4175.72|4174.66|4174.66|0
1637921440000|2021-11-26 10:10:40|4174.83|4174.83|4174.88|4174.88|4174.88|4174.88|4174.66|4174.66|0
1637921460000|2021-11-26 10:11:00|4175.05|4175.05|4175.23|4175.23|4175.23|4175.23|4175.05|4175.05|0
1637921470000|2021-11-26 10:11:10|4175.9|4175.9|4176.48|4176.48|4176.75|4176.75|4175.9|4175.9|0
1637921480000|2021-11-26 10:11:20|4174.38|4174.38|4176.28|4176.28|4176.28|4176.28|4174.38|4174.38|0
1637921490000|2021-11-26 10:11:30|4177.16|4177.16|4178.01|4178.01|4178.01|4178.01|4177.16|4177.16|0
1637921500000|2021-11-26 10:11:40|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|0
1637921510000|2021-11-26 10:11:50|4177.63|4177.63|4177.1|4177.1|4177.63|4177.63|4177.1|4177.1|0
1637921530000|2021-11-26 10:12:10|4176.43|4176.43|4176.43|4176.43|4176.43|4176.43|4176.43|4176.43|0
1637921550000|2021-11-26 10:12:30|4176.95|4176.95|4178.18|4178.18|4178.18|4178.18|4176.95|4176.95|0
1637921560000|2021-11-26 10:12:40|4176.43|4176.43|4176.43|4176.43|4176.43|4176.43|4176.43|4176.43|0
1637921580000|2021-11-26 10:13:00|4177.13|4177.13|4177.65|4177.65|4177.65|4177.65|4177.13|4177.13|0
1637921590000|2021-11-26 10:13:10|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|0
1637921610000|2021-11-26 10:13:30|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|0
1637921630000|2021-11-26 10:13:50|4176.75|4176.75|4174.1|4174.1|4177.43|4177.43|4174.1|4174.1|0
1637921640000|2021-11-26 10:14:00|4173.04|4173.04|4176.69|4176.69|4176.69|4176.69|4172.87|4172.87|0
1637921660000|2021-11-26 10:14:20|4176.57|4176.57|4177.4|4177.4|4180.37|4180.37|4176.57|4176.57|0
1637921670000|2021-11-26 10:14:30|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|0
1637921680000|2021-11-26 10:14:40|4178.6|4178.6|4178.78|4178.78|4178.78|4178.78|4178.6|4178.6|0
1637921690000|2021-11-26 10:14:50|4179.48|4179.48|4179.48|4179.48|4179.48|4179.48|4179.48|4179.48|0
1637921700000|2021-11-26 10:15:00|4180.3|4180.3|4180.3|4180.3|4180.3|4180.3|4180.3|4180.3|0
1637921710000|2021-11-26 10:15:10|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|4180.65|4180.65|0
1637921720000|2021-11-26 10:15:20|4180.98|4180.98|4179.92|4179.92|4180.98|4180.98|4179.92|4179.92|0
1637921730000|2021-11-26 10:15:30|4178.37|4178.37|4178.25|4178.25|4178.37|4178.37|4178.25|4178.25|0
1637921740000|2021-11-26 10:15:40|4180.01|4180.01|4177.58|4177.58|4180.01|4180.01|4177.58|4177.58|0
1637921750000|2021-11-26 10:15:50|4177.05|4177.05|4176.88|4176.88|4177.23|4177.23|4176.88|4176.88|0
1637921760000|2021-11-26 10:16:00|4176.2|4176.2|4174.51|4174.51|4176.2|4176.2|4174.51|4174.51|0
1637921770000|2021-11-26 10:16:10|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|0
1637921790000|2021-11-26 10:16:30|4174.52|4174.52|4175.75|4175.75|4175.75|4175.75|4174.52|4174.52|0
1637921810000|2021-11-26 10:16:50|4177.1|4177.1|4177.1|4177.1|4177.1|4177.1|4177.1|4177.1|0
1637921820000|2021-11-26 10:17:00|4177.8|4177.8|4177.85|4177.85|4177.85|4177.85|4177.8|4177.8|0
1637921830000|2021-11-26 10:17:10|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|0
1637921860000|2021-11-26 10:17:40|4177|4177|4177|4177|4177|4177|4176.48|4176.48|0
1637921890000|2021-11-26 10:18:10|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|0
1637921900000|2021-11-26 10:18:20|4175.98|4175.98|4175.27|4175.27|4175.98|4175.98|4174.92|4174.92|0
1637921910000|2021-11-26 10:18:30|4174.4|4174.4|4173.87|4173.87|4174.4|4174.4|4173.87|4173.87|0
1637921940000|2021-11-26 10:19:00|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|0
1637921950000|2021-11-26 10:19:10|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|4173.46|0
1637921970000|2021-11-26 10:19:30|4173.63|4173.63|4171.17|4171.17|4173.63|4173.63|4171.17|4171.17|0
1637921980000|2021-11-26 10:19:40|4170.5|4170.5|4169.53|4169.53|4170.5|4170.5|4169.53|4169.53|0
1637921990000|2021-11-26 10:19:50|4168.85|4168.85|4168.69|4168.69|4168.85|4168.85|4168.69|4168.69|0
1637922020000|2021-11-26 10:20:20|4168.46|4168.46|4168.57|4168.57|4168.57|4168.57|4168.46|4168.46|0
1637922050000|2021-11-26 10:20:50|4168.22|4168.22|4169.45|4169.45|4169.45|4169.45|4168.22|4168.22|0
1637922070000|2021-11-26 10:21:10|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|0
1637922080000|2021-11-26 10:21:20|4170.15|4170.15|4170.33|4170.33|4170.33|4170.33|4170.15|4170.15|0
1637922090000|2021-11-26 10:21:30|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|0
1637922100000|2021-11-26 10:21:40|4169.45|4169.45|4170.21|4170.21|4170.33|4170.33|4169.45|4169.45|0
1637922120000|2021-11-26 10:22:00|4168.81|4168.81|4170.53|4170.53|4170.53|4170.53|4168.81|4168.81|0
1637922130000|2021-11-26 10:22:10|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|0
1637922140000|2021-11-26 10:22:20|4170.53|4170.53|4170.53|4170.53|4170.53|4170.53|4170.53|4170.53|0
1637922150000|2021-11-26 10:22:30|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|0
1637922160000|2021-11-26 10:22:40|4170.55|4170.55|4168.79|4168.79|4170.55|4170.55|4168.79|4168.79|0
1637922170000|2021-11-26 10:22:50|4168.12|4168.12|4168.82|4168.82|4168.82|4168.82|4168.12|4168.12|0
1637922180000|2021-11-26 10:23:00|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|0
1637922200000|2021-11-26 10:23:20|4169.17|4169.17|4170.22|4170.22|4170.22|4170.22|4169.17|4169.17|0
1637922220000|2021-11-26 10:23:40|4168.82|4168.82|4167.94|4167.94|4168.82|4168.82|4167.94|4167.94|0
1637922230000|2021-11-26 10:23:50|4167.82|4167.82|4167.15|4167.15|4167.82|4167.82|4167.15|4167.15|0
1637922260000|2021-11-26 10:24:20|4167|4167|4165.62|4165.62|4167|4167|4165.62|4165.62|0
1637922270000|2021-11-26 10:24:30|4166.68|4166.68|4166.15|4166.15|4166.68|4166.68|4165.98|4165.98|0
1637922280000|2021-11-26 10:24:40|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|4165.99|0
1637922290000|2021-11-26 10:24:50|4166.34|4166.34|4166.51|4166.51|4166.51|4166.51|4166.34|4166.34|0
1637922320000|2021-11-26 10:25:20|4166.77|4166.77|4168.12|4168.12|4168.12|4168.12|4166.77|4166.77|0
1637922330000|2021-11-26 10:25:30|4167.07|4167.07|4168.12|4168.12|4168.12|4168.12|4167.07|4167.07|0
1637922340000|2021-11-26 10:25:40|4168.24|4168.24|4168.24|4168.24|4168.24|4168.24|4168.24|4168.24|0
1637922350000|2021-11-26 10:25:50|4168.59|4168.59|4168.64|4168.64|4168.64|4168.64|4168.59|4168.59|0
1637922360000|2021-11-26 10:26:00|4168.99|4168.99|4169.52|4169.52|4169.52|4169.52|4168.99|4168.99|0
1637922370000|2021-11-26 10:26:10|4168.82|4168.82|4169.49|4169.49|4169.49|4169.49|4168.82|4168.82|0
1637922380000|2021-11-26 10:26:20|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|0
1637922390000|2021-11-26 10:26:30|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1637922400000|2021-11-26 10:26:40|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|0
1637922410000|2021-11-26 10:26:50|4168.43|4168.43|4169.31|4169.31|4169.31|4169.31|4168.43|4168.43|0
1637922420000|2021-11-26 10:27:00|4168.6|4168.6|4168.55|4168.55|4168.6|4168.6|4167.88|4167.88|0
1637922430000|2021-11-26 10:27:10|4168.6|4168.6|4169.13|4169.13|4169.31|4169.31|4168.6|4168.6|0
1637922450000|2021-11-26 10:27:30|4169.34|4169.34|4170.22|4170.22|4170.22|4170.22|4169.34|4169.34|0
1637922460000|2021-11-26 10:27:40|4170.38|4170.38|4169.5|4169.5|4170.38|4170.38|4169.5|4169.5|0
1637922470000|2021-11-26 10:27:50|4168.8|4168.8|4169.47|4169.47|4169.47|4169.47|4168.8|4168.8|0
1637922480000|2021-11-26 10:28:00|4168.8|4168.8|4170.67|4170.67|4170.67|4170.67|4168.8|4168.8|0
1637922490000|2021-11-26 10:28:10|4170.55|4170.55|4170.62|4170.62|4170.62|4170.62|4169.15|4169.15|0
1637922520000|2021-11-26 10:28:40|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|0
1637922530000|2021-11-26 10:28:50|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|0
1637922550000|2021-11-26 10:29:10|4171.86|4171.86|4172.21|4172.21|4172.21|4172.21|4171.86|4171.86|0
1637922560000|2021-11-26 10:29:20|4172.74|4172.74|4172.57|4172.57|4172.74|4172.74|4172.57|4172.57|0
1637922570000|2021-11-26 10:29:30|4173.25|4173.25|4173.92|4173.92|4173.92|4173.92|4173.25|4173.25|0
1637922580000|2021-11-26 10:29:40|4172.7|4172.7|4172.17|4172.17|4172.7|4172.7|4171.82|4171.82|0
1637922590000|2021-11-26 10:29:50|4172.38|4172.38|4172.33|4172.33|4172.38|4172.38|4172.33|4172.33|0
1637922600000|2021-11-26 10:30:00|4171.28|4171.28|4169.92|4169.92|4171.28|4171.28|4169.92|4169.92|0
1637922610000|2021-11-26 10:30:10|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4168.52|4168.52|0
1637922620000|2021-11-26 10:30:20|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|4169.75|0
1637922640000|2021-11-26 10:30:40|4169.22|4169.22|4169.05|4169.05|4169.22|4169.22|4169.05|4169.05|0
1637922650000|2021-11-26 10:30:50|4169.4|4169.4|4166.82|4166.82|4169.4|4169.4|4166.82|4166.82|0
1637922670000|2021-11-26 10:31:10|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|0
1637922680000|2021-11-26 10:31:20|4165.99|4165.99|4166.85|4166.85|4166.85|4166.85|4165.99|4165.99|0
1637922690000|2021-11-26 10:31:30|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|0
1637922700000|2021-11-26 10:31:40|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|4168.05|0
1637922720000|2021-11-26 10:32:00|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|0
1637922750000|2021-11-26 10:32:30|4167.35|4167.35|4168.22|4168.22|4168.22|4168.22|4167.17|4167.17|0
1637922780000|2021-11-26 10:33:00|4167.52|4167.52|4166.5|4166.5|4167.52|4167.52|4166.14|4166.14|0
1637922790000|2021-11-26 10:33:10|4165.09|4165.09|4164.2|4164.2|4165.44|4165.44|4164.2|4164.2|0
1637922800000|2021-11-26 10:33:20|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|0
1637922810000|2021-11-26 10:33:30|4163.37|4163.37|4164.05|4164.05|4164.05|4164.05|4163.37|4163.37|0
1637922820000|2021-11-26 10:33:40|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|4163.89|0
1637922830000|2021-11-26 10:33:50|4163.52|4163.52|4163.22|4163.22|4163.57|4163.57|4163.22|4163.22|0
1637922840000|2021-11-26 10:34:00|4162.35|4162.35|4162.23|4162.23|4162.35|4162.35|4162.23|4162.23|0
1637922850000|2021-11-26 10:34:10|4161.88|4161.88|4160.36|4160.36|4161.88|4161.88|4160.36|4160.36|0
1637922860000|2021-11-26 10:34:20|4160.19|4160.19|4159.2|4159.2|4160.19|4160.19|4159.2|4159.2|0
1637922870000|2021-11-26 10:34:30|4160.25|4160.25|4160.14|4160.14|4160.25|4160.25|4160.14|4160.14|0
1637922890000|2021-11-26 10:34:50|4160.02|4160.02|4160.38|4160.38|4160.38|4160.38|4159.85|4159.85|0
1637922900000|2021-11-26 10:35:00|4160.49|4160.49|4160|4160|4160.49|4160.49|4158.47|4158.47|0
1637922930000|2021-11-26 10:35:30|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|4160.14|0
1637922940000|2021-11-26 10:35:40|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|0
1637922950000|2021-11-26 10:35:50|4159.36|4159.36|4158.68|4158.68|4159.36|4159.36|4158.68|4158.68|0
1637922960000|2021-11-26 10:36:00|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|0
1637922970000|2021-11-26 10:36:10|4158.27|4158.27|4158.1|4158.1|4158.45|4158.45|4158.1|4158.1|0
1637922980000|2021-11-26 10:36:20|4158.62|4158.62|4159.15|4159.15|4159.15|4159.15|4158.62|4158.62|0
1637922990000|2021-11-26 10:36:30|4159.44|4159.44|4158.62|4158.62|4159.44|4159.44|4158.62|4158.62|0
1637923000000|2021-11-26 10:36:40|4158.5|4158.5|4156.77|4156.77|4158.5|4158.5|4156.77|4156.77|0
1637923010000|2021-11-26 10:36:50|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|0
1637923030000|2021-11-26 10:37:10|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|0
1637923040000|2021-11-26 10:37:20|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|0
1637923050000|2021-11-26 10:37:30|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|0
1637923060000|2021-11-26 10:37:40|4157.35|4157.35|4157.19|4157.19|4157.35|4157.35|4157.19|4157.19|0
1637923070000|2021-11-26 10:37:50|4158.94|4158.94|4158.94|4158.94|4158.94|4158.94|4158.94|4158.94|0
1637923080000|2021-11-26 10:38:00|4158.78|4158.78|4159.13|4159.13|4159.13|4159.13|4158.78|4158.78|0
1637923090000|2021-11-26 10:38:10|4159.29|4159.29|4158.94|4158.94|4160.17|4160.17|4158.94|4158.94|0
1637923110000|2021-11-26 10:38:30|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|0
1637923120000|2021-11-26 10:38:40|4157.68|4157.68|4156.59|4156.59|4157.68|4157.68|4156.59|4156.59|0
1637923130000|2021-11-26 10:38:50|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|4156.07|0
1637923140000|2021-11-26 10:39:00|4155.39|4155.39|4155.22|4155.22|4155.39|4155.39|4155.22|4155.22|0
1637923150000|2021-11-26 10:39:10|4154.87|4154.87|4154.87|4154.87|4154.87|4154.87|4154.87|4154.87|0
1637923170000|2021-11-26 10:39:30|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|0
1637923200000|2021-11-26 10:40:00|4153.46|4153.46|4153.99|4153.99|4153.99|4153.99|4153.46|4153.46|0
1637923230000|2021-11-26 10:40:30|4152.64|4152.64|4152.64|4152.64|4152.64|4152.64|4152.64|4152.64|0
1637923240000|2021-11-26 10:40:40|4152.29|4152.29|4151.94|4151.94|4152.29|4152.29|4151.94|4151.94|0
1637923250000|2021-11-26 10:40:50|4151.26|4151.26|4151.79|4151.79|4152.31|4152.31|4151.26|4151.26|0
1637923280000|2021-11-26 10:41:20|4151.61|4151.61|4151.61|4151.61|4151.61|4151.61|4151.61|4151.61|0
1637923300000|2021-11-26 10:41:40|4151.44|4151.44|4151.44|4151.44|4151.44|4151.44|4151.44|4151.44|0
1637923310000|2021-11-26 10:41:50|4150.09|4150.09|4149.21|4149.21|4150.09|4150.09|4149.21|4149.21|0
1637923320000|2021-11-26 10:42:00|4150.09|4150.09|4149.91|4149.91|4150.44|4150.44|4149.91|4149.91|0
1637923330000|2021-11-26 10:42:10|4149.81|4149.81|4148.63|4148.63|4149.86|4149.86|4148.63|4148.63|0
1637923340000|2021-11-26 10:42:20|4147.95|4147.95|4147.23|4147.23|4147.95|4147.95|4147.12|4147.12|0
1637923350000|2021-11-26 10:42:30|4147.35|4147.35|4146.3|4146.3|4147.7|4147.7|4146.3|4146.3|0
1637923360000|2021-11-26 10:42:40|4146.19|4146.19|4148.1|4148.1|4148.1|4148.1|4146.19|4146.19|0
1637923370000|2021-11-26 10:42:50|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|4147.57|0
1637923390000|2021-11-26 10:43:10|4147.4|4147.4|4147.75|4147.75|4147.75|4147.75|4147.4|4147.4|0
1637923410000|2021-11-26 10:43:30|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|4146.34|0
1637923430000|2021-11-26 10:43:50|4147.75|4147.75|4149.96|4149.96|4149.96|4149.96|4147.75|4147.75|0
1637923440000|2021-11-26 10:44:00|4150.66|4150.66|4151.18|4151.18|4151.18|4151.18|4150.66|4150.66|0
1637923450000|2021-11-26 10:44:10|4150.31|4150.31|4151.18|4151.18|4151.18|4151.18|4148.73|4148.73|0
1637923460000|2021-11-26 10:44:20|4152.24|4152.24|4152.55|4152.55|4152.55|4152.55|4152.24|4152.24|0
1637923470000|2021-11-26 10:44:30|4153.96|4153.96|4154.66|4154.66|4154.66|4154.66|4153.96|4153.96|0
1637923480000|2021-11-26 10:44:40|4154.71|4154.71|4153.13|4153.13|4154.71|4154.71|4153.13|4153.13|0
1637923490000|2021-11-26 10:44:50|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|4153.28|0
1637923500000|2021-11-26 10:45:00|4152.6|4152.6|4150.73|4150.73|4152.6|4152.6|4150.73|4150.73|0
1637923520000|2021-11-26 10:45:20|4150.99|4150.99|4150.99|4150.99|4150.99|4150.99|4150.99|4150.99|0
1637923530000|2021-11-26 10:45:30|4151.11|4151.11|4149.88|4149.88|4151.11|4151.11|4149.88|4149.88|0
1637923540000|2021-11-26 10:45:40|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|0
1637923550000|2021-11-26 10:45:50|4149.21|4149.21|4147.18|4147.18|4149.21|4149.21|4147.18|4147.18|0
1637923560000|2021-11-26 10:46:00|4147.36|4147.36|4147.51|4147.51|4147.51|4147.51|4146.31|4146.31|0
1637923570000|2021-11-26 10:46:10|4146.98|4146.98|4147.69|4147.69|4147.69|4147.69|4146.81|4146.81|0
1637923580000|2021-11-26 10:46:20|4147.51|4147.51|4148.56|4148.56|4148.56|4148.56|4147.51|4147.51|0
1637923590000|2021-11-26 10:46:30|4148.04|4148.04|4147.86|4147.86|4148.04|4148.04|4147.86|4147.86|0
1637923600000|2021-11-26 10:46:40|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|0
1637923610000|2021-11-26 10:46:50|4147.89|4147.89|4147.89|4147.89|4147.89|4147.89|4147.89|4147.89|0
1637923620000|2021-11-26 10:47:00|4148.77|4148.77|4148.77|4148.77|4148.77|4148.77|4148.77|4148.77|0
1637923630000|2021-11-26 10:47:10|4147.36|4147.36|4138.18|4138.18|4147.36|4147.36|4137.68|4137.68|0
1637923640000|2021-11-26 10:47:20|4138.35|4138.35|4139.35|4139.35|4139.35|4139.35|4138.35|4138.35|0
1637923650000|2021-11-26 10:47:30|4139.23|4139.23|4139.23|4139.23|4139.47|4139.47|4139.23|4139.23|0
1637923660000|2021-11-26 10:47:40|4139.35|4139.35|4138.42|4138.42|4139.35|4139.35|4138.42|4138.42|0
1637923670000|2021-11-26 10:47:50|4138.6|4138.6|4139.48|4139.48|4140|4140|4138.6|4138.6|0
1637923700000|2021-11-26 10:48:20|4140.7|4140.7|4140.35|4140.35|4140.7|4140.7|4140.35|4140.35|0
1637923710000|2021-11-26 10:48:30|4138.6|4138.6|4132.89|4132.89|4138.6|4138.6|4131.43|4131.43|0
1637923720000|2021-11-26 10:48:40|4133.42|4133.42|4132.74|4132.74|4133.42|4133.42|4132.74|4132.74|0
1637923730000|2021-11-26 10:48:50|4132.92|4132.92|4131.86|4131.86|4132.92|4132.92|4131.86|4131.86|0
1637923740000|2021-11-26 10:49:00|4131.75|4131.75|4132.8|4132.8|4132.8|4132.8|4130.87|4130.87|0
1637923750000|2021-11-26 10:49:10|4133.5|4133.5|4132.48|4132.48|4133.5|4133.5|4132.45|4132.45|0
1637923760000|2021-11-26 10:49:20|4133|4133|4133.28|4133.28|4133.28|4133.28|4133|4133|0
1637923780000|2021-11-26 10:49:40|4133.18|4133.18|4131.66|4131.66|4133.18|4133.18|4131.66|4131.66|0
1637923790000|2021-11-26 10:49:50|4131.78|4131.78|4132.16|4132.16|4132.48|4132.48|4131.78|4131.78|0
1637923800000|2021-11-26 10:50:00|4131.98|4131.98|4132.75|4132.75|4132.87|4132.87|4131.82|4131.82|0
1637923810000|2021-11-26 10:50:10|4132.92|4132.92|4134.18|4134.18|4134.18|4134.18|4132.92|4132.92|0
1637923820000|2021-11-26 10:50:20|4134.32|4134.32|4134.15|4134.15|4135.2|4135.2|4134.15|4134.15|0
1637923830000|2021-11-26 10:50:30|4134.67|4134.67|4132.57|4132.57|4134.67|4134.67|4132.57|4132.57|0
1637923840000|2021-11-26 10:50:40|4133.45|4133.45|4133.96|4133.96|4133.96|4133.96|4133.45|4133.45|0
1637923860000|2021-11-26 10:51:00|4134.13|4134.13|4134.13|4134.13|4134.13|4134.13|4134.13|4134.13|0
1637923870000|2021-11-26 10:51:10|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|4134.83|0
1637923880000|2021-11-26 10:51:20|4135.36|4135.36|4134.47|4134.47|4136.03|4136.03|4134.47|4134.47|0
1637923890000|2021-11-26 10:51:30|4135.7|4135.7|4135.86|4135.86|4135.86|4135.86|4135.7|4135.7|0
1637923900000|2021-11-26 10:51:40|4135.51|4135.51|4133.47|4133.47|4136.22|4136.22|4133.47|4133.47|0
1637923910000|2021-11-26 10:51:50|4132.77|4132.77|4132.77|4132.77|4132.77|4132.77|4132.77|4132.77|0
1637923920000|2021-11-26 10:52:00|4132.42|4132.42|4132.42|4132.42|4132.42|4132.42|4132.42|4132.42|0
1637923930000|2021-11-26 10:52:10|4131.89|4131.89|4132.12|4132.12|4132.12|4132.12|4131.42|4131.42|0
1637923940000|2021-11-26 10:52:20|4131.45|4131.45|4129.56|4129.56|4131.45|4131.45|4129.56|4129.56|0
1637923950000|2021-11-26 10:52:30|4129.38|4129.38|4128.71|4128.71|4129.38|4129.38|4128.68|4128.68|0
1637923960000|2021-11-26 10:52:40|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|4129.23|0
1637923970000|2021-11-26 10:52:50|4129.11|4129.11|4129.99|4129.99|4129.99|4129.99|4129.11|4129.11|0
1637923990000|2021-11-26 10:53:10|4131.34|4131.34|4131.27|4131.27|4131.34|4131.34|4130.92|4130.92|0
1637924000000|2021-11-26 10:53:20|4132.67|4132.67|4134.7|4134.7|4134.7|4134.7|4132.67|4132.67|0
1637924010000|2021-11-26 10:53:30|4135.37|4135.37|4136.09|4136.09|4136.09|4136.09|4135.37|4135.37|0
1637924020000|2021-11-26 10:53:40|4136.04|4136.04|4137.07|4137.07|4137.07|4137.07|4135.22|4135.22|0
1637924030000|2021-11-26 10:53:50|4137.42|4137.42|4137.42|4137.42|4137.42|4137.42|4137.42|4137.42|0
1637924050000|2021-11-26 10:54:10|4138.64|4138.64|4139.17|4139.17|4139.17|4139.17|4138.64|4138.64|0
1637924060000|2021-11-26 10:54:20|4139.87|4139.87|4139.7|4139.7|4139.87|4139.87|4138.64|4138.64|0
1637924070000|2021-11-26 10:54:30|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|4141.05|0
1637924090000|2021-11-26 10:54:50|4140.35|4140.35|4139.64|4139.64|4140.35|4140.35|4139.64|4139.64|0
1637924100000|2021-11-26 10:55:00|4141.57|4141.57|4141.22|4141.22|4141.57|4141.57|4141.22|4141.22|0
1637924110000|2021-11-26 10:55:10|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|4141.9|0
1637924120000|2021-11-26 10:55:20|4139.97|4139.97|4139.44|4139.44|4139.97|4139.97|4139.44|4139.44|0
1637924130000|2021-11-26 10:55:30|4139.62|4139.62|4139.79|4139.79|4139.79|4139.79|4139.62|4139.62|0
1637924140000|2021-11-26 10:55:40|4139.85|4139.85|4138.18|4138.18|4139.85|4139.85|4138.18|4138.18|0
1637924160000|2021-11-26 10:56:00|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|4138.35|0
1637924190000|2021-11-26 10:56:30|4137.12|4137.12|4137.12|4137.12|4137.12|4137.12|4137.12|4137.12|0
1637924200000|2021-11-26 10:56:40|4136.95|4136.95|4134.4|4134.4|4136.95|4136.95|4132.12|4132.12|0
1637924210000|2021-11-26 10:56:50|4134.22|4134.22|4135.1|4135.1|4135.28|4135.28|4134.22|4134.22|0
1637924220000|2021-11-26 10:57:00|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|4134.98|0
1637924230000|2021-11-26 10:57:10|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|4134.81|0
1637924240000|2021-11-26 10:57:20|4134.46|4134.46|4134.13|4134.13|4134.46|4134.46|4134.13|4134.13|0
1637924260000|2021-11-26 10:57:40|4134.83|4134.83|4136.43|4136.43|4136.43|4136.43|4134.83|4134.83|0
1637924270000|2021-11-26 10:57:50|4136.96|4136.96|4137.63|4137.63|4137.63|4137.63|4136.96|4136.96|0
1637924280000|2021-11-26 10:58:00|4137.81|4137.81|4138.48|4138.48|4138.48|4138.48|4137.81|4137.81|0
1637924300000|2021-11-26 10:58:20|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|4137.81|0
1637924310000|2021-11-26 10:58:30|4137.46|4137.46|4137.46|4137.46|4137.46|4137.46|4137.46|4137.46|0
1637924320000|2021-11-26 10:58:40|4137.98|4137.98|4138.51|4138.51|4138.51|4138.51|4137.98|4137.98|0
1637924330000|2021-11-26 10:58:50|4138.69|4138.69|4138.69|4138.69|4138.69|4138.69|4138.69|4138.69|0
1637924340000|2021-11-26 10:59:00|4139.56|4139.56|4139.74|4139.74|4139.74|4139.74|4139.56|4139.56|0
1637924350000|2021-11-26 10:59:10|4139.04|4139.04|4139.04|4139.04|4139.04|4139.04|4139.04|4139.04|0
1637924370000|2021-11-26 10:59:30|4138.69|4138.69|4139.21|4139.21|4139.21|4139.21|4138.69|4138.69|0
1637924380000|2021-11-26 10:59:40|4138.86|4138.86|4138.69|4138.69|4139.39|4139.39|4137.63|4137.63|0
1637924400000|2021-11-26 11:00:00|4137.63|4137.63|4138.16|4138.16|4138.16|4138.16|4137.63|4137.63|0
1637924410000|2021-11-26 11:00:10|4138.28|4138.28|4139.08|4139.08|4139.08|4139.08|4138.28|4138.28|0
1637924420000|2021-11-26 11:00:20|4138.73|4138.73|4138.38|4138.38|4138.73|4138.73|4138.38|4138.38|0
1637924430000|2021-11-26 11:00:30|4138.21|4138.21|4136.94|4136.94|4138.21|4138.21|4136.94|4136.94|0
1637924440000|2021-11-26 11:00:40|4137.47|4137.47|4136.24|4136.24|4137.47|4137.47|4136.24|4136.24|0
1637924450000|2021-11-26 11:00:50|4135.54|4135.54|4135.21|4135.21|4136.07|4136.07|4135.21|4135.21|0
1637924460000|2021-11-26 11:01:00|4135.56|4135.56|4133.45|4133.45|4135.56|4135.56|4132.4|4132.4|0
1637924470000|2021-11-26 11:01:10|4132.75|4132.75|4133.63|4133.63|4133.63|4133.63|4132.75|4132.75|0
1637924480000|2021-11-26 11:01:20|4131.52|4131.52|4132.4|4132.4|4132.4|4132.4|4131.52|4131.52|0
1637924490000|2021-11-26 11:01:30|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|4133.28|0
1637924500000|2021-11-26 11:01:40|4133.17|4133.17|4133.06|4133.06|4133.17|4133.17|4133.06|4133.06|0
1637924510000|2021-11-26 11:01:50|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|0
1637924520000|2021-11-26 11:02:00|4133.41|4133.41|4133.41|4133.41|4133.41|4133.41|4133.41|4133.41|0
1637924530000|2021-11-26 11:02:10|4133.51|4133.51|4133.51|4133.51|4133.51|4133.51|4133.51|4133.51|0
1637924540000|2021-11-26 11:02:20|4132.11|4132.11|4130.4|4130.4|4132.11|4132.11|4130.4|4130.4|0
1637924570000|2021-11-26 11:02:50|4130.5|4130.5|4130.85|4130.85|4130.85|4130.85|4130.5|4130.5|0
1637924590000|2021-11-26 11:03:10|4131.03|4131.03|4129.8|4129.8|4131.03|4131.03|4129.8|4129.8|0
1637924600000|2021-11-26 11:03:20|4129.96|4129.96|4129.96|4129.96|4129.96|4129.96|4129.96|4129.96|0
1637924610000|2021-11-26 11:03:30|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|4131.01|0
1637924620000|2021-11-26 11:03:40|4131.18|4131.18|4131.18|4131.18|4131.18|4131.18|4131.18|4131.18|0
1637924630000|2021-11-26 11:03:50|4131.29|4131.29|4130.47|4130.47|4131.29|4131.29|4130.47|4130.47|0
1637924640000|2021-11-26 11:04:00|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|4131.15|0
1637924650000|2021-11-26 11:04:10|4131.85|4131.85|4132.53|4132.53|4132.53|4132.53|4131.85|4131.85|0
1637924670000|2021-11-26 11:04:30|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|0
1637924680000|2021-11-26 11:04:40|4133.35|4133.35|4137.35|4137.35|4137.35|4137.35|4133.35|4133.35|0
1637924690000|2021-11-26 11:04:50|4137.5|4137.5|4138.67|4138.67|4138.67|4138.67|4137.5|4137.5|0
1637924700000|2021-11-26 11:05:00|4138.96|4138.96|4136.83|4136.83|4138.96|4138.96|4136.3|4136.3|0
1637924710000|2021-11-26 11:05:10|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|0
1637924720000|2021-11-26 11:05:20|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|4139.46|0
1637924730000|2021-11-26 11:05:30|4139.11|4139.11|4141.92|4141.92|4141.92|4141.92|4139.11|4139.11|0
1637924740000|2021-11-26 11:05:40|4142.09|4142.09|4144.49|4144.49|4144.49|4144.49|4142.09|4142.09|0
1637924750000|2021-11-26 11:05:50|4145.55|4145.55|4144.32|4144.32|4145.55|4145.55|4144.32|4144.32|0
1637924760000|2021-11-26 11:06:00|4146.17|4146.17|4147.23|4147.23|4148.1|4148.1|4146.17|4146.17|0
1637924770000|2021-11-26 11:06:10|4148.81|4148.81|4148.43|4148.43|4149.33|4149.33|4148.28|4148.28|0
1637924780000|2021-11-26 11:06:20|4147.02|4147.02|4146.17|4146.17|4147.02|4147.02|4146.17|4146.17|0
1637924790000|2021-11-26 11:06:30|4145.12|4145.12|4143.54|4143.54|4145.12|4145.12|4143.54|4143.54|0
1637924800000|2021-11-26 11:06:40|4143.02|4143.02|4144.42|4144.42|4144.42|4144.42|4143.02|4143.02|0
1637924820000|2021-11-26 11:07:00|4144.58|4144.58|4142.19|4142.19|4144.58|4144.58|4142.19|4142.19|0
1637924840000|2021-11-26 11:07:20|4143.24|4143.24|4144.12|4144.12|4144.12|4144.12|4143.24|4143.24|0
1637924850000|2021-11-26 11:07:30|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|4143.06|0
1637924860000|2021-11-26 11:07:40|4142.36|4142.36|4143.24|4143.24|4143.24|4143.24|4142.36|4142.36|0
1637924870000|2021-11-26 11:07:50|4143.91|4143.91|4144.62|4144.62|4144.79|4144.79|4143.91|4143.91|0
1637924880000|2021-11-26 11:08:00|4143.21|4143.21|4144.79|4144.79|4144.79|4144.79|4143.21|4143.21|0
1637924890000|2021-11-26 11:08:10|4145.47|4145.47|4145.1|4145.1|4145.47|4145.47|4144.77|4144.77|0
1637924900000|2021-11-26 11:08:20|4145.77|4145.77|4144.2|4144.2|4145.77|4145.77|4144.2|4144.2|0
1637924910000|2021-11-26 11:08:30|4144.37|4144.37|4143.35|4143.35|4144.55|4144.55|4142.82|4142.82|0
1637924920000|2021-11-26 11:08:40|4144.02|4144.02|4143.49|4143.49|4144.37|4144.37|4143.49|4143.49|0
1637924930000|2021-11-26 11:08:50|4143.32|4143.32|4143.49|4143.49|4143.67|4143.67|4143.32|4143.32|0
1637924940000|2021-11-26 11:09:00|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|0
1637924950000|2021-11-26 11:09:10|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|4143.32|0
1637924960000|2021-11-26 11:09:20|4143.14|4143.14|4143.49|4143.49|4143.49|4143.49|4143.14|4143.14|0
1637924970000|2021-11-26 11:09:30|4143.48|4143.48|4143.66|4143.66|4143.66|4143.66|4143.48|4143.48|0
1637924980000|2021-11-26 11:09:40|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|4143.48|0
1637924990000|2021-11-26 11:09:50|4143.66|4143.66|4143.66|4143.66|4143.66|4143.66|4143.66|4143.66|0
1637925010000|2021-11-26 11:10:10|4144.18|4144.18|4143.66|4143.66|4144.53|4144.53|4143.66|4143.66|0
1637925020000|2021-11-26 11:10:20|4144.18|4144.18|4143.66|4143.66|4144.18|4144.18|4143.66|4143.66|0
1637925030000|2021-11-26 11:10:30|4144.36|4144.36|4143.66|4143.66|4144.71|4144.71|4143.66|4143.66|0
1637925040000|2021-11-26 11:10:40|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|4143.78|0
1637925050000|2021-11-26 11:10:50|4144.48|4144.48|4144.01|4144.01|4144.48|4144.48|4143.66|4143.66|0
1637925060000|2021-11-26 11:11:00|4143.66|4143.66|4143.48|4143.48|4143.66|4143.66|4143.31|4143.31|0
1637925070000|2021-11-26 11:11:10|4143.83|4143.83|4147.14|4147.14|4147.84|4147.84|4143.83|4143.83|0
1637925080000|2021-11-26 11:11:20|4147.31|4147.31|4146.79|4146.79|4147.31|4147.31|4146.79|4146.79|0
1637925090000|2021-11-26 11:11:30|4146.61|4146.61|4147.31|4147.31|4147.31|4147.31|4146.61|4146.61|0
1637925100000|2021-11-26 11:11:40|4146.09|4146.09|4145.97|4145.97|4146.09|4146.09|4145.97|4145.97|0
1637925110000|2021-11-26 11:11:50|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|4146.49|0
1637925120000|2021-11-26 11:12:00|4146.38|4146.38|4147.23|4147.23|4147.23|4147.23|4146.01|4146.01|0
1637925130000|2021-11-26 11:12:10|4147.09|4147.09|4147.42|4147.42|4147.42|4147.42|4147.09|4147.09|0
1637925140000|2021-11-26 11:12:20|4146.19|4146.19|4145.84|4145.84|4146.19|4146.19|4145.84|4145.84|0
1637925150000|2021-11-26 11:12:30|4145.67|4145.67|4143.39|4143.39|4145.67|4145.67|4143.39|4143.39|0
1637925160000|2021-11-26 11:12:40|4142.16|4142.16|4142.51|4142.51|4143.56|4143.56|4142.16|4142.16|0
1637925180000|2021-11-26 11:13:00|4143.39|4143.39|4143.72|4143.72|4144.27|4144.27|4143.39|4143.39|0
1637925190000|2021-11-26 11:13:10|4143.9|4143.9|4143.6|4143.6|4143.9|4143.9|4143.55|4143.55|0
1637925200000|2021-11-26 11:13:20|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|0
1637925210000|2021-11-26 11:13:30|4142.9|4142.9|4141.67|4141.67|4143.95|4143.95|4141.67|4141.67|0
1637925230000|2021-11-26 11:13:50|4142.37|4142.37|4146.98|4146.98|4146.98|4146.98|4142.37|4142.37|0
1637925250000|2021-11-26 11:14:10|4147.5|4147.5|4146.98|4146.98|4147.5|4147.5|4146.98|4146.98|0
1637925260000|2021-11-26 11:14:20|4146.63|4146.63|4147.33|4147.33|4147.33|4147.33|4146.63|4146.63|0
1637925270000|2021-11-26 11:14:30|4148|4148|4148.17|4148.17|4148.23|4148.23|4148|4148|0
1637925280000|2021-11-26 11:14:40|4147.47|4147.47|4147.29|4147.29|4147.47|4147.47|4147.29|4147.29|0
1637925290000|2021-11-26 11:14:50|4147.82|4147.82|4149.35|4149.35|4150.05|4150.05|4147.82|4147.82|0
1637925300000|2021-11-26 11:15:00|4149.87|4149.87|4149.7|4149.7|4150.05|4150.05|4149.35|4149.35|0
1637925310000|2021-11-26 11:15:10|4149.35|4149.35|4149.35|4149.35|4149.7|4149.7|4149.35|4149.35|0
1637925320000|2021-11-26 11:15:20|4148.99|4148.99|4149.7|4149.7|4149.87|4149.87|4148.99|4148.99|0
1637925330000|2021-11-26 11:15:30|4149.52|4149.52|4149.35|4149.35|4149.52|4149.52|4148.99|4148.99|0
1637925350000|2021-11-26 11:15:50|4150.22|4150.22|4148.99|4148.99|4150.22|4150.22|4148.99|4148.99|0
1637925360000|2021-11-26 11:16:00|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|0
1637925380000|2021-11-26 11:16:20|4148.64|4148.64|4146.48|4146.48|4148.64|4148.64|4146.48|4146.48|0
1637925390000|2021-11-26 11:16:30|4147.35|4147.35|4147.88|4147.88|4147.88|4147.88|4147.35|4147.35|0
1637925410000|2021-11-26 11:16:50|4147.53|4147.53|4148.73|4148.73|4148.73|4148.73|4147.53|4147.53|0
1637925420000|2021-11-26 11:17:00|4148.85|4148.85|4149.2|4149.2|4149.2|4149.2|4148.85|4148.85|0
1637925430000|2021-11-26 11:17:10|4149.41|4149.41|4149.29|4149.29|4149.41|4149.41|4149.29|4149.29|0
1637925440000|2021-11-26 11:17:20|4149.12|4149.12|4149.28|4149.28|4149.47|4149.47|4148.77|4148.77|0
1637925450000|2021-11-26 11:17:30|4149.81|4149.81|4149.28|4149.28|4149.81|4149.81|4148.58|4148.58|0
1637925460000|2021-11-26 11:17:40|4149.63|4149.63|4149.11|4149.11|4149.63|4149.63|4149.11|4149.11|0
1637925500000|2021-11-26 11:18:20|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|0
1637925510000|2021-11-26 11:18:30|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|0
1637925520000|2021-11-26 11:18:40|4150.22|4150.22|4150.22|4150.22|4150.22|4150.22|4150.22|4150.22|0
1637925540000|2021-11-26 11:19:00|4149.7|4149.7|4149.37|4149.37|4149.7|4149.7|4149.37|4149.37|0
1637925560000|2021-11-26 11:19:20|4150.25|4150.25|4153.05|4153.05|4153.05|4153.05|4150.25|4150.25|0
1637925570000|2021-11-26 11:19:30|4153.23|4153.23|4153.35|4153.35|4154.45|4154.45|4153.23|4153.23|0
1637925580000|2021-11-26 11:19:40|4154.57|4154.57|4156.04|4156.04|4156.04|4156.04|4154.57|4154.57|0
1637925600000|2021-11-26 11:20:00|4157.62|4157.62|4159.78|4159.78|4159.78|4159.78|4157.62|4157.62|0
1637925610000|2021-11-26 11:20:10|4161.18|4161.18|4162.75|4162.75|4163.1|4163.1|4161.18|4161.18|0
1637925620000|2021-11-26 11:20:20|4163.1|4163.1|4167.08|4167.08|4167.95|4167.95|4163.1|4163.1|0
1637925630000|2021-11-26 11:20:30|4167.78|4167.78|4168.91|4168.91|4171.01|4171.01|4167.78|4167.78|0
1637925640000|2021-11-26 11:20:40|4169.61|4169.61|4168.91|4168.91|4169.61|4169.61|4168.91|4168.91|0
1637925650000|2021-11-26 11:20:50|4168.38|4168.38|4167.86|4167.86|4168.91|4168.91|4167.86|4167.86|0
1637925660000|2021-11-26 11:21:00|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|0
1637925670000|2021-11-26 11:21:10|4165.75|4165.75|4163.65|4163.65|4165.75|4165.75|4163.12|4163.12|0
1637925680000|2021-11-26 11:21:20|4161.54|4161.54|4159.55|4159.55|4161.54|4161.54|4159.55|4159.55|0
1637925690000|2021-11-26 11:21:30|4158.85|4158.85|4160.22|4160.22|4160.22|4160.22|4158.64|4158.64|0
1637925700000|2021-11-26 11:21:40|4159.54|4159.54|4158.14|4158.14|4159.54|4159.54|4158.14|4158.14|0
1637925710000|2021-11-26 11:21:50|4157.96|4157.96|4157.29|4157.29|4157.96|4157.96|4157.29|4157.29|0
1637925720000|2021-11-26 11:22:00|4157.99|4157.99|4157.04|4157.04|4157.99|4157.99|4157.04|4157.04|0
1637925730000|2021-11-26 11:22:10|4156.89|4156.89|4156.59|4156.59|4156.94|4156.94|4156.59|4156.59|0
1637925740000|2021-11-26 11:22:20|4155.54|4155.54|4157.44|4157.44|4157.44|4157.44|4155.54|4155.54|0
1637925780000|2021-11-26 11:23:00|4157.39|4157.39|4157.55|4157.55|4157.55|4157.55|4157.39|4157.39|0
1637925790000|2021-11-26 11:23:10|4156.84|4156.84|4158.05|4158.05|4158.05|4158.05|4156.84|4156.84|0
1637925800000|2021-11-26 11:23:20|4156.47|4156.47|4156.31|4156.31|4156.47|4156.47|4156.31|4156.31|0
1637925810000|2021-11-26 11:23:30|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|0
1637925830000|2021-11-26 11:23:50|4156.34|4156.34|4156.16|4156.16|4156.34|4156.34|4156.16|4156.16|0
1637925840000|2021-11-26 11:24:00|4156|4156|4152.54|4152.54|4156|4156|4152.54|4152.54|0
1637925850000|2021-11-26 11:24:10|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|0
1637925860000|2021-11-26 11:24:20|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|4151.91|0
1637925880000|2021-11-26 11:24:40|4152.26|4152.26|4150.68|4150.68|4152.26|4152.26|4150.68|4150.68|0
1637925890000|2021-11-26 11:24:50|4151.73|4151.73|4149.45|4149.45|4151.73|4151.73|4149.45|4149.45|0
1637925900000|2021-11-26 11:25:00|4149.98|4149.98|4150.01|4150.01|4150.01|4150.01|4149.13|4149.13|0
1637925910000|2021-11-26 11:25:10|4149.3|4149.3|4149.46|4149.46|4149.46|4149.46|4149.3|4149.3|0
1637925920000|2021-11-26 11:25:20|4150.34|4150.34|4149.81|4149.81|4150.34|4150.34|4149.81|4149.81|0
1637925930000|2021-11-26 11:25:30|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|4150.14|0
1637925940000|2021-11-26 11:25:40|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|4150.26|0
1637925960000|2021-11-26 11:26:00|4150.14|4150.14|4147.21|4147.21|4150.14|4150.14|4147.21|4147.21|0
1637925970000|2021-11-26 11:26:10|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|0
1637925980000|2021-11-26 11:26:20|4147.77|4147.77|4148.12|4148.12|4148.12|4148.12|4147.24|4147.24|0
1637926000000|2021-11-26 11:26:40|4148.65|4148.65|4149.67|4149.67|4150.02|4150.02|4148.65|4148.65|0
1637926020000|2021-11-26 11:27:00|4150.02|4150.02|4149.5|4149.5|4150.55|4150.55|4149.32|4149.32|0
1637926030000|2021-11-26 11:27:10|4149.15|4149.15|4148.27|4148.27|4149.15|4149.15|4148.27|4148.27|0
1637926040000|2021-11-26 11:27:20|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|4149.32|0
1637926050000|2021-11-26 11:27:30|4149.67|4149.67|4150.2|4150.2|4150.2|4150.2|4149.67|4149.67|0
1637926060000|2021-11-26 11:27:40|4151.4|4151.4|4150|4150|4152.08|4152.08|4150|4150|0
1637926080000|2021-11-26 11:28:00|4150.35|4150.35|4150.87|4150.87|4150.87|4150.87|4150.35|4150.35|0
1637926090000|2021-11-26 11:28:10|4149.82|4149.82|4150.17|4150.17|4150.17|4150.17|4149.82|4149.82|0
1637926100000|2021-11-26 11:28:20|4150.35|4150.35|4151.75|4151.75|4151.75|4151.75|4150.35|4150.35|0
1637926140000|2021-11-26 11:29:00|4150.35|4150.35|4151.59|4151.59|4151.59|4151.59|4150.24|4150.24|0
1637926150000|2021-11-26 11:29:10|4153.17|4153.17|4154.93|4154.93|4154.93|4154.93|4153.17|4153.17|0
1637926160000|2021-11-26 11:29:20|4155.63|4155.63|4156.15|4156.15|4156.15|4156.15|4155.63|4155.63|0
1637926170000|2021-11-26 11:29:30|4155.28|4155.28|4156.18|4156.18|4156.18|4156.18|4155.28|4155.28|0
1637926180000|2021-11-26 11:29:40|4157.06|4157.06|4157.06|4157.06|4157.16|4157.16|4157.06|4157.06|0
1637926190000|2021-11-26 11:29:50|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|4156.89|0
1637926200000|2021-11-26 11:30:00|4156.68|4156.68|4157.03|4157.03|4157.03|4157.03|4156.51|4156.51|0
1637926220000|2021-11-26 11:30:20|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|0
1637926230000|2021-11-26 11:30:30|4157.38|4157.38|4158.04|4158.04|4158.39|4158.39|4157.38|4157.38|0
1637926240000|2021-11-26 11:30:40|4158.39|4158.39|4158.04|4158.04|4158.39|4158.39|4158.04|4158.04|0
1637926260000|2021-11-26 11:31:00|4158.92|4158.92|4158.04|4158.04|4158.92|4158.92|4158.04|4158.04|0
1637926270000|2021-11-26 11:31:10|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|0
1637926280000|2021-11-26 11:31:20|4156.81|4156.81|4156.64|4156.64|4158.39|4158.39|4156.64|4156.64|0
1637926290000|2021-11-26 11:31:30|4156.46|4156.46|4155.24|4155.24|4156.46|4156.46|4155.24|4155.24|0
1637926300000|2021-11-26 11:31:40|4154.71|4154.71|4154.88|4154.88|4154.88|4154.88|4154.71|4154.71|0
1637926310000|2021-11-26 11:31:50|4154.77|4154.77|4154.07|4154.07|4154.77|4154.77|4154.07|4154.07|0
1637926330000|2021-11-26 11:32:10|4153.75|4153.75|4151.63|4151.63|4153.86|4153.86|4151.63|4151.63|0
1637926340000|2021-11-26 11:32:20|4151.51|4151.51|4152.91|4152.91|4152.91|4152.91|4151.51|4151.51|0
1637926360000|2021-11-26 11:32:40|4153.61|4153.61|4153.61|4153.61|4153.61|4153.61|4153.61|4153.61|0
1637926370000|2021-11-26 11:32:50|4152.39|4152.39|4152.21|4152.21|4152.39|4152.39|4151.68|4151.68|0
1637926380000|2021-11-26 11:33:00|4151.54|4151.54|4149.26|4149.26|4151.54|4151.54|4149.26|4149.26|0
1637926410000|2021-11-26 11:33:30|4149.02|4149.02|4149.26|4149.26|4149.26|4149.26|4149.02|4149.02|0
1637926420000|2021-11-26 11:33:40|4149.43|4149.43|4149.58|4149.58|4150.98|4150.98|4149.43|4149.43|0
1637926430000|2021-11-26 11:33:50|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|4150.11|0
1637926460000|2021-11-26 11:34:20|4151.33|4151.33|4151.86|4151.86|4151.86|4151.86|4150.98|4150.98|0
1637926480000|2021-11-26 11:34:40|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|4152.21|0
1637926490000|2021-11-26 11:34:50|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|4152.89|0
1637926500000|2021-11-26 11:35:00|4153.06|4153.06|4153.06|4153.06|4153.06|4153.06|4152.89|4152.89|0
1637926510000|2021-11-26 11:35:10|4152.89|4152.89|4152.89|4152.89|4153.41|4153.41|4152.54|4152.54|0
1637926530000|2021-11-26 11:35:30|4152.71|4152.71|4152.89|4152.89|4153.41|4153.41|4152.54|4152.54|0
1637926540000|2021-11-26 11:35:40|4153.41|4153.41|4152.77|4152.77|4153.41|4153.41|4152.71|4152.71|0
1637926550000|2021-11-26 11:35:50|4152.94|4152.94|4155.02|4155.02|4155.02|4155.02|4152.59|4152.59|0
1637926560000|2021-11-26 11:36:00|4155.9|4155.9|4157.65|4157.65|4157.83|4157.83|4155.9|4155.9|0
1637926570000|2021-11-26 11:36:10|4157.13|4157.13|4156.43|4156.43|4157.13|4157.13|4156.43|4156.43|0
1637926590000|2021-11-26 11:36:30|4156.25|4156.25|4156.45|4156.45|4156.6|4156.6|4156.25|4156.25|0
1637926600000|2021-11-26 11:36:40|4155.93|4155.93|4156.1|4156.1|4156.45|4156.45|4155.93|4155.93|0
1637926610000|2021-11-26 11:36:50|4155.45|4155.45|4152.39|4152.39|4155.45|4155.45|4152.39|4152.39|0
1637926620000|2021-11-26 11:37:00|4153.79|4153.79|4152.27|4152.27|4153.79|4153.79|4152.27|4152.27|0
1637926630000|2021-11-26 11:37:10|4152.39|4152.39|4153.76|4153.76|4153.76|4153.76|4152.39|4152.39|0
1637926640000|2021-11-26 11:37:20|4154.47|4154.47|4155.17|4155.17|4155.17|4155.17|4154.47|4154.47|0
1637926650000|2021-11-26 11:37:30|4154.47|4154.47|4153.06|4153.06|4154.47|4154.47|4153.06|4153.06|0
1637926660000|2021-11-26 11:37:40|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|0
1637926670000|2021-11-26 11:37:50|4155.52|4155.52|4156.72|4156.72|4156.72|4156.72|4155.52|4155.52|0
1637926680000|2021-11-26 11:38:00|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|4157.25|0
1637926690000|2021-11-26 11:38:10|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|4157.77|0
1637926700000|2021-11-26 11:38:20|4157.07|4157.07|4157.6|4157.6|4157.6|4157.6|4157.07|4157.07|0
1637926710000|2021-11-26 11:38:30|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|0
1637926720000|2021-11-26 11:38:40|4158.59|4158.59|4159.64|4159.64|4159.64|4159.64|4158.59|4158.59|0
1637926730000|2021-11-26 11:38:50|4159.85|4159.85|4161.08|4161.08|4161.08|4161.08|4159.85|4159.85|0
1637926740000|2021-11-26 11:39:00|4161.78|4161.78|4163.66|4163.66|4164.07|4164.07|4161.78|4161.78|0
1637926750000|2021-11-26 11:39:10|4164.18|4164.18|4164.98|4164.98|4165.33|4165.33|4163.66|4163.66|0
1637926760000|2021-11-26 11:39:20|4165.51|4165.51|4164.83|4164.83|4165.51|4165.51|4164.83|4164.83|0
1637926770000|2021-11-26 11:39:30|4165.01|4165.01|4165.18|4165.18|4165.18|4165.18|4165.01|4165.01|0
1637926780000|2021-11-26 11:39:40|4164.66|4164.66|4164.34|4164.34|4164.83|4164.83|4164.34|4164.34|0
1637926790000|2021-11-26 11:39:50|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|4164.23|0
1637926800000|2021-11-26 11:40:00|4163.7|4163.7|4162.47|4162.47|4163.7|4163.7|4162.47|4162.47|0
1637926810000|2021-11-26 11:40:10|4163.35|4163.35|4163.7|4163.7|4163.7|4163.7|4163.35|4163.35|0
1637926820000|2021-11-26 11:40:20|4161.6|4161.6|4162.47|4162.47|4162.47|4162.47|4161.6|4161.6|0
1637926830000|2021-11-26 11:40:30|4162.65|4162.65|4163.35|4163.35|4163.35|4163.35|4162.65|4162.65|0
1637926840000|2021-11-26 11:40:40|4164.05|4164.05|4163.35|4163.35|4164.58|4164.58|4163.35|4163.35|0
1637926850000|2021-11-26 11:40:50|4163|4163|4163.52|4163.52|4164.75|4164.75|4163|4163|0
1637926880000|2021-11-26 11:41:20|4163.7|4163.7|4164.23|4164.23|4164.23|4164.23|4163|4163|0
1637926900000|2021-11-26 11:41:40|4164.39|4164.39|4166.42|4166.42|4166.42|4166.42|4164.39|4164.39|0
1637926910000|2021-11-26 11:41:50|4167.12|4167.12|4167.85|4167.85|4167.85|4167.85|4167.12|4167.12|0
1637926920000|2021-11-26 11:42:00|4168.73|4168.73|4169.9|4169.9|4169.9|4169.9|4168.73|4168.73|0
1637926930000|2021-11-26 11:42:10|4170.14|4170.14|4169.96|4169.96|4171.02|4171.02|4169.96|4169.96|0
1637926950000|2021-11-26 11:42:30|4169.79|4169.79|4169.61|4169.61|4169.79|4169.79|4169.44|4169.44|0
1637926960000|2021-11-26 11:42:40|4169.09|4169.09|4168.1|4168.1|4169.09|4169.09|4167.4|4167.4|0
1637926970000|2021-11-26 11:42:50|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|0
1637926980000|2021-11-26 11:43:00|4168.98|4168.98|4167.4|4167.4|4168.98|4168.98|4167.05|4167.05|0
1637926990000|2021-11-26 11:43:10|4167.05|4167.05|4164.77|4164.77|4167.58|4167.58|4164.77|4164.77|0
1637927010000|2021-11-26 11:43:30|4164.6|4164.6|4164.42|4164.42|4164.6|4164.6|4163.72|4163.72|0
1637927020000|2021-11-26 11:43:40|4163.9|4163.9|4162.34|4162.34|4164.42|4164.42|4162.34|4162.34|0
1637927030000|2021-11-26 11:43:50|4163.39|4163.39|4164.6|4164.6|4164.6|4164.6|4163.39|4163.39|0
1637927040000|2021-11-26 11:44:00|4163.9|4163.9|4163.9|4163.9|4163.9|4163.9|4163.9|4163.9|0
1637927050000|2021-11-26 11:44:10|4163.37|4163.37|4162.84|4162.84|4164.07|4164.07|4162.84|4162.84|0
1637927060000|2021-11-26 11:44:20|4163.37|4163.37|4163.72|4163.72|4163.72|4163.72|4163.37|4163.37|0
1637927070000|2021-11-26 11:44:30|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|0
1637927100000|2021-11-26 11:45:00|4163.17|4163.17|4162.88|4162.88|4163.17|4163.17|4162.88|4162.88|0
1637927110000|2021-11-26 11:45:10|4163.58|4163.58|4163.58|4163.58|4163.58|4163.58|4163.23|4163.23|0
1637927120000|2021-11-26 11:45:20|4163.46|4163.46|4163.93|4163.93|4163.98|4163.98|4162.35|4162.35|0
1637927130000|2021-11-26 11:45:30|4163.75|4163.75|4163.1|4163.1|4164.8|4164.8|4162.99|4162.99|0
1637927140000|2021-11-26 11:45:40|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|4163.45|0
1637927150000|2021-11-26 11:45:50|4163.63|4163.63|4162.93|4162.93|4163.98|4163.98|4162.93|4162.93|0
1637927160000|2021-11-26 11:46:00|4164.51|4164.51|4164.68|4164.68|4165.21|4165.21|4164.51|4164.51|0
1637927170000|2021-11-26 11:46:10|4164.51|4164.51|4165.55|4165.55|4165.9|4165.9|4164.51|4164.51|0
1637927180000|2021-11-26 11:46:20|4166.25|4166.25|4166.08|4166.08|4166.78|4166.78|4166.08|4166.08|0
1637927190000|2021-11-26 11:46:30|4166.78|4166.78|4166.96|4166.96|4166.96|4166.96|4166.78|4166.78|0
1637927200000|2021-11-26 11:46:40|4166.61|4166.61|4168.24|4168.24|4168.36|4168.36|4166.61|4166.61|0
1637927210000|2021-11-26 11:46:50|4167.54|4167.54|4167.54|4167.54|4167.89|4167.89|4166.66|4166.66|0
1637927220000|2021-11-26 11:47:00|4166.84|4166.84|4164.95|4164.95|4167.54|4167.54|4164.77|4164.77|0
1637927230000|2021-11-26 11:47:10|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|0
1637927240000|2021-11-26 11:47:20|4164.6|4164.6|4164.42|4164.42|4166.35|4166.35|4163.54|4163.54|0
1637927250000|2021-11-26 11:47:30|4163.02|4163.02|4164.07|4164.07|4164.07|4164.07|4163.02|4163.02|0
1637927260000|2021-11-26 11:47:40|4164.23|4164.23|4163.71|4163.71|4164.23|4164.23|4163.01|4163.01|0
1637927270000|2021-11-26 11:47:50|4163.5|4163.5|4162.55|4162.55|4163.6|4163.6|4162.55|4162.55|0
1637927280000|2021-11-26 11:48:00|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|0
1637927290000|2021-11-26 11:48:10|4160.82|4160.82|4161.35|4161.35|4162.23|4162.23|4160.82|4160.82|0
1637927300000|2021-11-26 11:48:20|4160.82|4160.82|4160.65|4160.65|4160.82|4160.82|4160.65|4160.65|0
1637927310000|2021-11-26 11:48:30|4160.3|4160.3|4159.95|4159.95|4160.3|4160.3|4159.95|4159.95|0
1637927320000|2021-11-26 11:48:40|4159.07|4159.07|4160.12|4160.12|4160.12|4160.12|4159.07|4159.07|0
1637927340000|2021-11-26 11:49:00|4159.59|4159.59|4159.77|4159.77|4159.95|4159.95|4158.54|4158.54|0
1637927350000|2021-11-26 11:49:10|4160.47|4160.47|4161|4161|4161|4161|4160.47|4160.47|0
1637927360000|2021-11-26 11:49:20|4160.82|4160.82|4158.56|4158.56|4160.99|4160.99|4158.56|4158.56|0
1637927370000|2021-11-26 11:49:30|4159.08|4159.08|4160.31|4160.31|4160.31|4160.31|4159.08|4159.08|0
1637927380000|2021-11-26 11:49:40|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|4160.42|0
1637927400000|2021-11-26 11:50:00|4159.74|4159.74|4159.74|4159.74|4159.74|4159.74|4159.74|4159.74|0
1637927420000|2021-11-26 11:50:20|4159.39|4159.39|4159.21|4159.21|4160.09|4160.09|4159.21|4159.21|0
1637927430000|2021-11-26 11:50:30|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|0
1637927440000|2021-11-26 11:50:40|4157.99|4157.99|4157.99|4157.99|4157.99|4157.99|4157.99|4157.99|0
1637927450000|2021-11-26 11:50:50|4156.26|4156.26|4153.67|4153.67|4156.26|4156.26|4152.78|4152.78|0
1637927460000|2021-11-26 11:51:00|4152.26|4152.26|4147.11|4147.11|4152.26|4152.26|4146.87|4146.87|0
1637927470000|2021-11-26 11:51:10|4147.22|4147.22|4148.98|4148.98|4148.98|4148.98|4147.22|4147.22|0
1637927530000|2021-11-26 11:52:10|4149.65|4149.65|4149.36|4149.36|4149.65|4149.65|4149.36|4149.36|0
1637927540000|2021-11-26 11:52:20|4149.21|4149.21|4149.89|4149.89|4149.89|4149.89|4149.21|4149.21|0
1637927560000|2021-11-26 11:52:40|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|0
1637927570000|2021-11-26 11:52:50|4149.54|4149.54|4149.71|4149.71|4149.71|4149.71|4149.54|4149.54|0
1637927580000|2021-11-26 11:53:00|4148.84|4148.84|4150.07|4150.07|4150.07|4150.07|4148.84|4148.84|0
1637927590000|2021-11-26 11:53:10|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|0
1637927600000|2021-11-26 11:53:20|4150.24|4150.24|4150.47|4150.47|4150.47|4150.47|4150.24|4150.24|0
1637927610000|2021-11-26 11:53:30|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|4151.14|0
1637927620000|2021-11-26 11:53:40|4150.97|4150.97|4150.63|4150.63|4150.97|4150.97|4150.63|4150.63|0
1637927630000|2021-11-26 11:53:50|4150.75|4150.75|4150.63|4150.63|4150.75|4150.75|4150.63|4150.63|0
1637927640000|2021-11-26 11:54:00|4150.33|4150.33|4149.7|4149.7|4150.33|4150.33|4149.7|4149.7|0
1637927650000|2021-11-26 11:54:10|4149.03|4149.03|4145.87|4145.87|4149.03|4149.03|4145.87|4145.87|0
1637927660000|2021-11-26 11:54:20|4145.34|4145.34|4145.19|4145.19|4145.34|4145.34|4144.67|4144.67|0
1637927670000|2021-11-26 11:54:30|4145.31|4145.31|4145.14|4145.14|4146.19|4146.19|4145.14|4145.14|0
1637927680000|2021-11-26 11:54:40|4144.26|4144.26|4144.72|4144.72|4144.72|4144.72|4143.84|4143.84|0
1637927690000|2021-11-26 11:54:50|4144.54|4144.54|4144.36|4144.36|4144.54|4144.54|4144.36|4144.36|0
1637927700000|2021-11-26 11:55:00|4144.25|4144.25|4144.01|4144.01|4144.36|4144.36|4144.01|4144.01|0
1637927710000|2021-11-26 11:55:10|4144.12|4144.12|4144.12|4144.12|4144.12|4144.12|4144.12|4144.12|0
1637927720000|2021-11-26 11:55:20|4143.88|4143.88|4143.99|4143.99|4143.99|4143.99|4143.88|4143.88|0
1637927730000|2021-11-26 11:55:30|4143.29|4143.29|4143.29|4143.29|4143.29|4143.29|4142.76|4142.76|0
1637927740000|2021-11-26 11:55:40|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|4142.24|0
1637927750000|2021-11-26 11:55:50|4141.56|4141.56|4141.33|4141.33|4141.56|4141.56|4141.33|4141.33|0
1637927760000|2021-11-26 11:56:00|4143.08|4143.08|4142.45|4142.45|4143.25|4143.25|4140.34|4140.34|0
1637927770000|2021-11-26 11:56:10|4143.32|4143.32|4143.5|4143.5|4143.5|4143.5|4142.97|4142.97|0
1637927790000|2021-11-26 11:56:30|4144.18|4144.18|4143.82|4143.82|4144.18|4144.18|4143.47|4143.47|0
1637927800000|2021-11-26 11:56:40|4144|4144|4144|4144|4144|4144|4144|4144|0
1637927810000|2021-11-26 11:56:50|4144.35|4144.35|4145.05|4145.05|4145.05|4145.05|4144.35|4144.35|0
1637927820000|2021-11-26 11:57:00|4145.23|4145.23|4147.81|4147.81|4147.81|4147.81|4145.23|4145.23|0
1637927830000|2021-11-26 11:57:10|4147.86|4147.86|4149.09|4149.09|4149.09|4149.09|4147.86|4147.86|0
1637927840000|2021-11-26 11:57:20|4149.61|4149.61|4150.14|4150.14|4150.14|4150.14|4149.61|4149.61|0
1637927850000|2021-11-26 11:57:30|4150.38|4150.38|4150.61|4150.61|4150.61|4150.61|4149.03|4149.03|0
1637927860000|2021-11-26 11:57:40|4150.56|4150.56|4150.38|4150.38|4150.56|4150.56|4148.8|4148.8|0
1637927870000|2021-11-26 11:57:50|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|4150.56|0
1637927890000|2021-11-26 11:58:10|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|0
1637927900000|2021-11-26 11:58:20|4152.11|4152.11|4152.11|4152.11|4152.11|4152.11|4152.11|4152.11|0
1637927930000|2021-11-26 11:58:50|4151.76|4151.76|4150.01|4150.01|4151.76|4151.76|4150.01|4150.01|0
1637927940000|2021-11-26 11:59:00|4149.85|4149.85|4150.57|4150.57|4150.57|4150.57|4149.85|4149.85|0
1637927960000|2021-11-26 11:59:20|4150.92|4150.92|4150.74|4150.74|4150.92|4150.92|4150.74|4150.74|0
1637927970000|2021-11-26 11:59:30|4150.39|4150.39|4149.87|4149.87|4150.39|4150.39|4149.87|4149.87|0
1637927990000|2021-11-26 11:59:50|4151.1|4151.1|4151.39|4151.39|4151.39|4151.39|4150.04|4150.04|0
1637928000000|2021-11-26 12:00:00|4152.09|4152.09|4151.04|4151.04|4152.09|4152.09|4151.04|4151.04|0
1637928010000|2021-11-26 12:00:10|4151.74|4151.74|4152.38|4152.38|4152.38|4152.38|4151.74|4151.74|0
1637928020000|2021-11-26 12:00:20|4150.8|4150.8|4150.45|4150.45|4150.98|4150.98|4150.45|4150.45|0
1637928030000|2021-11-26 12:00:30|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|0
1637928040000|2021-11-26 12:00:40|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|0
1637928050000|2021-11-26 12:00:50|4150.6|4150.6|4149.94|4149.94|4150.6|4150.6|4148.54|4148.54|0
1637928060000|2021-11-26 12:01:00|4150.29|4150.29|4150.43|4150.43|4150.67|4150.67|4150.29|4150.29|0
1637928080000|2021-11-26 12:01:20|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|0
1637928090000|2021-11-26 12:01:30|4150.78|4150.78|4151.11|4151.11|4151.63|4151.63|4150.78|4150.78|0
1637928100000|2021-11-26 12:01:40|4151.78|4151.78|4151.62|4151.62|4151.78|4151.78|4151.62|4151.62|0
1637928110000|2021-11-26 12:01:50|4151.67|4151.67|4152.05|4152.05|4152.05|4152.05|4151.67|4151.67|0
1637928120000|2021-11-26 12:02:00|4152.72|4152.72|4154.13|4154.13|4154.83|4154.83|4152.72|4152.72|0
1637928150000|2021-11-26 12:02:30|4153.25|4153.25|4151.37|4151.37|4153.25|4153.25|4151.37|4151.37|0
1637928160000|2021-11-26 12:02:40|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|0
1637928170000|2021-11-26 12:02:50|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|4151.37|0
1637928180000|2021-11-26 12:03:00|4151.55|4151.55|4150.85|4150.85|4151.55|4151.55|4150.85|4150.85|0
1637928200000|2021-11-26 12:03:20|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|0
1637928230000|2021-11-26 12:03:50|4151.7|4151.7|4153.45|4153.45|4153.45|4153.45|4151.7|4151.7|0
1637928240000|2021-11-26 12:04:00|4153.8|4153.8|4151.17|4151.17|4153.8|4153.8|4151|4151|0
1637928250000|2021-11-26 12:04:10|4152.4|4152.4|4151.35|4151.35|4152.4|4152.4|4151.35|4151.35|0
1637928270000|2021-11-26 12:04:30|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|0
1637928280000|2021-11-26 12:04:40|4151.52|4151.52|4152.55|4152.55|4152.55|4152.55|4151.52|4151.52|0
1637928300000|2021-11-26 12:05:00|4152.2|4152.2|4153.42|4153.42|4153.42|4153.42|4152.2|4152.2|0
1637928310000|2021-11-26 12:05:10|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|4152.72|0
1637928340000|2021-11-26 12:05:40|4153.78|4153.78|4154.13|4154.13|4154.13|4154.13|4153.78|4153.78|0
1637928350000|2021-11-26 12:05:50|4154.36|4154.36|4154.89|4154.89|4154.89|4154.89|4154.36|4154.36|0
1637928360000|2021-11-26 12:06:00|4156.76|4156.76|4157.12|4157.12|4157.12|4157.12|4156.59|4156.59|0
1637928370000|2021-11-26 12:06:10|4157.43|4157.43|4158.31|4158.31|4158.31|4158.31|4157.43|4157.43|0
1637928380000|2021-11-26 12:06:20|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|4158.66|0
1637928400000|2021-11-26 12:06:40|4158.48|4158.48|4158.66|4158.66|4159.01|4159.01|4158.48|4158.48|0
1637928410000|2021-11-26 12:06:50|4159.01|4159.01|4161.1|4161.1|4161.1|4161.1|4159.01|4159.01|0
1637928420000|2021-11-26 12:07:00|4160.57|4160.57|4158.89|4158.89|4160.57|4160.57|4158.89|4158.89|0
1637928430000|2021-11-26 12:07:10|4157.83|4157.83|4158.71|4158.71|4158.71|4158.71|4157.66|4157.66|0
1637928440000|2021-11-26 12:07:20|4158.89|4158.89|4158.19|4158.19|4158.89|4158.89|4158.19|4158.19|0
1637928450000|2021-11-26 12:07:30|4158.01|4158.01|4159.06|4159.06|4159.06|4159.06|4158.01|4158.01|0
1637928460000|2021-11-26 12:07:40|4159.41|4159.41|4159.41|4159.41|4159.41|4159.41|4159.41|4159.41|0
1637928470000|2021-11-26 12:07:50|4158.54|4158.54|4158.89|4158.89|4159.76|4159.76|4158.54|4158.54|0
1637928480000|2021-11-26 12:08:00|4159.41|4159.41|4159.41|4159.41|4159.41|4159.41|4159.41|4159.41|0
1637928490000|2021-11-26 12:08:10|4158.54|4158.54|4159.06|4159.06|4159.06|4159.06|4158.19|4158.19|0
1637928500000|2021-11-26 12:08:20|4158.01|4158.01|4159.59|4159.59|4159.59|4159.59|4157.83|4157.83|0
1637928510000|2021-11-26 12:08:30|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|0
1637928560000|2021-11-26 12:09:20|4158.83|4158.83|4160.94|4160.94|4160.94|4160.94|4158.83|4158.83|0
1637928570000|2021-11-26 12:09:30|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|0
1637928580000|2021-11-26 12:09:40|4159.89|4159.89|4159.18|4159.18|4159.89|4159.89|4159.01|4159.01|0
1637928590000|2021-11-26 12:09:50|4159.54|4159.54|4159.07|4159.07|4160.06|4160.06|4159.07|4159.07|0
1637928600000|2021-11-26 12:10:00|4159.24|4159.24|4159.24|4159.24|4159.24|4159.24|4159.24|4159.24|0
1637928610000|2021-11-26 12:10:10|4158.89|4158.89|4159.94|4159.94|4159.94|4159.94|4158.54|4158.54|0
1637928620000|2021-11-26 12:10:20|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1637928640000|2021-11-26 12:10:40|4160|4160|4160|4160|4160|4160|4160|4160|0
1637928660000|2021-11-26 12:11:00|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|0
1637928670000|2021-11-26 12:11:10|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|0
1637928680000|2021-11-26 12:11:20|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|0
1637928690000|2021-11-26 12:11:30|4159.98|4159.98|4160.85|4160.85|4160.85|4160.85|4159.98|4159.98|0
1637928700000|2021-11-26 12:11:40|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|0
1637928710000|2021-11-26 12:11:50|4159.8|4159.8|4159.57|4159.57|4159.8|4159.8|4159.45|4159.45|0
1637928720000|2021-11-26 12:12:00|4158.69|4158.69|4159.57|4159.57|4159.57|4159.57|4158.69|4158.69|0
1637928750000|2021-11-26 12:12:30|4159.22|4159.22|4159.04|4159.04|4159.22|4159.22|4159.04|4159.04|0
1637928760000|2021-11-26 12:12:40|4159.57|4159.57|4159.39|4159.39|4159.57|4159.57|4159.39|4159.39|0
1637928790000|2021-11-26 12:13:10|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|4158.69|0
1637928800000|2021-11-26 12:13:20|4158.34|4158.34|4158.22|4158.22|4158.34|4158.34|4158.22|4158.22|0
1637928820000|2021-11-26 12:13:40|4157.55|4157.55|4157.49|4157.49|4157.55|4157.55|4157.49|4157.49|0
1637928840000|2021-11-26 12:14:00|4156.62|4156.62|4156.09|4156.09|4156.62|4156.62|4154.51|4154.51|0
1637928860000|2021-11-26 12:14:20|4157.32|4157.32|4157.99|4157.99|4157.99|4157.99|4157.32|4157.32|0
1637928870000|2021-11-26 12:14:30|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|0
1637928880000|2021-11-26 12:14:40|4157.28|4157.28|4158.51|4158.51|4158.51|4158.51|4157.28|4157.28|0
1637928890000|2021-11-26 12:14:50|4158.68|4158.68|4157.11|4157.11|4158.68|4158.68|4157.11|4157.11|0
1637928900000|2021-11-26 12:15:00|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|0
1637928960000|2021-11-26 12:16:00|4157.29|4157.29|4155.94|4155.94|4157.29|4157.29|4155.94|4155.94|0
1637928980000|2021-11-26 12:16:20|4155.42|4155.42|4154.89|4154.89|4155.42|4155.42|4154.89|4154.89|0
1637928990000|2021-11-26 12:16:30|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|4154.21|0
1637929020000|2021-11-26 12:17:00|4154.33|4154.33|4154.57|4154.57|4154.57|4154.57|4154.33|4154.33|0
1637929030000|2021-11-26 12:17:10|4154.04|4154.04|4153.16|4153.16|4154.04|4154.04|4152.29|4152.29|0
1637929040000|2021-11-26 12:17:20|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|0
1637929050000|2021-11-26 12:17:30|4153.69|4153.69|4153.87|4153.87|4153.87|4153.87|4153.69|4153.69|0
1637929070000|2021-11-26 12:17:50|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|4154.74|0
1637929110000|2021-11-26 12:18:30|4155.42|4155.42|4156.79|4156.79|4156.79|4156.79|4155.42|4155.42|0
1637929120000|2021-11-26 12:18:40|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|0
1637929150000|2021-11-26 12:19:10|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|0
1637929170000|2021-11-26 12:19:30|4157.44|4157.44|4157.56|4157.56|4157.56|4157.56|4157.44|4157.44|0
1637929180000|2021-11-26 12:19:40|4156.85|4156.85|4156.06|4156.06|4156.85|4156.85|4156.06|4156.06|0
1637929190000|2021-11-26 12:19:50|4156.76|4156.76|4157.29|4157.29|4157.29|4157.29|4156.76|4156.76|0
1637929200000|2021-11-26 12:20:00|4157.96|4157.96|4158.37|4158.37|4158.37|4158.37|4157.96|4157.96|0
1637929240000|2021-11-26 12:20:40|4157.84|4157.84|4157.72|4157.72|4157.84|4157.84|4157.72|4157.72|0
1637929250000|2021-11-26 12:20:50|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|0
1637929270000|2021-11-26 12:21:10|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|4157.55|0
1637929280000|2021-11-26 12:21:20|4156.85|4156.85|4156.17|4156.17|4156.85|4156.85|4156.17|4156.17|0
1637929320000|2021-11-26 12:22:00|4157.05|4157.05|4156.87|4156.87|4157.05|4157.05|4156.87|4156.87|0
1637929340000|2021-11-26 12:22:20|4157.05|4157.05|4157.05|4157.05|4157.05|4157.05|4157.05|4157.05|0
1637929350000|2021-11-26 12:22:30|4156.7|4156.7|4157.22|4157.22|4157.22|4157.22|4156.7|4156.7|0
1637929360000|2021-11-26 12:22:40|4156.7|4156.7|4157.22|4157.22|4157.22|4157.22|4156.7|4156.7|0
1637929370000|2021-11-26 12:22:50|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|0
1637929380000|2021-11-26 12:23:00|4157.64|4157.64|4157.99|4157.99|4158.51|4158.51|4157.46|4157.46|0
1637929390000|2021-11-26 12:23:10|4157.31|4157.31|4157.84|4157.84|4157.84|4157.84|4157.31|4157.31|0
1637929410000|2021-11-26 12:23:30|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|0
1637929450000|2021-11-26 12:24:10|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|4158.01|0
1637929470000|2021-11-26 12:24:30|4156.96|4156.96|4156.29|4156.29|4156.96|4156.96|4156.29|4156.29|0
1637929480000|2021-11-26 12:24:40|4156.45|4156.45|4156.45|4156.45|4156.45|4156.45|4156.45|4156.45|0
1637929490000|2021-11-26 12:24:50|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|4156.27|0
1637929510000|2021-11-26 12:25:10|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|4155.6|0
1637929520000|2021-11-26 12:25:20|4157.53|4157.53|4157.69|4157.69|4157.69|4157.69|4157.53|4157.53|0
1637929530000|2021-11-26 12:25:30|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|4158.37|0
1637929560000|2021-11-26 12:26:00|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|0
1637929570000|2021-11-26 12:26:10|4158.37|4158.37|4157.14|4157.14|4158.37|4158.37|4157.14|4157.14|0
1637929580000|2021-11-26 12:26:20|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|0
1637929600000|2021-11-26 12:26:40|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|0
1637929620000|2021-11-26 12:27:00|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|0
1637929650000|2021-11-26 12:27:30|4157.34|4157.34|4157.34|4157.34|4157.34|4157.34|4157.34|4157.34|0
1637929670000|2021-11-26 12:27:50|4156.99|4156.99|4157.34|4157.34|4157.34|4157.34|4156.99|4156.99|0
1637929680000|2021-11-26 12:28:00|4157.16|4157.16|4158.39|4158.39|4158.39|4158.39|4157.16|4157.16|0
1637929690000|2021-11-26 12:28:10|4158.57|4158.57|4159.46|4159.46|4159.46|4159.46|4158.57|4158.57|0
1637929700000|2021-11-26 12:28:20|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|0
1637929710000|2021-11-26 12:28:30|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|0
1637929730000|2021-11-26 12:28:50|4159.11|4159.11|4157.67|4157.67|4159.11|4159.11|4157.67|4157.67|0
1637929740000|2021-11-26 12:29:00|4157.62|4157.62|4157.51|4157.51|4157.62|4157.62|4157.51|4157.51|0
1637929750000|2021-11-26 12:29:10|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|0
1637929760000|2021-11-26 12:29:20|4158.37|4158.37|4158.54|4158.54|4158.54|4158.54|4158.37|4158.37|0
1637929780000|2021-11-26 12:29:40|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|4158.72|0
1637929800000|2021-11-26 12:30:00|4158.98|4158.98|4158.77|4158.77|4158.98|4158.98|4158.77|4158.77|0
1637929810000|2021-11-26 12:30:10|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|0
1637929820000|2021-11-26 12:30:20|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|4158.22|0
1637929840000|2021-11-26 12:30:40|4157.54|4157.54|4157.59|4157.59|4157.59|4157.59|4157.54|4157.54|0
1637929850000|2021-11-26 12:30:50|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|0
1637929870000|2021-11-26 12:31:10|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|0
1637929880000|2021-11-26 12:31:20|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|0
1637929890000|2021-11-26 12:31:30|4159.06|4159.06|4160.44|4160.44|4160.44|4160.44|4159.06|4159.06|0
1637929900000|2021-11-26 12:31:40|4160.55|4160.55|4161.42|4161.42|4161.42|4161.42|4160.55|4160.55|0
1637929910000|2021-11-26 12:31:50|4162.48|4162.48|4163.7|4163.7|4163.7|4163.7|4162.48|4162.48|0
1637929920000|2021-11-26 12:32:00|4163.54|4163.54|4164.23|4164.23|4164.23|4164.23|4163.53|4163.53|0
1637929940000|2021-11-26 12:32:20|4164.58|4164.58|4164.06|4164.06|4164.58|4164.58|4164.06|4164.06|0
1637929950000|2021-11-26 12:32:30|4164.41|4164.41|4165.81|4165.81|4165.81|4165.81|4164.41|4164.41|0
1637929960000|2021-11-26 12:32:40|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|4165.64|0
1637929970000|2021-11-26 12:32:50|4166.31|4166.31|4166.15|4166.15|4166.31|4166.31|4166.15|4166.15|0
1637929980000|2021-11-26 12:33:00|4166.68|4166.68|4166.85|4166.85|4166.85|4166.85|4166.68|4166.68|0
1637929990000|2021-11-26 12:33:10|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|4165.97|0
1637930010000|2021-11-26 12:33:30|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|0
1637930050000|2021-11-26 12:34:10|4165.04|4165.04|4164.69|4164.69|4165.04|4165.04|4164.69|4164.69|0
1637930060000|2021-11-26 12:34:20|4164.52|4164.52|4165.37|4165.37|4165.37|4165.37|4164.35|4164.35|0
1637930080000|2021-11-26 12:34:40|4163.27|4163.27|4163.43|4163.43|4163.43|4163.43|4163.27|4163.27|0
1637930090000|2021-11-26 12:34:50|4163.38|4163.38|4161.85|4161.85|4163.38|4163.38|4161.85|4161.85|0
1637930130000|2021-11-26 12:35:30|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|0
1637930140000|2021-11-26 12:35:40|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|0
1637930170000|2021-11-26 12:36:10|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|0
1637930180000|2021-11-26 12:36:20|4159.53|4159.53|4159.53|4159.53|4159.53|4159.53|4159.53|4159.53|0
1637930200000|2021-11-26 12:36:40|4159.48|4159.48|4157.45|4157.45|4159.48|4159.48|4157.45|4157.45|0
1637930230000|2021-11-26 12:37:10|4157.81|4157.81|4157.48|4157.48|4158.16|4158.16|4157.48|4157.48|0
1637930250000|2021-11-26 12:37:30|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|0
1637930280000|2021-11-26 12:38:00|4157.45|4157.45|4156.78|4156.78|4157.45|4157.45|4156.78|4156.78|0
1637930290000|2021-11-26 12:38:10|4156.6|4156.6|4153.79|4153.79|4156.78|4156.78|4153.79|4153.79|0
1637930300000|2021-11-26 12:38:20|4153.67|4153.67|4153.67|4153.67|4153.67|4153.67|4153.67|4153.67|0
1637930310000|2021-11-26 12:38:30|4152.97|4152.97|4154.02|4154.02|4154.02|4154.02|4152.97|4152.97|0
1637930330000|2021-11-26 12:38:50|4154.72|4154.72|4154.9|4154.9|4154.9|4154.9|4154.72|4154.72|0
1637930340000|2021-11-26 12:39:00|4154.22|4154.22|4153.87|4153.87|4154.22|4154.22|4153.87|4153.87|0
1637930350000|2021-11-26 12:39:10|4154.55|4154.55|4155.25|4155.25|4155.25|4155.25|4154.37|4154.37|0
1637930380000|2021-11-26 12:39:40|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|0
1637930390000|2021-11-26 12:39:50|4156.93|4156.93|4157.28|4157.28|4157.28|4157.28|4156.93|4156.93|0
1637930440000|2021-11-26 12:40:40|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|0
1637930460000|2021-11-26 12:41:00|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|4157.8|0
1637930490000|2021-11-26 12:41:30|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|4158.15|0
1637930500000|2021-11-26 12:41:40|4158.05|4158.05|4158.1|4158.1|4158.1|4158.1|4158.05|4158.05|0
1637930510000|2021-11-26 12:41:50|4157.92|4157.92|4159.15|4159.15|4159.15|4159.15|4157.92|4157.92|0
1637930520000|2021-11-26 12:42:00|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|0
1637930540000|2021-11-26 12:42:20|4159.5|4159.5|4159.33|4159.33|4159.5|4159.5|4159.33|4159.33|0
1637930550000|2021-11-26 12:42:30|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|0
1637930560000|2021-11-26 12:42:40|4159.5|4159.5|4158.98|4158.98|4159.5|4159.5|4158.98|4158.98|0
1637930570000|2021-11-26 12:42:50|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|0
1637930600000|2021-11-26 12:43:20|4160.03|4160.03|4159.85|4159.85|4160.03|4160.03|4159.85|4159.85|0
1637930610000|2021-11-26 12:43:30|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|0
1637930620000|2021-11-26 12:43:40|4160.61|4160.61|4160.26|4160.26|4160.61|4160.61|4160.26|4160.26|0
1637930680000|2021-11-26 12:44:40|4159.91|4159.91|4159.91|4159.91|4159.91|4159.91|4159.91|4159.91|0
1637930690000|2021-11-26 12:44:50|4160.44|4160.44|4159.91|4159.91|4160.44|4160.44|4159.91|4159.91|0
1637930710000|2021-11-26 12:45:10|4159.74|4159.74|4161.75|4161.75|4162.16|4162.16|4159.74|4159.74|0
1637930720000|2021-11-26 12:45:20|4161.58|4161.58|4161.75|4161.75|4161.75|4161.75|4161.58|4161.58|0
1637930730000|2021-11-26 12:45:30|4161.93|4161.93|4162.45|4162.45|4162.45|4162.45|4161.23|4161.23|0
1637930760000|2021-11-26 12:46:00|4163.13|4163.13|4163.24|4163.24|4163.24|4163.24|4163.13|4163.13|0
1637930770000|2021-11-26 12:46:10|4164.46|4164.46|4164.87|4164.87|4164.87|4164.87|4164.46|4164.46|0
1637930780000|2021-11-26 12:46:20|4166.8|4166.8|4165.22|4165.22|4166.8|4166.8|4165.22|4165.22|0
1637930790000|2021-11-26 12:46:30|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|0
1637930800000|2021-11-26 12:46:40|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|4166.28|0
1637930810000|2021-11-26 12:46:50|4165.57|4165.57|4165.93|4165.93|4165.93|4165.93|4165.22|4165.22|0
1637930820000|2021-11-26 12:47:00|4165.81|4165.81|4165.81|4165.81|4165.81|4165.81|4165.81|4165.81|0
1637930840000|2021-11-26 12:47:20|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|0
1637930850000|2021-11-26 12:47:30|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|0
1637930860000|2021-11-26 12:47:40|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|4163.88|0
1637930870000|2021-11-26 12:47:50|4163.53|4163.53|4163.53|4163.53|4163.53|4163.53|4163.53|4163.53|0
1637930880000|2021-11-26 12:48:00|4162.3|4162.3|4162.65|4162.65|4163.18|4163.18|4162.3|4162.3|0
1637930910000|2021-11-26 12:48:30|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|0
1637930920000|2021-11-26 12:48:40|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|4161.95|0
1637930940000|2021-11-26 12:49:00|4161.77|4161.77|4161.89|4161.89|4161.89|4161.89|4161.77|4161.77|0
1637930960000|2021-11-26 12:49:20|4161.54|4161.54|4161.37|4161.37|4161.54|4161.54|4161.37|4161.37|0
1637930990000|2021-11-26 12:49:50|4160.49|4160.49|4161.19|4161.19|4161.19|4161.19|4160.49|4160.49|0
1637931000000|2021-11-26 12:50:00|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|0
1637931020000|2021-11-26 12:50:20|4160.09|4160.09|4159.56|4159.56|4160.09|4160.09|4159.56|4159.56|0
1637931030000|2021-11-26 12:50:30|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|0
1637931040000|2021-11-26 12:50:40|4159.38|4159.38|4156.02|4156.02|4159.38|4159.38|4155.67|4155.67|0
1637931050000|2021-11-26 12:50:50|4155.84|4155.84|4157.25|4157.25|4157.25|4157.25|4155.84|4155.84|0
1637931070000|2021-11-26 12:51:10|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|4157.14|0
1637931080000|2021-11-26 12:51:20|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|0
1637931090000|2021-11-26 12:51:30|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|0
1637931100000|2021-11-26 12:51:40|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|0
1637931110000|2021-11-26 12:51:50|4156.44|4156.44|4154.69|4154.69|4156.44|4156.44|4154.69|4154.69|0
1637931120000|2021-11-26 12:52:00|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|4156.26|0
1637931140000|2021-11-26 12:52:20|4155.21|4155.21|4151.42|4151.42|4155.21|4155.21|4151.42|4151.42|0
1637931150000|2021-11-26 12:52:30|4152.65|4152.65|4150.69|4150.69|4152.65|4152.65|4150.02|4150.02|0
1637931160000|2021-11-26 12:52:40|4151.04|4151.04|4151.92|4151.92|4151.92|4151.92|4151.04|4151.04|0
1637931170000|2021-11-26 12:52:50|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|4152.08|0
1637931190000|2021-11-26 12:53:10|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|4154.36|0
1637931200000|2021-11-26 12:53:20|4154.71|4154.71|4154.6|4154.6|4154.71|4154.71|4154.6|4154.6|0
1637931220000|2021-11-26 12:53:40|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|0
1637931260000|2021-11-26 12:54:20|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|4155.47|0
1637931270000|2021-11-26 12:54:30|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|4154.42|0
1637931280000|2021-11-26 12:54:40|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|4154.77|0
1637931320000|2021-11-26 12:55:20|4155.65|4155.65|4156|4156|4156.7|4156.7|4155.65|4155.65|0
1637931330000|2021-11-26 12:55:30|4156.7|4156.7|4156.7|4156.7|4156.7|4156.7|4156.7|4156.7|0
1637931350000|2021-11-26 12:55:50|4156.18|4156.18|4156.35|4156.35|4156.35|4156.35|4156.18|4156.18|0
1637931370000|2021-11-26 12:56:10|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|0
1637931380000|2021-11-26 12:56:20|4156.82|4156.82|4156.99|4156.99|4156.99|4156.99|4156.82|4156.82|0
1637931390000|2021-11-26 12:56:30|4156.32|4156.32|4155.29|4155.29|4156.32|4156.32|4155.29|4155.29|0
1637931400000|2021-11-26 12:56:40|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|0
1637931410000|2021-11-26 12:56:50|4156.34|4156.34|4155.47|4155.47|4156.52|4156.52|4155.47|4155.47|0
1637931420000|2021-11-26 12:57:00|4155.64|4155.64|4155.99|4155.99|4155.99|4155.99|4155.64|4155.64|0
1637931430000|2021-11-26 12:57:10|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|0
1637931440000|2021-11-26 12:57:20|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|0
1637931450000|2021-11-26 12:57:30|4155.74|4155.74|4154.5|4154.5|4155.91|4155.91|4154.5|4154.5|0
1637931460000|2021-11-26 12:57:40|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|4154.62|0
1637931490000|2021-11-26 12:58:10|4154.46|4154.46|4153.03|4153.03|4154.46|4154.46|4153.03|4153.03|0
1637931500000|2021-11-26 12:58:20|4153.71|4153.71|4155.11|4155.11|4155.11|4155.11|4153.71|4153.71|0
1637931510000|2021-11-26 12:58:30|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|4154.41|0
1637931540000|2021-11-26 12:59:00|4153.71|4153.71|4153.71|4153.71|4153.71|4153.71|4153.71|4153.71|0
1637931560000|2021-11-26 12:59:20|4154.06|4154.06|4150.75|4150.75|4154.06|4154.06|4150.75|4150.75|0
1637931570000|2021-11-26 12:59:30|4152.51|4152.51|4152.68|4152.68|4152.68|4152.68|4152.51|4152.51|0
1637931580000|2021-11-26 12:59:40|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|0
1637931600000|2021-11-26 13:00:00|4153.24|4153.24|4153.06|4153.06|4153.24|4153.24|4153.06|4153.06|0
1637931610000|2021-11-26 13:00:10|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1637931620000|2021-11-26 13:00:20|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|4151.51|0
1637931630000|2021-11-26 13:00:30|4150.81|4150.81|4150.36|4150.36|4150.81|4150.81|4150.36|4150.36|0
1637931640000|2021-11-26 13:00:40|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|0
1637931650000|2021-11-26 13:00:50|4150.71|4150.71|4150.71|4150.71|4150.71|4150.71|4150.71|4150.71|0
1637931670000|2021-11-26 13:01:10|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|4150.6|0
1637931680000|2021-11-26 13:01:20|4150.95|4150.95|4149.93|4149.93|4150.95|4150.95|4149.93|4149.93|0
1637931690000|2021-11-26 13:01:30|4151.33|4151.33|4150.98|4150.98|4151.33|4151.33|4150.98|4150.98|0
1637931700000|2021-11-26 13:01:40|4150.45|4150.45|4150.98|4150.98|4150.98|4150.98|4150.45|4150.45|0
1637931710000|2021-11-26 13:01:50|4151.68|4151.68|4155.62|4155.62|4155.62|4155.62|4151.68|4151.68|0
1637931720000|2021-11-26 13:02:00|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|0
1637931740000|2021-11-26 13:02:20|4154.86|4154.86|4159.19|4159.19|4159.19|4159.19|4154.86|4154.86|0
1637931750000|2021-11-26 13:02:30|4160.94|4160.94|4163.05|4163.05|4163.05|4163.05|4160.94|4160.94|0
1637931760000|2021-11-26 13:02:40|4162.61|4162.61|4162.79|4162.79|4162.79|4162.79|4162.61|4162.61|0
1637931770000|2021-11-26 13:02:50|4163.46|4163.46|4162.41|4162.41|4163.46|4163.46|4162.41|4162.41|0
1637931790000|2021-11-26 13:03:10|4162.76|4162.76|4164.67|4164.67|4164.67|4164.67|4162.76|4162.76|0
1637931810000|2021-11-26 13:03:30|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|4164.84|0
1637931830000|2021-11-26 13:03:50|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|0
1637931840000|2021-11-26 13:04:00|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|0
1637931860000|2021-11-26 13:04:20|4164.3|4164.3|4161.99|4161.99|4164.97|4164.97|4161.99|4161.99|0
1637931870000|2021-11-26 13:04:30|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|0
1637931900000|2021-11-26 13:05:00|4163.22|4163.22|4164.8|4164.8|4164.8|4164.8|4163.22|4163.22|0
1637931920000|2021-11-26 13:05:20|4163.22|4163.22|4162.93|4162.93|4163.22|4163.22|4162.93|4162.93|0
1637931960000|2021-11-26 13:06:00|4163.6|4163.6|4163.08|4163.08|4163.6|4163.6|4163.08|4163.08|0
1637931980000|2021-11-26 13:06:20|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|4163.44|0
1637931990000|2021-11-26 13:06:30|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|0
1637932010000|2021-11-26 13:06:50|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|0
1637932040000|2021-11-26 13:07:20|4162.39|4162.39|4163.27|4163.27|4163.27|4163.27|4162.39|4162.39|0
1637932070000|2021-11-26 13:07:50|4163.09|4163.09|4163.62|4163.62|4163.62|4163.62|4163.09|4163.09|0
1637932090000|2021-11-26 13:08:10|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|0
1637932100000|2021-11-26 13:08:20|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|0
1637932110000|2021-11-26 13:08:30|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|0
1637932130000|2021-11-26 13:08:50|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|0
1637932140000|2021-11-26 13:09:00|4163.77|4163.77|4164.24|4164.24|4164.24|4164.24|4163.72|4163.72|0
1637932160000|2021-11-26 13:09:20|4163.72|4163.72|4162.88|4162.88|4163.72|4163.72|4162.88|4162.88|0
1637932170000|2021-11-26 13:09:30|4163.03|4163.03|4162.85|4162.85|4163.03|4163.03|4162.85|4162.85|0
1637932180000|2021-11-26 13:09:40|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|0
1637932190000|2021-11-26 13:09:50|4161.45|4161.45|4162.32|4162.32|4162.32|4162.32|4161.45|4161.45|0
1637932200000|2021-11-26 13:10:00|4163.03|4163.03|4162.86|4162.86|4163.03|4163.03|4162.86|4162.86|0
1637932250000|2021-11-26 13:10:50|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|0
1637932290000|2021-11-26 13:11:30|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|4164.06|0
1637932300000|2021-11-26 13:11:40|4164.94|4164.94|4166.67|4166.67|4166.67|4166.67|4164.94|4164.94|0
1637932320000|2021-11-26 13:12:00|4166.82|4166.82|4166.11|4166.11|4166.82|4166.82|4166.11|4166.11|0
1637932330000|2021-11-26 13:12:10|4165.24|4165.24|4165.91|4165.91|4165.91|4165.91|4165.24|4165.24|0
1637932340000|2021-11-26 13:12:20|4166.26|4166.26|4166.26|4166.26|4166.26|4166.26|4166.26|4166.26|0
1637932360000|2021-11-26 13:12:40|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|0
1637932380000|2021-11-26 13:13:00|4166.67|4166.67|4167.55|4167.55|4167.55|4167.55|4166.67|4166.67|0
1637932390000|2021-11-26 13:13:10|4168.25|4168.25|4168.08|4168.08|4168.78|4168.78|4168.08|4168.08|0
1637932400000|2021-11-26 13:13:20|4167.72|4167.72|4167.05|4167.05|4167.72|4167.72|4167.05|4167.05|0
1637932420000|2021-11-26 13:13:40|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|0
1637932450000|2021-11-26 13:14:10|4167.55|4167.55|4168.08|4168.08|4168.08|4168.08|4167.55|4167.55|0
1637932460000|2021-11-26 13:14:20|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|4168.43|0
1637932470000|2021-11-26 13:14:30|4167.2|4167.2|4166.52|4166.52|4167.2|4167.2|4166.52|4166.52|0
1637932480000|2021-11-26 13:14:40|4166.23|4166.23|4166.02|4166.02|4166.23|4166.23|4166.02|4166.02|0
1637932500000|2021-11-26 13:15:00|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|0
1637932510000|2021-11-26 13:15:10|4165.81|4165.81|4166.11|4166.11|4166.11|4166.11|4165.81|4165.81|0
1637932520000|2021-11-26 13:15:20|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|0
1637932560000|2021-11-26 13:16:00|4166.11|4166.11|4166.28|4166.28|4166.28|4166.28|4166.11|4166.11|0
1637932580000|2021-11-26 13:16:20|4165.58|4165.58|4165.93|4165.93|4165.93|4165.93|4165.58|4165.58|0
1637932590000|2021-11-26 13:16:30|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4165.41|4165.41|0
1637932600000|2021-11-26 13:16:40|4165.58|4165.58|4167.86|4167.86|4168.04|4168.04|4165.58|4165.58|0
1637932620000|2021-11-26 13:17:00|4166.63|4166.63|4166.46|4166.46|4166.63|4166.63|4166.46|4166.46|0
1637932630000|2021-11-26 13:17:10|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1637932640000|2021-11-26 13:17:20|4167.31|4167.31|4167.87|4167.87|4167.87|4167.87|4167.31|4167.31|0
1637932650000|2021-11-26 13:17:30|4167.82|4167.82|4167.62|4167.62|4167.82|4167.82|4167.62|4167.62|0
1637932670000|2021-11-26 13:17:50|4168.32|4168.32|4164.65|4164.65|4169.37|4169.37|4164.65|4164.65|0
1637932680000|2021-11-26 13:18:00|4164.49|4164.49|4158.78|4158.78|4164.49|4164.49|4158.78|4158.78|0
1637932690000|2021-11-26 13:18:10|4159.46|4159.46|4158.67|4158.67|4159.46|4159.46|4158.67|4158.67|0
1637932700000|2021-11-26 13:18:20|4159.34|4159.34|4159.68|4159.68|4160.03|4160.03|4159.34|4159.34|0
1637932710000|2021-11-26 13:18:30|4159.5|4159.5|4159.68|4159.68|4159.68|4159.68|4159.5|4159.5|0
1637932720000|2021-11-26 13:18:40|4159.36|4159.36|4155.61|4155.61|4159.36|4159.36|4155.45|4155.45|0
1637932730000|2021-11-26 13:18:50|4155.44|4155.44|4158.16|4158.16|4158.16|4158.16|4155.44|4155.44|0
1637932740000|2021-11-26 13:19:00|4157.81|4157.81|4158.51|4158.51|4158.51|4158.51|4157.29|4157.29|0
1637932750000|2021-11-26 13:19:10|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|4156.79|0
1637932760000|2021-11-26 13:19:20|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|4157.49|0
1637932770000|2021-11-26 13:19:30|4156.79|4156.79|4156.64|4156.64|4156.79|4156.79|4156.64|4156.64|0
1637932780000|2021-11-26 13:19:40|4156.81|4156.81|4157.34|4157.34|4157.34|4157.34|4156.29|4156.29|0
1637932800000|2021-11-26 13:20:00|4158.22|4158.22|4157.87|4157.87|4158.22|4158.22|4157.17|4157.17|0
1637932820000|2021-11-26 13:20:20|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|4156.11|0
1637932830000|2021-11-26 13:20:30|4156.01|4156.01|4155.9|4155.9|4156.01|4156.01|4155.9|4155.9|0
1637932840000|2021-11-26 13:20:40|4156.19|4156.19|4154.5|4154.5|4156.19|4156.19|4154.5|4154.5|0
1637932860000|2021-11-26 13:21:00|4154.71|4154.71|4155.44|4155.44|4155.44|4155.44|4154.71|4154.71|0
1637932870000|2021-11-26 13:21:10|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|0
1637932890000|2021-11-26 13:21:30|4154.06|4154.06|4154.59|4154.59|4154.59|4154.59|4154.06|4154.06|0
1637932920000|2021-11-26 13:22:00|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|0
1637932930000|2021-11-26 13:22:10|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|0
1637932940000|2021-11-26 13:22:20|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|0
1637932950000|2021-11-26 13:22:30|4155.2|4155.2|4155.91|4155.91|4155.91|4155.91|4155.2|4155.2|0
1637932960000|2021-11-26 13:22:40|4156.01|4156.01|4157.06|4157.06|4157.06|4157.06|4156.01|4156.01|0
1637932980000|2021-11-26 13:23:00|4157.17|4157.17|4157.96|4157.96|4157.96|4157.96|4157.17|4157.17|0
1637933020000|2021-11-26 13:23:40|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|0
1637933030000|2021-11-26 13:23:50|4160.16|4160.16|4159.46|4159.46|4160.16|4160.16|4159.46|4159.46|0
1637933050000|2021-11-26 13:24:10|4158.76|4158.76|4159.64|4159.64|4159.64|4159.64|4158.76|4158.76|0
1637933070000|2021-11-26 13:24:30|4159.52|4159.52|4160.05|4160.05|4160.05|4160.05|4159.52|4159.52|0
1637933090000|2021-11-26 13:24:50|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|4160.1|0
1637933100000|2021-11-26 13:25:00|4160.33|4160.33|4160.86|4160.86|4160.86|4160.86|4160.33|4160.33|0
1637933110000|2021-11-26 13:25:10|4159.46|4159.46|4158.29|4158.29|4159.46|4159.46|4158.29|4158.29|0
1637933120000|2021-11-26 13:25:20|4157.76|4157.76|4158.44|4158.44|4158.44|4158.44|4157.76|4157.76|0
1637933130000|2021-11-26 13:25:30|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|0
1637933150000|2021-11-26 13:25:50|4158.46|4158.46|4158.46|4158.46|4158.81|4158.81|4158.46|4158.46|0
1637933160000|2021-11-26 13:26:00|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|0
1637933170000|2021-11-26 13:26:10|4159.17|4159.17|4156.91|4156.91|4159.17|4159.17|4156.91|4156.91|0
1637933180000|2021-11-26 13:26:20|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.07|4156.07|0
1637933200000|2021-11-26 13:26:40|4156.13|4156.13|4156.56|4156.56|4156.74|4156.74|4155.69|4155.69|0
1637933210000|2021-11-26 13:26:50|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|0
1637933220000|2021-11-26 13:27:00|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|0
1637933230000|2021-11-26 13:27:10|4157.77|4157.77|4157.66|4157.66|4157.77|4157.77|4157.66|4157.66|0
1637933240000|2021-11-26 13:27:20|4157.5|4157.5|4158.19|4158.19|4158.19|4158.19|4157.5|4157.5|0
1637933250000|2021-11-26 13:27:30|4158.36|4158.36|4159.59|4159.59|4159.59|4159.59|4158.36|4158.36|0
1637933260000|2021-11-26 13:27:40|4160.27|4160.27|4160.43|4160.43|4160.59|4160.59|4160.27|4160.27|0
1637933280000|2021-11-26 13:28:00|4160.74|4160.74|4160.07|4160.07|4160.74|4160.74|4160.07|4160.07|0
1637933290000|2021-11-26 13:28:10|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|0
1637933300000|2021-11-26 13:28:20|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|0
1637933310000|2021-11-26 13:28:30|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|4161.12|0
1637933330000|2021-11-26 13:28:50|4161|4161|4158.4|4158.4|4161|4161|4158.4|4158.4|0
1637933360000|2021-11-26 13:29:20|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|0
1637933380000|2021-11-26 13:29:40|4159.8|4159.8|4159.63|4159.63|4159.8|4159.8|4159.63|4159.63|0
1637933390000|2021-11-26 13:29:50|4160.3|4160.3|4161|4161|4161.71|4161.71|4160.3|4160.3|0
1637933400000|2021-11-26 13:30:00|4160.89|4160.89|4159.73|4159.73|4160.89|4160.89|4159.05|4159.05|0
1637933450000|2021-11-26 13:30:50|4160.61|4160.61|4158.88|4158.88|4160.61|4160.61|4158.7|4158.7|0
1637933460000|2021-11-26 13:31:00|4158.53|4158.53|4158.88|4158.88|4158.88|4158.88|4158.53|4158.53|0
1637933470000|2021-11-26 13:31:10|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1637933480000|2021-11-26 13:31:20|4160.11|4160.11|4158.88|4158.88|4160.11|4160.11|4158.88|4158.88|0
1637933490000|2021-11-26 13:31:30|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|0
1637933510000|2021-11-26 13:31:50|4158.38|4158.38|4158.2|4158.2|4158.38|4158.38|4158.2|4158.2|0
1637933530000|2021-11-26 13:32:10|4158.88|4158.88|4159.05|4159.05|4159.05|4159.05|4158.88|4158.88|0
1637933550000|2021-11-26 13:32:30|4159.4|4159.4|4159.05|4159.05|4159.4|4159.4|4159.05|4159.05|0
1637933560000|2021-11-26 13:32:40|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|0
1637933570000|2021-11-26 13:32:50|4159.58|4159.58|4161.16|4161.16|4161.16|4161.16|4159.58|4159.58|0
1637933580000|2021-11-26 13:33:00|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1637933590000|2021-11-26 13:33:10|4161.51|4161.51|4162.91|4162.91|4162.91|4162.91|4161.51|4161.51|0
1637933600000|2021-11-26 13:33:20|4163.59|4163.59|4163.24|4163.24|4163.59|4163.59|4163.24|4163.24|0
1637933610000|2021-11-26 13:33:30|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|0
1637933620000|2021-11-26 13:33:40|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|4163.56|0
1637933630000|2021-11-26 13:33:50|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|4163.03|0
1637933640000|2021-11-26 13:34:00|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|4163.91|0
1637933650000|2021-11-26 13:34:10|4163.21|4163.21|4162.53|4162.53|4163.21|4163.21|4162.53|4162.53|0
1637933670000|2021-11-26 13:34:30|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|4162.18|0
1637933680000|2021-11-26 13:34:40|4161.86|4161.86|4161.18|4161.18|4161.86|4161.86|4161.18|4161.18|0
1637933700000|2021-11-26 13:35:00|4161.53|4161.53|4162.06|4162.06|4162.06|4162.06|4160.66|4160.66|0
1637933710000|2021-11-26 13:35:10|4162.22|4162.22|4161.17|4161.17|4162.22|4162.22|4161.17|4161.17|0
1637933740000|2021-11-26 13:35:40|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1637933750000|2021-11-26 13:35:50|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|0
1637933760000|2021-11-26 13:36:00|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|0
1637933770000|2021-11-26 13:36:10|4159.09|4159.09|4157.95|4157.95|4159.09|4159.09|4157.95|4157.95|0
1637933790000|2021-11-26 13:36:30|4158.28|4158.28|4159.3|4159.3|4159.3|4159.3|4157.95|4157.95|0
1637933800000|2021-11-26 13:36:40|4159.59|4159.59|4158.59|4158.59|4159.59|4159.59|4158.59|4158.59|0
1637933810000|2021-11-26 13:36:50|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|0
1637933820000|2021-11-26 13:37:00|4160|4160|4160|4160|4160|4160|4160|4160|0
1637933830000|2021-11-26 13:37:10|4160.23|4160.23|4160.58|4160.58|4160.58|4160.58|4160.23|4160.23|0
1637933840000|2021-11-26 13:37:20|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|0
1637933850000|2021-11-26 13:37:30|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|4161.26|0
1637933860000|2021-11-26 13:37:40|4161.61|4161.61|4162.14|4162.14|4162.14|4162.14|4161.61|4161.61|0
1637933870000|2021-11-26 13:37:50|4163.02|4163.02|4163.02|4163.02|4163.02|4163.02|4163.02|4163.02|0
1637933880000|2021-11-26 13:38:00|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|4162.14|0
1637933890000|2021-11-26 13:38:10|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|0
1637933900000|2021-11-26 13:38:20|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|0
1637933910000|2021-11-26 13:38:30|4162.81|4162.81|4162.7|4162.7|4162.81|4162.81|4162.7|4162.7|0
1637933920000|2021-11-26 13:38:40|4162.02|4162.02|4162.02|4162.02|4162.02|4162.02|4162.02|4162.02|0
1637933930000|2021-11-26 13:38:50|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|0
1637933940000|2021-11-26 13:39:00|4162.2|4162.2|4161.27|4161.27|4162.2|4162.2|4161.27|4161.27|0
1637933960000|2021-11-26 13:39:20|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|0
1637933980000|2021-11-26 13:39:40|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|0
1637933990000|2021-11-26 13:39:50|4161.27|4161.27|4160.21|4160.21|4161.27|4161.27|4160.21|4160.21|0
1637934000000|2021-11-26 13:40:00|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|0
1637934010000|2021-11-26 13:40:10|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|4161.09|0
1637934030000|2021-11-26 13:40:30|4161.44|4161.44|4161.97|4161.97|4161.97|4161.97|4161.44|4161.44|0
1637934040000|2021-11-26 13:40:40|4162.32|4162.32|4162.32|4162.32|4163.2|4163.2|4162.32|4162.32|0
1637934060000|2021-11-26 13:41:00|4162.67|4162.67|4163.55|4163.55|4163.55|4163.55|4162.67|4162.67|0
1637934080000|2021-11-26 13:41:20|4163.37|4163.37|4162.67|4162.67|4163.37|4163.37|4162.67|4162.67|0
1637934090000|2021-11-26 13:41:30|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|0
1637934100000|2021-11-26 13:41:40|4161.8|4161.8|4159.93|4159.93|4161.8|4161.8|4159.93|4159.93|0
1637934110000|2021-11-26 13:41:50|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|4159.77|0
1637934120000|2021-11-26 13:42:00|4160.65|4160.65|4160.82|4160.82|4160.82|4160.82|4160.65|4160.65|0
1637934130000|2021-11-26 13:42:10|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|4161.5|0
1637934140000|2021-11-26 13:42:20|4160.82|4160.82|4160.62|4160.62|4160.82|4160.82|4159.95|4159.95|0
1637934160000|2021-11-26 13:42:40|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|0
1637934170000|2021-11-26 13:42:50|4160.3|4160.3|4160.18|4160.18|4160.3|4160.3|4160.18|4160.18|0
1637934180000|2021-11-26 13:43:00|4160|4160|4159.33|4159.33|4160|4160|4159.33|4159.33|0
1637934210000|2021-11-26 13:43:30|4159.5|4159.5|4156.74|4156.74|4159.5|4159.5|4156.74|4156.74|0
1637934220000|2021-11-26 13:43:40|4157.42|4157.42|4155.51|4155.51|4157.42|4157.42|4155.51|4155.51|0
1637934230000|2021-11-26 13:43:50|4154.98|4154.98|4155.51|4155.51|4155.51|4155.51|4154.81|4154.81|0
1637934240000|2021-11-26 13:44:00|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|4154.98|0
1637934250000|2021-11-26 13:44:10|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|0
1637934270000|2021-11-26 13:44:30|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|0
1637934280000|2021-11-26 13:44:40|4155.86|4155.86|4156.03|4156.03|4156.03|4156.03|4155.86|4155.86|0
1637934290000|2021-11-26 13:44:50|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|0
1637934300000|2021-11-26 13:45:00|4155.51|4155.51|4156.07|4156.07|4156.07|4156.07|4155.39|4155.39|0
1637934310000|2021-11-26 13:45:10|4156.74|4156.74|4156.74|4156.74|4156.74|4156.74|4156.74|4156.74|0
1637934320000|2021-11-26 13:45:20|4157.09|4157.09|4157.77|4157.77|4157.77|4157.77|4157.09|4157.09|0
1637934340000|2021-11-26 13:45:40|4157.24|4157.24|4157.94|4157.94|4157.94|4157.94|4157.24|4157.24|0
1637934350000|2021-11-26 13:45:50|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|0
1637934360000|2021-11-26 13:46:00|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|0
1637934370000|2021-11-26 13:46:10|4159.43|4159.43|4158.9|4158.9|4159.43|4159.43|4158.9|4158.9|0
1637934380000|2021-11-26 13:46:20|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|0
1637934390000|2021-11-26 13:46:30|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|0
1637934400000|2021-11-26 13:46:40|4159.78|4159.78|4160.45|4160.45|4161.13|4161.13|4159.78|4159.78|0
1637934410000|2021-11-26 13:46:50|4160.98|4160.98|4162.18|4162.18|4162.18|4162.18|4160.98|4160.98|0
1637934420000|2021-11-26 13:47:00|4162.53|4162.53|4163.06|4163.06|4163.73|4163.73|4162.53|4162.53|0
1637934430000|2021-11-26 13:47:10|4163.23|4163.23|4165.58|4165.58|4165.58|4165.58|4163.23|4163.23|0
1637934440000|2021-11-26 13:47:20|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|0
1637934450000|2021-11-26 13:47:30|4166.28|4166.28|4166.43|4166.43|4166.43|4166.43|4166.28|4166.28|0
1637934460000|2021-11-26 13:47:40|4167.1|4167.1|4166.93|4166.93|4167.1|4167.1|4166.93|4166.93|0
1637934470000|2021-11-26 13:47:50|4166.98|4166.98|4168.58|4168.58|4168.58|4168.58|4166.98|4166.98|0
1637934480000|2021-11-26 13:48:00|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|0
1637934490000|2021-11-26 13:48:10|4168.58|4168.58|4168.53|4168.53|4169.21|4169.21|4168.53|4168.53|0
1637934500000|2021-11-26 13:48:20|4168.88|4168.88|4168.18|4168.18|4168.88|4168.88|4168.18|4168.18|0
1637934510000|2021-11-26 13:48:30|4169.53|4169.53|4170.23|4170.23|4170.23|4170.23|4169.53|4169.53|0
1637934520000|2021-11-26 13:48:40|4169.56|4169.56|4170.26|4170.26|4170.26|4170.26|4168.53|4168.53|0
1637934530000|2021-11-26 13:48:50|4170.61|4170.61|4169.91|4169.91|4170.61|4170.61|4169.91|4169.91|0
1637934540000|2021-11-26 13:49:00|4169.56|4169.56|4169.76|4169.76|4169.91|4169.91|4169.23|4169.23|0
1637934550000|2021-11-26 13:49:10|4170.43|4170.43|4171.11|4171.11|4171.11|4171.11|4170.43|4170.43|0
1637934570000|2021-11-26 13:49:30|4170.41|4170.41|4170.23|4170.23|4170.41|4170.41|4170.23|4170.23|0
1637934580000|2021-11-26 13:49:40|4171.11|4171.11|4170.93|4170.93|4171.29|4171.29|4170.23|4170.23|0
1637934590000|2021-11-26 13:49:50|4170.41|4170.41|4171.46|4171.46|4171.46|4171.46|4170.41|4170.41|0
1637934600000|2021-11-26 13:50:00|4171.17|4171.17|4171.32|4171.32|4171.84|4171.84|4171.14|4171.14|0
1637934610000|2021-11-26 13:50:10|4170.79|4170.79|4169.59|4169.59|4170.79|4170.79|4169.59|4169.59|0
1637934620000|2021-11-26 13:50:20|4169.41|4169.41|4172.69|4172.69|4172.69|4172.69|4169.41|4169.41|0
1637934630000|2021-11-26 13:50:30|4173.37|4173.37|4172.69|4172.69|4173.37|4173.37|4172.69|4172.69|0
1637934640000|2021-11-26 13:50:40|4173.37|4173.37|4172.49|4172.49|4173.37|4173.37|4172.49|4172.49|0
1637934650000|2021-11-26 13:50:50|4173.2|4173.2|4174.55|4174.55|4174.55|4174.55|4173.2|4173.2|0
1637934660000|2021-11-26 13:51:00|4174.02|4174.02|4173.85|4173.85|4174.55|4174.55|4173.85|4173.85|0
1637934670000|2021-11-26 13:51:10|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|0
1637934690000|2021-11-26 13:51:30|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|0
1637934710000|2021-11-26 13:51:50|4172.88|4172.88|4173.93|4173.93|4173.93|4173.93|4172.88|4172.88|0
1637934720000|2021-11-26 13:52:00|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|0
1637934730000|2021-11-26 13:52:10|4172.56|4172.56|4172.04|4172.04|4172.56|4172.56|4172.04|4172.04|0
1637934750000|2021-11-26 13:52:30|4172.74|4172.74|4173.62|4173.62|4173.62|4173.62|4172.74|4172.74|0
1637934770000|2021-11-26 13:52:50|4173.79|4173.79|4175.37|4175.37|4175.37|4175.37|4173.79|4173.79|0
1637934790000|2021-11-26 13:53:10|4176.05|4176.05|4176.78|4176.78|4176.78|4176.78|4176.05|4176.05|0
1637934800000|2021-11-26 13:53:20|4176.26|4176.26|4176.96|4176.96|4176.96|4176.96|4176.26|4176.26|0
1637934810000|2021-11-26 13:53:30|4176.43|4176.43|4176.43|4176.43|4176.43|4176.43|4176.43|4176.43|0
1637934820000|2021-11-26 13:53:40|4175.38|4175.38|4175.2|4175.2|4175.38|4175.38|4175.2|4175.2|0
1637934840000|2021-11-26 13:54:00|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|4175.03|0
1637934850000|2021-11-26 13:54:10|4175.73|4175.73|4176.23|4176.23|4176.23|4176.23|4175.55|4175.55|0
1637934870000|2021-11-26 13:54:30|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|4176.76|0
1637934890000|2021-11-26 13:54:50|4177.11|4177.11|4176.76|4176.76|4177.11|4177.11|4176.76|4176.76|0
1637934900000|2021-11-26 13:55:00|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|0
1637934910000|2021-11-26 13:55:10|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|0
1637934920000|2021-11-26 13:55:20|4175.2|4175.2|4175.05|4175.05|4175.2|4175.2|4175.05|4175.05|0
1637934930000|2021-11-26 13:55:30|4174.52|4174.52|4173.67|4173.67|4174.52|4174.52|4173.67|4173.67|0
1637934940000|2021-11-26 13:55:40|4173.32|4173.32|4173.83|4173.83|4173.83|4173.83|4173.16|4173.16|0
1637934960000|2021-11-26 13:56:00|4174.01|4174.01|4174.18|4174.18|4174.18|4174.18|4174.01|4174.01|0
1637934970000|2021-11-26 13:56:10|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1637934980000|2021-11-26 13:56:20|4173.39|4173.39|4172.69|4172.69|4173.39|4173.39|4172.69|4172.69|0
1637934990000|2021-11-26 13:56:30|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|0
1637935010000|2021-11-26 13:56:50|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|0
1637935030000|2021-11-26 13:57:10|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|0
1637935040000|2021-11-26 13:57:20|4172.21|4172.21|4172.36|4172.36|4172.36|4172.36|4172.21|4172.21|0
1637935050000|2021-11-26 13:57:30|4172.25|4172.25|4172.25|4172.25|4172.25|4172.25|4171.72|4171.72|0
1637935060000|2021-11-26 13:57:40|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|0
1637935070000|2021-11-26 13:57:50|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|0
1637935100000|2021-11-26 13:58:20|4169.81|4169.81|4169.69|4169.69|4169.81|4169.81|4169.69|4169.69|0
1637935110000|2021-11-26 13:58:30|4169.59|4169.59|4169.59|4169.59|4169.59|4169.59|4169.59|4169.59|0
1637935120000|2021-11-26 13:58:40|4170.46|4170.46|4170.46|4170.46|4170.46|4170.46|4170.46|4170.46|0
1637935130000|2021-11-26 13:58:50|4170.11|4170.11|4170.79|4170.79|4170.79|4170.79|4170.11|4170.11|0
1637935150000|2021-11-26 13:59:10|4169.03|4169.03|4169.94|4169.94|4169.94|4169.94|4168.36|4168.36|0
1637935160000|2021-11-26 13:59:20|4170.61|4170.61|4169.94|4169.94|4170.61|4170.61|4169.94|4169.94|0
1637935170000|2021-11-26 13:59:30|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|0
1637935180000|2021-11-26 13:59:40|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1637935200000|2021-11-26 14:00:00|4170.81|4170.81|4169.56|4169.56|4170.81|4170.81|4169.56|4169.56|0
1637935210000|2021-11-26 14:00:10|4169.38|4169.38|4169.91|4169.91|4170.44|4170.44|4169.38|4169.38|0
1637935220000|2021-11-26 14:00:20|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|0
1637935230000|2021-11-26 14:00:30|4169.4|4169.4|4168.87|4168.87|4169.4|4169.4|4168.87|4168.87|0
1637935240000|2021-11-26 14:00:40|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|0
1637935250000|2021-11-26 14:00:50|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|0
1637935260000|2021-11-26 14:01:00|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|0
1637935320000|2021-11-26 14:02:00|4168.02|4168.02|4167.49|4167.49|4168.02|4168.02|4167.49|4167.49|0
1637935340000|2021-11-26 14:02:20|4166.62|4166.62|4168.2|4168.2|4168.2|4168.2|4166.62|4166.62|0
1637935350000|2021-11-26 14:02:30|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|0
1637935360000|2021-11-26 14:02:40|4168.9|4168.9|4168.2|4168.2|4168.9|4168.9|4168.2|4168.2|0
1637935370000|2021-11-26 14:02:50|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|0
1637935380000|2021-11-26 14:03:00|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|0
1637935420000|2021-11-26 14:03:40|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|0
1637935440000|2021-11-26 14:04:00|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|4168.72|0
1637935450000|2021-11-26 14:04:10|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|0
1637935460000|2021-11-26 14:04:20|4167.49|4167.49|4167.85|4167.85|4167.85|4167.85|4167.49|4167.49|0
1637935470000|2021-11-26 14:04:30|4167.73|4167.73|4167.61|4167.61|4167.73|4167.73|4167.61|4167.61|0
1637935480000|2021-11-26 14:04:40|4166.03|4166.03|4165.3|4165.3|4166.03|4166.03|4165.3|4165.3|0
1637935500000|2021-11-26 14:05:00|4164.43|4164.43|4163.9|4163.9|4164.43|4164.43|4163.9|4163.9|0
1637935510000|2021-11-26 14:05:10|4163.78|4163.78|4165.03|4165.03|4165.39|4165.39|4163.46|4163.46|0
1637935530000|2021-11-26 14:05:30|4165.15|4165.15|4165.68|4165.68|4165.68|4165.68|4165.15|4165.15|0
1637935540000|2021-11-26 14:05:40|4166.03|4166.03|4166.38|4166.38|4166.38|4166.38|4166.03|4166.03|0
1637935590000|2021-11-26 14:06:30|4166.54|4166.54|4166.22|4166.22|4166.54|4166.54|4166.22|4166.22|0
1637935600000|2021-11-26 14:06:40|4167.07|4167.07|4166.9|4166.9|4167.07|4167.07|4166.9|4166.9|0
1637935610000|2021-11-26 14:06:50|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|0
1637935660000|2021-11-26 14:07:40|4166.55|4166.55|4166.9|4166.9|4166.9|4166.9|4166.2|4166.2|0
1637935680000|2021-11-26 14:08:00|4166.2|4166.2|4167.26|4167.26|4167.26|4167.26|4166.2|4166.2|0
1637935710000|2021-11-26 14:08:30|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|0
1637935720000|2021-11-26 14:08:40|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|0
1637935730000|2021-11-26 14:08:50|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|0
1637935750000|2021-11-26 14:09:10|4166.38|4166.38|4167.05|4167.05|4167.05|4167.05|4166.38|4166.38|0
1637935770000|2021-11-26 14:09:30|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|0
1637935780000|2021-11-26 14:09:40|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|0
1637935790000|2021-11-26 14:09:50|4167.91|4167.91|4168.08|4168.08|4168.08|4168.08|4167.91|4167.91|0
1637935860000|2021-11-26 14:11:00|4167.55|4167.55|4167.38|4167.38|4167.55|4167.55|4167.2|4167.2|0
1637935870000|2021-11-26 14:11:10|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|0
1637935880000|2021-11-26 14:11:20|4167.93|4167.93|4168.28|4168.28|4168.28|4168.28|4167.93|4167.93|0
1637935890000|2021-11-26 14:11:30|4167.58|4167.58|4167.23|4167.23|4167.58|4167.58|4167.23|4167.23|0
1637935900000|2021-11-26 14:11:40|4166.71|4166.71|4166.88|4166.88|4166.88|4166.88|4166.71|4166.71|0
1637935910000|2021-11-26 14:11:50|4167.06|4167.06|4166.18|4166.18|4167.06|4167.06|4166.18|4166.18|0
1637935920000|2021-11-26 14:12:00|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|0
1637935940000|2021-11-26 14:12:20|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|0
1637935950000|2021-11-26 14:12:30|4165.68|4165.68|4165.68|4165.68|4165.68|4165.68|4165.68|4165.68|0
1637935960000|2021-11-26 14:12:40|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|0
1637935990000|2021-11-26 14:13:10|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|0
1637936000000|2021-11-26 14:13:20|4167.41|4167.41|4165.69|4165.69|4167.41|4167.41|4165.69|4165.69|0
1637936010000|2021-11-26 14:13:30|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|0
1637936050000|2021-11-26 14:14:10|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|0
1637936060000|2021-11-26 14:14:20|4163.52|4163.52|4163.2|4163.2|4163.52|4163.52|4162.85|4162.85|0
1637936070000|2021-11-26 14:14:30|4162.52|4162.52|4161.62|4161.62|4162.52|4162.52|4161.62|4161.62|0
1637936090000|2021-11-26 14:14:50|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|0
1637936100000|2021-11-26 14:15:00|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|0
1637936110000|2021-11-26 14:15:10|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|4160.94|0
1637936120000|2021-11-26 14:15:20|4161.12|4161.12|4160.77|4160.77|4161.12|4161.12|4160.77|4160.77|0
1637936140000|2021-11-26 14:15:40|4161.64|4161.64|4161.47|4161.47|4161.64|4161.64|4161.47|4161.47|0
1637936160000|2021-11-26 14:16:00|4161.82|4161.82|4161.47|4161.47|4161.82|4161.82|4161.47|4161.47|0
1637936170000|2021-11-26 14:16:10|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|0
1637936190000|2021-11-26 14:16:30|4161.77|4161.77|4162.03|4162.03|4162.03|4162.03|4161.77|4161.77|0
1637936200000|2021-11-26 14:16:40|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|4163.38|0
1637936220000|2021-11-26 14:17:00|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|0
1637936230000|2021-11-26 14:17:10|4163.03|4163.03|4162.85|4162.85|4163.03|4163.03|4162.85|4162.85|0
1637936240000|2021-11-26 14:17:20|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|0
1637936250000|2021-11-26 14:17:30|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|4164.88|0
1637936260000|2021-11-26 14:17:40|4165.58|4165.58|4166.45|4166.45|4166.45|4166.45|4164.71|4164.71|0
1637936270000|2021-11-26 14:17:50|4167.12|4167.12|4167.12|4167.12|4167.12|4167.12|4167.12|4167.12|0
1637936280000|2021-11-26 14:18:00|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|0
1637936290000|2021-11-26 14:18:10|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|0
1637936300000|2021-11-26 14:18:20|4168.48|4168.48|4166.92|4166.92|4168.48|4168.48|4166.92|4166.92|0
1637936310000|2021-11-26 14:18:30|4167.16|4167.16|4167.28|4167.28|4167.51|4167.51|4167.16|4167.16|0
1637936320000|2021-11-26 14:18:40|4167.11|4167.11|4166.94|4166.94|4167.11|4167.11|4166.94|4166.94|0
1637936340000|2021-11-26 14:19:00|4167.29|4167.29|4167.29|4167.29|4167.29|4167.29|4167.29|4167.29|0
1637936370000|2021-11-26 14:19:30|4166.59|4166.59|4166.7|4166.7|4166.7|4166.7|4166.59|4166.59|0
1637936390000|2021-11-26 14:19:50|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|0
1637936400000|2021-11-26 14:20:00|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|0
1637936410000|2021-11-26 14:20:10|4166.35|4166.35|4166.18|4166.18|4166.35|4166.35|4166.18|4166.18|0
1637936420000|2021-11-26 14:20:20|4165.65|4165.65|4166.53|4166.53|4166.53|4166.53|4165.65|4165.65|0
1637936430000|2021-11-26 14:20:30|4167.23|4167.23|4166.55|4166.55|4167.23|4167.23|4166.55|4166.55|0
1637936440000|2021-11-26 14:20:40|4167.08|4167.08|4166.86|4166.86|4167.43|4167.43|4166.76|4166.76|0
1637936450000|2021-11-26 14:20:50|4167.21|4167.21|4167.74|4167.74|4167.74|4167.74|4167.21|4167.21|0
1637936460000|2021-11-26 14:21:00|4167.91|4167.91|4167.39|4167.39|4167.91|4167.91|4167.39|4167.39|0
1637936470000|2021-11-26 14:21:10|4167.23|4167.23|4166.77|4166.77|4167.23|4167.23|4166.77|4166.77|0
1637936490000|2021-11-26 14:21:30|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|0
1637936500000|2021-11-26 14:21:40|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|0
1637936510000|2021-11-26 14:21:50|4167.45|4167.45|4167.97|4167.97|4167.97|4167.97|4167.45|4167.45|0
1637936520000|2021-11-26 14:22:00|4168.33|4168.33|4168.48|4168.48|4168.48|4168.48|4168.33|4168.33|0
1637936530000|2021-11-26 14:22:10|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|4168.13|0
1637936550000|2021-11-26 14:22:30|4168.01|4168.01|4169.59|4169.59|4169.59|4169.59|4168.01|4168.01|0
1637936580000|2021-11-26 14:23:00|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|0
1637936590000|2021-11-26 14:23:10|4169.28|4169.28|4169.28|4169.28|4169.28|4169.28|4169.28|4169.28|0
1637936600000|2021-11-26 14:23:20|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|0
1637936650000|2021-11-26 14:24:10|4168.43|4168.43|4167.9|4167.9|4168.43|4168.43|4167.9|4167.9|0
1637936660000|2021-11-26 14:24:20|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|0
1637936680000|2021-11-26 14:24:40|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|4168.59|0
1637936700000|2021-11-26 14:25:00|4167.21|4167.21|4166.86|4166.86|4167.21|4167.21|4166.86|4166.86|0
1637936710000|2021-11-26 14:25:10|4166.7|4166.7|4166.17|4166.17|4166.7|4166.7|4166.17|4166.17|0
1637936720000|2021-11-26 14:25:20|4165.82|4165.82|4165.31|4165.31|4165.82|4165.82|4165.31|4165.31|0
1637936730000|2021-11-26 14:25:30|4165.48|4165.48|4165.66|4165.66|4165.66|4165.66|4165.48|4165.48|0
1637936740000|2021-11-26 14:25:40|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|0
1637936750000|2021-11-26 14:25:50|4166.19|4166.19|4166.01|4166.01|4166.19|4166.19|4166.01|4166.01|0
1637936770000|2021-11-26 14:26:10|4166.19|4166.19|4165.83|4165.83|4166.19|4166.19|4165.83|4165.83|0
1637936800000|2021-11-26 14:26:40|4166.54|4166.54|4165.31|4165.31|4167.06|4167.06|4164.78|4164.78|0
1637936820000|2021-11-26 14:27:00|4165.83|4165.83|4166.19|4166.19|4166.19|4166.19|4165.83|4165.83|0
1637936830000|2021-11-26 14:27:10|4166.13|4166.13|4165.78|4165.78|4166.13|4166.13|4165.78|4165.78|0
1637936840000|2021-11-26 14:27:20|4165.61|4165.61|4165.78|4165.78|4165.78|4165.78|4165.61|4165.61|0
1637936850000|2021-11-26 14:27:30|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|0
1637936860000|2021-11-26 14:27:40|4165.72|4165.72|4165.55|4165.55|4165.72|4165.72|4165.2|4165.2|0
1637936870000|2021-11-26 14:27:50|4165.7|4165.7|4166.05|4166.05|4166.05|4166.05|4165.7|4165.7|0
1637936880000|2021-11-26 14:28:00|4166.34|4166.34|4165.11|4165.11|4166.69|4166.69|4164.24|4164.24|0
1637936910000|2021-11-26 14:28:30|4166.34|4166.34|4166.52|4166.52|4166.87|4166.87|4166.34|4166.34|0
1637936920000|2021-11-26 14:28:40|4164.76|4164.76|4167.39|4167.39|4167.39|4167.39|4164.76|4164.76|0
1637936930000|2021-11-26 14:28:50|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|4167.54|0
1637936940000|2021-11-26 14:29:00|4166.84|4166.84|4167.72|4167.72|4167.72|4167.72|4166.84|4166.84|0
1637936960000|2021-11-26 14:29:20|4166.66|4166.66|4166.87|4166.87|4167.54|4167.54|4166.66|4166.66|0
1637936970000|2021-11-26 14:29:30|4166.19|4166.19|4168.07|4168.07|4168.07|4168.07|4166.19|4166.19|0
1637936980000|2021-11-26 14:29:40|4168.59|4168.59|4168.77|4168.77|4168.77|4168.77|4168.59|4168.59|0
1637936990000|2021-11-26 14:29:50|4168.94|4168.94|4167.92|4167.92|4169.65|4169.65|4167.89|4167.89|0
1637937000000|2021-11-26 14:30:00|4167.76|4167.76|4165.58|4165.58|4167.76|4167.76|4165.55|4165.55|0
1637937010000|2021-11-26 14:30:10|4165.52|4165.52|4167.4|4167.4|4167.75|4167.75|4165.52|4165.52|0
1637937020000|2021-11-26 14:30:20|4166.52|4166.52|4166.64|4166.64|4166.64|4166.64|4166.29|4166.29|0
1637937030000|2021-11-26 14:30:30|4165.97|4165.97|4166.84|4166.84|4166.84|4166.84|4165.97|4165.97|0
1637937050000|2021-11-26 14:30:50|4166.32|4166.32|4165.44|4165.44|4166.32|4166.32|4164.91|4164.91|0
1637937060000|2021-11-26 14:31:00|4165.28|4165.28|4167.71|4167.71|4167.71|4167.71|4165.28|4165.28|0
1637937070000|2021-11-26 14:31:10|4167.19|4167.19|4167.38|4167.38|4167.54|4167.54|4167.19|4167.19|0
1637937080000|2021-11-26 14:31:20|4164.4|4164.4|4166.15|4166.15|4166.15|4166.15|4164.4|4164.4|0
1637937090000|2021-11-26 14:31:30|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|0
1637937100000|2021-11-26 14:31:40|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|0
1637937110000|2021-11-26 14:31:50|4166.3|4166.3|4166.33|4166.33|4166.48|4166.48|4164.2|4164.2|0
1637937120000|2021-11-26 14:32:00|4165.45|4165.45|4165.75|4165.75|4165.93|4165.93|4165.1|4165.1|0
1637937130000|2021-11-26 14:32:10|4165.57|4165.57|4165.12|4165.12|4165.57|4165.57|4164.94|4164.94|0
1637937140000|2021-11-26 14:32:20|4164.44|4164.44|4163.42|4163.42|4164.44|4164.44|4162.54|4162.54|0
1637937150000|2021-11-26 14:32:30|4163.77|4163.77|4162.89|4162.89|4163.77|4163.77|4161.49|4161.49|0
1637937160000|2021-11-26 14:32:40|4163.42|4163.42|4165.86|4165.86|4165.86|4165.86|4163.42|4163.42|0
1637937170000|2021-11-26 14:32:50|4166.03|4166.03|4166.21|4166.21|4166.21|4166.21|4166.03|4166.03|0
1637937180000|2021-11-26 14:33:00|4166.91|4166.91|4167.43|4167.43|4167.43|4167.43|4166.91|4166.91|0
1637937190000|2021-11-26 14:33:10|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|0
1637937210000|2021-11-26 14:33:30|4166.23|4166.23|4165.69|4165.69|4166.39|4166.39|4165.69|4165.69|0
1637937220000|2021-11-26 14:33:40|4165.86|4165.86|4165.51|4165.51|4165.86|4165.86|4165.51|4165.51|0
1637937230000|2021-11-26 14:33:50|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|4165.34|0
1637937240000|2021-11-26 14:34:00|4165.51|4165.51|4164.81|4164.81|4166.57|4166.57|4164.11|4164.11|0
1637937250000|2021-11-26 14:34:10|4164.46|4164.46|4164.81|4164.81|4164.81|4164.81|4164.46|4164.46|0
1637937260000|2021-11-26 14:34:20|4165.16|4165.16|4164.49|4164.49|4165.16|4165.16|4164.49|4164.49|0
1637937270000|2021-11-26 14:34:30|4163.61|4163.61|4163.79|4163.79|4163.79|4163.79|4161.86|4161.86|0
1637937280000|2021-11-26 14:34:40|4163.47|4163.47|4163.64|4163.64|4163.64|4163.64|4163.47|4163.47|0
1637937290000|2021-11-26 14:34:50|4162.94|4162.94|4162.07|4162.07|4162.94|4162.94|4162.07|4162.07|0
1637937300000|2021-11-26 14:35:00|4163.29|4163.29|4164.03|4164.03|4164.03|4164.03|4163.29|4163.29|0
1637937310000|2021-11-26 14:35:10|4164.91|4164.91|4164.91|4164.91|4165.08|4165.08|4164.91|4164.91|0
1637937320000|2021-11-26 14:35:20|4165.43|4165.43|4166.96|4166.96|4166.96|4166.96|4165.43|4165.43|0
1637937330000|2021-11-26 14:35:30|4167.31|4167.31|4166.78|4166.78|4167.31|4167.31|4166.78|4166.78|0
1637937340000|2021-11-26 14:35:40|4165.73|4165.73|4166.78|4166.78|4166.78|4166.78|4165.73|4165.73|0
1637937360000|2021-11-26 14:36:00|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1637937370000|2021-11-26 14:36:10|4166.49|4166.49|4165.79|4165.79|4166.49|4166.49|4165.79|4165.79|0
1637937380000|2021-11-26 14:36:20|4165.91|4165.91|4166.78|4166.78|4166.78|4166.78|4165.91|4165.91|0
1637937390000|2021-11-26 14:36:30|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|0
1637937410000|2021-11-26 14:36:50|4163.45|4163.45|4162.16|4162.16|4164.86|4164.86|4162.16|4162.16|0
1637937420000|2021-11-26 14:37:00|4162.26|4162.26|4164.24|4164.24|4164.24|4164.24|4162.26|4162.26|0
1637937430000|2021-11-26 14:37:10|4163.54|4163.54|4164.24|4164.24|4164.24|4164.24|4163.54|4163.54|0
1637937440000|2021-11-26 14:37:20|4164.77|4164.77|4164.37|4164.37|4164.77|4164.77|4163.02|4163.02|0
1637937450000|2021-11-26 14:37:30|4164.72|4164.72|4164.89|4164.89|4164.89|4164.89|4164.72|4164.72|0
1637937470000|2021-11-26 14:37:50|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|4164.54|0
1637937480000|2021-11-26 14:38:00|4164.89|4164.89|4165.01|4165.01|4165.01|4165.01|4164.89|4164.89|0
1637937490000|2021-11-26 14:38:10|4165.89|4165.89|4166.41|4166.41|4166.41|4166.41|4165.89|4165.89|0
1637937500000|2021-11-26 14:38:20|4167.77|4167.77|4168.41|4168.41|4168.41|4168.41|4167.77|4167.77|0
1637937510000|2021-11-26 14:38:30|4168.51|4168.51|4170.04|4170.04|4170.04|4170.04|4168.51|4168.51|0
1637937520000|2021-11-26 14:38:40|4170.71|4170.71|4171.88|4171.88|4171.88|4171.88|4170.71|4170.71|0
1637937530000|2021-11-26 14:38:50|4172.03|4172.03|4171.5|4171.5|4172.03|4172.03|4171.33|4171.33|0
1637937540000|2021-11-26 14:39:00|4170.8|4170.8|4170.98|4170.98|4170.98|4170.98|4170.8|4170.8|0
1637937550000|2021-11-26 14:39:10|4171.14|4171.14|4170.99|4170.99|4171.14|4171.14|4170.12|4170.12|0
1637937560000|2021-11-26 14:39:20|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|0
1637937570000|2021-11-26 14:39:30|4170.84|4170.84|4169.53|4169.53|4170.84|4170.84|4169.53|4169.53|0
1637937580000|2021-11-26 14:39:40|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|0
1637937590000|2021-11-26 14:39:50|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|0
1637937600000|2021-11-26 14:40:00|4169.7|4169.7|4168.82|4168.82|4169.7|4169.7|4168.82|4168.82|0
1637937610000|2021-11-26 14:40:10|4168.61|4168.61|4168.44|4168.44|4168.61|4168.61|4168.44|4168.44|0
1637937620000|2021-11-26 14:40:20|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|0
1637937630000|2021-11-26 14:40:30|4168.79|4168.79|4168.61|4168.61|4168.96|4168.96|4168.61|4168.61|0
1637937640000|2021-11-26 14:40:40|4168.44|4168.44|4167.82|4167.82|4168.5|4168.5|4167.82|4167.82|0
1637937650000|2021-11-26 14:40:50|4168|4168|4168.35|4168.35|4168.35|4168.35|4168|4168|0
1637937660000|2021-11-26 14:41:00|4167.29|4167.29|4167.64|4167.64|4167.64|4167.64|4167.12|4167.12|0
1637937670000|2021-11-26 14:41:10|4167.29|4167.29|4166.94|4166.94|4167.29|4167.29|4166.24|4166.24|0
1637937680000|2021-11-26 14:41:20|4166.27|4166.27|4164.56|4164.56|4166.27|4166.27|4164.21|4164.21|0
1637937690000|2021-11-26 14:41:30|4164.4|4164.4|4164.7|4164.7|4164.7|4164.7|4164|4164|0
1637937700000|2021-11-26 14:41:40|4163.82|4163.82|4164.18|4164.18|4164.18|4164.18|4162.47|4162.47|0
1637937710000|2021-11-26 14:41:50|4164.86|4164.86|4165.21|4165.21|4165.21|4165.21|4164.86|4164.86|0
1637937720000|2021-11-26 14:42:00|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|0
1637937730000|2021-11-26 14:42:10|4165.38|4165.38|4165.91|4165.91|4165.91|4165.91|4165.38|4165.38|0
1637937740000|2021-11-26 14:42:20|4166.26|4166.26|4165.73|4165.73|4166.61|4166.61|4165.73|4165.73|0
1637937750000|2021-11-26 14:42:30|4165.9|4165.9|4165.84|4165.84|4166.01|4166.01|4165.84|4165.84|0
1637937760000|2021-11-26 14:42:40|4165.16|4165.16|4164.27|4164.27|4165.16|4165.16|4164.11|4164.11|0
1637937780000|2021-11-26 14:43:00|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|0
1637937790000|2021-11-26 14:43:10|4164.45|4164.45|4163.76|4163.76|4164.45|4164.45|4163.06|4163.06|0
1637937800000|2021-11-26 14:43:20|4164.11|4164.11|4162.82|4162.82|4164.11|4164.11|4162.82|4162.82|0
1637937810000|2021-11-26 14:43:30|4163|4163|4163|4163|4163|4163|4163|4163|0
1637937820000|2021-11-26 14:43:40|4163.52|4163.52|4164.31|4164.31|4164.84|4164.84|4163.52|4163.52|0
1637937830000|2021-11-26 14:43:50|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|0
1637937840000|2021-11-26 14:44:00|4164.14|4164.14|4165.02|4165.02|4165.02|4165.02|4164.14|4164.14|0
1637937860000|2021-11-26 14:44:20|4164.85|4164.85|4163.98|4163.98|4164.85|4164.85|4163.98|4163.98|0
1637937880000|2021-11-26 14:44:40|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|0
1637937890000|2021-11-26 14:44:50|4165.03|4165.03|4164.15|4164.15|4165.03|4165.03|4164.15|4164.15|0
1637937900000|2021-11-26 14:45:00|4164.5|4164.5|4163.33|4163.33|4164.5|4164.5|4163.33|4163.33|0
1637937910000|2021-11-26 14:45:10|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|0
1637937920000|2021-11-26 14:45:20|4162.81|4162.81|4161.9|4161.9|4163.51|4163.51|4161.9|4161.9|0
1637937930000|2021-11-26 14:45:30|4161.27|4161.27|4162.46|4162.46|4162.46|4162.46|4161.27|4161.27|0
1637937940000|2021-11-26 14:45:40|4162.29|4162.29|4162.81|4162.81|4162.99|4162.99|4161.93|4161.93|0
1637937960000|2021-11-26 14:46:00|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|0
1637937970000|2021-11-26 14:46:10|4162.58|4162.58|4162.58|4162.58|4162.58|4162.58|4162.58|4162.58|0
1637937980000|2021-11-26 14:46:20|4161.88|4161.88|4161.35|4161.35|4161.88|4161.88|4161.35|4161.35|0
1637937990000|2021-11-26 14:46:30|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|0
1637938010000|2021-11-26 14:46:50|4161.88|4161.88|4162.05|4162.05|4162.05|4162.05|4161.88|4161.88|0
1637938020000|2021-11-26 14:47:00|4162.23|4162.23|4162.54|4162.54|4162.54|4162.54|4162.23|4162.23|0
1637938030000|2021-11-26 14:47:10|4162.89|4162.89|4162.54|4162.54|4162.89|4162.89|4162.54|4162.54|0
1637938040000|2021-11-26 14:47:20|4163.07|4163.07|4162.89|4162.89|4163.77|4163.77|4162.89|4162.89|0
1637938050000|2021-11-26 14:47:30|4163.42|4163.42|4162.54|4162.54|4163.42|4163.42|4161.67|4161.67|0
1637938060000|2021-11-26 14:47:40|4161.49|4161.49|4160.66|4160.66|4161.84|4161.84|4159.96|4159.96|0
1637938070000|2021-11-26 14:47:50|4160.84|4160.84|4160.33|4160.33|4160.84|4160.84|4160.33|4160.33|0
1637938080000|2021-11-26 14:48:00|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|4160.68|0
1637938090000|2021-11-26 14:48:10|4159.63|4159.63|4159.8|4159.8|4159.8|4159.8|4159.63|4159.63|0
1637938100000|2021-11-26 14:48:20|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|0
1637938110000|2021-11-26 14:48:30|4159.62|4159.62|4159.09|4159.09|4159.97|4159.97|4158.91|4158.91|0
1637938120000|2021-11-26 14:48:40|4159.77|4159.77|4160.12|4160.12|4160.12|4160.12|4159.77|4159.77|0
1637938130000|2021-11-26 14:48:50|4159.59|4159.59|4159.41|4159.41|4159.59|4159.59|4159.41|4159.41|0
1637938140000|2021-11-26 14:49:00|4159.77|4159.77|4158.56|4158.56|4159.94|4159.94|4158.39|4158.39|0
1637938150000|2021-11-26 14:49:10|4158.39|4158.39|4158.11|4158.11|4158.39|4158.39|4158.11|4158.11|0
1637938160000|2021-11-26 14:49:20|4158.63|4158.63|4157.41|4157.41|4158.63|4158.63|4157.41|4157.41|0
1637938170000|2021-11-26 14:49:30|4157.06|4157.06|4156.71|4156.71|4157.06|4157.06|4156.71|4156.71|0
1637938180000|2021-11-26 14:49:40|4157.23|4157.23|4157.76|4157.76|4157.93|4157.93|4157.23|4157.23|0
1637938190000|2021-11-26 14:49:50|4157.86|4157.86|4157.49|4157.49|4158.02|4158.02|4157.49|4157.49|0
1637938200000|2021-11-26 14:50:00|4157.14|4157.14|4158.02|4158.02|4158.02|4158.02|4157.14|4157.14|0
1637938210000|2021-11-26 14:50:10|4158.2|4158.2|4159.07|4159.07|4159.07|4159.07|4158.2|4158.2|0
1637938220000|2021-11-26 14:50:20|4159.13|4159.13|4159.63|4159.63|4159.8|4159.8|4159.13|4159.13|0
1637938230000|2021-11-26 14:50:30|4159.57|4159.57|4159.22|4159.22|4159.57|4159.57|4159.22|4159.22|0
1637938240000|2021-11-26 14:50:40|4159.57|4159.57|4159.75|4159.75|4159.75|4159.75|4159.57|4159.57|0
1637938250000|2021-11-26 14:50:50|4160.42|4160.42|4160.27|4160.27|4160.42|4160.42|4159.57|4159.57|0
1637938260000|2021-11-26 14:51:00|4160.1|4160.1|4161.45|4161.45|4161.45|4161.45|4159.75|4159.75|0
1637938270000|2021-11-26 14:51:10|4161.33|4161.33|4160.81|4160.81|4161.33|4161.33|4160.81|4160.81|0
1637938280000|2021-11-26 14:51:20|4161.51|4161.51|4161.48|4161.48|4161.51|4161.51|4160.48|4160.48|0
1637938290000|2021-11-26 14:51:30|4161.3|4161.3|4162.15|4162.15|4162.15|4162.15|4161.3|4161.3|0
1637938310000|2021-11-26 14:51:50|4162.33|4162.33|4163|4163|4163|4163|4162.33|4162.33|0
1637938320000|2021-11-26 14:52:00|4163.53|4163.53|4164.34|4164.34|4164.34|4164.34|4163.18|4163.18|0
1637938340000|2021-11-26 14:52:20|4164.5|4164.5|4164.67|4164.67|4164.67|4164.67|4164.5|4164.5|0
1637938350000|2021-11-26 14:52:30|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|0
1637938360000|2021-11-26 14:52:40|4164.67|4164.67|4164.35|4164.35|4164.67|4164.67|4164.17|4164.17|0
1637938370000|2021-11-26 14:52:50|4164.52|4164.52|4164.7|4164.7|4164.7|4164.7|4164.52|4164.52|0
1637938380000|2021-11-26 14:53:00|4165.05|4165.05|4165.52|4165.52|4165.52|4165.52|4165.05|4165.05|0
1637938390000|2021-11-26 14:53:10|4166.03|4166.03|4166.47|4166.47|4166.47|4166.47|4166.03|4166.03|0
1637938400000|2021-11-26 14:53:20|4166.65|4166.65|4167.62|4167.62|4167.62|4167.62|4166.65|4166.65|0
1637938410000|2021-11-26 14:53:30|4167.44|4167.44|4168.14|4168.14|4168.14|4168.14|4167.44|4167.44|0
1637938420000|2021-11-26 14:53:40|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|4168.67|0
1637938430000|2021-11-26 14:53:50|4168.32|4168.32|4168.49|4168.49|4168.67|4168.67|4168.32|4168.32|0
1637938440000|2021-11-26 14:54:00|4168.37|4168.37|4168.55|4168.55|4168.55|4168.55|4168.37|4168.37|0
1637938450000|2021-11-26 14:54:10|4168.2|4168.2|4168.9|4168.9|4168.9|4168.9|4168.2|4168.2|0
1637938460000|2021-11-26 14:54:20|4168.55|4168.55|4168.55|4168.55|4168.9|4168.9|4168.55|4168.55|0
1637938470000|2021-11-26 14:54:30|4168.9|4168.9|4168.05|4168.05|4168.9|4168.9|4168.05|4168.05|0
1637938480000|2021-11-26 14:54:40|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|0
1637938490000|2021-11-26 14:54:50|4168.55|4168.55|4168.94|4168.94|4169.11|4169.11|4168.55|4168.55|0
1637938500000|2021-11-26 14:55:00|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|0
1637938510000|2021-11-26 14:55:10|4169.11|4169.11|4168.94|4168.94|4169.11|4169.11|4168.94|4168.94|0
1637938520000|2021-11-26 14:55:20|4169.11|4169.11|4168.94|4168.94|4169.11|4169.11|4168.94|4168.94|0
1637938530000|2021-11-26 14:55:30|4169.11|4169.11|4168.94|4168.94|4169.11|4169.11|4168.94|4168.94|0
1637938540000|2021-11-26 14:55:40|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|0
1637938550000|2021-11-26 14:55:50|4169.29|4169.29|4169.46|4169.46|4169.46|4169.46|4169.29|4169.29|0
1637938560000|2021-11-26 14:56:00|4169.3|4169.3|4170.38|4170.38|4170.56|4170.56|4169.3|4169.3|0
1637938570000|2021-11-26 14:56:10|4170.91|4170.91|4170.41|4170.41|4171.09|4171.09|4170.41|4170.41|0
1637938580000|2021-11-26 14:56:20|4170.24|4170.24|4170.52|4170.52|4170.69|4170.69|4170.24|4170.24|0
1637938590000|2021-11-26 14:56:30|4169.67|4169.67|4168.96|4168.96|4169.67|4169.67|4168.96|4168.96|0
1637938600000|2021-11-26 14:56:40|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|0
1637938610000|2021-11-26 14:56:50|4168.35|4168.35|4167.82|4167.82|4168.35|4168.35|4166.97|4166.97|0
1637938620000|2021-11-26 14:57:00|4168|4168|4170.58|4170.58|4170.93|4170.93|4168|4168|0
1637938630000|2021-11-26 14:57:10|4170.75|4170.75|4170.93|4170.93|4170.93|4170.93|4170.75|4170.75|0
1637938640000|2021-11-26 14:57:20|4171.14|4171.14|4169.88|4169.88|4171.31|4171.31|4169.61|4169.61|0
1637938650000|2021-11-26 14:57:30|4170.23|4170.23|4170.13|4170.13|4170.23|4170.23|4170.13|4170.13|0
1637938660000|2021-11-26 14:57:40|4169.95|4169.95|4170.3|4170.3|4170.3|4170.3|4169.95|4169.95|0
1637938670000|2021-11-26 14:57:50|4171|4171|4171|4171|4171|4171|4171|4171|0
1637938690000|2021-11-26 14:58:10|4171.35|4171.35|4171.7|4171.7|4171.7|4171.7|4171.35|4171.35|0
1637938700000|2021-11-26 14:58:20|4171.53|4171.53|4171.53|4171.53|4171.53|4171.53|4171.53|4171.53|0
1637938710000|2021-11-26 14:58:30|4172.06|4172.06|4174.01|4174.01|4174.01|4174.01|4172.06|4172.06|0
1637938720000|2021-11-26 14:58:40|4173.49|4173.49|4175.86|4175.86|4175.86|4175.86|4173.49|4173.49|0
1637938730000|2021-11-26 14:58:50|4176.21|4176.21|4175.65|4175.65|4176.21|4176.21|4175.51|4175.51|0
1637938740000|2021-11-26 14:59:00|4176|4176|4175.65|4175.65|4176|4176|4175.48|4175.48|0
1637938750000|2021-11-26 14:59:10|4175.83|4175.83|4174.11|4174.11|4175.83|4175.83|4174.11|4174.11|0
1637938760000|2021-11-26 14:59:20|4173.59|4173.59|4172.36|4172.36|4173.59|4173.59|4172.36|4172.36|0
1637938790000|2021-11-26 14:59:50|4171.66|4171.66|4172.36|4172.36|4172.36|4172.36|4171.66|4171.66|0
1637938800000|2021-11-26 15:00:00|4171.68|4171.68|4172.79|4172.79|4172.79|4172.79|4171.04|4171.04|0
1637938810000|2021-11-26 15:00:10|4173.85|4173.85|4174.52|4174.52|4175.05|4175.05|4173.85|4173.85|0
1637938820000|2021-11-26 15:00:20|4174.35|4174.35|4174.17|4174.17|4174.87|4174.87|4174|4174|0
1637938830000|2021-11-26 15:00:30|4174.7|4174.7|4174.35|4174.35|4174.7|4174.7|4174.35|4174.35|0
1637938840000|2021-11-26 15:00:40|4174.52|4174.52|4175.57|4175.57|4175.57|4175.57|4174.52|4174.52|0
1637938850000|2021-11-26 15:00:50|4176.1|4176.1|4176.63|4176.63|4176.63|4176.63|4176.1|4176.1|0
1637938860000|2021-11-26 15:01:00|4176.98|4176.98|4178.35|4178.35|4178.35|4178.35|4176.98|4176.98|0
1637938870000|2021-11-26 15:01:10|4178.7|4178.7|4176.42|4176.42|4178.7|4178.7|4176.42|4176.42|0
1637938880000|2021-11-26 15:01:20|4175.72|4175.72|4176.25|4176.25|4176.25|4176.25|4175.72|4175.72|0
1637938890000|2021-11-26 15:01:30|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|4175.9|0
1637938900000|2021-11-26 15:01:40|4176.78|4176.78|4176.42|4176.42|4176.78|4176.78|4176.42|4176.42|0
1637938910000|2021-11-26 15:01:50|4176.78|4176.78|4177.3|4177.3|4177.3|4177.3|4176.25|4176.25|0
1637938920000|2021-11-26 15:02:00|4177.65|4177.65|4177.65|4177.65|4177.65|4177.65|4177.65|4177.65|0
1637938930000|2021-11-26 15:02:10|4177.13|4177.13|4176.13|4176.13|4177.13|4177.13|4176.13|4176.13|0
1637938940000|2021-11-26 15:02:20|4177.01|4177.01|4176.13|4176.13|4177.01|4177.01|4176.13|4176.13|0
1637938950000|2021-11-26 15:02:30|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|0
1637938970000|2021-11-26 15:02:50|4176.08|4176.08|4176.2|4176.2|4176.2|4176.2|4176.08|4176.08|0
1637938980000|2021-11-26 15:03:00|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|0
1637938990000|2021-11-26 15:03:10|4175.64|4175.64|4174.42|4174.42|4175.64|4175.64|4174.42|4174.42|0
1637939000000|2021-11-26 15:03:20|4174.06|4174.06|4173.89|4173.89|4174.06|4174.06|4173.71|4173.71|0
1637939020000|2021-11-26 15:03:40|4174.06|4174.06|4174.24|4174.24|4174.24|4174.24|4174.06|4174.06|0
1637939040000|2021-11-26 15:04:00|4174.56|4174.56|4173.33|4173.33|4174.56|4174.56|4173.33|4173.33|0
1637939050000|2021-11-26 15:04:10|4174|4174|4174|4174|4174|4174|4174|4174|0
1637939060000|2021-11-26 15:04:20|4173.65|4173.65|4173.83|4173.83|4173.83|4173.83|4173.65|4173.65|0
1637939080000|2021-11-26 15:04:40|4173.65|4173.65|4174.35|4174.35|4174.35|4174.35|4173.65|4173.65|0
1637939090000|2021-11-26 15:04:50|4173.68|4173.68|4172.27|4172.27|4173.68|4173.68|4172.27|4172.27|0
1637939100000|2021-11-26 15:05:00|4172.44|4172.44|4172.32|4172.32|4172.44|4172.44|4172.32|4172.32|0
1637939120000|2021-11-26 15:05:20|4170.92|4170.92|4171.42|4171.42|4171.59|4171.59|4170.92|4170.92|0
1637939130000|2021-11-26 15:05:30|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|0
1637939140000|2021-11-26 15:05:40|4171.26|4171.26|4170.5|4170.5|4171.26|4171.26|4170.5|4170.5|0
1637939150000|2021-11-26 15:05:50|4170.38|4170.38|4171.06|4171.06|4171.06|4171.06|4170.38|4170.38|0
1637939160000|2021-11-26 15:06:00|4170.91|4170.91|4170.76|4170.76|4170.91|4170.91|4170.76|4170.76|0
1637939170000|2021-11-26 15:06:10|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|0
1637939180000|2021-11-26 15:06:20|4169.83|4169.83|4170.36|4170.36|4170.88|4170.88|4169.83|4169.83|0
1637939190000|2021-11-26 15:06:30|4170.48|4170.48|4170.59|4170.59|4170.59|4170.59|4170.48|4170.48|0
1637939200000|2021-11-26 15:06:40|4171.29|4171.29|4171.79|4171.79|4171.79|4171.79|4171.29|4171.29|0
1637939210000|2021-11-26 15:06:50|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1637939220000|2021-11-26 15:07:00|4172.72|4172.72|4173.07|4173.07|4173.07|4173.07|4171.84|4171.84|0
1637939230000|2021-11-26 15:07:10|4173.19|4173.19|4173.86|4173.86|4173.86|4173.86|4173.19|4173.19|0
1637939250000|2021-11-26 15:07:30|4172.46|4172.46|4171.79|4171.79|4172.46|4172.46|4171.79|4171.79|0
1637939260000|2021-11-26 15:07:40|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|0
1637939300000|2021-11-26 15:08:20|4171.15|4171.15|4170.98|4170.98|4171.15|4171.15|4170.98|4170.98|0
1637939310000|2021-11-26 15:08:30|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|0
1637939320000|2021-11-26 15:08:40|4168.55|4168.55|4168.55|4168.55|4168.55|4168.55|4168.55|4168.55|0
1637939330000|2021-11-26 15:08:50|4167.87|4167.87|4168.93|4168.93|4168.93|4168.93|4167.87|4167.87|0
1637939340000|2021-11-26 15:09:00|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|0
1637939350000|2021-11-26 15:09:10|4169.43|4169.43|4169.78|4169.78|4169.78|4169.78|4169.08|4169.08|0
1637939370000|2021-11-26 15:09:30|4169.43|4169.43|4169.25|4169.25|4169.43|4169.43|4169.25|4169.25|0
1637939380000|2021-11-26 15:09:40|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|0
1637939390000|2021-11-26 15:09:50|4169.25|4169.25|4170.25|4170.25|4170.3|4170.3|4169.25|4169.25|0
1637939400000|2021-11-26 15:10:00|4170.43|4170.43|4170.43|4170.43|4170.43|4170.43|4170.43|4170.43|0
1637939410000|2021-11-26 15:10:10|4169.72|4169.72|4169.05|4169.05|4169.72|4169.72|4169.05|4169.05|0
1637939420000|2021-11-26 15:10:20|4168.7|4168.7|4168.35|4168.35|4168.7|4168.7|4168.35|4168.35|0
1637939430000|2021-11-26 15:10:30|4169.05|4169.05|4168.2|4168.2|4169.22|4169.22|4167.85|4167.85|0
1637939440000|2021-11-26 15:10:40|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|0
1637939460000|2021-11-26 15:11:00|4167.52|4167.52|4167.38|4167.38|4167.52|4167.52|4167.38|4167.38|0
1637939470000|2021-11-26 15:11:10|4167.55|4167.55|4166.85|4166.85|4167.55|4167.55|4166.68|4166.68|0
1637939490000|2021-11-26 15:11:30|4166.68|4166.68|4166.5|4166.5|4166.68|4166.68|4166.5|4166.5|0
1637939500000|2021-11-26 15:11:40|4166.33|4166.33|4166.68|4166.68|4166.68|4166.68|4166.33|4166.33|0
1637939510000|2021-11-26 15:11:50|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|4166.5|0
1637939530000|2021-11-26 15:12:10|4167.18|4167.18|4168.55|4168.55|4169.08|4169.08|4167.18|4167.18|0
1637939550000|2021-11-26 15:12:30|4168.38|4168.38|4167.7|4167.7|4168.38|4168.38|4167.7|4167.7|0
1637939570000|2021-11-26 15:12:50|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|0
1637939580000|2021-11-26 15:13:00|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|0
1637939590000|2021-11-26 15:13:10|4167.09|4167.09|4166.91|4166.91|4167.09|4167.09|4166.91|4166.91|0
1637939600000|2021-11-26 15:13:20|4167.26|4167.26|4168.64|4168.64|4168.64|4168.64|4167.09|4167.09|0
1637939610000|2021-11-26 15:13:30|4168.46|4168.46|4167.97|4167.97|4168.46|4168.46|4167.97|4167.97|0
1637939620000|2021-11-26 15:13:40|4168.32|4168.32|4167.62|4167.62|4168.5|4168.5|4167.62|4167.62|0
1637939630000|2021-11-26 15:13:50|4168.32|4168.32|4167.62|4167.62|4168.67|4168.67|4167.62|4167.62|0
1637939650000|2021-11-26 15:14:10|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|0
1637939660000|2021-11-26 15:14:20|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|4168.15|0
1637939670000|2021-11-26 15:14:30|4168.67|4168.67|4168.15|4168.15|4168.67|4168.67|4168.15|4168.15|0
1637939680000|2021-11-26 15:14:40|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|0
1637939690000|2021-11-26 15:14:50|4167.45|4167.45|4168.15|4168.15|4168.15|4168.15|4167.45|4167.45|0
1637939700000|2021-11-26 15:15:00|4167.99|4167.99|4168.51|4168.51|4168.51|4168.51|4167.99|4167.99|0
1637939720000|2021-11-26 15:15:20|4168.69|4168.69|4167.46|4167.46|4168.69|4168.69|4167.46|4167.46|0
1637939730000|2021-11-26 15:15:30|4168.34|4168.34|4168.87|4168.87|4168.87|4168.87|4168.34|4168.34|0
1637939740000|2021-11-26 15:15:40|4168.51|4168.51|4168.51|4168.51|4168.51|4168.51|4168.51|4168.51|0
1637939750000|2021-11-26 15:15:50|4168.69|4168.69|4169.37|4169.37|4169.37|4169.37|4168.69|4168.69|0
1637939760000|2021-11-26 15:16:00|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|0
1637939770000|2021-11-26 15:16:10|4170.42|4170.42|4170.18|4170.18|4170.54|4170.54|4170.18|4170.18|0
1637939780000|2021-11-26 15:16:20|4170.89|4170.89|4169.14|4169.14|4170.89|4170.89|4169.14|4169.14|0
1637939800000|2021-11-26 15:16:40|4168.97|4168.97|4169.85|4169.85|4169.85|4169.85|4168.62|4168.62|0
1637939820000|2021-11-26 15:17:00|4170.37|4170.37|4171.15|4171.15|4171.15|4171.15|4170.37|4170.37|0
1637939830000|2021-11-26 15:17:10|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|0
1637939840000|2021-11-26 15:17:20|4171.49|4171.49|4169.79|4169.79|4171.49|4171.49|4169.79|4169.79|0
1637939850000|2021-11-26 15:17:30|4169.44|4169.44|4169.79|4169.79|4170.14|4170.14|4169.44|4169.44|0
1637939860000|2021-11-26 15:17:40|4170.32|4170.32|4170.49|4170.49|4170.49|4170.49|4169.97|4169.97|0
1637939870000|2021-11-26 15:17:50|4169.79|4169.79|4169.67|4169.67|4169.79|4169.79|4169.67|4169.67|0
1637939880000|2021-11-26 15:18:00|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|0
1637939900000|2021-11-26 15:18:20|4168.73|4168.73|4168.91|4168.91|4168.91|4168.91|4168.73|4168.73|0
1637939910000|2021-11-26 15:18:30|4169.26|4169.26|4169.79|4169.79|4169.79|4169.79|4169.26|4169.26|0
1637939920000|2021-11-26 15:18:40|4169.26|4169.26|4168.73|4168.73|4169.26|4169.26|4168.73|4168.73|0
1637939940000|2021-11-26 15:19:00|4168.38|4168.38|4170.49|4170.49|4170.49|4170.49|4168.38|4168.38|0
1637939950000|2021-11-26 15:19:10|4170.31|4170.31|4170.14|4170.14|4170.31|4170.31|4170.14|4170.14|0
1637939960000|2021-11-26 15:19:20|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|0
1637939970000|2021-11-26 15:19:30|4169.43|4169.43|4170.12|4170.12|4170.12|4170.12|4168.56|4168.56|0
1637939980000|2021-11-26 15:19:40|4170.22|4170.22|4170.75|4170.75|4170.75|4170.75|4170.22|4170.22|0
1637939990000|2021-11-26 15:19:50|4171.43|4171.43|4171.08|4171.08|4171.43|4171.43|4171.08|4171.08|0
1637940000000|2021-11-26 15:20:00|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|4171.95|0
1637940010000|2021-11-26 15:20:10|4172.3|4172.3|4172.63|4172.63|4173.15|4173.15|4172.3|4172.3|0
1637940030000|2021-11-26 15:20:30|4172.45|4172.45|4172.28|4172.28|4172.45|4172.45|4172.1|4172.1|0
1637940040000|2021-11-26 15:20:40|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|0
1637940050000|2021-11-26 15:20:50|4173.1|4173.1|4173.27|4173.27|4173.27|4173.27|4172.92|4172.92|0
1637940060000|2021-11-26 15:21:00|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|0
1637940070000|2021-11-26 15:21:10|4173.28|4173.28|4174.82|4174.82|4174.82|4174.82|4173.28|4173.28|0
1637940080000|2021-11-26 15:21:20|4174.3|4174.3|4174.12|4174.12|4174.3|4174.3|4173.95|4173.95|0
1637940090000|2021-11-26 15:21:30|4173.86|4173.86|4172.98|4172.98|4173.86|4173.86|4172.98|4172.98|0
1637940120000|2021-11-26 15:22:00|4172.46|4172.46|4173.74|4173.74|4173.74|4173.74|4172.46|4172.46|0
1637940130000|2021-11-26 15:22:10|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|0
1637940150000|2021-11-26 15:22:30|4173.89|4173.89|4172.36|4172.36|4173.89|4173.89|4172.36|4172.36|0
1637940160000|2021-11-26 15:22:40|4172.53|4172.53|4172.36|4172.36|4172.53|4172.53|4172.36|4172.36|0
1637940180000|2021-11-26 15:23:00|4173.06|4173.06|4173.24|4173.24|4173.24|4173.24|4173.06|4173.06|0
1637940200000|2021-11-26 15:23:20|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|0
1637940210000|2021-11-26 15:23:30|4173.06|4173.06|4171.71|4171.71|4173.06|4173.06|4171.71|4171.71|0
1637940220000|2021-11-26 15:23:40|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|0
1637940230000|2021-11-26 15:23:50|4172.41|4172.41|4173.79|4173.79|4173.79|4173.79|4172.41|4172.41|0
1637940240000|2021-11-26 15:24:00|4173.96|4173.96|4174.85|4174.85|4174.85|4174.85|4173.96|4173.96|0
1637940250000|2021-11-26 15:24:10|4174.96|4174.96|4174.42|4174.42|4175.12|4175.12|4174.25|4174.25|0
1637940270000|2021-11-26 15:24:30|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1637940280000|2021-11-26 15:24:40|4173.36|4173.36|4171.46|4171.46|4173.36|4173.36|4171.46|4171.46|0
1637940290000|2021-11-26 15:24:50|4170.62|4170.62|4169.74|4169.74|4170.62|4170.62|4169.74|4169.74|0
1637940300000|2021-11-26 15:25:00|4169.91|4169.91|4170.61|4170.61|4170.61|4170.61|4169.91|4169.91|0
1637940310000|2021-11-26 15:25:10|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|0
1637940320000|2021-11-26 15:25:20|4168.71|4168.71|4168.01|4168.01|4168.71|4168.71|4167.66|4167.66|0
1637940330000|2021-11-26 15:25:30|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|0
1637940340000|2021-11-26 15:25:40|4167.15|4167.15|4166.97|4166.97|4167.15|4167.15|4166.8|4166.8|0
1637940350000|2021-11-26 15:25:50|4166.8|4166.8|4167.32|4167.32|4167.32|4167.32|4166.8|4166.8|0
1637940360000|2021-11-26 15:26:00|4166.8|4166.8|4166.45|4166.45|4166.8|4166.8|4166.45|4166.45|0
1637940370000|2021-11-26 15:26:10|4166.1|4166.1|4166.97|4166.97|4166.97|4166.97|4166.1|4166.1|0
1637940380000|2021-11-26 15:26:20|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|4166.62|0
1637940390000|2021-11-26 15:26:30|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|4165.6|0
1637940400000|2021-11-26 15:26:40|4166.3|4166.3|4167|4167|4167|4167|4166.3|4166.3|0
1637940410000|2021-11-26 15:26:50|4167.35|4167.35|4166.82|4166.82|4167.35|4167.35|4166.82|4166.82|0
1637940420000|2021-11-26 15:27:00|4166.15|4166.15|4165.62|4165.62|4166.15|4166.15|4165.62|4165.62|0
1637940430000|2021-11-26 15:27:10|4165.5|4165.5|4166.38|4166.38|4166.91|4166.91|4165.5|4165.5|0
1637940440000|2021-11-26 15:27:20|4166.33|4166.33|4166.33|4166.33|4166.33|4166.33|4166.33|4166.33|0
1637940450000|2021-11-26 15:27:30|4166.85|4166.85|4165.98|4165.98|4166.85|4166.85|4165.98|4165.98|0
1637940460000|2021-11-26 15:27:40|4166.65|4166.65|4167.53|4167.53|4167.53|4167.53|4166.65|4166.65|0
1637940470000|2021-11-26 15:27:50|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|4167.88|0
1637940480000|2021-11-26 15:28:00|4168.23|4168.23|4168.08|4168.08|4169.11|4169.11|4168.08|4168.08|0
1637940490000|2021-11-26 15:28:10|4167.21|4167.21|4167.73|4167.73|4167.73|4167.73|4167.21|4167.21|0
1637940500000|2021-11-26 15:28:20|4167.03|4167.03|4167.21|4167.21|4167.21|4167.21|4167.03|4167.03|0
1637940510000|2021-11-26 15:28:30|4167.38|4167.38|4167.56|4167.56|4167.56|4167.56|4167.38|4167.38|0
1637940520000|2021-11-26 15:28:40|4167.21|4167.21|4166.85|4166.85|4167.21|4167.21|4166.85|4166.85|0
1637940530000|2021-11-26 15:28:50|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|0
1637940540000|2021-11-26 15:29:00|4167.21|4167.21|4167.45|4167.45|4167.56|4167.56|4167.21|4167.21|0
1637940550000|2021-11-26 15:29:10|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|4166.92|0
1637940560000|2021-11-26 15:29:20|4167.63|4167.63|4167.28|4167.28|4167.63|4167.63|4167.28|4167.28|0
1637940570000|2021-11-26 15:29:30|4167.45|4167.45|4167.63|4167.63|4167.63|4167.63|4167.45|4167.45|0
1637940580000|2021-11-26 15:29:40|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|0
1637940590000|2021-11-26 15:29:50|4167.59|4167.59|4167.59|4167.59|4167.75|4167.75|4167.59|4167.59|0
1637940600000|2021-11-26 15:30:00|4167.07|4167.07|4167.42|4167.42|4167.59|4167.59|4166.89|4166.89|0
1637940610000|2021-11-26 15:30:10|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|4167.36|0
1637940620000|2021-11-26 15:30:20|4167.31|4167.31|4167.66|4167.66|4167.66|4167.66|4167.31|4167.31|0
1637940630000|2021-11-26 15:30:30|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|0
1637940640000|2021-11-26 15:30:40|4167.84|4167.84|4168.36|4168.36|4168.36|4168.36|4167.84|4167.84|0
1637940650000|2021-11-26 15:30:50|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|0
1637940660000|2021-11-26 15:31:00|4168.16|4168.16|4169.01|4169.01|4169.69|4169.69|4167.81|4167.81|0
1637940670000|2021-11-26 15:31:10|4167.81|4167.81|4168.49|4168.49|4168.49|4168.49|4167.81|4167.81|0
1637940680000|2021-11-26 15:31:20|4169.16|4169.16|4168.81|4168.81|4169.16|4169.16|4168.81|4168.81|0
1637940690000|2021-11-26 15:31:30|4168.29|4168.29|4167.41|4167.41|4168.29|4168.29|4167.41|4167.41|0
1637940700000|2021-11-26 15:31:40|4167.25|4167.25|4167.78|4167.78|4167.78|4167.78|4167.25|4167.25|0
1637940710000|2021-11-26 15:31:50|4167.43|4167.43|4166.55|4166.55|4167.43|4167.43|4166.2|4166.2|0
1637940720000|2021-11-26 15:32:00|4166.65|4166.65|4165.3|4165.3|4166.65|4166.65|4165.3|4165.3|0
1637940730000|2021-11-26 15:32:10|4165.19|4165.19|4165.3|4165.3|4165.3|4165.3|4165.19|4165.19|0
1637940740000|2021-11-26 15:32:20|4164.43|4164.43|4163.4|4163.4|4164.43|4164.43|4163.4|4163.4|0
1637940750000|2021-11-26 15:32:30|4162.7|4162.7|4163.55|4163.55|4163.55|4163.55|4162.7|4162.7|0
1637940760000|2021-11-26 15:32:40|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|0
1637940770000|2021-11-26 15:32:50|4162.5|4162.5|4161.15|4161.15|4162.5|4162.5|4161.15|4161.15|0
1637940780000|2021-11-26 15:33:00|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|0
1637940790000|2021-11-26 15:33:10|4159.92|4159.92|4160.97|4160.97|4160.97|4160.97|4159.92|4159.92|0
1637940800000|2021-11-26 15:33:20|4161.65|4161.65|4160.6|4160.6|4161.65|4161.65|4160.6|4160.6|0
1637940810000|2021-11-26 15:33:30|4160.95|4160.95|4161.12|4161.12|4161.12|4161.12|4160.25|4160.25|0
1637940820000|2021-11-26 15:33:40|4160.77|4160.77|4160.25|4160.25|4160.77|4160.77|4160.25|4160.25|0
1637940830000|2021-11-26 15:33:50|4160.6|4160.6|4160.95|4160.95|4160.95|4160.95|4160.6|4160.6|0
1637940840000|2021-11-26 15:34:00|4160.42|4160.42|4159.9|4159.9|4160.42|4160.42|4159.9|4159.9|0
1637940860000|2021-11-26 15:34:20|4159.84|4159.84|4159.95|4159.95|4160.52|4160.52|4159.84|4159.84|0
1637940870000|2021-11-26 15:34:30|4160.83|4160.83|4161.18|4161.18|4161.18|4161.18|4160.83|4160.83|0
1637940880000|2021-11-26 15:34:40|4161.85|4161.85|4162.03|4162.03|4162.03|4162.03|4161.85|4161.85|0
1637940890000|2021-11-26 15:34:50|4161.85|4161.85|4162.2|4162.2|4162.2|4162.2|4161.85|4161.85|0
1637940910000|2021-11-26 15:35:10|4162.9|4162.9|4162.73|4162.73|4163.78|4163.78|4162.73|4162.73|0
1637940920000|2021-11-26 15:35:20|4163.43|4163.43|4162.73|4162.73|4163.43|4163.43|4162.73|4162.73|0
1637940930000|2021-11-26 15:35:30|4162.55|4162.55|4162.73|4162.73|4162.73|4162.73|4162.55|4162.55|0
1637940940000|2021-11-26 15:35:40|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|4163.26|0
1637940950000|2021-11-26 15:35:50|4163.14|4163.14|4163.37|4163.37|4163.49|4163.49|4163.14|4163.14|0
1637940960000|2021-11-26 15:36:00|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|0
1637940980000|2021-11-26 15:36:20|4163.52|4163.52|4164.22|4164.22|4164.57|4164.57|4163.52|4163.52|0
1637940990000|2021-11-26 15:36:30|4165.45|4165.45|4166.48|4166.48|4166.48|4166.48|4165.45|4165.45|0
1637941000000|2021-11-26 15:36:40|4166.3|4166.3|4167.07|4167.07|4167.07|4167.07|4166.19|4166.19|0
1637941010000|2021-11-26 15:36:50|4167.25|4167.25|4166.9|4166.9|4167.25|4167.25|4166.9|4166.9|0
1637941020000|2021-11-26 15:37:00|4166.37|4166.37|4165.67|4165.67|4166.37|4166.37|4165.67|4165.67|0
1637941050000|2021-11-26 15:37:30|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|0
1637941060000|2021-11-26 15:37:40|4166.37|4166.37|4166.72|4166.72|4166.72|4166.72|4166.37|4166.37|0
1637941070000|2021-11-26 15:37:50|4166.87|4166.87|4168.77|4168.77|4168.77|4168.77|4166.87|4166.87|0
1637941080000|2021-11-26 15:38:00|4169.04|4169.04|4169.6|4169.6|4169.6|4169.6|4169.04|4169.04|0
1637941090000|2021-11-26 15:38:10|4169.77|4169.77|4169.6|4169.6|4170.12|4170.12|4169.42|4169.42|0
1637941100000|2021-11-26 15:38:20|4169.25|4169.25|4169.07|4169.07|4169.77|4169.77|4169.07|4169.07|0
1637941110000|2021-11-26 15:38:30|4168.9|4168.9|4167.34|4167.34|4168.9|4168.9|4167.34|4167.34|0
1637941120000|2021-11-26 15:38:40|4168.4|4168.4|4169.25|4169.25|4169.25|4169.25|4168.4|4168.4|0
1637941130000|2021-11-26 15:38:50|4170.61|4170.61|4168.7|4168.7|4170.61|4170.61|4168.7|4168.7|0
1637941140000|2021-11-26 15:39:00|4167.65|4167.65|4164.9|4164.9|4167.85|4167.85|4164.55|4164.55|0
1637941150000|2021-11-26 15:39:10|4164.39|4164.39|4164.21|4164.21|4164.56|4164.56|4163.69|4163.69|0
1637941160000|2021-11-26 15:39:20|4163.34|4163.34|4163.66|4163.66|4163.66|4163.66|4162.46|4162.46|0
1637941170000|2021-11-26 15:39:30|4160.91|4160.91|4160.38|4160.38|4160.91|4160.91|4160.38|4160.38|0
1637941180000|2021-11-26 15:39:40|4160.91|4160.91|4159.59|4159.59|4160.91|4160.91|4159.59|4159.59|0
1637941190000|2021-11-26 15:39:50|4158.71|4158.71|4156.21|4156.21|4158.71|4158.71|4156.21|4156.21|0
1637941200000|2021-11-26 15:40:00|4156.16|4156.16|4156.54|4156.54|4156.54|4156.54|4155.38|4155.38|0
1637941210000|2021-11-26 15:40:10|4155.83|4155.83|4155.5|4155.5|4155.83|4155.83|4154.97|4154.97|0
1637941220000|2021-11-26 15:40:20|4154.79|4154.79|4155|4155|4156.2|4156.2|4154.79|4154.79|0
1637941230000|2021-11-26 15:40:30|4153.94|4153.94|4154.64|4154.64|4154.64|4154.64|4153.94|4153.94|0
1637941250000|2021-11-26 15:40:50|4154.53|4154.53|4154.38|4154.38|4155.05|4155.05|4154.35|4154.35|0
1637941260000|2021-11-26 15:41:00|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|4155.05|0
1637941270000|2021-11-26 15:41:10|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|0
1637941290000|2021-11-26 15:41:30|4156.25|4156.25|4156.96|4156.96|4156.96|4156.96|4156.08|4156.08|0
1637941310000|2021-11-26 15:41:50|4156.78|4156.78|4157.54|4157.54|4157.54|4157.54|4156.66|4156.66|0
1637941320000|2021-11-26 15:42:00|4156.66|4156.66|4157.19|4157.19|4157.54|4157.54|4156.66|4156.66|0
1637941330000|2021-11-26 15:42:10|4156.84|4156.84|4157.86|4157.86|4157.86|4157.86|4156.84|4156.84|0
1637941340000|2021-11-26 15:42:20|4158.22|4158.22|4158.04|4158.04|4158.22|4158.22|4158.04|4158.04|0
1637941350000|2021-11-26 15:42:30|4157.86|4157.86|4156.14|4156.14|4157.86|4157.86|4156.14|4156.14|0
1637941360000|2021-11-26 15:42:40|4156.49|4156.49|4157.34|4157.34|4157.34|4157.34|4156.49|4156.49|0
1637941400000|2021-11-26 15:43:20|4158.01|4158.01|4158.89|4158.89|4158.89|4158.89|4158.01|4158.01|0
1637941410000|2021-11-26 15:43:30|4158.72|4158.72|4158.72|4158.72|4158.89|4158.89|4158.72|4158.72|0
1637941420000|2021-11-26 15:43:40|4158.89|4158.89|4159.07|4159.07|4159.07|4159.07|4158.54|4158.54|0
1637941430000|2021-11-26 15:43:50|4159.39|4159.39|4159.39|4159.39|4159.39|4159.39|4159.39|4159.39|0
1637941440000|2021-11-26 15:44:00|4159.04|4159.04|4159.05|4159.05|4159.22|4159.22|4159.04|4159.04|0
1637941450000|2021-11-26 15:44:10|4158.88|4158.88|4158.73|4158.73|4158.88|4158.88|4158.2|4158.2|0
1637941460000|2021-11-26 15:44:20|4158.2|4158.2|4158.55|4158.55|4158.55|4158.55|4158.2|4158.2|0
1637941480000|2021-11-26 15:44:40|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|0
1637941490000|2021-11-26 15:44:50|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|4159.78|0
1637941500000|2021-11-26 15:45:00|4159.93|4159.93|4160.01|4160.01|4160.34|4160.34|4159.93|4159.93|0
1637941510000|2021-11-26 15:45:10|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|0
1637941530000|2021-11-26 15:45:30|4160.86|4160.86|4161.53|4161.53|4161.53|4161.53|4160.86|4160.86|0
1637941540000|2021-11-26 15:45:40|4161.74|4161.74|4162.07|4162.07|4162.07|4162.07|4161.74|4161.74|0
1637941550000|2021-11-26 15:45:50|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|0
1637941570000|2021-11-26 15:46:10|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|0
1637941580000|2021-11-26 15:46:20|4161.32|4161.32|4160.64|4160.64|4161.32|4161.32|4160.64|4160.64|0
1637941590000|2021-11-26 15:46:30|4160.47|4160.47|4160.29|4160.29|4160.47|4160.47|4160.29|4160.29|0
1637941600000|2021-11-26 15:46:40|4159.44|4159.44|4159.29|4159.29|4159.44|4159.44|4158.59|4158.59|0
1637941610000|2021-11-26 15:46:50|4159.64|4159.64|4159.47|4159.47|4159.64|4159.64|4159.47|4159.47|0
1637941620000|2021-11-26 15:47:00|4159.29|4159.29|4158.94|4158.94|4159.29|4159.29|4158.94|4158.94|0
1637941630000|2021-11-26 15:47:10|4159.11|4159.11|4158.94|4158.94|4159.29|4159.29|4158.76|4158.76|0
1637941640000|2021-11-26 15:47:20|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|0
1637941650000|2021-11-26 15:47:30|4158.59|4158.59|4158.76|4158.76|4158.76|4158.76|4158.59|4158.59|0
1637941660000|2021-11-26 15:47:40|4158.94|4158.94|4159.47|4159.47|4159.47|4159.47|4158.94|4158.94|0
1637941670000|2021-11-26 15:47:50|4160.34|4160.34|4160.18|4160.18|4160.52|4160.52|4160.17|4160.17|0
1637941680000|2021-11-26 15:48:00|4160|4160|4162.26|4162.26|4162.43|4162.43|4160|4160|0
1637941690000|2021-11-26 15:48:10|4162.78|4162.78|4162.81|4162.81|4162.96|4162.96|4161.93|4161.93|0
1637941710000|2021-11-26 15:48:30|4162.11|4162.11|4162.46|4162.46|4162.98|4162.98|4162.11|4162.11|0
1637941720000|2021-11-26 15:48:40|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|4162.63|0
1637941730000|2021-11-26 15:48:50|4162.81|4162.81|4163.34|4163.34|4163.34|4163.34|4162.81|4162.81|0
1637941740000|2021-11-26 15:49:00|4164.01|4164.01|4163.6|4163.6|4164.3|4164.3|4163.49|4163.49|0
1637941750000|2021-11-26 15:49:10|4163.25|4163.25|4163.6|4163.6|4163.95|4163.95|4163.25|4163.25|0
1637941760000|2021-11-26 15:49:20|4162.93|4162.93|4163.28|4163.28|4163.28|4163.28|4162.93|4162.93|0
1637941770000|2021-11-26 15:49:30|4163.63|4163.63|4163.63|4163.63|4163.63|4163.63|4163.63|4163.63|0
1637941780000|2021-11-26 15:49:40|4163.45|4163.45|4164.77|4164.77|4164.77|4164.77|4162.93|4162.93|0
1637941790000|2021-11-26 15:49:50|4166.8|4166.8|4166.12|4166.12|4166.8|4166.8|4166.12|4166.12|0
1637941800000|2021-11-26 15:50:00|4166.65|4166.65|4166.3|4166.3|4166.65|4166.65|4166.3|4166.3|0
1637941810000|2021-11-26 15:50:10|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|4165.24|0
1637941820000|2021-11-26 15:50:20|4165.41|4165.41|4165.08|4165.08|4165.41|4165.41|4164.73|4164.73|0
1637941830000|2021-11-26 15:50:30|4164.38|4164.38|4163.35|4163.35|4164.38|4164.38|4163.35|4163.35|0
1637941840000|2021-11-26 15:50:40|4163.7|4163.7|4164.23|4164.23|4165.11|4165.11|4163.7|4163.7|0
1637941850000|2021-11-26 15:50:50|4164.06|4164.06|4163.59|4163.59|4164.06|4164.06|4163.59|4163.59|0
1637941860000|2021-11-26 15:51:00|4164.29|4164.29|4163.24|4163.24|4164.29|4164.29|4163.24|4163.24|0
1637941870000|2021-11-26 15:51:10|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|0
1637941880000|2021-11-26 15:51:20|4162.18|4162.18|4163.44|4163.44|4163.91|4163.91|4162.18|4162.18|0
1637941890000|2021-11-26 15:51:30|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|0
1637941900000|2021-11-26 15:51:40|4164.3|4164.3|4163.44|4163.44|4164.3|4164.3|4163.44|4163.44|0
1637941910000|2021-11-26 15:51:50|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|0
1637941920000|2021-11-26 15:52:00|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|4163.62|0
1637941930000|2021-11-26 15:52:10|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|0
1637941940000|2021-11-26 15:52:20|4163.97|4163.97|4164.7|4164.7|4165.05|4165.05|4163.97|4163.97|0
1637941950000|2021-11-26 15:52:30|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4164.7|4164.7|0
1637941960000|2021-11-26 15:52:40|4165.21|4165.21|4165.39|4165.39|4165.39|4165.39|4165.21|4165.21|0
1637941970000|2021-11-26 15:52:50|4165.56|4165.56|4165.67|4165.67|4165.67|4165.67|4165.56|4165.56|0
1637941980000|2021-11-26 15:53:00|4165.32|4165.32|4165.14|4165.14|4165.32|4165.32|4164.97|4164.97|0
1637941990000|2021-11-26 15:53:10|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|0
1637942000000|2021-11-26 15:53:20|4165.29|4165.29|4165.12|4165.12|4166.17|4166.17|4165.12|4165.12|0
1637942010000|2021-11-26 15:53:30|4164.94|4164.94|4163.69|4163.69|4164.94|4164.94|4163.69|4163.69|0
1637942030000|2021-11-26 15:53:50|4163.01|4163.01|4163.69|4163.69|4163.69|4163.69|4163.01|4163.01|0
1637942040000|2021-11-26 15:54:00|4164.21|4164.21|4164.04|4164.04|4164.21|4164.21|4164.04|4164.04|0
1637942050000|2021-11-26 15:54:10|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|0
1637942060000|2021-11-26 15:54:20|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|4164.01|0
1637942080000|2021-11-26 15:54:40|4164.18|4164.18|4163.47|4163.47|4164.18|4164.18|4163.47|4163.47|0
1637942090000|2021-11-26 15:54:50|4162.95|4162.95|4163.82|4163.82|4163.82|4163.82|4162.07|4162.07|0
1637942100000|2021-11-26 15:55:00|4163.3|4163.3|4162.62|4162.62|4163.82|4163.82|4162.62|4162.62|0
1637942110000|2021-11-26 15:55:10|4162.52|4162.52|4161.84|4161.84|4162.52|4162.52|4161.84|4161.84|0
1637942120000|2021-11-26 15:55:20|4161.32|4161.32|4160.85|4160.85|4162.02|4162.02|4160.85|4160.85|0
1637942130000|2021-11-26 15:55:30|4161.37|4161.37|4161.2|4161.2|4161.37|4161.37|4161.2|4161.2|0
1637942140000|2021-11-26 15:55:40|4160.32|4160.32|4160.85|4160.85|4160.85|4160.85|4160.15|4160.15|0
1637942150000|2021-11-26 15:55:50|4160.5|4160.5|4159.01|4159.01|4160.5|4160.5|4159.01|4159.01|0
1637942180000|2021-11-26 15:56:20|4158.84|4158.84|4158.56|4158.56|4158.84|4158.84|4158.03|4158.03|0
1637942190000|2021-11-26 15:56:30|4159.61|4159.61|4159.96|4159.96|4159.96|4159.96|4159.28|4159.28|0
1637942200000|2021-11-26 15:56:40|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|0
1637942210000|2021-11-26 15:56:50|4159.93|4159.93|4161.29|4161.29|4161.29|4161.29|4159.93|4159.93|0
1637942230000|2021-11-26 15:57:10|4161.81|4161.81|4160.89|4160.89|4161.92|4161.92|4160.89|4160.89|0
1637942240000|2021-11-26 15:57:20|4161.07|4161.07|4163.67|4163.67|4163.67|4163.67|4161.07|4161.07|0
1637942250000|2021-11-26 15:57:30|4162.09|4162.09|4162.09|4162.09|4162.79|4162.79|4162.09|4162.09|0
1637942260000|2021-11-26 15:57:40|4161.74|4161.74|4161.07|4161.07|4161.74|4161.74|4161.07|4161.07|0
1637942270000|2021-11-26 15:57:50|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|0
1637942280000|2021-11-26 15:58:00|4161.3|4161.3|4161.12|4161.12|4161.3|4161.3|4161.12|4161.12|0
1637942300000|2021-11-26 15:58:20|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|0
1637942310000|2021-11-26 15:58:30|4159.9|4159.9|4160.4|4160.4|4160.4|4160.4|4159.9|4159.9|0
1637942320000|2021-11-26 15:58:40|4161.75|4161.75|4162.6|4162.6|4162.6|4162.6|4161.75|4161.75|0
1637942330000|2021-11-26 15:58:50|4162.78|4162.78|4161.37|4161.37|4162.78|4162.78|4161.37|4161.37|0
1637942340000|2021-11-26 15:59:00|4160.85|4160.85|4160.35|4160.35|4160.85|4160.85|4159.29|4159.29|0
1637942350000|2021-11-26 15:59:10|4160.46|4160.46|4160.81|4160.81|4161.69|4161.69|4160.46|4160.46|0
1637942380000|2021-11-26 15:59:40|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|0
1637942390000|2021-11-26 15:59:50|4159.82|4159.82|4157.73|4157.73|4159.82|4159.82|4157.73|4157.73|0
1637942400000|2021-11-26 16:00:00|4156.38|4156.38|4155.69|4155.69|4156.58|4156.58|4154.81|4154.81|0
1637942410000|2021-11-26 16:00:10|4155.85|4155.85|4155.18|4155.18|4155.85|4155.85|4155.18|4155.18|0
1637942420000|2021-11-26 16:00:20|4155.53|4155.53|4156.03|4156.03|4156.2|4156.2|4155.53|4155.53|0
1637942430000|2021-11-26 16:00:30|4155.85|4155.85|4155.85|4155.85|4155.85|4155.85|4155.85|4155.85|0
1637942440000|2021-11-26 16:00:40|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|0
1637942450000|2021-11-26 16:00:50|4155.85|4155.85|4156.53|4156.53|4156.53|4156.53|4155.85|4155.85|0
1637942460000|2021-11-26 16:01:00|4157.2|4157.2|4156.53|4156.53|4157.2|4157.2|4156.53|4156.53|0
1637942470000|2021-11-26 16:01:10|4156.42|4156.42|4156.42|4156.42|4156.6|4156.6|4156.42|4156.42|0
1637942480000|2021-11-26 16:01:20|4156.77|4156.77|4156.42|4156.42|4156.95|4156.95|4156.42|4156.42|0
1637942510000|2021-11-26 16:01:50|4155.9|4155.9|4156.07|4156.07|4156.6|4156.6|4155.9|4155.9|0
1637942520000|2021-11-26 16:02:00|4155.55|4155.55|4156.09|4156.09|4156.25|4156.25|4155.55|4155.55|0
1637942530000|2021-11-26 16:02:10|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|4156.44|0
1637942540000|2021-11-26 16:02:20|4157.11|4157.11|4156.36|4156.36|4157.11|4157.11|4156.36|4156.36|0
1637942550000|2021-11-26 16:02:30|4156.18|4156.18|4156.01|4156.01|4156.18|4156.18|4156.01|4156.01|0
1637942560000|2021-11-26 16:02:40|4156.18|4156.18|4156.36|4156.36|4156.36|4156.36|4156.18|4156.18|0
1637942570000|2021-11-26 16:02:50|4155.01|4155.01|4156.77|4156.77|4156.77|4156.77|4155.01|4155.01|0
1637942580000|2021-11-26 16:03:00|4156.42|4156.42|4155.06|4155.06|4156.42|4156.42|4155.06|4155.06|0
1637942590000|2021-11-26 16:03:10|4155.74|4155.74|4157.02|4157.02|4157.38|4157.38|4155.62|4155.62|0
1637942600000|2021-11-26 16:03:20|4157.2|4157.2|4156.86|4156.86|4157.2|4157.2|4156.86|4156.86|0
1637942610000|2021-11-26 16:03:30|4157.56|4157.56|4156.86|4156.86|4157.56|4157.56|4156.86|4156.86|0
1637942620000|2021-11-26 16:03:40|4156.33|4156.33|4155.46|4155.46|4156.33|4156.33|4154.78|4154.78|0
1637942640000|2021-11-26 16:04:00|4156.13|4156.13|4155.46|4155.46|4156.13|4156.13|4155.46|4155.46|0
1637942660000|2021-11-26 16:04:20|4155.62|4155.62|4154.75|4154.75|4155.62|4155.62|4154.75|4154.75|0
1637942680000|2021-11-26 16:04:40|4155.28|4155.28|4156.13|4156.13|4156.13|4156.13|4155.28|4155.28|0
1637942690000|2021-11-26 16:04:50|4156.31|4156.31|4156.42|4156.42|4156.42|4156.42|4156.31|4156.31|0
1637942700000|2021-11-26 16:05:00|4155.9|4155.9|4155.75|4155.75|4155.9|4155.9|4155.75|4155.75|0
1637942720000|2021-11-26 16:05:20|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|0
1637942730000|2021-11-26 16:05:30|4156.1|4156.1|4156.78|4156.78|4156.78|4156.78|4155.22|4155.22|0
1637942740000|2021-11-26 16:05:40|4156.95|4156.95|4156.6|4156.6|4157.13|4157.13|4155.9|4155.9|0
1637942750000|2021-11-26 16:05:50|4156.43|4156.43|4157.65|4157.65|4157.65|4157.65|4156.43|4156.43|0
1637942760000|2021-11-26 16:06:00|4157.83|4157.83|4158.27|4158.27|4158.27|4158.27|4157.3|4157.3|0
1637942770000|2021-11-26 16:06:10|4158.44|4158.44|4157.22|4157.22|4158.44|4158.44|4157.22|4157.22|0
1637942780000|2021-11-26 16:06:20|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|4156.69|0
1637942800000|2021-11-26 16:06:40|4156.53|4156.53|4156.7|4156.7|4157.05|4157.05|4156.53|4156.53|0
1637942820000|2021-11-26 16:07:00|4156.65|4156.65|4157|4157|4157|4157|4156.65|4156.65|0
1637942830000|2021-11-26 16:07:10|4157.17|4157.17|4158.73|4158.73|4158.73|4158.73|4157.17|4157.17|0
1637942840000|2021-11-26 16:07:20|4158.84|4158.84|4158.61|4158.61|4158.84|4158.84|4158.61|4158.61|0
1637942850000|2021-11-26 16:07:30|4158.79|4158.79|4158.61|4158.61|4158.79|4158.79|4157.91|4157.91|0
1637942860000|2021-11-26 16:07:40|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|0
1637942870000|2021-11-26 16:07:50|4158.79|4158.79|4157.73|4157.73|4158.79|4158.79|4157.73|4157.73|0
1637942880000|2021-11-26 16:08:00|4158.41|4158.41|4158.52|4158.52|4158.52|4158.52|4157.31|4157.31|0
1637942890000|2021-11-26 16:08:10|4157.84|4157.84|4157.48|4157.48|4158|4158|4157.48|4157.48|0
1637942900000|2021-11-26 16:08:20|4158.15|4158.15|4158.15|4158.15|4158.83|4158.83|4158.15|4158.15|0
1637942910000|2021-11-26 16:08:30|4157.48|4157.48|4157.99|4157.99|4158.15|4158.15|4157.48|4157.48|0
1637942920000|2021-11-26 16:08:40|4157.32|4157.32|4158.52|4158.52|4158.52|4158.52|4157.14|4157.14|0
1637942930000|2021-11-26 16:08:50|4159.2|4159.2|4160.08|4160.08|4160.08|4160.08|4159.2|4159.2|0
1637942940000|2021-11-26 16:09:00|4159.41|4159.41|4159.65|4159.65|4160.99|4160.99|4159.06|4159.06|0
1637942950000|2021-11-26 16:09:10|4159.48|4159.48|4159.83|4159.83|4159.83|4159.83|4159.48|4159.48|0
1637942960000|2021-11-26 16:09:20|4160|4160|4158.98|4158.98|4160|4160|4158.45|4158.45|0
1637942970000|2021-11-26 16:09:30|4158.3|4158.3|4157.95|4157.95|4158.98|4158.98|4157.27|4157.27|0
1637942980000|2021-11-26 16:09:40|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1637942990000|2021-11-26 16:09:50|4159.15|4159.15|4157.95|4157.95|4159.15|4159.15|4157.95|4157.95|0
1637943000000|2021-11-26 16:10:00|4158.3|4158.3|4159|4159|4159|4159|4158.3|4158.3|0
1637943010000|2021-11-26 16:10:10|4158.65|4158.65|4159.35|4159.35|4159.35|4159.35|4158.65|4158.65|0
1637943020000|2021-11-26 16:10:20|4158.65|4158.65|4158.65|4158.65|4160.05|4160.05|4158.65|4158.65|0
1637943030000|2021-11-26 16:10:30|4159.18|4159.18|4158.33|4158.33|4159.18|4159.18|4158.33|4158.33|0
1637943040000|2021-11-26 16:10:40|4158.17|4158.17|4158.34|4158.34|4158.34|4158.34|4157.29|4157.29|0
1637943050000|2021-11-26 16:10:50|4158.23|4158.23|4157.7|4157.7|4158.23|4158.23|4157.17|4157.17|0
1637943060000|2021-11-26 16:11:00|4157.35|4157.35|4157.9|4157.9|4157.9|4157.9|4157.35|4157.35|0
1637943070000|2021-11-26 16:11:10|4157.2|4157.2|4158.43|4158.43|4158.43|4158.43|4157.2|4157.2|0
1637943080000|2021-11-26 16:11:20|4158.96|4158.96|4157.23|4157.23|4158.96|4158.96|4157.23|4157.23|0
1637943090000|2021-11-26 16:11:30|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|0
1637943100000|2021-11-26 16:11:40|4157.87|4157.87|4155.79|4155.79|4157.87|4157.87|4154.39|4154.39|0
1637943110000|2021-11-26 16:11:50|4156.14|4156.14|4155.59|4155.59|4156.49|4156.49|4155.59|4155.59|0
1637943120000|2021-11-26 16:12:00|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|4156.47|0
1637943130000|2021-11-26 16:12:10|4155.79|4155.79|4154.89|4154.89|4155.79|4155.79|4154.72|4154.72|0
1637943140000|2021-11-26 16:12:20|4155.57|4155.57|4156.07|4156.07|4156.24|4156.24|4155.57|4155.57|0
1637943150000|2021-11-26 16:12:30|4155.72|4155.72|4156.07|4156.07|4156.07|4156.07|4155.72|4155.72|0
1637943160000|2021-11-26 16:12:40|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|4155.9|0
1637943170000|2021-11-26 16:12:50|4156.07|4156.07|4155.72|4155.72|4156.07|4156.07|4155.72|4155.72|0
1637943180000|2021-11-26 16:13:00|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|4155.61|0
1637943200000|2021-11-26 16:13:20|4155.26|4155.26|4154.94|4154.94|4155.26|4155.26|4153.86|4153.86|0
1637943210000|2021-11-26 16:13:30|4155.61|4155.61|4155.08|4155.08|4155.61|4155.61|4155.08|4155.08|0
1637943220000|2021-11-26 16:13:40|4154.91|4154.91|4155.08|4155.08|4155.08|4155.08|4154.91|4154.91|0
1637943230000|2021-11-26 16:13:50|4155.61|4155.61|4155.08|4155.08|4155.61|4155.61|4155.08|4155.08|0
1637943240000|2021-11-26 16:14:00|4155.79|4155.79|4155.73|4155.73|4155.79|4155.79|4155.56|4155.56|0
1637943250000|2021-11-26 16:14:10|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|4155.38|0
1637943260000|2021-11-26 16:14:20|4155.55|4155.55|4155.72|4155.72|4155.9|4155.9|4155.2|4155.2|0
1637943270000|2021-11-26 16:14:30|4156.4|4156.4|4156.16|4156.16|4156.51|4156.51|4155.72|4155.72|0
1637943280000|2021-11-26 16:14:40|4155.64|4155.64|4155.7|4155.7|4155.7|4155.7|4155.35|4155.35|0
1637943290000|2021-11-26 16:14:50|4155.46|4155.46|4155.77|4155.77|4155.77|4155.77|4154.79|4154.79|0
1637943300000|2021-11-26 16:15:00|4155.42|4155.42|4155.58|4155.58|4155.58|4155.58|4155.42|4155.42|0
1637943310000|2021-11-26 16:15:10|4156.1|4156.1|4155.14|4155.14|4156.1|4156.1|4154.75|4154.75|0
1637943320000|2021-11-26 16:15:20|4154.79|4154.79|4154.96|4154.96|4154.96|4154.96|4154.79|4154.79|0
1637943330000|2021-11-26 16:15:30|4154.79|4154.79|4154.96|4154.96|4155.49|4155.49|4154.79|4154.79|0
1637943340000|2021-11-26 16:15:40|4154.29|4154.29|4154.99|4154.99|4154.99|4154.99|4154.29|4154.29|0
1637943350000|2021-11-26 16:15:50|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|0
1637943360000|2021-11-26 16:16:00|4155.69|4155.69|4153.78|4153.78|4156.04|4156.04|4153.78|4153.78|0
1637943370000|2021-11-26 16:16:10|4154.31|4154.31|4153.49|4153.49|4154.31|4154.31|4153.49|4153.49|0
1637943390000|2021-11-26 16:16:30|4153.14|4153.14|4153.14|4153.14|4153.82|4153.82|4152.47|4152.47|0
1637943400000|2021-11-26 16:16:40|4153.82|4153.82|4153.49|4153.49|4153.82|4153.82|4152.79|4152.79|0
1637943410000|2021-11-26 16:16:50|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|0
1637943420000|2021-11-26 16:17:00|4153.47|4153.47|4153.44|4153.44|4153.47|4153.47|4153.15|4153.15|0
1637943430000|2021-11-26 16:17:10|4153.26|4153.26|4153|4153|4153.26|4153.26|4153|4153|0
1637943440000|2021-11-26 16:17:20|4152.15|4152.15|4153.52|4153.52|4153.52|4153.52|4152.15|4152.15|0
1637943450000|2021-11-26 16:17:30|4153.36|4153.36|4151.81|4151.81|4153.36|4153.36|4151.81|4151.81|0
1637943460000|2021-11-26 16:17:40|4152.48|4152.48|4152.02|4152.02|4152.54|4152.54|4151.87|4151.87|0
1637943470000|2021-11-26 16:17:50|4151.84|4151.84|4152.19|4152.19|4152.19|4152.19|4151.84|4151.84|0
1637943480000|2021-11-26 16:18:00|4151.52|4151.52|4151.68|4151.68|4151.68|4151.68|4151.52|4151.52|0
1637943490000|2021-11-26 16:18:10|4152.35|4152.35|4152.3|4152.3|4152.35|4152.35|4152.3|4152.3|0
1637943500000|2021-11-26 16:18:20|4151.78|4151.78|4152.71|4152.71|4152.71|4152.71|4151.78|4151.78|0
1637943510000|2021-11-26 16:18:30|4152.88|4152.88|4152.53|4152.53|4152.88|4152.88|4152.35|4152.35|0
1637943520000|2021-11-26 16:18:40|4153.06|4153.06|4152.41|4152.41|4153.06|4153.06|4152.24|4152.24|0
1637943530000|2021-11-26 16:18:50|4152.24|4152.24|4152.24|4152.24|4152.24|4152.24|4152.24|4152.24|0
1637943540000|2021-11-26 16:19:00|4150.89|4150.89|4151.04|4151.04|4151.39|4151.39|4150.53|4150.53|0
1637943550000|2021-11-26 16:19:10|4150.86|4150.86|4150.74|4150.74|4150.86|4150.86|4150.74|4150.74|0
1637943560000|2021-11-26 16:19:20|4150.22|4150.22|4150.58|4150.58|4150.58|4150.58|4149.54|4149.54|0
1637943570000|2021-11-26 16:19:30|4150.93|4150.93|4150.25|4150.25|4150.93|4150.93|4150.25|4150.25|0
1637943580000|2021-11-26 16:19:40|4150.08|4150.08|4151.78|4151.78|4151.78|4151.78|4150.08|4150.08|0
1637943590000|2021-11-26 16:19:50|4151.96|4151.96|4152.63|4152.63|4152.63|4152.63|4151.96|4151.96|0
1637943600000|2021-11-26 16:20:00|4153.51|4153.51|4152.6|4152.6|4153.51|4153.51|4152.6|4152.6|0
1637943610000|2021-11-26 16:20:10|4153.13|4153.13|4153.19|4153.19|4153.19|4153.19|4152.95|4152.95|0
1637943620000|2021-11-26 16:20:20|4153.07|4153.07|4153.75|4153.75|4153.75|4153.75|4152.04|4152.04|0
1637943630000|2021-11-26 16:20:30|4153.57|4153.57|4153.47|4153.47|4153.57|4153.57|4153.47|4153.47|0
1637943640000|2021-11-26 16:20:40|4153.64|4153.64|4153.64|4153.64|4153.64|4153.64|4152.97|4152.97|0
1637943650000|2021-11-26 16:20:50|4154.17|4154.17|4153.99|4153.99|4154.17|4154.17|4153.99|4153.99|0
1637943660000|2021-11-26 16:21:00|4153.32|4153.32|4154.55|4154.55|4154.55|4154.55|4153.32|4153.32|0
1637943670000|2021-11-26 16:21:10|4155.07|4155.07|4155.79|4155.79|4155.79|4155.79|4154.38|4154.38|0
1637943680000|2021-11-26 16:21:20|4155.67|4155.67|4155.83|4155.83|4155.83|4155.83|4155.67|4155.67|0
1637943690000|2021-11-26 16:21:30|4155.67|4155.67|4154.97|4154.97|4155.67|4155.67|4154.97|4154.97|0
1637943700000|2021-11-26 16:21:40|4154.62|4154.62|4155.14|4155.14|4155.14|4155.14|4154.62|4154.62|0
1637943710000|2021-11-26 16:21:50|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|4156.02|0
1637943720000|2021-11-26 16:22:00|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|4155.49|0
1637943730000|2021-11-26 16:22:10|4154.97|4154.97|4155.29|4155.29|4155.84|4155.84|4154.97|4154.97|0
1637943740000|2021-11-26 16:22:20|4155.17|4155.17|4152.97|4152.97|4155.2|4155.2|4152.97|4152.97|0
1637943750000|2021-11-26 16:22:30|4152.42|4152.42|4153.04|4153.04|4153.04|4153.04|4152.19|4152.19|0
1637943770000|2021-11-26 16:22:50|4153.27|4153.27|4153.56|4153.56|4153.73|4153.73|4153.1|4153.1|0
1637943780000|2021-11-26 16:23:00|4153.38|4153.38|4152.51|4152.51|4153.38|4153.38|4152.51|4152.51|0
1637943790000|2021-11-26 16:23:10|4151.81|4151.81|4152.51|4152.51|4152.51|4152.51|4151.81|4151.81|0
1637943800000|2021-11-26 16:23:20|4152.56|4152.56|4151.86|4151.86|4152.56|4152.56|4151.86|4151.86|0
1637943810000|2021-11-26 16:23:30|4152.21|4152.21|4152.88|4152.88|4152.88|4152.88|4152.21|4152.21|0
1637943820000|2021-11-26 16:23:40|4152.21|4152.21|4152.88|4152.88|4152.88|4152.88|4152.21|4152.21|0
1637943840000|2021-11-26 16:24:00|4153.24|4153.24|4153.94|4153.94|4153.94|4153.94|4153.24|4153.24|0
1637943850000|2021-11-26 16:24:10|4154.29|4154.29|4154.44|4154.44|4154.61|4154.61|4154.29|4154.29|0
1637943860000|2021-11-26 16:24:20|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|0
1637943870000|2021-11-26 16:24:30|4154.29|4154.29|4154.29|4154.29|4154.29|4154.29|4154.29|4154.29|0
1637943880000|2021-11-26 16:24:40|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|0
1637943890000|2021-11-26 16:24:50|4154.35|4154.35|4153.64|4153.64|4154.35|4154.35|4153.64|4153.64|0
1637943900000|2021-11-26 16:25:00|4152.97|4152.97|4153.99|4153.99|4154.02|4154.02|4152.97|4152.97|0
1637943910000|2021-11-26 16:25:10|4153.94|4153.94|4153.77|4153.77|4153.94|4153.94|4153.77|4153.77|0
1637943920000|2021-11-26 16:25:20|4153.59|4153.59|4153.06|4153.06|4153.74|4153.74|4153.06|4153.06|0
1637943930000|2021-11-26 16:25:30|4153.74|4153.74|4154.99|4154.99|4154.99|4154.99|4153.06|4153.06|0
1637943940000|2021-11-26 16:25:40|4155.67|4155.67|4157.01|4157.01|4157.51|4157.51|4155.67|4155.67|0
1637943950000|2021-11-26 16:25:50|4157.54|4157.54|4157.72|4157.72|4158.57|4158.57|4156.5|4156.5|0
1637943960000|2021-11-26 16:26:00|4156.85|4156.85|4155.97|4155.97|4157.47|4157.47|4155.97|4155.97|0
1637943970000|2021-11-26 16:26:10|4156.65|4156.65|4156.17|4156.17|4157.23|4157.23|4156.17|4156.17|0
1637943980000|2021-11-26 16:26:20|4155.47|4155.47|4155.82|4155.82|4155.82|4155.82|4155.15|4155.15|0
1637943990000|2021-11-26 16:26:30|4154.6|4154.6|4154.77|4154.77|4154.77|4154.77|4154.6|4154.6|0
1637944000000|2021-11-26 16:26:40|4154.95|4154.95|4155.3|4155.3|4155.3|4155.3|4154.95|4154.95|0
1637944010000|2021-11-26 16:26:50|4155.97|4155.97|4155.97|4155.97|4155.97|4155.97|4155.97|4155.97|0
1637944020000|2021-11-26 16:27:00|4156.03|4156.03|4156.55|4156.55|4156.55|4156.55|4156.03|4156.03|0
1637944030000|2021-11-26 16:27:10|4155.85|4155.85|4155.62|4155.62|4155.97|4155.97|4155.17|4155.17|0
1637944040000|2021-11-26 16:27:20|4155.09|4155.09|4154.8|4154.8|4155.27|4155.27|4153.95|4153.95|0
1637944050000|2021-11-26 16:27:30|4154.62|4154.62|4155.9|4155.9|4156.58|4156.58|4154.62|4154.62|0
1637944060000|2021-11-26 16:27:40|4156.08|4156.08|4155.9|4155.9|4156.08|4156.08|4155.9|4155.9|0
1637944070000|2021-11-26 16:27:50|4156.58|4156.58|4154.53|4154.53|4156.58|4156.58|4154.53|4154.53|0
1637944080000|2021-11-26 16:28:00|4155.2|4155.2|4155.55|4155.55|4155.55|4155.55|4155.2|4155.2|0
1637944090000|2021-11-26 16:28:10|4155.61|4155.61|4155.08|4155.08|4155.61|4155.61|4155.08|4155.08|0
1637944100000|2021-11-26 16:28:20|4155.78|4155.78|4155.81|4155.81|4155.81|4155.81|4155.43|4155.43|0
1637944110000|2021-11-26 16:28:30|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|4155.65|0
1637944120000|2021-11-26 16:28:40|4154.97|4154.97|4154.41|4154.41|4154.97|4154.97|4153.9|4153.9|0
1637944130000|2021-11-26 16:28:50|4153.73|4153.73|4153.23|4153.23|4153.73|4153.73|4153.06|4153.06|0
1637944140000|2021-11-26 16:29:00|4152.71|4152.71|4153.53|4153.53|4154.06|4154.06|4152.71|4152.71|0
1637944150000|2021-11-26 16:29:10|4154.06|4154.06|4153.95|4153.95|4154.06|4154.06|4153.43|4153.43|0
1637944160000|2021-11-26 16:29:20|4152.6|4152.6|4152.8|4152.8|4153.28|4153.28|4152.45|4152.45|0
1637944170000|2021-11-26 16:29:30|4153.48|4153.48|4154.3|4154.3|4154.48|4154.48|4153.48|4153.48|0
1637944180000|2021-11-26 16:29:40|4153.95|4153.95|4152.75|4152.75|4153.95|4153.95|4152.75|4152.75|0
1637944190000|2021-11-26 16:29:50|4152.4|4152.4|4155.09|4155.09|4155.09|4155.09|4152.4|4152.4|0
1638173700000|2021-11-29 08:15:00|4154.95|4154.95|4156|4156|4156|4156|4154.95|4154.95|0
1638173710000|2021-11-29 08:15:10|4156.35|4156.35|4153.78|4153.78|4158.16|4158.16|4149.22|4149.22|0
1638173720000|2021-11-29 08:15:20|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|4156.24|0
1638173730000|2021-11-29 08:15:30|4157.59|4157.59|4159.46|4159.46|4159.46|4159.46|4157.59|4157.59|0
1638173750000|2021-11-29 08:15:50|4156.66|4156.66|4156.66|4156.66|4156.66|4156.66|4156.66|4156.66|0
1638173760000|2021-11-29 08:16:00|4156.54|4156.54|4162.1|4162.1|4162.1|4162.1|4156.54|4156.54|0
1638173770000|2021-11-29 08:16:10|4161.98|4161.98|4164.66|4164.66|4164.66|4164.66|4161.98|4161.98|0
1638173780000|2021-11-29 08:16:20|4165.02|4165.02|4164.66|4164.66|4165.02|4165.02|4164.66|4164.66|0
1638173790000|2021-11-29 08:16:30|4163.31|4163.31|4163.31|4163.31|4163.31|4163.31|4163.31|4163.31|0
1638173800000|2021-11-29 08:16:40|4162.64|4162.64|4160.41|4160.41|4162.64|4162.64|4160.41|4160.41|0
1638173810000|2021-11-29 08:16:50|4161.11|4161.11|4161.11|4161.11|4161.11|4161.11|4161.11|4161.11|0
1638173820000|2021-11-29 08:17:00|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|0
1638173830000|2021-11-29 08:17:10|4159.71|4159.71|4158.01|4158.01|4159.71|4159.71|4158.01|4158.01|0
1638173840000|2021-11-29 08:17:20|4157.3|4157.3|4156.78|4156.78|4157.3|4157.3|4154.67|4154.67|0
1638173850000|2021-11-29 08:17:30|4155.43|4155.43|4152.27|4152.27|4155.43|4155.43|4152.27|4152.27|0
1638173860000|2021-11-29 08:17:40|4151.69|4151.69|4154.85|4154.85|4154.85|4154.85|4151.69|4151.69|0
1638173880000|2021-11-29 08:18:00|4154.17|4154.17|4154.85|4154.85|4154.85|4154.85|4154.17|4154.17|0
1638173890000|2021-11-29 08:18:10|4155.9|4155.9|4157.48|4157.48|4157.48|4157.48|4155.9|4155.9|0
1638173900000|2021-11-29 08:18:20|4157.64|4157.64|4153.51|4153.51|4157.64|4157.64|4153.51|4153.51|0
1638173910000|2021-11-29 08:18:30|4152.16|4152.16|4153.63|4153.63|4153.63|4153.63|4152.16|4152.16|0
1638173920000|2021-11-29 08:18:40|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|0
1638173930000|2021-11-29 08:18:50|4154|4154|4154|4154|4154|4154|4154|4154|0
1638173950000|2021-11-29 08:19:10|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|0
1638173970000|2021-11-29 08:19:30|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|0
1638173980000|2021-11-29 08:19:40|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|4157.46|0
1638173990000|2021-11-29 08:19:50|4158.51|4158.51|4156.23|4156.23|4158.51|4158.51|4156.23|4156.23|0
1638174000000|2021-11-29 08:20:00|4156.91|4156.91|4157.96|4157.96|4157.96|4157.96|4156.91|4156.91|0
1638174010000|2021-11-29 08:20:10|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|4157.28|0
1638174020000|2021-11-29 08:20:20|4159.31|4159.31|4159.31|4159.31|4159.84|4159.84|4159.31|4159.31|0
1638174030000|2021-11-29 08:20:30|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|0
1638174040000|2021-11-29 08:20:40|4162.29|4162.29|4163.67|4163.67|4163.67|4163.67|4162.29|4162.29|0
1638174050000|2021-11-29 08:20:50|4163.96|4163.96|4163.96|4163.96|4163.96|4163.96|4163.96|4163.96|0
1638174060000|2021-11-29 08:21:00|4162.61|4162.61|4162.96|4162.96|4162.96|4162.96|4161.21|4161.21|0
1638174070000|2021-11-29 08:21:10|4163.08|4163.08|4163.66|4163.66|4163.66|4163.66|4163.08|4163.08|0
1638174080000|2021-11-29 08:21:20|4163.99|4163.99|4164.22|4164.22|4164.22|4164.22|4163.99|4163.99|0
1638174090000|2021-11-29 08:21:30|4164.9|4164.9|4165.58|4165.58|4165.58|4165.58|4164.9|4164.9|0
1638174100000|2021-11-29 08:21:40|4168.21|4168.21|4169.96|4169.96|4172.59|4172.59|4166.98|4166.98|0
1638174110000|2021-11-29 08:21:50|4170.64|4170.64|4169.76|4169.76|4170.64|4170.64|4169.76|4169.76|0
1638174120000|2021-11-29 08:22:00|4168.18|4168.18|4169.26|4169.26|4169.26|4169.26|4167.5|4167.5|0
1638174130000|2021-11-29 08:22:10|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|0
1638174140000|2021-11-29 08:22:20|4169.96|4169.96|4169.96|4169.96|4169.96|4169.96|4169.96|4169.96|0
1638174150000|2021-11-29 08:22:30|4169.28|4169.28|4167.88|4167.88|4170.69|4170.69|4167.88|4167.88|0
1638174160000|2021-11-29 08:22:40|4167.65|4167.65|4167.65|4167.65|4167.65|4167.65|4166.97|4166.97|0
1638174170000|2021-11-29 08:22:50|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|0
1638174190000|2021-11-29 08:23:10|4170.45|4170.45|4170.83|4170.83|4170.83|4170.83|4168.02|4168.02|0
1638174210000|2021-11-29 08:23:30|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|0
1638174230000|2021-11-29 08:23:50|4167.29|4167.29|4169.04|4169.04|4169.04|4169.04|4167.29|4167.29|0
1638174240000|2021-11-29 08:24:00|4168.55|4168.55|4168.37|4168.37|4168.55|4168.55|4168.2|4168.2|0
1638174250000|2021-11-29 08:24:10|4167.15|4167.15|4166.45|4166.45|4167.85|4167.85|4166.45|4166.45|0
1638174260000|2021-11-29 08:24:20|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|0
1638174280000|2021-11-29 08:24:40|4168.73|4168.73|4165.35|4165.35|4168.73|4168.73|4165.35|4165.35|0
1638174300000|2021-11-29 08:25:00|4163.77|4163.77|4164.82|4164.82|4164.82|4164.82|4163.77|4163.77|0
1638174310000|2021-11-29 08:25:10|4164.15|4164.15|4165.61|4165.61|4165.61|4165.61|4164.15|4164.15|0
1638174320000|2021-11-29 08:25:20|4162.98|4162.98|4161.93|4161.93|4162.98|4162.98|4160.88|4160.88|0
1638174330000|2021-11-29 08:25:30|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|0
1638174350000|2021-11-29 08:25:50|4160.93|4160.93|4160.88|4160.88|4162.11|4162.11|4160.41|4160.41|0
1638174360000|2021-11-29 08:26:00|4159.83|4159.83|4159.24|4159.24|4159.83|4159.83|4158.48|4158.48|0
1638174370000|2021-11-29 08:26:10|4158.19|4158.19|4158.87|4158.87|4158.87|4158.87|4158.19|4158.19|0
1638174390000|2021-11-29 08:26:30|4158.34|4158.34|4157.81|4157.81|4158.34|4158.34|4157.81|4157.81|0
1638174400000|2021-11-29 08:26:40|4158.49|4158.49|4157.61|4157.61|4158.49|4158.49|4157.61|4157.61|0
1638174410000|2021-11-29 08:26:50|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|0
1638174420000|2021-11-29 08:27:00|4159.81|4159.81|4156.68|4156.68|4159.81|4159.81|4156.68|4156.68|0
1638174440000|2021-11-29 08:27:20|4156.5|4156.5|4157.03|4157.03|4157.03|4157.03|4156.5|4156.5|0
1638174450000|2021-11-29 08:27:30|4156.5|4156.5|4157.03|4157.03|4157.03|4157.03|4156.5|4156.5|0
1638174460000|2021-11-29 08:27:40|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|4157.21|0
1638174470000|2021-11-29 08:27:50|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|0
1638174480000|2021-11-29 08:28:00|4158.03|4158.03|4161.51|4161.51|4161.51|4161.51|4158.03|4158.03|0
1638174490000|2021-11-29 08:28:10|4160.63|4160.63|4161.31|4161.31|4161.99|4161.99|4160.63|4160.63|0
1638174500000|2021-11-29 08:28:20|4160.63|4160.63|4163.97|4163.97|4163.97|4163.97|4160.11|4160.11|0
1638174510000|2021-11-29 08:28:30|4162.62|4162.62|4156.83|4156.83|4162.62|4162.62|4156.13|4156.13|0
1638174520000|2021-11-29 08:28:40|4157.5|4157.5|4159.91|4159.91|4159.91|4159.91|4157.5|4157.5|0
1638174530000|2021-11-29 08:28:50|4158.33|4158.33|4159.38|4159.38|4159.38|4159.38|4158.33|4158.33|0
1638174540000|2021-11-29 08:29:00|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|0
1638174550000|2021-11-29 08:29:10|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|4156.99|0
1638174560000|2021-11-29 08:29:20|4158.34|4158.34|4158.17|4158.17|4158.34|4158.34|4158.17|4158.17|0
1638174570000|2021-11-29 08:29:30|4159.4|4159.4|4157.32|4157.32|4159.4|4159.4|4157.32|4157.32|0
1638174580000|2021-11-29 08:29:40|4157.15|4157.15|4156.8|4156.8|4157.15|4157.15|4156.8|4156.8|0
1638174590000|2021-11-29 08:29:50|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|4155.45|0
1638174600000|2021-11-29 08:30:00|4153.34|4153.34|4152.99|4152.99|4154.22|4154.22|4152.99|4152.99|0
1638174610000|2021-11-29 08:30:10|4152.87|4152.87|4151.62|4151.62|4152.87|4152.87|4151.62|4151.62|0
1638174620000|2021-11-29 08:30:20|4153.02|4153.02|4151.66|4151.66|4155.67|4155.67|4151.31|4151.31|0
1638174630000|2021-11-29 08:30:30|4152.34|4152.34|4151.46|4151.46|4152.34|4152.34|4151.46|4151.46|0
1638174640000|2021-11-29 08:30:40|4153.39|4153.39|4154.94|4154.94|4154.94|4154.94|4153.01|4153.01|0
1638174660000|2021-11-29 08:31:00|4153.54|4153.54|4154.73|4154.73|4154.73|4154.73|4152.51|4152.51|0
1638174680000|2021-11-29 08:31:20|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|0
1638174690000|2021-11-29 08:31:30|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|0
1638174700000|2021-11-29 08:31:40|4155.53|4155.53|4155.58|4155.58|4155.58|4155.58|4155.53|4155.53|0
1638174730000|2021-11-29 08:32:10|4155.25|4155.25|4155.95|4155.95|4155.95|4155.95|4155.25|4155.25|0
1638174740000|2021-11-29 08:32:20|4156.19|4156.19|4157.33|4157.33|4157.33|4157.33|4155.25|4155.25|0
1638174750000|2021-11-29 08:32:30|4158.38|4158.38|4158.81|4158.81|4158.81|4158.81|4158.38|4158.38|0
1638174760000|2021-11-29 08:32:40|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|4159.33|0
1638174770000|2021-11-29 08:32:50|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|4159.86|0
1638174780000|2021-11-29 08:33:00|4160.38|4160.38|4161.09|4161.09|4161.09|4161.09|4160.38|4160.38|0
1638174790000|2021-11-29 08:33:10|4160.38|4160.38|4156.33|4156.33|4160.38|4160.38|4156.33|4156.33|0
1638174800000|2021-11-29 08:33:20|4155.62|4155.62|4158.13|4158.13|4159.31|4159.31|4155.62|4155.62|0
1638174810000|2021-11-29 08:33:30|4160.06|4160.06|4161.53|4161.53|4161.53|4161.53|4160.06|4160.06|0
1638174820000|2021-11-29 08:33:40|4162.58|4162.58|4164.11|4164.11|4164.11|4164.11|4162.58|4162.58|0
1638174850000|2021-11-29 08:34:10|4163.43|4163.43|4163.61|4163.61|4163.61|4163.61|4163.43|4163.43|0
1638174860000|2021-11-29 08:34:20|4163.72|4163.72|4164.43|4164.43|4181.08|4181.08|4163.72|4163.72|0
1638174870000|2021-11-29 08:34:30|4164.95|4164.95|4163.9|4163.9|4164.95|4164.95|4163.9|4163.9|0
1638174880000|2021-11-29 08:34:40|4163.72|4163.72|4162.01|4162.01|4163.72|4163.72|4162.01|4162.01|0
1638174890000|2021-11-29 08:34:50|4163.77|4163.77|4162.54|4162.54|4163.77|4163.77|4162.54|4162.54|0
1638174900000|2021-11-29 08:35:00|4163.59|4163.59|4163.59|4163.59|4163.59|4163.59|4163.59|4163.59|0
1638174940000|2021-11-29 08:35:40|4163.07|4163.07|4161.01|4161.01|4163.07|4163.07|4161.01|4161.01|0
1638174950000|2021-11-29 08:35:50|4160.84|4160.84|4159.61|4159.61|4160.84|4160.84|4159.26|4159.26|0
1638174960000|2021-11-29 08:36:00|4160.14|4160.14|4161.02|4161.02|4161.02|4161.02|4159.99|4159.99|0
1638174980000|2021-11-29 08:36:20|4162.77|4162.77|4162.77|4162.77|4162.77|4162.77|4162.77|4162.77|0
1638175000000|2021-11-29 08:36:40|4162.94|4162.94|4165.87|4165.87|4165.87|4165.87|4162.94|4162.94|0
1638175010000|2021-11-29 08:36:50|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|0
1638175020000|2021-11-29 08:37:00|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|0
1638175030000|2021-11-29 08:37:10|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|4164.09|0
1638175040000|2021-11-29 08:37:20|4163.74|4163.74|4163.39|4163.39|4163.92|4163.92|4163.39|4163.39|0
1638175060000|2021-11-29 08:37:40|4164.79|4164.79|4164.62|4164.62|4164.79|4164.79|4164.62|4164.62|0
1638175070000|2021-11-29 08:37:50|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.07|4163.07|0
1638175080000|2021-11-29 08:38:00|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|4163.79|0
1638175100000|2021-11-29 08:38:20|4163.31|4163.31|4161.73|4161.73|4163.31|4163.31|4161.73|4161.73|0
1638175110000|2021-11-29 08:38:30|4162.08|4162.08|4161.91|4161.91|4162.08|4162.08|4161.91|4161.91|0
1638175120000|2021-11-29 08:38:40|4163.32|4163.32|4162.97|4162.97|4163.49|4163.49|4162.97|4162.97|0
1638175130000|2021-11-29 08:38:50|4162.62|4162.62|4161.39|4161.39|4162.62|4162.62|4161.21|4161.21|0
1638175140000|2021-11-29 08:39:00|4161.76|4161.76|4161.81|4161.81|4161.81|4161.81|4161.76|4161.76|0
1638175150000|2021-11-29 08:39:10|4159.71|4159.71|4160.51|4160.51|4160.51|4160.51|4159.35|4159.35|0
1638175160000|2021-11-29 08:39:20|4161.19|4161.19|4161.92|4161.92|4162.59|4162.59|4161.19|4161.19|0
1638175180000|2021-11-29 08:39:40|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|0
1638175190000|2021-11-29 08:39:50|4161.04|4161.04|4161.2|4161.2|4161.36|4161.36|4161.04|4161.04|0
1638175200000|2021-11-29 08:40:00|4162.25|4162.25|4161.55|4161.55|4162.25|4162.25|4161.55|4161.55|0
1638175210000|2021-11-29 08:40:10|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|0
1638175220000|2021-11-29 08:40:20|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|0
1638175230000|2021-11-29 08:40:30|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|4159.67|0
1638175260000|2021-11-29 08:41:00|4159.32|4159.32|4159.65|4159.65|4159.65|4159.65|4159.32|4159.32|0
1638175270000|2021-11-29 08:41:10|4160.33|4160.33|4162.76|4162.76|4162.76|4162.76|4160.33|4160.33|0
1638175280000|2021-11-29 08:41:20|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|0
1638175300000|2021-11-29 08:41:40|4163.28|4163.28|4162.7|4162.7|4163.28|4163.28|4162.7|4162.7|0
1638175320000|2021-11-29 08:42:00|4161.99|4161.99|4161.99|4161.99|4161.99|4161.99|4161.99|4161.99|0
1638175330000|2021-11-29 08:42:10|4161.88|4161.88|4159.85|4159.85|4161.88|4161.88|4159.85|4159.85|0
1638175350000|2021-11-29 08:42:30|4160.29|4160.29|4162.72|4162.72|4162.72|4162.72|4160.14|4160.14|0
1638175380000|2021-11-29 08:43:00|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|0
1638175390000|2021-11-29 08:43:10|4163.02|4163.02|4162.67|4162.67|4163.02|4163.02|4162.67|4162.67|0
1638175400000|2021-11-29 08:43:20|4161.09|4161.09|4160.42|4160.42|4161.09|4161.09|4160.42|4160.42|0
1638175410000|2021-11-29 08:43:30|4162.17|4162.17|4163.52|4163.52|4163.52|4163.52|4162.17|4162.17|0
1638175420000|2021-11-29 08:43:40|4162.65|4162.65|4162.47|4162.47|4162.65|4162.65|4162.47|4162.47|0
1638175430000|2021-11-29 08:43:50|4161.79|4161.79|4161.09|4161.09|4161.79|4161.79|4161.09|4161.09|0
1638175440000|2021-11-29 08:44:00|4160.42|4160.42|4161.09|4161.09|4161.09|4161.09|4160.42|4160.42|0
1638175450000|2021-11-29 08:44:10|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|0
1638175460000|2021-11-29 08:44:20|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|4162.04|0
1638175470000|2021-11-29 08:44:30|4161.86|4161.86|4162.54|4162.54|4162.54|4162.54|4161.86|4161.86|0
1638175480000|2021-11-29 08:44:40|4164.44|4164.44|4165|4165|4165|4165|4164.44|4164.44|0
1638175520000|2021-11-29 08:45:20|4165.18|4165.18|4165.18|4165.18|4165.18|4165.18|4165.18|4165.18|0
1638175530000|2021-11-29 08:45:30|4166.4|4166.4|4166.93|4166.93|4166.93|4166.93|4166.4|4166.4|0
1638175560000|2021-11-29 08:46:00|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1638175570000|2021-11-29 08:46:10|4168.02|4168.02|4167.7|4167.7|4168.02|4168.02|4167.7|4167.7|0
1638175580000|2021-11-29 08:46:20|4166.3|4166.3|4166.89|4166.89|4166.89|4166.89|4166.3|4166.3|0
1638175590000|2021-11-29 08:46:30|4166.21|4166.21|4166.21|4166.21|4166.21|4166.21|4166.21|4166.21|0
1638175600000|2021-11-29 08:46:40|4165.54|4165.54|4165.01|4165.01|4165.54|4165.54|4165.01|4165.01|0
1638175610000|2021-11-29 08:46:50|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|0
1638175620000|2021-11-29 08:47:00|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|0
1638175630000|2021-11-29 08:47:10|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|0
1638175640000|2021-11-29 08:47:20|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|0
1638175650000|2021-11-29 08:47:30|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1638175660000|2021-11-29 08:47:40|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|0
1638175680000|2021-11-29 08:48:00|4168.94|4168.94|4170.29|4170.29|4170.29|4170.29|4168.94|4168.94|0
1638175690000|2021-11-29 08:48:10|4169.96|4169.96|4169.96|4169.96|4169.96|4169.96|4169.96|4169.96|0
1638175700000|2021-11-29 08:48:20|4169.61|4169.61|4168.08|4168.08|4169.61|4169.61|4168.08|4168.08|0
1638175710000|2021-11-29 08:48:30|4167.38|4167.38|4167.72|4167.72|4167.72|4167.72|4167.01|4167.01|0
1638175720000|2021-11-29 08:48:40|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|4167.86|0
1638175740000|2021-11-29 08:49:00|4168.39|4168.39|4167.28|4167.28|4168.39|4168.39|4167.28|4167.28|0
1638175750000|2021-11-29 08:49:10|4167.02|4167.02|4165.64|4165.64|4167.02|4167.02|4165.64|4165.64|0
1638175760000|2021-11-29 08:49:20|4165.59|4165.59|4165.47|4165.47|4165.59|4165.59|4165.47|4165.47|0
1638175770000|2021-11-29 08:49:30|4164.12|4164.12|4164.01|4164.01|4164.68|4164.68|4164.01|4164.01|0
1638175790000|2021-11-29 08:49:50|4162.6|4162.6|4162.95|4162.95|4163.13|4163.13|4161.93|4161.93|0
1638175800000|2021-11-29 08:50:00|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|4162.25|0
1638175820000|2021-11-29 08:50:20|4161.58|4161.58|4160.05|4160.05|4161.75|4161.75|4159.87|4159.87|0
1638175840000|2021-11-29 08:50:40|4161.28|4161.28|4160.22|4160.22|4161.28|4161.28|4160.05|4160.05|0
1638175850000|2021-11-29 08:50:50|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|0
1638175860000|2021-11-29 08:51:00|4160.63|4160.63|4158.29|4158.29|4160.63|4160.63|4158.29|4158.29|0
1638175870000|2021-11-29 08:51:10|4157.76|4157.76|4156.56|4156.56|4157.76|4157.76|4156.38|4156.38|0
1638175880000|2021-11-29 08:51:20|4155.51|4155.51|4153.78|4153.78|4155.51|4155.51|4153.78|4153.78|0
1638175900000|2021-11-29 08:51:40|4155.01|4155.01|4155.18|4155.18|4155.18|4155.18|4155.01|4155.01|0
1638175920000|2021-11-29 08:52:00|4154.66|4154.66|4156.45|4156.45|4156.71|4156.71|4154.66|4154.66|0
1638175930000|2021-11-29 08:52:10|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|0
1638175950000|2021-11-29 08:52:30|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|0
1638175960000|2021-11-29 08:52:40|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|0
1638175970000|2021-11-29 08:52:50|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|0
1638175980000|2021-11-29 08:53:00|4157.67|4157.67|4158.38|4158.38|4158.38|4158.38|4157.67|4157.67|0
1638175990000|2021-11-29 08:53:10|4159.05|4159.05|4159.23|4159.23|4159.23|4159.23|4159.05|4159.05|0
1638176000000|2021-11-29 08:53:20|4158.9|4158.9|4157.84|4157.84|4159.06|4159.06|4157.84|4157.84|0
1638176010000|2021-11-29 08:53:30|4157.67|4157.67|4157.79|4157.79|4157.79|4157.79|4157.67|4157.67|0
1638176020000|2021-11-29 08:53:40|4156.74|4156.74|4154.71|4154.71|4156.74|4156.74|4154.71|4154.71|0
1638176030000|2021-11-29 08:53:50|4154.39|4154.39|4152.31|4152.31|4154.66|4154.66|4152.2|4152.2|0
1638176040000|2021-11-29 08:54:00|4151.78|4151.78|4152.66|4152.66|4152.66|4152.66|4151.78|4151.78|0
1638176050000|2021-11-29 08:54:10|4151.98|4151.98|4153.24|4153.24|4153.24|4153.24|4151.98|4151.98|0
1638176060000|2021-11-29 08:54:20|4153.53|4153.53|4153.16|4153.16|4153.53|4153.53|4153.16|4153.16|0
1638176090000|2021-11-29 08:54:50|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|4153.51|0
1638176100000|2021-11-29 08:55:00|4153.68|4153.68|4154.52|4154.52|4154.64|4154.64|4153.51|4153.51|0
1638176120000|2021-11-29 08:55:20|4155.05|4155.05|4156.77|4156.77|4156.77|4156.77|4155.05|4155.05|0
1638176130000|2021-11-29 08:55:30|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|4157.12|0
1638176140000|2021-11-29 08:55:40|4157.48|4157.48|4157.83|4157.83|4157.83|4157.83|4157.48|4157.48|0
1638176150000|2021-11-29 08:55:50|4157.12|4157.12|4156.6|4156.6|4157.12|4157.12|4156.6|4156.6|0
1638176160000|2021-11-29 08:56:00|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|4156.42|0
1638176170000|2021-11-29 08:56:10|4156|4156|4156|4156|4156|4156|4156|4156|0
1638176200000|2021-11-29 08:56:40|4156.88|4156.88|4158.07|4158.07|4158.07|4158.07|4156.88|4156.88|0
1638176210000|2021-11-29 08:56:50|4159.42|4159.42|4159.93|4159.93|4159.93|4159.93|4159.42|4159.42|0
1638176220000|2021-11-29 08:57:00|4160.46|4160.46|4159.58|4159.58|4160.46|4160.46|4159.58|4159.58|0
1638176230000|2021-11-29 08:57:10|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|4158.53|0
1638176240000|2021-11-29 08:57:20|4157.85|4157.85|4158.03|4158.03|4158.03|4158.03|4157.85|4157.85|0
1638176260000|2021-11-29 08:57:40|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|0
1638176270000|2021-11-29 08:57:50|4156.83|4156.83|4156.12|4156.12|4156.83|4156.83|4156.12|4156.12|0
1638176280000|2021-11-29 08:58:00|4155.42|4155.42|4154.92|4154.92|4155.42|4155.42|4154.75|4154.75|0
1638176290000|2021-11-29 08:58:10|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|4154.04|0
1638176300000|2021-11-29 08:58:20|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|4152.99|0
1638176310000|2021-11-29 08:58:30|4152.87|4152.87|4153.23|4153.23|4153.23|4153.23|4152.87|4152.87|0
1638176320000|2021-11-29 08:58:40|4153.75|4153.75|4154.1|4154.1|4154.1|4154.1|4153.75|4153.75|0
1638176330000|2021-11-29 08:58:50|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|0
1638176340000|2021-11-29 08:59:00|4155.32|4155.32|4157.02|4157.02|4157.02|4157.02|4155.32|4155.32|0
1638176350000|2021-11-29 08:59:10|4157.55|4157.55|4157.55|4157.55|4157.72|4157.72|4157.55|4157.55|0
1638176380000|2021-11-29 08:59:40|4157.72|4157.72|4159.25|4159.25|4159.25|4159.25|4157.72|4157.72|0
1638176390000|2021-11-29 08:59:50|4159.6|4159.6|4159.6|4159.6|4159.92|4159.92|4159.6|4159.6|0
1638176400000|2021-11-29 09:00:00|4158.92|4158.92|4159.04|4159.04|4159.04|4159.04|4158.92|4158.92|0
1638176410000|2021-11-29 09:00:10|4159.39|4159.39|4161.27|4161.27|4161.39|4161.39|4159.39|4159.39|0
1638176420000|2021-11-29 09:00:20|4161.12|4161.12|4161.95|4161.95|4161.95|4161.95|4160.95|4160.95|0
1638176430000|2021-11-29 09:00:30|4162.12|4162.12|4161.6|4161.6|4162.12|4162.12|4161.6|4161.6|0
1638176440000|2021-11-29 09:00:40|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|4161.42|0
1638176460000|2021-11-29 09:01:00|4161.77|4161.77|4161.56|4161.56|4161.77|4161.77|4161.56|4161.56|0
1638176470000|2021-11-29 09:01:10|4161.91|4161.91|4162.45|4162.45|4162.45|4162.45|4161.91|4161.91|0
1638176480000|2021-11-29 09:01:20|4162.94|4162.94|4162.99|4162.99|4162.99|4162.99|4162.94|4162.94|0
1638176490000|2021-11-29 09:01:30|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|0
1638176500000|2021-11-29 09:01:40|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|4164.18|0
1638176510000|2021-11-29 09:01:50|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|0
1638176520000|2021-11-29 09:02:00|4162.93|4162.93|4163.95|4163.95|4163.95|4163.95|4162.93|4162.93|0
1638176530000|2021-11-29 09:02:10|4163.28|4163.28|4159.01|4159.01|4163.28|4163.28|4159.01|4159.01|0
1638176540000|2021-11-29 09:02:20|4159.25|4159.25|4159.37|4159.37|4159.37|4159.37|4159.25|4159.25|0
1638176550000|2021-11-29 09:02:30|4160.42|4160.42|4163.72|4163.72|4163.72|4163.72|4160.42|4160.42|0
1638176560000|2021-11-29 09:02:40|4164.4|4164.4|4165.1|4165.1|4165.1|4165.1|4164.4|4164.4|0
1638176570000|2021-11-29 09:02:50|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|0
1638176580000|2021-11-29 09:03:00|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|0
1638176590000|2021-11-29 09:03:10|4164.4|4164.4|4163.72|4163.72|4164.4|4164.4|4163.05|4163.05|0
1638176620000|2021-11-29 09:03:40|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|4164.4|0
1638176630000|2021-11-29 09:03:50|4164.22|4164.22|4164.75|4164.75|4164.75|4164.75|4164.22|4164.22|0
1638176640000|2021-11-29 09:04:00|4164.4|4164.4|4164.22|4164.22|4164.4|4164.4|4164.22|4164.22|0
1638176650000|2021-11-29 09:04:10|4163.86|4163.86|4165.08|4165.08|4165.08|4165.08|4163.86|4163.86|0
1638176660000|2021-11-29 09:04:20|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|0
1638176670000|2021-11-29 09:04:30|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|0
1638176680000|2021-11-29 09:04:40|4165.26|4165.26|4164.38|4164.38|4165.26|4165.26|4164.21|4164.21|0
1638176710000|2021-11-29 09:05:10|4164.21|4164.21|4166.02|4166.02|4166.02|4166.02|4164.21|4164.21|0
1638176720000|2021-11-29 09:05:20|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1638176750000|2021-11-29 09:05:50|4165.21|4165.21|4164.68|4164.68|4165.32|4165.32|4164.56|4164.56|0
1638176760000|2021-11-29 09:06:00|4166.43|4166.43|4164.88|4164.88|4166.43|4166.43|4164.88|4164.88|0
1638176770000|2021-11-29 09:06:10|4165.04|4165.04|4165.56|4165.56|4165.92|4165.92|4165.04|4165.04|0
1638176780000|2021-11-29 09:06:20|4166.24|4166.24|4166.29|4166.29|4166.29|4166.29|4166.24|4166.24|0
1638176790000|2021-11-29 09:06:30|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|0
1638176800000|2021-11-29 09:06:40|4166.82|4166.82|4168.87|4168.87|4168.87|4168.87|4166.82|4166.82|0
1638176810000|2021-11-29 09:06:50|4169.22|4169.22|4169.22|4169.22|4169.22|4169.22|4169.22|4169.22|0
1638176820000|2021-11-29 09:07:00|4169.75|4169.75|4170.93|4170.93|4171.28|4171.28|4169.75|4169.75|0
1638176830000|2021-11-29 09:07:10|4170.72|4170.72|4171.17|4171.17|4171.17|4171.17|4170.72|4170.72|0
1638176840000|2021-11-29 09:07:20|4170.3|4170.3|4169.42|4169.42|4170.3|4170.3|4169.42|4169.42|0
1638176850000|2021-11-29 09:07:30|4169.95|4169.95|4170.3|4170.3|4170.3|4170.3|4169.95|4169.95|0
1638176860000|2021-11-29 09:07:40|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|4169.24|0
1638176870000|2021-11-29 09:07:50|4170.3|4170.3|4169.42|4169.42|4170.65|4170.65|4169.42|4169.42|0
1638176880000|2021-11-29 09:08:00|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|0
1638176890000|2021-11-29 09:08:10|4168.39|4168.39|4167.25|4167.25|4168.39|4168.39|4167.25|4167.25|0
1638176900000|2021-11-29 09:08:20|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|0
1638176910000|2021-11-29 09:08:30|4167.5|4167.5|4166.62|4166.62|4167.5|4167.5|4166.62|4166.62|0
1638176930000|2021-11-29 09:08:50|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|4165.75|0
1638176940000|2021-11-29 09:09:00|4165.22|4165.22|4165.05|4165.05|4165.57|4165.57|4165.05|4165.05|0
1638176970000|2021-11-29 09:09:30|4165.92|4165.92|4165.57|4165.57|4165.92|4165.92|4165.57|4165.57|0
1638176980000|2021-11-29 09:09:40|4165.72|4165.72|4165.19|4165.19|4165.87|4165.87|4165.19|4165.19|0
1638176990000|2021-11-29 09:09:50|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|4165.4|0
1638177000000|2021-11-29 09:10:00|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|0
1638177010000|2021-11-29 09:10:10|4164.37|4164.37|4164.75|4164.75|4165.08|4165.08|4164.37|4164.37|0
1638177020000|2021-11-29 09:10:20|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|0
1638177050000|2021-11-29 09:10:50|4164.9|4164.9|4166.1|4166.1|4166.1|4166.1|4164.9|4164.9|0
1638177060000|2021-11-29 09:11:00|4167.15|4167.15|4166.83|4166.83|4167.15|4167.15|4166.83|4166.83|0
1638177110000|2021-11-29 09:11:50|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|4168.4|0
1638177120000|2021-11-29 09:12:00|4168.93|4168.93|4169.46|4169.46|4169.46|4169.46|4168.93|4168.93|0
1638177130000|2021-11-29 09:12:10|4170.81|4170.81|4170.86|4170.86|4170.86|4170.86|4170.81|4170.81|0
1638177160000|2021-11-29 09:12:40|4169.81|4169.81|4168.46|4168.46|4169.81|4169.81|4168.46|4168.46|0
1638177170000|2021-11-29 09:12:50|4168.81|4168.81|4170.95|4170.95|4170.95|4170.95|4168.81|4168.81|0
1638177190000|2021-11-29 09:13:10|4171.62|4171.62|4172.12|4172.12|4172.12|4172.12|4171.62|4171.62|0
1638177200000|2021-11-29 09:13:20|4172.23|4172.23|4173.45|4173.45|4173.45|4173.45|4172.23|4172.23|0
1638177220000|2021-11-29 09:13:40|4173.28|4173.28|4172.34|4172.34|4173.28|4173.28|4172.23|4172.23|0
1638177250000|2021-11-29 09:14:10|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|0
1638177260000|2021-11-29 09:14:20|4171.29|4171.29|4168.91|4168.91|4171.29|4171.29|4168.91|4168.91|0
1638177270000|2021-11-29 09:14:30|4168.8|4168.8|4167.99|4167.99|4168.8|4168.8|4167.99|4167.99|0
1638177300000|2021-11-29 09:15:00|4167.84|4167.84|4169.74|4169.74|4169.74|4169.74|4167.84|4167.84|0
1638177310000|2021-11-29 09:15:10|4169.6|4169.6|4169.66|4169.66|4169.83|4169.83|4169.6|4169.6|0
1638177320000|2021-11-29 09:15:20|4169.29|4169.29|4169.86|4169.86|4170.17|4170.17|4169.29|4169.29|0
1638177330000|2021-11-29 09:15:30|4170.21|4170.21|4169.68|4169.68|4170.21|4170.21|4169.68|4169.68|0
1638177340000|2021-11-29 09:15:40|4169.52|4169.52|4170.05|4170.05|4170.05|4170.05|4169.52|4169.52|0
1638177350000|2021-11-29 09:15:50|4170.52|4170.52|4169.12|4169.12|4170.52|4170.52|4169.12|4169.12|0
1638177360000|2021-11-29 09:16:00|4169|4169|4169.12|4169.12|4169.12|4169.12|4169|4169|0
1638177380000|2021-11-29 09:16:20|4168.75|4168.75|4168.81|4168.81|4168.81|4168.81|4168.75|4168.75|0
1638177390000|2021-11-29 09:16:30|4168.63|4168.63|4168.12|4168.12|4168.63|4168.63|4167.95|4167.95|0
1638177400000|2021-11-29 09:16:40|4167.44|4167.44|4167|4167|4167.44|4167.44|4167|4167|0
1638177420000|2021-11-29 09:17:00|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|4166.83|0
1638177440000|2021-11-29 09:17:20|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|0
1638177450000|2021-11-29 09:17:30|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|4167.35|0
1638177470000|2021-11-29 09:17:50|4166.83|4166.83|4166.8|4166.8|4166.83|4166.83|4166.13|4166.13|0
1638177480000|2021-11-29 09:18:00|4167.09|4167.09|4167.27|4167.27|4167.27|4167.27|4167.09|4167.09|0
1638177500000|2021-11-29 09:18:20|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|4167.45|0
1638177510000|2021-11-29 09:18:30|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|4167.09|0
1638177520000|2021-11-29 09:18:40|4165.89|4165.89|4164.78|4164.78|4165.89|4165.89|4164.78|4164.78|0
1638177530000|2021-11-29 09:18:50|4164.42|4164.42|4165.1|4165.1|4165.1|4165.1|4164.42|4164.42|0
1638177540000|2021-11-29 09:19:00|4164.75|4164.75|4164.63|4164.63|4164.75|4164.75|4164.63|4164.63|0
1638177550000|2021-11-29 09:19:10|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|0
1638177560000|2021-11-29 09:19:20|4165.09|4165.09|4165.09|4165.09|4165.09|4165.09|4165.09|4165.09|0
1638177570000|2021-11-29 09:19:30|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|0
1638177590000|2021-11-29 09:19:50|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|4166.07|0
1638177600000|2021-11-29 09:20:00|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|0
1638177610000|2021-11-29 09:20:10|4166.6|4166.6|4168.82|4168.82|4168.82|4168.82|4166.6|4166.6|0
1638177620000|2021-11-29 09:20:20|4167.77|4167.77|4167.1|4167.1|4167.77|4167.77|4167.1|4167.1|0
1638177630000|2021-11-29 09:20:30|4167.42|4167.42|4168.98|4168.98|4168.98|4168.98|4167.42|4167.42|0
1638177640000|2021-11-29 09:20:40|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|0
1638177650000|2021-11-29 09:20:50|4170.73|4170.73|4170.03|4170.03|4170.73|4170.73|4170.03|4170.03|0
1638177660000|2021-11-29 09:21:00|4171.55|4171.55|4173.66|4173.66|4173.66|4173.66|4171.55|4171.55|0
1638177670000|2021-11-29 09:21:10|4173.48|4173.48|4174.36|4174.36|4174.36|4174.36|4173.48|4173.48|0
1638177680000|2021-11-29 09:21:20|4175.76|4175.76|4173.51|4173.51|4175.94|4175.94|4173.51|4173.51|0
1638177700000|2021-11-29 09:21:40|4175.61|4175.61|4174.91|4174.91|4175.61|4175.61|4174.91|4174.91|0
1638177710000|2021-11-29 09:21:50|4174.56|4174.56|4173.98|4173.98|4174.68|4174.68|4173.98|4173.98|0
1638177730000|2021-11-29 09:22:10|4173.8|4173.8|4174.48|4174.48|4174.48|4174.48|4173.8|4173.8|0
1638177760000|2021-11-29 09:22:40|4175.53|4175.53|4175.87|4175.87|4175.87|4175.87|4175.53|4175.53|0
1638177790000|2021-11-29 09:23:10|4176.92|4176.92|4174.52|4174.52|4176.92|4176.92|4174.52|4174.52|0
1638177800000|2021-11-29 09:23:20|4174.4|4174.4|4174.7|4174.7|4174.7|4174.7|4174.03|4174.03|0
1638177810000|2021-11-29 09:23:30|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|0
1638177820000|2021-11-29 09:23:40|4173.15|4173.15|4172.62|4172.62|4173.15|4173.15|4172.62|4172.62|0
1638177830000|2021-11-29 09:23:50|4172.8|4172.8|4172.12|4172.12|4172.8|4172.8|4172.12|4172.12|0
1638177840000|2021-11-29 09:24:00|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|0
1638177850000|2021-11-29 09:24:10|4171.7|4171.7|4171.18|4171.18|4171.7|4171.7|4171|4171|0
1638177860000|2021-11-29 09:24:20|4170.5|4170.5|4171.18|4171.18|4171.18|4171.18|4170.5|4170.5|0
1638177880000|2021-11-29 09:24:40|4171.85|4171.85|4173.04|4173.04|4173.04|4173.04|4171.68|4171.68|0
1638177900000|2021-11-29 09:25:00|4172.87|4172.87|4174.22|4174.22|4174.22|4174.22|4172.87|4172.87|0
1638177910000|2021-11-29 09:25:10|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|4174.34|0
1638177920000|2021-11-29 09:25:20|4174.86|4174.86|4175.74|4175.74|4175.74|4175.74|4174.86|4174.86|0
1638177930000|2021-11-29 09:25:30|4175.25|4175.25|4171.97|4171.97|4175.25|4175.25|4171.97|4171.97|0
1638177940000|2021-11-29 09:25:40|4171.29|4171.29|4171.64|4171.64|4171.64|4171.64|4171.29|4171.29|0
1638177960000|2021-11-29 09:26:00|4171.29|4171.29|4169.96|4169.96|4171.29|4171.29|4169.39|4169.39|0
1638177970000|2021-11-29 09:26:10|4168.21|4168.21|4167.53|4167.53|4168.21|4168.21|4167.53|4167.53|0
1638177980000|2021-11-29 09:26:20|4166.86|4166.86|4167.17|4167.17|4167.38|4167.38|4166.86|4166.86|0
1638177990000|2021-11-29 09:26:30|4166.82|4166.82|4167.5|4167.5|4167.5|4167.5|4166.82|4166.82|0
1638178000000|2021-11-29 09:26:40|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|0
1638178010000|2021-11-29 09:26:50|4166.27|4166.27|4166.44|4166.44|4166.44|4166.44|4166.27|4166.27|0
1638178020000|2021-11-29 09:27:00|4167.14|4167.14|4166.97|4166.97|4167.14|4167.14|4166.97|4166.97|0
1638178030000|2021-11-29 09:27:10|4166.85|4166.85|4165.47|4165.47|4166.85|4166.85|4165.47|4165.47|0
1638178040000|2021-11-29 09:27:20|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|4165.3|0
1638178060000|2021-11-29 09:27:40|4165.47|4165.47|4166|4166|4166|4166|4165.47|4165.47|0
1638178070000|2021-11-29 09:27:50|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|0
1638178080000|2021-11-29 09:28:00|4168.25|4168.25|4168.93|4168.93|4168.93|4168.93|4168.25|4168.25|0
1638178100000|2021-11-29 09:28:20|4169.11|4169.11|4170.16|4170.16|4170.16|4170.16|4169.11|4169.11|0
1638178120000|2021-11-29 09:28:40|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|0
1638178130000|2021-11-29 09:28:50|4170.64|4170.64|4170.11|4170.11|4171.16|4171.16|4170.11|4170.11|0
1638178140000|2021-11-29 09:29:00|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|4170.99|0
1638178150000|2021-11-29 09:29:10|4169.94|4169.94|4168.23|4168.23|4169.94|4169.94|4168.23|4168.23|0
1638178170000|2021-11-29 09:29:30|4169.11|4169.11|4168.94|4168.94|4169.11|4169.11|4168.94|4168.94|0
1638178180000|2021-11-29 09:29:40|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|0
1638178200000|2021-11-29 09:30:00|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|0
1638178210000|2021-11-29 09:30:10|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|0
1638178220000|2021-11-29 09:30:20|4168.35|4168.35|4168.35|4168.35|4168.35|4168.35|4168.35|4168.35|0
1638178230000|2021-11-29 09:30:30|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|0
1638178240000|2021-11-29 09:30:40|4168.7|4168.7|4168.88|4168.88|4168.88|4168.88|4168.7|4168.7|0
1638178250000|2021-11-29 09:30:50|4169.93|4169.93|4170.28|4170.28|4170.28|4170.28|4169.75|4169.75|0
1638178260000|2021-11-29 09:31:00|4169.93|4169.93|4170.98|4170.98|4171.16|4171.16|4169.93|4169.93|0
1638178270000|2021-11-29 09:31:10|4171.51|4171.51|4171.01|4171.01|4171.51|4171.51|4169.81|4169.81|0
1638178280000|2021-11-29 09:31:20|4171.53|4171.53|4173.99|4173.99|4173.99|4173.99|4171.53|4171.53|0
1638178290000|2021-11-29 09:31:30|4173.11|4173.11|4174.16|4174.16|4174.16|4174.16|4173.11|4173.11|0
1638178300000|2021-11-29 09:31:40|4173.29|4173.29|4174.01|4174.01|4174.34|4174.34|4173.29|4173.29|0
1638178310000|2021-11-29 09:31:50|4174.19|4174.19|4172.46|4172.46|4174.19|4174.19|4171.93|4171.93|0
1638178320000|2021-11-29 09:32:00|4172.64|4172.64|4172.42|4172.42|4172.64|4172.64|4171.72|4171.72|0
1638178330000|2021-11-29 09:32:10|4172.64|4172.64|4167.65|4167.65|4172.64|4172.64|4167.65|4167.65|0
1638178340000|2021-11-29 09:32:20|4168.18|4168.18|4170.23|4170.23|4170.23|4170.23|4168.18|4168.18|0
1638178350000|2021-11-29 09:32:30|4170.58|4170.58|4170.93|4170.93|4171.28|4171.28|4170.05|4170.05|0
1638178360000|2021-11-29 09:32:40|4171.28|4171.28|4170.93|4170.93|4171.28|4171.28|4170.23|4170.23|0
1638178380000|2021-11-29 09:33:00|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|4168.2|0
1638178390000|2021-11-29 09:33:10|4168.9|4168.9|4167.85|4167.85|4169.6|4169.6|4167.85|4167.85|0
1638178400000|2021-11-29 09:33:20|4168.2|4168.2|4159.37|4159.37|4168.38|4168.38|4159.37|4159.37|0
1638178410000|2021-11-29 09:33:30|4159.72|4159.72|4162.64|4162.64|4162.64|4162.64|4159.31|4159.31|0
1638178420000|2021-11-29 09:33:40|4162.11|4162.11|4163.15|4163.15|4163.15|4163.15|4162.11|4162.11|0
1638178430000|2021-11-29 09:33:50|4162.98|4162.98|4163.5|4163.5|4163.5|4163.5|4162.98|4162.98|0
1638178440000|2021-11-29 09:34:00|4164.03|4164.03|4163.84|4163.84|4164.71|4164.71|4163.14|4163.14|0
1638178450000|2021-11-29 09:34:10|4163.49|4163.49|4163.84|4163.84|4164.19|4164.19|4163.32|4163.32|0
1638178470000|2021-11-29 09:34:30|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|0
1638178480000|2021-11-29 09:34:40|4161.05|4161.05|4161.75|4161.75|4162.1|4162.1|4161.05|4161.05|0
1638178500000|2021-11-29 09:35:00|4160.53|4160.53|4159.83|4159.83|4160.53|4160.53|4159.83|4159.83|0
1638178510000|2021-11-29 09:35:10|4160.7|4160.7|4160.53|4160.53|4160.7|4160.7|4160.53|4160.53|0
1638178520000|2021-11-29 09:35:20|4161.2|4161.2|4159.97|4159.97|4161.2|4161.2|4159.97|4159.97|0
1638178530000|2021-11-29 09:35:30|4159.62|4159.62|4159.62|4159.62|4159.62|4159.62|4159.62|4159.62|0
1638178540000|2021-11-29 09:35:40|4158.92|4158.92|4159.45|4159.45|4159.45|4159.45|4158.05|4158.05|0
1638178550000|2021-11-29 09:35:50|4159.8|4159.8|4160.68|4160.68|4160.68|4160.68|4159.8|4159.8|0
1638178560000|2021-11-29 09:36:00|4158.75|4158.75|4158.75|4158.75|4159.1|4159.1|4158.75|4158.75|0
1638178570000|2021-11-29 09:36:10|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|0
1638178590000|2021-11-29 09:36:30|4157.75|4157.75|4159.12|4159.12|4159.12|4159.12|4157.75|4157.75|0
1638178600000|2021-11-29 09:36:40|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|4158.95|0
1638178610000|2021-11-29 09:36:50|4158.27|4158.27|4158.97|4158.97|4158.97|4158.97|4158.27|4158.27|0
1638178620000|2021-11-29 09:37:00|4158.62|4158.62|4158.66|4158.66|4158.66|4158.66|4158.45|4158.45|0
1638178630000|2021-11-29 09:37:10|4159.83|4159.83|4160.19|4160.19|4160.19|4160.19|4159.83|4159.83|0
1638178640000|2021-11-29 09:37:20|4160.01|4160.01|4159.16|4159.16|4160.01|4160.01|4159.16|4159.16|0
1638178650000|2021-11-29 09:37:30|4159|4159|4159|4159|4159|4159|4159|4159|0
1638178660000|2021-11-29 09:37:40|4159.17|4159.17|4159.17|4159.17|4159.52|4159.52|4159|4159|0
1638178670000|2021-11-29 09:37:50|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|0
1638178680000|2021-11-29 09:38:00|4158.82|4158.82|4159.17|4159.17|4159.17|4159.17|4158.82|4158.82|0
1638178690000|2021-11-29 09:38:10|4159|4159|4158.47|4158.47|4159|4159|4158.47|4158.47|0
1638178700000|2021-11-29 09:38:20|4159.17|4159.17|4160.75|4160.75|4160.75|4160.75|4159.17|4159.17|0
1638178710000|2021-11-29 09:38:30|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|0
1638178720000|2021-11-29 09:38:40|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|4158.5|0
1638178730000|2021-11-29 09:38:50|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|0
1638178750000|2021-11-29 09:39:10|4157.23|4157.23|4157.89|4157.89|4158.43|4158.43|4157.23|4157.23|0
1638178760000|2021-11-29 09:39:20|4158.77|4158.77|4158.93|4158.93|4158.93|4158.93|4158.77|4158.77|0
1638178780000|2021-11-29 09:39:40|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|0
1638178800000|2021-11-29 09:40:00|4159.21|4159.21|4160.56|4160.56|4160.56|4160.56|4159.21|4159.21|0
1638178820000|2021-11-29 09:40:20|4159.21|4159.21|4159.56|4159.56|4159.56|4159.56|4159.21|4159.21|0
1638178840000|2021-11-29 09:40:40|4161.14|4161.14|4161.84|4161.84|4161.84|4161.84|4160.96|4160.96|0
1638178850000|2021-11-29 09:40:50|4162.05|4162.05|4162|4162|4162.05|4162.05|4162|4162|0
1638178860000|2021-11-29 09:41:00|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|0
1638178880000|2021-11-29 09:41:20|4163.69|4163.69|4162.47|4162.47|4163.69|4163.69|4162.47|4162.47|0
1638178890000|2021-11-29 09:41:30|4163.52|4163.52|4166.95|4166.95|4166.95|4166.95|4163.52|4163.52|0
1638178900000|2021-11-29 09:41:40|4167.47|4167.47|4166.07|4166.07|4167.47|4167.47|4166.07|4166.07|0
1638178910000|2021-11-29 09:41:50|4165.9|4165.9|4164.84|4164.84|4166.07|4166.07|4164.84|4164.84|0
1638178920000|2021-11-29 09:42:00|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|0
1638178930000|2021-11-29 09:42:10|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|4165.37|0
1638178950000|2021-11-29 09:42:30|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|0
1638178960000|2021-11-29 09:42:40|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|0
1638178970000|2021-11-29 09:42:50|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|4165.02|0
1638178990000|2021-11-29 09:43:10|4164.32|4164.32|4161.68|4161.68|4164.32|4164.32|4161.68|4161.68|0
1638179000000|2021-11-29 09:43:20|4160.98|4160.98|4159.63|4159.63|4160.98|4160.98|4159.63|4159.63|0
1638179010000|2021-11-29 09:43:30|4158.05|4158.05|4157.52|4157.52|4158.05|4158.05|4157.17|4157.17|0
1638179020000|2021-11-29 09:43:40|4157.87|4157.87|4158.23|4158.23|4158.23|4158.23|4157.87|4157.87|0
1638179050000|2021-11-29 09:44:10|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|0
1638179070000|2021-11-29 09:44:30|4159.98|4159.98|4161.56|4161.56|4161.56|4161.56|4159.98|4159.98|0
1638179080000|2021-11-29 09:44:40|4162.26|4162.26|4159.95|4159.95|4163.84|4163.84|4159.95|4159.95|0
1638179090000|2021-11-29 09:44:50|4160.83|4160.83|4161.16|4161.16|4161.16|4161.16|4160.83|4160.83|0
1638179100000|2021-11-29 09:45:00|4160.99|4160.99|4161.34|4161.34|4161.52|4161.52|4160.99|4160.99|0
1638179110000|2021-11-29 09:45:10|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|0
1638179120000|2021-11-29 09:45:20|4161.17|4161.17|4166.19|4166.19|4166.19|4166.19|4161.17|4161.17|0
1638179130000|2021-11-29 09:45:30|4164.96|4164.96|4164.09|4164.09|4164.96|4164.96|4164.09|4164.09|0
1638179160000|2021-11-29 09:46:00|4163.56|4163.56|4165.84|4165.84|4165.84|4165.84|4163.56|4163.56|0
1638179170000|2021-11-29 09:46:10|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|4165.14|0
1638179190000|2021-11-29 09:46:30|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|0
1638179200000|2021-11-29 09:46:40|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|0
1638179230000|2021-11-29 09:47:10|4165.31|4165.31|4166.23|4166.23|4166.23|4166.23|4165.14|4165.14|0
1638179240000|2021-11-29 09:47:20|4166.05|4166.05|4165.52|4165.52|4166.05|4166.05|4165.17|4165.17|0
1638179250000|2021-11-29 09:47:30|4165|4165|4165.87|4165.87|4166.05|4166.05|4165|4165|0
1638179260000|2021-11-29 09:47:40|4165.35|4165.35|4165.87|4165.87|4165.87|4165.87|4165.35|4165.35|0
1638179270000|2021-11-29 09:47:50|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|0
1638179290000|2021-11-29 09:48:10|4165.85|4165.85|4165.67|4165.67|4165.85|4165.85|4165.67|4165.67|0
1638179300000|2021-11-29 09:48:20|4165.15|4165.15|4165.15|4165.15|4165.15|4165.15|4165.15|4165.15|0
1638179320000|2021-11-29 09:48:40|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.5|4165.5|0
1638179330000|2021-11-29 09:48:50|4165.85|4165.85|4165.67|4165.67|4165.85|4165.85|4165.67|4165.67|0
1638179340000|2021-11-29 09:49:00|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|0
1638179370000|2021-11-29 09:49:30|4164.8|4164.8|4164.8|4164.8|4164.8|4164.8|4164.62|4164.62|0
1638179380000|2021-11-29 09:49:40|4164.97|4164.97|4165.32|4165.32|4165.32|4165.32|4164.97|4164.97|0
1638179390000|2021-11-29 09:49:50|4165.67|4165.67|4165.5|4165.5|4165.67|4165.67|4165.5|4165.5|0
1638179410000|2021-11-29 09:50:10|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|0
1638179420000|2021-11-29 09:50:20|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|0
1638179470000|2021-11-29 09:51:10|4165.82|4165.82|4167.73|4167.73|4167.73|4167.73|4165.3|4165.3|0
1638179480000|2021-11-29 09:51:20|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|0
1638179490000|2021-11-29 09:51:30|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|0
1638179500000|2021-11-29 09:51:40|4167.4|4167.4|4165.58|4165.58|4167.4|4167.4|4165.58|4165.58|0
1638179510000|2021-11-29 09:51:50|4165.91|4165.91|4164.33|4164.33|4165.91|4165.91|4164.33|4164.33|0
1638179520000|2021-11-29 09:52:00|4163.45|4163.45|4163.28|4163.28|4163.45|4163.45|4163.28|4163.28|0
1638179530000|2021-11-29 09:52:10|4162.93|4162.93|4163.13|4163.13|4163.8|4163.8|4162.93|4162.93|0
1638179540000|2021-11-29 09:52:20|4163.01|4163.01|4164.21|4164.21|4164.21|4164.21|4163.01|4163.01|0
1638179550000|2021-11-29 09:52:30|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|4163.51|0
1638179560000|2021-11-29 09:52:40|4162.63|4162.63|4162.6|4162.6|4162.63|4162.63|4161.96|4161.96|0
1638179570000|2021-11-29 09:52:50|4162.55|4162.55|4161.9|4161.9|4162.55|4162.55|4161.9|4161.9|0
1638179580000|2021-11-29 09:53:00|4161.2|4161.2|4161.31|4161.31|4161.31|4161.31|4161.2|4161.2|0
1638179590000|2021-11-29 09:53:10|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|0
1638179610000|2021-11-29 09:53:30|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|0
1638179620000|2021-11-29 09:53:40|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|4162.37|0
1638179630000|2021-11-29 09:53:50|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|4162.54|0
1638179640000|2021-11-29 09:54:00|4163.07|4163.07|4163.48|4163.48|4163.48|4163.48|4163.07|4163.07|0
1638179660000|2021-11-29 09:54:20|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|0
1638179690000|2021-11-29 09:54:50|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|0
1638179700000|2021-11-29 09:55:00|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|0
1638179710000|2021-11-29 09:55:10|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|0
1638179720000|2021-11-29 09:55:20|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|0
1638179750000|2021-11-29 09:55:50|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|0
1638179770000|2021-11-29 09:56:10|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|0
1638179780000|2021-11-29 09:56:20|4165.68|4165.68|4163.1|4163.1|4165.68|4165.68|4163.1|4163.1|0
1638179800000|2021-11-29 09:56:40|4162.57|4162.57|4162.57|4162.57|4162.57|4162.57|4162.57|4162.57|0
1638179810000|2021-11-29 09:56:50|4161.7|4161.7|4160.7|4160.7|4161.7|4161.7|4160.35|4160.35|0
1638179820000|2021-11-29 09:57:00|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|0
1638179830000|2021-11-29 09:57:10|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.47|4159.47|0
1638179840000|2021-11-29 09:57:20|4159.12|4159.12|4158.94|4158.94|4159.12|4159.12|4158.94|4158.94|0
1638179870000|2021-11-29 09:57:50|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1638179880000|2021-11-29 09:58:00|4162.52|4162.52|4162.37|4162.37|4162.52|4162.52|4161.85|4161.85|0
1638179890000|2021-11-29 09:58:10|4162.55|4162.55|4162.37|4162.37|4162.55|4162.55|4162.37|4162.37|0
1638179900000|2021-11-29 09:58:20|4160.97|4160.97|4162.02|4162.02|4162.02|4162.02|4160.97|4160.97|0
1638179940000|2021-11-29 09:59:00|4161.86|4161.86|4159.49|4159.49|4161.86|4161.86|4159.14|4159.14|0
1638179950000|2021-11-29 09:59:10|4158.61|4158.61|4157.97|4157.97|4158.61|4158.61|4157.97|4157.97|0
1638179970000|2021-11-29 09:59:30|4157.09|4157.09|4158.49|4158.49|4158.49|4158.49|4157.09|4157.09|0
1638179980000|2021-11-29 09:59:40|4157.09|4157.09|4155.97|4155.97|4157.44|4157.44|4154.74|4154.74|0
1638179990000|2021-11-29 09:59:50|4155.71|4155.71|4153.6|4153.6|4155.71|4155.71|4153.6|4153.6|0
1638180000000|2021-11-29 10:00:00|4154.66|4154.66|4153.78|4153.78|4154.66|4154.66|4153.78|4153.78|0
1638180010000|2021-11-29 10:00:10|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|4153.88|0
1638180020000|2021-11-29 10:00:20|4155.11|4155.11|4155.76|4155.76|4155.76|4155.76|4155.11|4155.11|0
1638180040000|2021-11-29 10:00:40|4156.11|4156.11|4157.31|4157.31|4157.31|4157.31|4155.58|4155.58|0
1638180090000|2021-11-29 10:01:30|4157.66|4157.66|4158.18|4158.18|4158.18|4158.18|4157.66|4157.66|0
1638180110000|2021-11-29 10:01:50|4158.86|4158.86|4160.61|4160.61|4160.61|4160.61|4158.86|4158.86|0
1638180120000|2021-11-29 10:02:00|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|0
1638180140000|2021-11-29 10:02:20|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|0
1638180150000|2021-11-29 10:02:30|4161.47|4161.47|4161.47|4161.47|4161.47|4161.47|4161.47|4161.47|0
1638180170000|2021-11-29 10:02:50|4161.82|4161.82|4163.96|4163.96|4163.96|4163.96|4161.82|4161.82|0
1638180190000|2021-11-29 10:03:10|4163.25|4163.25|4162.9|4162.9|4163.25|4163.25|4162.9|4162.9|0
1638180210000|2021-11-29 10:03:30|4163.02|4163.02|4163.14|4163.14|4163.14|4163.14|4163.02|4163.02|0
1638180230000|2021-11-29 10:03:50|4162.61|4162.61|4162.61|4162.61|4162.61|4162.61|4162.61|4162.61|0
1638180240000|2021-11-29 10:04:00|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|0
1638180250000|2021-11-29 10:04:10|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|0
1638180270000|2021-11-29 10:04:30|4162.8|4162.8|4164.85|4164.85|4164.85|4164.85|4162.8|4162.8|0
1638180290000|2021-11-29 10:04:50|4165.02|4165.02|4164.87|4164.87|4165.02|4165.02|4164.87|4164.87|0
1638180300000|2021-11-29 10:05:00|4163.29|4163.29|4161.71|4161.71|4163.29|4163.29|4161.71|4161.71|0
1638180310000|2021-11-29 10:05:10|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|0
1638180320000|2021-11-29 10:05:20|4160.68|4160.68|4161.03|4161.03|4161.03|4161.03|4160.68|4160.68|0
1638180330000|2021-11-29 10:05:30|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|4160.86|0
1638180350000|2021-11-29 10:05:50|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|0
1638180360000|2021-11-29 10:06:00|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|0
1638180370000|2021-11-29 10:06:10|4161.26|4161.26|4161.78|4161.78|4161.78|4161.78|4161.26|4161.26|0
1638180380000|2021-11-29 10:06:20|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|0
1638180390000|2021-11-29 10:06:30|4161.84|4161.84|4161.17|4161.17|4161.84|4161.84|4161.17|4161.17|0
1638180400000|2021-11-29 10:06:40|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|4161.05|0
1638180410000|2021-11-29 10:06:50|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|4160.52|0
1638180420000|2021-11-29 10:07:00|4159.65|4159.65|4158.59|4158.59|4159.65|4159.65|4158.59|4158.59|0
1638180430000|2021-11-29 10:07:10|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|0
1638180440000|2021-11-29 10:07:20|4157.89|4157.89|4157.84|4157.84|4157.89|4157.89|4157.84|4157.84|0
1638180450000|2021-11-29 10:07:30|4157.49|4157.49|4157.15|4157.15|4157.67|4157.67|4156.99|4156.99|0
1638180470000|2021-11-29 10:07:50|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|4158.03|0
1638180490000|2021-11-29 10:08:10|4157.68|4157.68|4156.5|4156.5|4157.68|4157.68|4155.8|4155.8|0
1638180500000|2021-11-29 10:08:20|4155.28|4155.28|4155.16|4155.16|4155.28|4155.28|4155.16|4155.16|0
1638180510000|2021-11-29 10:08:30|4155.39|4155.39|4155.74|4155.74|4155.74|4155.74|4155.39|4155.39|0
1638180520000|2021-11-29 10:08:40|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|0
1638180530000|2021-11-29 10:08:50|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|4156.3|0
1638180560000|2021-11-29 10:09:20|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|0
1638180580000|2021-11-29 10:09:40|4156.15|4156.15|4156.83|4156.83|4156.83|4156.83|4156.15|4156.15|0
1638180630000|2021-11-29 10:10:30|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|0
1638180650000|2021-11-29 10:10:50|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|4157.24|0
1638180660000|2021-11-29 10:11:00|4156.71|4156.71|4156.18|4156.18|4156.71|4156.71|4156.18|4156.18|0
1638180690000|2021-11-29 10:11:30|4156.02|4156.02|4156.18|4156.18|4156.18|4156.18|4156.02|4156.02|0
1638180700000|2021-11-29 10:11:40|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|4155.51|0
1638180710000|2021-11-29 10:11:50|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|4155.63|0
1638180720000|2021-11-29 10:12:00|4155.8|4155.8|4157|4157|4157|4157|4155.8|4155.8|0
1638180730000|2021-11-29 10:12:10|4156.83|4156.83|4156.83|4156.83|4156.83|4156.83|4156.83|4156.83|0
1638180750000|2021-11-29 10:12:30|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|0
1638180760000|2021-11-29 10:12:40|4157.85|4157.85|4159.93|4159.93|4159.93|4159.93|4157.85|4157.85|0
1638180770000|2021-11-29 10:12:50|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|0
1638180780000|2021-11-29 10:13:00|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|4159.08|0
1638180820000|2021-11-29 10:13:40|4159.78|4159.78|4160.13|4160.13|4160.13|4160.13|4159.78|4159.78|0
1638180830000|2021-11-29 10:13:50|4159.43|4159.43|4159.08|4159.08|4159.43|4159.43|4159.08|4159.08|0
1638180860000|2021-11-29 10:14:20|4158.24|4158.24|4157.74|4157.74|4158.42|4158.42|4157.74|4157.74|0
1638180880000|2021-11-29 10:14:40|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|4158.42|0
1638180900000|2021-11-29 10:15:00|4156.84|4156.84|4156.84|4156.84|4156.84|4156.84|4156.84|4156.84|0
1638180910000|2021-11-29 10:15:10|4157.37|4157.37|4156.69|4156.69|4157.37|4157.37|4156.69|4156.69|0
1638180920000|2021-11-29 10:15:20|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|4156.81|0
1638180930000|2021-11-29 10:15:30|4156.98|4156.98|4157.28|4157.28|4157.28|4157.28|4156.98|4156.98|0
1638180950000|2021-11-29 10:15:50|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|4157.95|0
1638180960000|2021-11-29 10:16:00|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|0
1638180980000|2021-11-29 10:16:20|4156.75|4156.75|4156.75|4156.75|4156.75|4156.75|4156.75|4156.75|0
1638180990000|2021-11-29 10:16:30|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|0
1638181020000|2021-11-29 10:17:00|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|4156.9|0
1638181030000|2021-11-29 10:17:10|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|4156.37|0
1638181040000|2021-11-29 10:17:20|4156.9|4156.9|4157.43|4157.43|4157.43|4157.43|4156.9|4156.9|0
1638181070000|2021-11-29 10:17:50|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|0
1638181090000|2021-11-29 10:18:10|4157.37|4157.37|4157.6|4157.6|4157.78|4157.78|4157.37|4157.37|0
1638181140000|2021-11-29 10:19:00|4158.28|4158.28|4159.15|4159.15|4159.15|4159.15|4158.28|4158.28|0
1638181150000|2021-11-29 10:19:10|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|0
1638181160000|2021-11-29 10:19:20|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|4159.36|0
1638181170000|2021-11-29 10:19:30|4160.04|4160.04|4160.72|4160.72|4160.72|4160.72|4160.04|4160.04|0
1638181180000|2021-11-29 10:19:40|4161.74|4161.74|4162.03|4162.03|4162.03|4162.03|4161.74|4161.74|0
1638181190000|2021-11-29 10:19:50|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|0
1638181210000|2021-11-29 10:20:10|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|0
1638181220000|2021-11-29 10:20:20|4161.68|4161.68|4161.68|4161.68|4161.68|4161.68|4161.68|4161.68|0
1638181240000|2021-11-29 10:20:40|4161.86|4161.86|4162.53|4162.53|4162.53|4162.53|4161.86|4161.86|0
1638181250000|2021-11-29 10:20:50|4164.11|4164.11|4164.26|4164.26|4164.26|4164.26|4164.11|4164.11|0
1638181260000|2021-11-29 10:21:00|4164.2|4164.2|4164.88|4164.88|4164.88|4164.88|4164.2|4164.2|0
1638181270000|2021-11-29 10:21:10|4164.83|4164.83|4165.18|4165.18|4165.18|4165.18|4164.83|4164.83|0
1638181280000|2021-11-29 10:21:20|4165.5|4165.5|4166.09|4166.09|4166.09|4166.09|4165.5|4165.5|0
1638181300000|2021-11-29 10:21:40|4166.24|4166.24|4166.91|4166.91|4166.91|4166.91|4166.24|4166.24|0
1638181330000|2021-11-29 10:22:10|4167.06|4167.06|4167.73|4167.73|4167.73|4167.73|4167.06|4167.06|0
1638181340000|2021-11-29 10:22:20|4168.26|4168.26|4168.79|4168.79|4168.79|4168.79|4168.26|4168.26|0
1638181350000|2021-11-29 10:22:30|4169.49|4169.49|4168.44|4168.44|4169.49|4169.49|4168.44|4168.44|0
1638181360000|2021-11-29 10:22:40|4168.09|4168.09|4168.44|4168.44|4168.44|4168.44|4168.09|4168.09|0
1638181370000|2021-11-29 10:22:50|4169.14|4169.14|4168.79|4168.79|4169.66|4169.66|4168.79|4168.79|0
1638181390000|2021-11-29 10:23:10|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|4169.31|0
1638181400000|2021-11-29 10:23:20|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|0
1638181420000|2021-11-29 10:23:40|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|0
1638181430000|2021-11-29 10:23:50|4170.19|4170.19|4170.19|4170.19|4170.19|4170.19|4170.19|4170.19|0
1638181440000|2021-11-29 10:24:00|4170.54|4170.54|4169.08|4169.08|4170.54|4170.54|4169.08|4169.08|0
1638181470000|2021-11-29 10:24:30|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|0
1638181480000|2021-11-29 10:24:40|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|0
1638181500000|2021-11-29 10:25:00|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|4167.73|0
1638181510000|2021-11-29 10:25:10|4167.38|4167.38|4167.21|4167.21|4167.38|4167.38|4167.03|4167.03|0
1638181520000|2021-11-29 10:25:20|4166.97|4166.97|4167.15|4167.15|4167.15|4167.15|4166.97|4166.97|0
1638181530000|2021-11-29 10:25:30|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|0
1638181540000|2021-11-29 10:25:40|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|0
1638181550000|2021-11-29 10:25:50|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|4167.5|0
1638181570000|2021-11-29 10:26:10|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|0
1638181580000|2021-11-29 10:26:20|4167.67|4167.67|4167.32|4167.32|4167.67|4167.67|4167.32|4167.32|0
1638181600000|2021-11-29 10:26:40|4167.5|4167.5|4167.32|4167.32|4167.5|4167.5|4167.32|4167.32|0
1638181610000|2021-11-29 10:26:50|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|0
1638181620000|2021-11-29 10:27:00|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|4167.32|0
1638181630000|2021-11-29 10:27:10|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|4166.8|0
1638181650000|2021-11-29 10:27:30|4166.12|4166.12|4166.29|4166.29|4166.29|4166.29|4166.12|4166.12|0
1638181670000|2021-11-29 10:27:50|4164.22|4164.22|4163.94|4163.94|4164.22|4164.22|4163.94|4163.94|0
1638181680000|2021-11-29 10:28:00|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|0
1638181720000|2021-11-29 10:28:40|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|4163.41|0
1638181740000|2021-11-29 10:29:00|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|4164.11|0
1638181750000|2021-11-29 10:29:10|4163.74|4163.74|4163.5|4163.5|4163.74|4163.74|4163.39|4163.39|0
1638181760000|2021-11-29 10:29:20|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|4163.34|0
1638181770000|2021-11-29 10:29:30|4164.01|4164.01|4163.66|4163.66|4164.01|4164.01|4163.66|4163.66|0
1638181780000|2021-11-29 10:29:40|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|4163.49|0
1638181790000|2021-11-29 10:29:50|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|0
1638181800000|2021-11-29 10:30:00|4162.29|4162.29|4161.41|4161.41|4162.29|4162.29|4161.41|4161.41|0
1638181810000|2021-11-29 10:30:10|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|0
1638181820000|2021-11-29 10:30:20|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|0
1638181830000|2021-11-29 10:30:30|4160.15|4160.15|4160.67|4160.67|4160.67|4160.67|4160.15|4160.15|0
1638181850000|2021-11-29 10:30:50|4161.35|4161.35|4162.02|4162.02|4162.02|4162.02|4161.35|4161.35|0
1638181880000|2021-11-29 10:31:20|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|0
1638181900000|2021-11-29 10:31:40|4163.95|4163.95|4164.63|4164.63|4164.63|4164.63|4163.95|4163.95|0
1638181910000|2021-11-29 10:31:50|4164.84|4164.84|4164.96|4164.96|4164.96|4164.96|4164.79|4164.79|0
1638181920000|2021-11-29 10:32:00|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|4165.2|0
1638181930000|2021-11-29 10:32:10|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|0
1638181950000|2021-11-29 10:32:30|4165.41|4165.41|4165.35|4165.35|4165.41|4165.41|4165.35|4165.35|0
1638181960000|2021-11-29 10:32:40|4166.58|4166.58|4167.26|4167.26|4167.26|4167.26|4166.58|4166.58|0
1638181970000|2021-11-29 10:32:50|4167.14|4167.14|4165.79|4165.79|4167.19|4167.19|4165.79|4165.79|0
1638181980000|2021-11-29 10:33:00|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|0
1638181990000|2021-11-29 10:33:10|4167.08|4167.08|4167.08|4167.08|4167.08|4167.08|4167.08|4167.08|0
1638182010000|2021-11-29 10:33:30|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|4166.55|0
1638182070000|2021-11-29 10:34:30|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|4166.02|0
1638182090000|2021-11-29 10:34:50|4165.85|4165.85|4165.17|4165.17|4165.85|4165.85|4165.17|4165.17|0
1638182100000|2021-11-29 10:35:00|4164.3|4164.3|4164.12|4164.12|4164.82|4164.82|4163.77|4163.77|0
1638182110000|2021-11-29 10:35:10|4163.42|4163.42|4163.3|4163.3|4163.42|4163.42|4163.3|4163.3|0
1638182120000|2021-11-29 10:35:20|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|0
1638182130000|2021-11-29 10:35:30|4164.18|4164.18|4164.51|4164.51|4164.51|4164.51|4164.18|4164.18|0
1638182150000|2021-11-29 10:35:50|4165.04|4165.04|4164.62|4164.62|4165.56|4165.56|4164.62|4164.62|0
1638182160000|2021-11-29 10:36:00|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|0
1638182180000|2021-11-29 10:36:20|4163.59|4163.59|4162.92|4162.92|4163.59|4163.59|4162.92|4162.92|0
1638182190000|2021-11-29 10:36:30|4163.27|4163.27|4163.79|4163.79|4163.79|4163.79|4163.27|4163.27|0
1638182200000|2021-11-29 10:36:40|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|0
1638182210000|2021-11-29 10:36:50|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|0
1638182220000|2021-11-29 10:37:00|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|4165.52|0
1638182240000|2021-11-29 10:37:20|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|0
1638182260000|2021-11-29 10:37:40|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|0
1638182280000|2021-11-29 10:38:00|4166.72|4166.72|4166.02|4166.02|4166.72|4166.72|4166.02|4166.02|0
1638182300000|2021-11-29 10:38:20|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|4166.2|0
1638182310000|2021-11-29 10:38:30|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|0
1638182320000|2021-11-29 10:38:40|4165.32|4165.32|4165.49|4165.49|4165.49|4165.49|4165.14|4165.14|0
1638182340000|2021-11-29 10:39:00|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|0
1638182350000|2021-11-29 10:39:10|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1638182360000|2021-11-29 10:39:20|4164.08|4164.08|4163.82|4163.82|4164.08|4164.08|4163.82|4163.82|0
1638182390000|2021-11-29 10:39:50|4164.17|4164.17|4164.29|4164.29|4164.29|4164.29|4164.17|4164.17|0
1638182400000|2021-11-29 10:40:00|4163.61|4163.61|4163.47|4163.47|4163.82|4163.82|4163.12|4163.12|0
1638182410000|2021-11-29 10:40:10|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|0
1638182420000|2021-11-29 10:40:20|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|0
1638182430000|2021-11-29 10:40:30|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|0
1638182460000|2021-11-29 10:41:00|4164.23|4164.23|4165.46|4165.46|4165.46|4165.46|4164.23|4164.23|0
1638182470000|2021-11-29 10:41:10|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|0
1638182480000|2021-11-29 10:41:20|4165.63|4165.63|4167.16|4167.16|4167.16|4167.16|4165.63|4165.63|0
1638182490000|2021-11-29 10:41:30|4168.04|4168.04|4168.38|4168.38|4168.38|4168.38|4168.04|4168.04|0
1638182500000|2021-11-29 10:41:40|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|4167.15|0
1638182520000|2021-11-29 10:42:00|4167.85|4167.85|4169|4169|4169|4169|4167.85|4167.85|0
1638182530000|2021-11-29 10:42:10|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|0
1638182550000|2021-11-29 10:42:30|4169.51|4169.51|4170.04|4170.04|4170.04|4170.04|4169.51|4169.51|0
1638182580000|2021-11-29 10:43:00|4170.15|4170.15|4170.5|4170.5|4170.5|4170.5|4170.15|4170.15|0
1638182590000|2021-11-29 10:43:10|4169.79|4169.79|4168.42|4168.42|4169.79|4169.79|4168.42|4168.42|0
1638182620000|2021-11-29 10:43:40|4168.77|4168.77|4167.74|4167.74|4168.77|4168.77|4167.74|4167.74|0
1638182630000|2021-11-29 10:43:50|4168.27|4168.27|4168.27|4168.27|4168.62|4168.62|4167.92|4167.92|0
1638182640000|2021-11-29 10:44:00|4168.09|4168.09|4169.41|4169.41|4169.41|4169.41|4168.09|4168.09|0
1638182650000|2021-11-29 10:44:10|4168.88|4168.88|4171.14|4171.14|4171.14|4171.14|4168.88|4168.88|0
1638182680000|2021-11-29 10:44:40|4171.81|4171.81|4171.81|4171.81|4171.81|4171.81|4171.81|4171.81|0
1638182690000|2021-11-29 10:44:50|4171.76|4171.76|4171.76|4171.76|4172.11|4172.11|4170.88|4170.88|0
1638182700000|2021-11-29 10:45:00|4171.08|4171.08|4169.15|4169.15|4171.08|4171.08|4169.15|4169.15|0
1638182710000|2021-11-29 10:45:10|4169.86|4169.86|4170.38|4170.38|4170.38|4170.38|4169.86|4169.86|0
1638182730000|2021-11-29 10:45:30|4170.91|4170.91|4170.41|4170.41|4171.08|4171.08|4170.41|4170.41|0
1638182740000|2021-11-29 10:45:40|4171.11|4171.11|4171.78|4171.78|4171.78|4171.78|4171.11|4171.11|0
1638182750000|2021-11-29 10:45:50|4172.64|4172.64|4173.37|4173.37|4173.37|4173.37|4172.64|4172.64|0
1638182760000|2021-11-29 10:46:00|4174.6|4174.6|4174.42|4174.42|4174.6|4174.6|4174.42|4174.42|0
1638182770000|2021-11-29 10:46:10|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|4172.85|0
1638182780000|2021-11-29 10:46:20|4173.55|4173.55|4173.72|4173.72|4173.72|4173.72|4173.55|4173.55|0
1638182790000|2021-11-29 10:46:30|4173.05|4173.05|4172.7|4172.7|4173.05|4173.05|4172.7|4172.7|0
1638182800000|2021-11-29 10:46:40|4172|4172|4172|4172|4172|4172|4172|4172|0
1638182810000|2021-11-29 10:46:50|4171.82|4171.82|4172.35|4172.35|4172.35|4172.35|4171.82|4171.82|0
1638182820000|2021-11-29 10:47:00|4171.82|4171.82|4171.82|4171.82|4171.82|4171.82|4171.82|4171.82|0
1638182830000|2021-11-29 10:47:10|4171.64|4171.64|4172.17|4172.17|4172.17|4172.17|4171.64|4171.64|0
1638182840000|2021-11-29 10:47:20|4171.29|4171.29|4171.82|4171.82|4171.82|4171.82|4171.29|4171.29|0
1638182850000|2021-11-29 10:47:30|4170.94|4170.94|4170.77|4170.77|4170.94|4170.94|4170.77|4170.77|0
1638182860000|2021-11-29 10:47:40|4170.59|4170.59|4170.59|4170.59|4170.59|4170.59|4170.59|4170.59|0
1638182870000|2021-11-29 10:47:50|4171.47|4171.47|4172.21|4172.21|4172.21|4172.21|4171.12|4171.12|0
1638182880000|2021-11-29 10:48:00|4172.38|4172.38|4173.08|4173.08|4173.08|4173.08|4172.38|4172.38|0
1638182890000|2021-11-29 10:48:10|4172.91|4172.91|4173.08|4173.08|4173.08|4173.08|4172.91|4172.91|0
1638182900000|2021-11-29 10:48:20|4172.91|4172.91|4172.56|4172.56|4172.91|4172.91|4172.56|4172.56|0
1638182910000|2021-11-29 10:48:30|4172.03|4172.03|4171.75|4171.75|4172.03|4172.03|4171.75|4171.75|0
1638182920000|2021-11-29 10:48:40|4171.57|4171.57|4170.22|4170.22|4171.57|4171.57|4170.22|4170.22|0
1638182930000|2021-11-29 10:48:50|4170.05|4170.05|4170.4|4170.4|4170.92|4170.92|4170.05|4170.05|0
1638182940000|2021-11-29 10:49:00|4170.22|4170.22|4170.4|4170.4|4170.4|4170.4|4170.05|4170.05|0
1638182950000|2021-11-29 10:49:10|4170.22|4170.22|4169.87|4169.87|4170.22|4170.22|4169.87|4169.87|0
1638182960000|2021-11-29 10:49:20|4170.55|4170.55|4170.37|4170.37|4170.9|4170.9|4170.37|4170.37|0
1638182970000|2021-11-29 10:49:30|4170.2|4170.2|4170.02|4170.02|4170.2|4170.2|4170.02|4170.02|0
1638182980000|2021-11-29 10:49:40|4169.85|4169.85|4169.67|4169.67|4170.2|4170.2|4169.67|4169.67|0
1638182990000|2021-11-29 10:49:50|4169.32|4169.32|4169.62|4169.62|4169.62|4169.62|4169.32|4169.32|0
1638183000000|2021-11-29 10:50:00|4169.44|4169.44|4169.05|4169.05|4169.62|4169.62|4169.05|4169.05|0
1638183010000|2021-11-29 10:50:10|4168.88|4168.88|4168.88|4168.88|4169.23|4169.23|4168.53|4168.53|0
1638183020000|2021-11-29 10:50:20|4168.53|4168.53|4168.7|4168.7|4169.93|4169.93|4168.53|4168.53|0
1638183030000|2021-11-29 10:50:30|4168.88|4168.88|4169.23|4169.23|4169.23|4169.23|4168.35|4168.35|0
1638183040000|2021-11-29 10:50:40|4168.53|4168.53|4169.03|4169.03|4169.73|4169.73|4168.35|4168.35|0
1638183050000|2021-11-29 10:50:50|4168.85|4168.85|4169.55|4169.55|4170.26|4170.26|4168.68|4168.68|0
1638183060000|2021-11-29 10:51:00|4169.38|4169.38|4169.2|4169.2|4170.08|4170.08|4169.03|4169.03|0
1638183070000|2021-11-29 10:51:10|4170.43|4170.43|4171.83|4171.83|4171.83|4171.83|4170.08|4170.08|0
1638183080000|2021-11-29 10:51:20|4171.13|4171.13|4169.52|4169.52|4171.13|4171.13|4169.52|4169.52|0
1638183090000|2021-11-29 10:51:30|4169.26|4169.26|4169.84|4169.84|4170.48|4170.48|4169.26|4169.26|0
1638183100000|2021-11-29 10:51:40|4170.72|4170.72|4171.22|4171.22|4171.39|4171.39|4169.66|4169.66|0
1638183110000|2021-11-29 10:51:50|4171.39|4171.39|4170.09|4170.09|4171.39|4171.39|4170.09|4170.09|0
1638183120000|2021-11-29 10:52:00|4170.27|4170.27|4172.55|4172.55|4172.72|4172.72|4170.27|4170.27|0
1638183130000|2021-11-29 10:52:10|4172.9|4172.9|4174.13|4174.13|4174.3|4174.3|4172.9|4172.9|0
1638183160000|2021-11-29 10:52:40|4175|4175|4174.95|4174.95|4175|4175|4174.83|4174.83|0
1638183170000|2021-11-29 10:52:50|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|0
1638183180000|2021-11-29 10:53:00|4176.17|4176.17|4175.82|4175.82|4176.52|4176.52|4175.47|4175.47|0
1638183200000|2021-11-29 10:53:20|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|4175.38|0
1638183210000|2021-11-29 10:53:30|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|0
1638183220000|2021-11-29 10:53:40|4175.73|4175.73|4176.1|4176.1|4176.1|4176.1|4175.73|4175.73|0
1638183230000|2021-11-29 10:53:50|4175.95|4175.95|4175.6|4175.6|4175.95|4175.95|4175.6|4175.6|0
1638183240000|2021-11-29 10:54:00|4175.95|4175.95|4175.95|4175.95|4175.95|4175.95|4175.95|4175.95|0
1638183260000|2021-11-29 10:54:20|4175.8|4175.8|4178|4178|4178|4178|4175.8|4175.8|0
1638183270000|2021-11-29 10:54:30|4178.52|4178.52|4178.74|4178.74|4178.74|4178.74|4178.52|4178.52|0
1638183280000|2021-11-29 10:54:40|4179.09|4179.09|4178.21|4178.21|4179.09|4179.09|4177.86|4177.86|0
1638183290000|2021-11-29 10:54:50|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|0
1638183320000|2021-11-29 10:55:20|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|0
1638183330000|2021-11-29 10:55:30|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|0
1638183350000|2021-11-29 10:55:50|4176.31|4176.31|4176.49|4176.49|4176.49|4176.49|4176.31|4176.31|0
1638183360000|2021-11-29 10:56:00|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|4175.78|0
1638183370000|2021-11-29 10:56:10|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|0
1638183380000|2021-11-29 10:56:20|4174.93|4174.93|4173.75|4173.75|4174.93|4174.93|4173.74|4173.74|0
1638183390000|2021-11-29 10:56:30|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|0
1638183400000|2021-11-29 10:56:40|4174.28|4174.28|4173.93|4173.93|4174.28|4174.28|4173.93|4173.93|0
1638183410000|2021-11-29 10:56:50|4174.1|4174.1|4174.6|4174.6|4174.6|4174.6|4173.93|4173.93|0
1638183420000|2021-11-29 10:57:00|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|0
1638183450000|2021-11-29 10:57:30|4174.08|4174.08|4172.32|4172.32|4174.08|4174.08|4172.32|4172.32|0
1638183460000|2021-11-29 10:57:40|4171.62|4171.62|4171.62|4171.62|4172.67|4172.67|4171.62|4171.62|0
1638183470000|2021-11-29 10:57:50|4171.45|4171.45|4171.34|4171.34|4171.8|4171.8|4171.27|4171.27|0
1638183480000|2021-11-29 10:58:00|4170.47|4170.47|4171.02|4171.02|4171.89|4171.89|4170.47|4170.47|0
1638183490000|2021-11-29 10:58:10|4170.67|4170.67|4171.54|4171.54|4171.54|4171.54|4170.14|4170.14|0
1638183500000|2021-11-29 10:58:20|4171.37|4171.37|4171.89|4171.89|4171.89|4171.89|4171.02|4171.02|0
1638183510000|2021-11-29 10:58:30|4171.02|4171.02|4171.89|4171.89|4171.89|4171.89|4171.02|4171.02|0
1638183520000|2021-11-29 10:58:40|4171.02|4171.02|4170.14|4170.14|4171.37|4171.37|4170.14|4170.14|0
1638183530000|2021-11-29 10:58:50|4169.96|4169.96|4170.26|4170.26|4170.67|4170.67|4169.73|4169.73|0
1638183540000|2021-11-29 10:59:00|4170.43|4170.43|4171.48|4171.48|4172.01|4172.01|4170.43|4170.43|0
1638183560000|2021-11-29 10:59:20|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|0
1638183570000|2021-11-29 10:59:30|4170.64|4170.64|4169.09|4169.09|4170.64|4170.64|4169.09|4169.09|0
1638183590000|2021-11-29 10:59:50|4168.86|4168.86|4168.18|4168.18|4168.86|4168.86|4168.18|4168.18|0
1638183600000|2021-11-29 11:00:00|4167.51|4167.51|4168.38|4168.38|4168.38|4168.38|4167.51|4167.51|0
1638183610000|2021-11-29 11:00:10|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|4168.21|0
1638183620000|2021-11-29 11:00:20|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|4167.53|0
1638183630000|2021-11-29 11:00:30|4168.88|4168.88|4169.56|4169.56|4169.56|4169.56|4168.88|4168.88|0
1638183640000|2021-11-29 11:00:40|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1638183650000|2021-11-29 11:00:50|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|0
1638183660000|2021-11-29 11:01:00|4169.13|4169.13|4170.23|4170.23|4170.23|4170.23|4169.13|4169.13|0
1638183670000|2021-11-29 11:01:10|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|0
1638183680000|2021-11-29 11:01:20|4170.08|4170.08|4169.9|4169.9|4170.43|4170.43|4169.9|4169.9|0
1638183700000|2021-11-29 11:01:40|4171.93|4171.93|4172.07|4172.07|4172.24|4172.24|4171.93|4171.93|0
1638183720000|2021-11-29 11:02:00|4172.77|4172.77|4173.65|4173.65|4173.65|4173.65|4172.77|4172.77|0
1638183730000|2021-11-29 11:02:10|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|0
1638183760000|2021-11-29 11:02:40|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|0
1638183790000|2021-11-29 11:03:10|4173.76|4173.76|4174.44|4174.44|4174.44|4174.44|4173.76|4173.76|0
1638183820000|2021-11-29 11:03:40|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|0
1638183840000|2021-11-29 11:04:00|4175.14|4175.14|4175.14|4175.14|4175.14|4175.14|4175.14|4175.14|0
1638183860000|2021-11-29 11:04:20|4175.35|4175.35|4173.46|4173.46|4175.35|4175.35|4173.46|4173.46|0
1638183870000|2021-11-29 11:04:30|4173.1|4173.1|4173.46|4173.46|4173.46|4173.46|4173.1|4173.1|0
1638183880000|2021-11-29 11:04:40|4173.81|4173.81|4174.83|4174.83|4174.83|4174.83|4173.63|4173.63|0
1638183890000|2021-11-29 11:04:50|4175.01|4175.01|4175.01|4175.01|4175.01|4175.01|4175.01|4175.01|0
1638183910000|2021-11-29 11:05:10|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|0
1638183920000|2021-11-29 11:05:20|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|0
1638183980000|2021-11-29 11:06:20|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|4174.18|0
1638183990000|2021-11-29 11:06:30|4174.15|4174.15|4173.12|4173.12|4174.15|4174.15|4173.12|4173.12|0
1638184000000|2021-11-29 11:06:40|4172.95|4172.95|4172.05|4172.05|4173.12|4173.12|4171.54|4171.54|0
1638184010000|2021-11-29 11:06:50|4172.41|4172.41|4172.25|4172.25|4172.41|4172.41|4172.25|4172.25|0
1638184030000|2021-11-29 11:07:10|4173.65|4173.65|4174.33|4174.33|4174.33|4174.33|4173.65|4173.65|0
1638184060000|2021-11-29 11:07:40|4174.56|4174.56|4174.68|4174.68|4174.68|4174.68|4174.56|4174.56|0
1638184070000|2021-11-29 11:07:50|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|0
1638184080000|2021-11-29 11:08:00|4173.89|4173.89|4172.84|4172.84|4173.89|4173.89|4172.84|4172.84|0
1638184120000|2021-11-29 11:08:40|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1638184130000|2021-11-29 11:08:50|4173.54|4173.54|4173.08|4173.08|4173.54|4173.54|4173.08|4173.08|0
1638184150000|2021-11-29 11:09:10|4173.78|4173.78|4173.93|4173.93|4174.46|4174.46|4173.78|4173.78|0
1638184180000|2021-11-29 11:09:40|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1638184210000|2021-11-29 11:10:10|4174.75|4174.75|4175.08|4175.08|4175.08|4175.08|4174.75|4174.75|0
1638184220000|2021-11-29 11:10:20|4175.43|4175.43|4176.96|4176.96|4177.66|4177.66|4175.43|4175.43|0
1638184230000|2021-11-29 11:10:30|4176.61|4176.61|4176.43|4176.43|4176.61|4176.61|4175.73|4175.73|0
1638184240000|2021-11-29 11:10:40|4176.78|4176.78|4178.01|4178.01|4178.01|4178.01|4176.78|4176.78|0
1638184250000|2021-11-29 11:10:50|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|0
1638184260000|2021-11-29 11:11:00|4178.54|4178.54|4178.89|4178.89|4178.89|4178.89|4178.54|4178.54|0
1638184290000|2021-11-29 11:11:30|4178.54|4178.54|4179.89|4179.89|4179.89|4179.89|4178.54|4178.54|0
1638184300000|2021-11-29 11:11:40|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|0
1638184330000|2021-11-29 11:12:10|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|0
1638184340000|2021-11-29 11:12:20|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|0
1638184360000|2021-11-29 11:12:40|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|0
1638184370000|2021-11-29 11:12:50|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|0
1638184390000|2021-11-29 11:13:10|4180.61|4180.61|4180.76|4180.76|4180.76|4180.76|4180.61|4180.61|0
1638184400000|2021-11-29 11:13:20|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|0
1638184410000|2021-11-29 11:13:30|4184.75|4184.75|4185.27|4185.27|4185.27|4185.27|4184.75|4184.75|0
1638184440000|2021-11-29 11:14:00|4185.95|4185.95|4186.3|4186.3|4186.3|4186.3|4185.95|4185.95|0
1638184480000|2021-11-29 11:14:40|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|0
1638184500000|2021-11-29 11:15:00|4184.72|4184.72|4184.54|4184.54|4184.72|4184.72|4184.37|4184.37|0
1638184510000|2021-11-29 11:15:10|4184.72|4184.72|4185.13|4185.13|4185.13|4185.13|4184.72|4184.72|0
1638184540000|2021-11-29 11:15:40|4184.25|4184.25|4184.43|4184.43|4184.43|4184.43|4184.25|4184.25|0
1638184550000|2021-11-29 11:15:50|4184.6|4184.6|4184.6|4184.6|4184.6|4184.6|4184.6|4184.6|0
1638184560000|2021-11-29 11:16:00|4184.08|4184.08|4183.67|4183.67|4184.08|4184.08|4183.67|4183.67|0
1638184580000|2021-11-29 11:16:20|4183.32|4183.32|4182.45|4182.45|4183.32|4183.32|4182.45|4182.45|0
1638184590000|2021-11-29 11:16:30|4182.34|4182.34|4181.82|4181.82|4182.34|4182.34|4181.82|4181.82|0
1638184600000|2021-11-29 11:16:40|4181.64|4181.64|4181.64|4181.64|4181.64|4181.64|4181.64|4181.64|0
1638184610000|2021-11-29 11:16:50|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|0
1638184650000|2021-11-29 11:17:30|4182.71|4182.71|4182.82|4182.82|4182.82|4182.82|4182.71|4182.71|0
1638184670000|2021-11-29 11:17:50|4182.87|4182.87|4182.87|4182.87|4182.87|4182.87|4182.87|4182.87|0
1638184680000|2021-11-29 11:18:00|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|0
1638184720000|2021-11-29 11:18:40|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|0
1638184730000|2021-11-29 11:18:50|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|0
1638184740000|2021-11-29 11:19:00|4184.58|4184.58|4184.73|4184.73|4184.73|4184.73|4184.58|4184.58|0
1638184760000|2021-11-29 11:19:20|4184.5|4184.5|4184.5|4184.5|4184.5|4184.5|4184.5|4184.5|0
1638184800000|2021-11-29 11:20:00|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|0
1638184820000|2021-11-29 11:20:20|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|0
1638184830000|2021-11-29 11:20:30|4184.44|4184.44|4184.97|4184.97|4184.97|4184.97|4184.44|4184.44|0
1638184840000|2021-11-29 11:20:40|4184.6|4184.6|4184.25|4184.25|4184.6|4184.6|4183.72|4183.72|0
1638184850000|2021-11-29 11:20:50|4184.6|4184.6|4183.72|4183.72|4184.6|4184.6|4183.72|4183.72|0
1638184860000|2021-11-29 11:21:00|4183.03|4183.03|4182.88|4182.88|4183.56|4183.56|4182.88|4182.88|0
1638184870000|2021-11-29 11:21:10|4183.32|4183.32|4183.18|4183.18|4183.32|4183.32|4182.88|4182.88|0
1638184890000|2021-11-29 11:21:30|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|0
1638184930000|2021-11-29 11:22:10|4183.35|4183.35|4183.35|4183.35|4183.35|4183.35|4183.35|4183.35|0
1638184960000|2021-11-29 11:22:40|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|0
1638184980000|2021-11-29 11:23:00|4184.32|4184.32|4183.73|4183.73|4184.32|4184.32|4183.73|4183.73|0
1638184990000|2021-11-29 11:23:10|4183.85|4183.85|4183.32|4183.32|4183.85|4183.85|4183.32|4183.32|0
1638185000000|2021-11-29 11:23:20|4183.09|4183.09|4183.44|4183.44|4183.44|4183.44|4183.09|4183.09|0
1638185010000|2021-11-29 11:23:30|4183.97|4183.97|4184.99|4184.99|4184.99|4184.99|4183.97|4183.97|0
1638185020000|2021-11-29 11:23:40|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|0
1638185030000|2021-11-29 11:23:50|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|0
1638185040000|2021-11-29 11:24:00|4184.85|4184.85|4184.5|4184.5|4184.85|4184.85|4184.5|4184.5|0
1638185050000|2021-11-29 11:24:10|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|0
1638185060000|2021-11-29 11:24:20|4184.33|4184.33|4184.68|4184.68|4184.68|4184.68|4184.33|4184.33|0
1638185070000|2021-11-29 11:24:30|4183.98|4183.98|4183.45|4183.45|4183.98|4183.98|4183.45|4183.45|0
1638185080000|2021-11-29 11:24:40|4183.27|4183.27|4182.78|4182.78|4183.45|4183.45|4182.78|4182.78|0
1638185100000|2021-11-29 11:25:00|4182.94|4182.94|4182.41|4182.41|4182.94|4182.94|4182.41|4182.41|0
1638185110000|2021-11-29 11:25:10|4182.94|4182.94|4183.05|4183.05|4183.05|4183.05|4182.94|4182.94|0
1638185130000|2021-11-29 11:25:30|4183.22|4183.22|4183.75|4183.75|4183.75|4183.75|4183.22|4183.22|0
1638185150000|2021-11-29 11:25:50|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|4183.4|0
1638185200000|2021-11-29 11:26:40|4183.57|4183.57|4183.92|4183.92|4183.92|4183.92|4183.57|4183.57|0
1638185210000|2021-11-29 11:26:50|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|0
1638185220000|2021-11-29 11:27:00|4182.75|4182.75|4181.69|4181.69|4182.75|4182.75|4181.69|4181.69|0
1638185230000|2021-11-29 11:27:10|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|4181.93|0
1638185240000|2021-11-29 11:27:20|4181.25|4181.25|4180.55|4180.55|4181.25|4181.25|4180.55|4180.55|0
1638185270000|2021-11-29 11:27:50|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|4180.71|0
1638185310000|2021-11-29 11:28:30|4180.66|4180.66|4181.18|4181.18|4181.53|4181.53|4180.66|4180.66|0
1638185330000|2021-11-29 11:28:50|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|4181.36|0
1638185340000|2021-11-29 11:29:00|4179.98|4179.98|4180.48|4180.48|4180.48|4180.48|4179.98|4179.98|0
1638185360000|2021-11-29 11:29:20|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|0
1638185370000|2021-11-29 11:29:30|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|0
1638185390000|2021-11-29 11:29:50|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|0
1638185410000|2021-11-29 11:30:10|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|4179.66|0
1638185420000|2021-11-29 11:30:20|4179.31|4179.31|4177.56|4177.56|4179.31|4179.31|4177.56|4177.56|0
1638185430000|2021-11-29 11:30:30|4177.38|4177.38|4176.33|4176.33|4177.56|4177.56|4176.33|4176.33|0
1638185440000|2021-11-29 11:30:40|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|0
1638185450000|2021-11-29 11:30:50|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|0
1638185460000|2021-11-29 11:31:00|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|0
1638185470000|2021-11-29 11:31:10|4177.91|4177.91|4178.94|4178.94|4178.94|4178.94|4177.91|4177.91|0
1638185490000|2021-11-29 11:31:30|4178.06|4178.06|4178.59|4178.59|4178.59|4178.59|4178.06|4178.06|0
1638185510000|2021-11-29 11:31:50|4179.11|4179.11|4178.73|4178.73|4179.11|4179.11|4178.73|4178.73|0
1638185520000|2021-11-29 11:32:00|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|0
1638185530000|2021-11-29 11:32:10|4179.08|4179.08|4179.25|4179.25|4179.25|4179.25|4179.08|4179.08|0
1638185540000|2021-11-29 11:32:20|4179.36|4179.36|4178.3|4178.3|4179.36|4179.36|4178.3|4178.3|0
1638185560000|2021-11-29 11:32:40|4179.01|4179.01|4178.33|4178.33|4179.01|4179.01|4178.33|4178.33|0
1638185600000|2021-11-29 11:33:20|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|0
1638185610000|2021-11-29 11:33:30|4178.68|4178.68|4179.36|4179.36|4179.36|4179.36|4178.68|4178.68|0
1638185640000|2021-11-29 11:34:00|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|4179.47|0
1638185650000|2021-11-29 11:34:10|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|0
1638185660000|2021-11-29 11:34:20|4179.52|4179.52|4179.68|4179.68|4179.68|4179.68|4179.52|4179.52|0
1638185680000|2021-11-29 11:34:40|4179.33|4179.33|4180.01|4180.01|4180.01|4180.01|4179.16|4179.16|0
1638185700000|2021-11-29 11:35:00|4180.18|4180.18|4180.71|4180.71|4180.89|4180.89|4180.18|4180.18|0
1638185710000|2021-11-29 11:35:10|4180.03|4180.03|4180.22|4180.22|4180.38|4180.38|4180.03|4180.03|0
1638185760000|2021-11-29 11:36:00|4180.27|4180.27|4180.33|4180.33|4180.33|4180.33|4180.27|4180.27|0
1638185770000|2021-11-29 11:36:10|4181|4181|4181|4181|4181|4181|4181|4181|0
1638185780000|2021-11-29 11:36:20|4180.48|4180.48|4180.48|4180.48|4180.48|4180.48|4180.48|4180.48|0
1638185800000|2021-11-29 11:36:40|4179.95|4179.95|4179.95|4179.95|4179.95|4179.95|4179.95|4179.95|0
1638185810000|2021-11-29 11:36:50|4180.65|4180.65|4181.51|4181.51|4181.51|4181.51|4180.65|4180.65|0
1638185820000|2021-11-29 11:37:00|4181.69|4181.69|4182.21|4182.21|4182.21|4182.21|4181.16|4181.16|0
1638185850000|2021-11-29 11:37:30|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|0
1638185860000|2021-11-29 11:37:40|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|4183.94|0
1638185870000|2021-11-29 11:37:50|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|0
1638185880000|2021-11-29 11:38:00|4183.06|4183.06|4182.36|4182.36|4183.06|4183.06|4182.36|4182.36|0
1638185890000|2021-11-29 11:38:10|4181.69|4181.69|4181.85|4181.85|4181.85|4181.85|4181.69|4181.69|0
1638185910000|2021-11-29 11:38:30|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|0
1638185930000|2021-11-29 11:38:50|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|4182.35|0
1638185950000|2021-11-29 11:39:10|4181.82|4181.82|4182|4182|4182|4182|4181.82|4181.82|0
1638185970000|2021-11-29 11:39:30|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1638185980000|2021-11-29 11:39:40|4181.32|4181.32|4180.96|4180.96|4181.32|4181.32|4180.96|4180.96|0
1638185990000|2021-11-29 11:39:50|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|0
1638186000000|2021-11-29 11:40:00|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|4179.96|0
1638186030000|2021-11-29 11:40:30|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|0
1638186070000|2021-11-29 11:41:10|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|0
1638186080000|2021-11-29 11:41:20|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|0
1638186090000|2021-11-29 11:41:30|4182.3|4182.3|4184.23|4184.23|4184.23|4184.23|4182.3|4182.3|0
1638186110000|2021-11-29 11:41:50|4183.35|4183.35|4183.35|4183.35|4183.35|4183.35|4183.35|4183.35|0
1638186120000|2021-11-29 11:42:00|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|0
1638186130000|2021-11-29 11:42:10|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|0
1638186160000|2021-11-29 11:42:40|4183.89|4183.89|4183.99|4183.99|4183.99|4183.99|4183.89|4183.89|0
1638186180000|2021-11-29 11:43:00|4184.67|4184.67|4184.67|4184.67|4184.67|4184.67|4184.67|4184.67|0
1638186190000|2021-11-29 11:43:10|4183.79|4183.79|4182.94|4182.94|4183.79|4183.79|4182.94|4182.94|0
1638186200000|2021-11-29 11:43:20|4182.65|4182.65|4182.35|4182.35|4182.65|4182.65|4182.35|4182.35|0
1638186210000|2021-11-29 11:43:30|4182.12|4182.12|4181.92|4181.92|4182.79|4182.79|4181.92|4181.92|0
1638186240000|2021-11-29 11:44:00|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|0
1638186270000|2021-11-29 11:44:30|4181.39|4181.39|4181.92|4181.92|4181.92|4181.92|4181.39|4181.39|0
1638186300000|2021-11-29 11:45:00|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|0
1638186310000|2021-11-29 11:45:10|4181.59|4181.59|4181.94|4181.94|4181.94|4181.94|4181.42|4181.42|0
1638186320000|2021-11-29 11:45:20|4182.29|4182.29|4182.64|4182.64|4182.64|4182.64|4181.94|4181.94|0
1638186330000|2021-11-29 11:45:30|4181.94|4181.94|4181.94|4181.94|4181.94|4181.94|4181.94|4181.94|0
1638186360000|2021-11-29 11:46:00|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|0
1638186390000|2021-11-29 11:46:30|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|0
1638186410000|2021-11-29 11:46:50|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|0
1638186430000|2021-11-29 11:47:10|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|0
1638186460000|2021-11-29 11:47:40|4183.14|4183.14|4182.61|4182.61|4183.14|4183.14|4182.61|4182.61|0
1638186470000|2021-11-29 11:47:50|4182.79|4182.79|4182.79|4182.79|4182.79|4182.79|4182.79|4182.79|0
1638186490000|2021-11-29 11:48:10|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|4182.68|0
1638186500000|2021-11-29 11:48:20|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|0
1638186510000|2021-11-29 11:48:30|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|0
1638186520000|2021-11-29 11:48:40|4181.77|4181.77|4181.77|4181.77|4181.77|4181.77|4181.77|4181.77|0
1638186540000|2021-11-29 11:49:00|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1638186560000|2021-11-29 11:49:20|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|0
1638186580000|2021-11-29 11:49:40|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|0
1638186590000|2021-11-29 11:49:50|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|0
1638186600000|2021-11-29 11:50:00|4181.6|4181.6|4181.07|4181.07|4181.6|4181.6|4181.07|4181.07|0
1638186610000|2021-11-29 11:50:10|4180.37|4180.37|4180.04|4180.04|4180.37|4180.37|4180.04|4180.04|0
1638186620000|2021-11-29 11:50:20|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|0
1638186630000|2021-11-29 11:50:30|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|0
1638186640000|2021-11-29 11:50:40|4179.6|4179.6|4175.16|4175.16|4179.6|4179.6|4175.16|4175.16|0
1638186660000|2021-11-29 11:51:00|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|0
1638186670000|2021-11-29 11:51:10|4175.51|4175.51|4175.51|4175.51|4175.51|4175.51|4175.51|4175.51|0
1638186680000|2021-11-29 11:51:20|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|0
1638186710000|2021-11-29 11:51:50|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4174.52|4174.52|0
1638186730000|2021-11-29 11:52:10|4173.96|4173.96|4173.44|4173.44|4173.96|4173.96|4173.44|4173.44|0
1638186750000|2021-11-29 11:52:30|4173.96|4173.96|4173.81|4173.81|4173.96|4173.96|4173.81|4173.81|0
1638186760000|2021-11-29 11:52:40|4173.63|4173.63|4173.1|4173.1|4173.63|4173.63|4173.1|4173.1|0
1638186770000|2021-11-29 11:52:50|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|4173.28|0
1638186780000|2021-11-29 11:53:00|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|0
1638186790000|2021-11-29 11:53:10|4173.14|4173.14|4173.02|4173.02|4173.14|4173.14|4173.02|4173.02|0
1638186800000|2021-11-29 11:53:20|4172.9|4172.9|4173.06|4173.06|4173.06|4173.06|4172.9|4172.9|0
1638186810000|2021-11-29 11:53:30|4173.59|4173.59|4174.26|4174.26|4174.26|4174.26|4173.59|4173.59|0
1638186830000|2021-11-29 11:53:50|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|0
1638186850000|2021-11-29 11:54:10|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|0
1638186870000|2021-11-29 11:54:30|4174.35|4174.35|4174|4174|4174.35|4174.35|4174|4174|0
1638186880000|2021-11-29 11:54:40|4173.42|4173.42|4173.8|4173.8|4173.92|4173.92|4173.42|4173.42|0
1638186900000|2021-11-29 11:55:00|4173.12|4173.12|4172.25|4172.25|4173.12|4173.12|4172.25|4172.25|0
1638186910000|2021-11-29 11:55:10|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|4172.41|0
1638186920000|2021-11-29 11:55:20|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|0
1638186940000|2021-11-29 11:55:40|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1638186950000|2021-11-29 11:55:50|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|0
1638186980000|2021-11-29 11:56:20|4174.05|4174.05|4174.4|4174.4|4174.4|4174.4|4174.05|4174.05|0
1638186990000|2021-11-29 11:56:30|4174.05|4174.05|4174.23|4174.23|4174.75|4174.75|4174.05|4174.05|0
1638187000000|2021-11-29 11:56:40|4173.87|4173.87|4174.05|4174.05|4174.05|4174.05|4173.87|4173.87|0
1638187020000|2021-11-29 11:57:00|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|0
1638187060000|2021-11-29 11:57:40|4172.83|4172.83|4172.66|4172.66|4172.83|4172.83|4172.66|4172.66|0
1638187080000|2021-11-29 11:58:00|4171.98|4171.98|4171.63|4171.63|4171.98|4171.98|4171.63|4171.63|0
1638187090000|2021-11-29 11:58:10|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|0
1638187100000|2021-11-29 11:58:20|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|0
1638187120000|2021-11-29 11:58:40|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|0
1638187150000|2021-11-29 11:59:10|4173.71|4173.71|4173.54|4173.54|4173.71|4173.71|4173.54|4173.54|0
1638187180000|2021-11-29 11:59:40|4172.51|4172.51|4171.99|4171.99|4172.51|4172.51|4171.99|4171.99|0
1638187230000|2021-11-29 12:00:30|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|0
1638187260000|2021-11-29 12:01:00|4171.46|4171.46|4171.29|4171.29|4171.46|4171.46|4171.29|4171.29|0
1638187270000|2021-11-29 12:01:10|4171.34|4171.34|4172.01|4172.01|4172.01|4172.01|4171.34|4171.34|0
1638187290000|2021-11-29 12:01:30|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|0
1638187310000|2021-11-29 12:01:50|4170.81|4170.81|4170.62|4170.62|4170.81|4170.81|4170.46|4170.46|0
1638187320000|2021-11-29 12:02:00|4171.5|4171.5|4169.94|4169.94|4171.5|4171.5|4169.94|4169.94|0
1638187340000|2021-11-29 12:02:20|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1638187360000|2021-11-29 12:02:40|4170.15|4170.15|4170.52|4170.52|4170.67|4170.67|4170.15|4170.15|0
1638187380000|2021-11-29 12:03:00|4170.01|4170.01|4169.66|4169.66|4170.01|4170.01|4169.66|4169.66|0
1638187390000|2021-11-29 12:03:10|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|0
1638187400000|2021-11-29 12:03:20|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|0
1638187410000|2021-11-29 12:03:30|4169.83|4169.83|4170.36|4170.36|4170.36|4170.36|4169.83|4169.83|0
1638187440000|2021-11-29 12:04:00|4170.48|4170.48|4169.8|4169.8|4170.48|4170.48|4169.8|4169.8|0
1638187450000|2021-11-29 12:04:10|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|0
1638187470000|2021-11-29 12:04:30|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|0
1638187480000|2021-11-29 12:04:40|4169.45|4169.45|4168.75|4168.75|4170.13|4170.13|4168.75|4168.75|0
1638187490000|2021-11-29 12:04:50|4168.93|4168.93|4168.57|4168.57|4168.93|4168.93|4168.57|4168.57|0
1638187500000|2021-11-29 12:05:00|4168.22|4168.22|4168.05|4168.05|4168.22|4168.22|4167.52|4167.52|0
1638187520000|2021-11-29 12:05:20|4167.52|4167.52|4168.05|4168.05|4168.05|4168.05|4167.52|4167.52|0
1638187530000|2021-11-29 12:05:30|4168.21|4168.21|4167.54|4167.54|4168.21|4168.21|4167.54|4167.54|0
1638187540000|2021-11-29 12:05:40|4167.89|4167.89|4169.09|4169.09|4169.09|4169.09|4167.89|4167.89|0
1638187550000|2021-11-29 12:05:50|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|0
1638187560000|2021-11-29 12:06:00|4169.15|4169.15|4169.15|4169.15|4169.15|4169.15|4169.15|4169.15|0
1638187580000|2021-11-29 12:06:20|4169.03|4169.03|4167.33|4167.33|4169.03|4169.03|4167.33|4167.33|0
1638187620000|2021-11-29 12:07:00|4167.5|4167.5|4169|4169|4169|4169|4167.5|4167.5|0
1638187640000|2021-11-29 12:07:20|4168.47|4168.47|4168.98|4168.98|4168.98|4168.98|4168.47|4168.47|0
1638187650000|2021-11-29 12:07:30|4169.16|4169.16|4169.33|4169.33|4169.33|4169.33|4169.16|4169.16|0
1638187660000|2021-11-29 12:07:40|4170.56|4170.56|4170.21|4170.21|4170.56|4170.56|4170.21|4170.21|0
1638187680000|2021-11-29 12:08:00|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|0
1638187690000|2021-11-29 12:08:10|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|4169.16|0
1638187730000|2021-11-29 12:08:50|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|4169.83|0
1638187740000|2021-11-29 12:09:00|4169.66|4169.66|4168.98|4168.98|4169.66|4169.66|4168.98|4168.98|0
1638187760000|2021-11-29 12:09:20|4169.16|4169.16|4168.63|4168.63|4169.16|4169.16|4168.63|4168.63|0
1638187770000|2021-11-29 12:09:30|4168.11|4168.11|4168.46|4168.46|4168.46|4168.46|4167.93|4167.93|0
1638187780000|2021-11-29 12:09:40|4168.63|4168.63|4168.81|4168.81|4168.81|4168.81|4168.63|4168.63|0
1638187820000|2021-11-29 12:10:20|4169.48|4169.48|4170.69|4170.69|4170.69|4170.69|4169.48|4169.48|0
1638187850000|2021-11-29 12:10:50|4171.39|4171.39|4172.24|4172.24|4172.24|4172.24|4171.39|4171.39|0
1638187890000|2021-11-29 12:11:30|4170.84|4170.84|4170.48|4170.48|4170.84|4170.84|4170.48|4170.48|0
1638187930000|2021-11-29 12:12:10|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|0
1638187960000|2021-11-29 12:12:40|4171.89|4171.89|4172.74|4172.74|4172.74|4172.74|4171.89|4171.89|0
1638187970000|2021-11-29 12:12:50|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|0
1638188010000|2021-11-29 12:13:30|4172.24|4172.24|4172.41|4172.41|4172.41|4172.41|4172.24|4172.24|0
1638188020000|2021-11-29 12:13:40|4171.89|4171.89|4171.21|4171.21|4171.89|4171.89|4171.21|4171.21|0
1638188090000|2021-11-29 12:14:50|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|0
1638188100000|2021-11-29 12:15:00|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|0
1638188120000|2021-11-29 12:15:20|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|0
1638188150000|2021-11-29 12:15:50|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|0
1638188200000|2021-11-29 12:16:40|4169.88|4169.88|4169.88|4169.88|4169.88|4169.88|4169.88|4169.88|0
1638188240000|2021-11-29 12:17:20|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|0
1638188250000|2021-11-29 12:17:30|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|0
1638188290000|2021-11-29 12:18:10|4171.11|4171.11|4170.76|4170.76|4171.11|4171.11|4170.76|4170.76|0
1638188310000|2021-11-29 12:18:30|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|0
1638188320000|2021-11-29 12:18:40|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|0
1638188330000|2021-11-29 12:18:50|4170.05|4170.05|4170.9|4170.9|4170.9|4170.9|4170.05|4170.05|0
1638188380000|2021-11-29 12:19:40|4170.74|4170.74|4170.83|4170.83|4171.06|4171.06|4170.74|4170.74|0
1638188390000|2021-11-29 12:19:50|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|0
1638188400000|2021-11-29 12:20:00|4170.59|4170.59|4171.47|4171.47|4171.47|4171.47|4170.59|4170.59|0
1638188420000|2021-11-29 12:20:20|4172|4172|4172|4172|4172|4172|4172|4172|0
1638188490000|2021-11-29 12:21:30|4172.17|4172.17|4172|4172|4172.17|4172.17|4172|4172|0
1638188510000|2021-11-29 12:21:50|4172.11|4172.11|4170.98|4170.98|4172.11|4172.11|4170.98|4170.98|0
1638188540000|2021-11-29 12:22:20|4170.63|4170.63|4170.54|4170.54|4170.63|4170.63|4170.45|4170.45|0
1638188570000|2021-11-29 12:22:50|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|4170.71|0
1638188580000|2021-11-29 12:23:00|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|0
1638188590000|2021-11-29 12:23:10|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1638188620000|2021-11-29 12:23:40|4170.19|4170.19|4170.19|4170.19|4170.19|4170.19|4170.19|4170.19|0
1638188630000|2021-11-29 12:23:50|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|0
1638188660000|2021-11-29 12:24:20|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|0
1638188710000|2021-11-29 12:25:10|4170.43|4170.43|4169.38|4169.38|4170.43|4170.43|4169.38|4169.38|0
1638188750000|2021-11-29 12:25:50|4169.9|4169.9|4169.9|4169.9|4169.9|4169.9|4169.9|4169.9|0
1638188760000|2021-11-29 12:26:00|4170.26|4170.26|4170.26|4170.26|4170.26|4170.26|4170.26|4170.26|0
1638188790000|2021-11-29 12:26:30|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|4170.61|0
1638188860000|2021-11-29 12:27:40|4170.78|4170.78|4170.78|4170.78|4170.78|4170.78|4170.78|4170.78|0
1638188900000|2021-11-29 12:28:20|4171.83|4171.83|4171.48|4171.48|4171.83|4171.83|4171.48|4171.48|0
1638188910000|2021-11-29 12:28:30|4171.13|4171.13|4170.08|4170.08|4171.13|4171.13|4170.08|4170.08|0
1638188930000|2021-11-29 12:28:50|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|0
1638188940000|2021-11-29 12:29:00|4169.24|4169.24|4169.92|4169.92|4169.92|4169.92|4169.24|4169.24|0
1638188950000|2021-11-29 12:29:10|4169.22|4169.22|4169.22|4169.22|4169.22|4169.22|4169.22|4169.22|0
1638188960000|2021-11-29 12:29:20|4168.86|4168.86|4168.86|4168.86|4168.86|4168.86|4168.86|4168.86|0
1638188980000|2021-11-29 12:29:40|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|0
1638188990000|2021-11-29 12:29:50|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|0
1638189000000|2021-11-29 12:30:00|4167.49|4167.49|4167.7|4167.7|4167.7|4167.7|4167.49|4167.49|0
1638189020000|2021-11-29 12:30:20|4167.87|4167.87|4168.72|4168.72|4168.72|4168.72|4167.87|4167.87|0
1638189030000|2021-11-29 12:30:30|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|0
1638189040000|2021-11-29 12:30:40|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|4169.93|0
1638189080000|2021-11-29 12:31:20|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|4169.81|0
1638189090000|2021-11-29 12:31:30|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|0
1638189100000|2021-11-29 12:31:40|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|0
1638189110000|2021-11-29 12:31:50|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|0
1638189120000|2021-11-29 12:32:00|4169.62|4169.62|4169.78|4169.78|4169.78|4169.78|4169.62|4169.62|0
1638189130000|2021-11-29 12:32:10|4168.55|4168.55|4169.95|4169.95|4170.31|4170.31|4168.55|4168.55|0
1638189140000|2021-11-29 12:32:20|4170.13|4170.13|4170.48|4170.48|4170.48|4170.48|4170.13|4170.13|0
1638189180000|2021-11-29 12:33:00|4170.83|4170.83|4171.47|4171.47|4171.47|4171.47|4170.83|4170.83|0
1638189190000|2021-11-29 12:33:10|4171.12|4171.12|4171.24|4171.24|4171.24|4171.24|4171.12|4171.12|0
1638189210000|2021-11-29 12:33:30|4171.57|4171.57|4172.95|4172.95|4172.95|4172.95|4171.57|4171.57|0
1638189220000|2021-11-29 12:33:40|4173.09|4173.09|4175.51|4175.51|4175.51|4175.51|4173.09|4173.09|0
1638189230000|2021-11-29 12:33:50|4175.88|4175.88|4175.98|4175.98|4175.98|4175.98|4175.88|4175.88|0
1638189240000|2021-11-29 12:34:00|4176.03|4176.03|4175.77|4175.77|4176.03|4176.03|4175.51|4175.51|0
1638189250000|2021-11-29 12:34:10|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|4175.93|0
1638189260000|2021-11-29 12:34:20|4175.58|4175.58|4175.93|4175.93|4175.93|4175.93|4175.58|4175.58|0
1638189270000|2021-11-29 12:34:30|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|0
1638189290000|2021-11-29 12:34:50|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|0
1638189300000|2021-11-29 12:35:00|4175.23|4175.23|4174.77|4174.77|4175.23|4175.23|4174.77|4174.77|0
1638189350000|2021-11-29 12:35:50|4174.67|4174.67|4173.14|4173.14|4174.67|4174.67|4173.14|4173.14|0
1638189360000|2021-11-29 12:36:00|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|0
1638189370000|2021-11-29 12:36:10|4172.79|4172.79|4172.29|4172.29|4172.79|4172.79|4172.12|4172.12|0
1638189410000|2021-11-29 12:36:50|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|0
1638189420000|2021-11-29 12:37:00|4172.47|4172.47|4173.14|4173.14|4173.14|4173.14|4172.47|4172.47|0
1638189430000|2021-11-29 12:37:10|4172.97|4172.97|4173.42|4173.42|4173.48|4173.48|4172.97|4172.97|0
1638189460000|2021-11-29 12:37:40|4172.9|4172.9|4173.25|4173.25|4173.25|4173.25|4172.9|4172.9|0
1638189470000|2021-11-29 12:37:50|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|0
1638189480000|2021-11-29 12:38:00|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|0
1638189490000|2021-11-29 12:38:10|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|0
1638189510000|2021-11-29 12:38:30|4173.6|4173.6|4173.72|4173.72|4173.72|4173.72|4173.6|4173.6|0
1638189550000|2021-11-29 12:39:10|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|0
1638189570000|2021-11-29 12:39:30|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|0
1638189580000|2021-11-29 12:39:40|4175.12|4175.12|4174.59|4174.59|4175.12|4175.12|4174.59|4174.59|0
1638189600000|2021-11-29 12:40:00|4175.27|4175.27|4175.97|4175.97|4175.97|4175.97|4175.27|4175.27|0
1638189610000|2021-11-29 12:40:10|4176.09|4176.09|4176.21|4176.21|4176.21|4176.21|4176.09|4176.09|0
1638189620000|2021-11-29 12:40:20|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|0
1638189630000|2021-11-29 12:40:30|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|4175.74|0
1638189670000|2021-11-29 12:41:10|4175.97|4175.97|4175.8|4175.8|4175.97|4175.97|4175.8|4175.8|0
1638189700000|2021-11-29 12:41:40|4176.15|4176.15|4176.15|4176.15|4176.15|4176.15|4176.15|4176.15|0
1638189710000|2021-11-29 12:41:50|4176.5|4176.5|4176.85|4176.85|4176.85|4176.85|4176.5|4176.5|0
1638189720000|2021-11-29 12:42:00|4176.55|4176.55|4177.96|4177.96|4177.96|4177.96|4176.55|4176.55|0
1638189740000|2021-11-29 12:42:20|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|0
1638189770000|2021-11-29 12:42:50|4177.11|4177.11|4176.88|4176.88|4177.11|4177.11|4176.88|4176.88|0
1638189790000|2021-11-29 12:43:10|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|0
1638189800000|2021-11-29 12:43:20|4177.91|4177.91|4178.58|4178.58|4178.58|4178.58|4177.91|4177.91|0
1638189810000|2021-11-29 12:43:30|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|0
1638189830000|2021-11-29 12:43:50|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|4178.23|0
1638189850000|2021-11-29 12:44:10|4177.7|4177.7|4177.53|4177.53|4177.7|4177.7|4177.53|4177.53|0
1638189900000|2021-11-29 12:45:00|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|0
1638189920000|2021-11-29 12:45:20|4177.55|4177.55|4178.26|4178.26|4178.43|4178.43|4177.55|4177.55|0
1638189950000|2021-11-29 12:45:50|4178.31|4178.31|4178.05|4178.05|4178.31|4178.31|4178.05|4178.05|0
1638189960000|2021-11-29 12:46:00|4177.87|4177.87|4177.34|4177.34|4177.87|4177.87|4177.34|4177.34|0
1638190010000|2021-11-29 12:46:50|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|0
1638190040000|2021-11-29 12:47:20|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|0
1638190050000|2021-11-29 12:47:30|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|0
1638190090000|2021-11-29 12:48:10|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|0
1638190100000|2021-11-29 12:48:20|4177.2|4177.2|4176.85|4176.85|4177.2|4177.2|4176.67|4176.67|0
1638190110000|2021-11-29 12:48:30|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|0
1638190130000|2021-11-29 12:48:50|4177.67|4177.67|4177.49|4177.49|4177.67|4177.67|4177.49|4177.49|0
1638190140000|2021-11-29 12:49:00|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|0
1638190160000|2021-11-29 12:49:20|4178.19|4178.19|4178.54|4178.54|4178.54|4178.54|4178.19|4178.19|0
1638190170000|2021-11-29 12:49:30|4179.07|4179.07|4179.6|4179.6|4179.6|4179.6|4179.07|4179.07|0
1638190200000|2021-11-29 12:50:00|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|0
1638190210000|2021-11-29 12:50:10|4179.12|4179.12|4178.95|4178.95|4179.12|4179.12|4178.95|4178.95|0
1638190220000|2021-11-29 12:50:20|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|0
1638190230000|2021-11-29 12:50:30|4179.64|4179.64|4181.21|4181.21|4181.21|4181.21|4179.64|4179.64|0
1638190240000|2021-11-29 12:50:40|4181.04|4181.04|4180.69|4180.69|4181.04|4181.04|4180.69|4180.69|0
1638190260000|2021-11-29 12:51:00|4181.04|4181.04|4181.39|4181.39|4181.39|4181.39|4181.04|4181.04|0
1638190270000|2021-11-29 12:51:10|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|0
1638190280000|2021-11-29 12:51:20|4181.54|4181.54|4181.42|4181.42|4181.54|4181.54|4181.42|4181.42|0
1638190330000|2021-11-29 12:52:10|4181.25|4181.25|4182.47|4182.47|4182.65|4182.65|4181.25|4181.25|0
1638190340000|2021-11-29 12:52:20|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|0
1638190370000|2021-11-29 12:52:50|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|0
1638190380000|2021-11-29 12:53:00|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|4182.97|0
1638190420000|2021-11-29 12:53:40|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|0
1638190460000|2021-11-29 12:54:20|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|0
1638190480000|2021-11-29 12:54:40|4182.62|4182.62|4182.68|4182.68|4182.68|4182.68|4182.62|4182.62|0
1638190490000|2021-11-29 12:54:50|4182.5|4182.5|4182.5|4182.5|4182.5|4182.5|4182.5|4182.5|0
1638190510000|2021-11-29 12:55:10|4182.62|4182.62|4181.92|4181.92|4182.62|4182.62|4181.92|4181.92|0
1638190590000|2021-11-29 12:56:30|4180.51|4180.51|4179.99|4179.99|4180.51|4180.51|4179.64|4179.64|0
1638190600000|2021-11-29 12:56:40|4179.46|4179.46|4179.46|4179.46|4179.64|4179.64|4179.11|4179.11|0
1638190610000|2021-11-29 12:56:50|4178.41|4178.41|4177.72|4177.72|4178.59|4178.59|4177.72|4177.72|0
1638190620000|2021-11-29 12:57:00|4178.77|4178.77|4177.58|4177.58|4178.77|4178.77|4177.58|4177.58|0
1638190630000|2021-11-29 12:57:10|4177.4|4177.4|4177.4|4177.4|4177.93|4177.93|4177.4|4177.4|0
1638190640000|2021-11-29 12:57:20|4177.58|4177.58|4176.7|4176.7|4177.58|4177.58|4176.7|4176.7|0
1638190660000|2021-11-29 12:57:40|4177.58|4177.58|4177.93|4177.93|4177.93|4177.93|4177.58|4177.58|0
1638190670000|2021-11-29 12:57:50|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|0
1638190680000|2021-11-29 12:58:00|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|0
1638190710000|2021-11-29 12:58:30|4177.2|4177.2|4177.2|4177.2|4177.2|4177.2|4177.2|4177.2|0
1638190730000|2021-11-29 12:58:50|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|4177.14|0
1638190740000|2021-11-29 12:59:00|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|4177.41|0
1638190760000|2021-11-29 12:59:20|4176|4176|4176.53|4176.53|4176.53|4176.53|4176|4176|0
1638190800000|2021-11-29 13:00:00|4175.48|4175.48|4175.65|4175.65|4175.65|4175.65|4175.48|4175.48|0
1638190810000|2021-11-29 13:00:10|4176|4176|4176|4176|4176|4176|4176|4176|0
1638190830000|2021-11-29 13:00:30|4174.65|4174.65|4174.5|4174.5|4174.65|4174.65|4174.5|4174.5|0
1638190860000|2021-11-29 13:01:00|4174.39|4174.39|4173.81|4173.81|4174.39|4174.39|4173.81|4173.81|0
1638190870000|2021-11-29 13:01:10|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|0
1638190910000|2021-11-29 13:01:50|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|0
1638190930000|2021-11-29 13:02:10|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|0
1638190940000|2021-11-29 13:02:20|4174.5|4174.5|4174.14|4174.14|4174.5|4174.5|4174.14|4174.14|0
1638190960000|2021-11-29 13:02:40|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|0
1638190970000|2021-11-29 13:02:50|4174.38|4174.38|4175.08|4175.08|4175.08|4175.08|4174.38|4174.38|0
1638190980000|2021-11-29 13:03:00|4174.9|4174.9|4175.25|4175.25|4175.25|4175.25|4174.9|4174.9|0
1638190990000|2021-11-29 13:03:10|4176.13|4176.13|4176.31|4176.31|4176.31|4176.31|4176.13|4176.13|0
1638191010000|2021-11-29 13:03:30|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|0
1638191030000|2021-11-29 13:03:50|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|0
1638191040000|2021-11-29 13:04:00|4177.13|4177.13|4177.5|4177.5|4177.5|4177.5|4177.13|4177.13|0
1638191050000|2021-11-29 13:04:10|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|0
1638191130000|2021-11-29 13:05:30|4177.13|4177.13|4177.43|4177.43|4177.43|4177.43|4177.13|4177.13|0
1638191140000|2021-11-29 13:05:40|4177.28|4177.28|4177.41|4177.41|4177.57|4177.57|4177.28|4177.28|0
1638191170000|2021-11-29 13:06:10|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|0
1638191180000|2021-11-29 13:06:20|4177.59|4177.59|4177.27|4177.27|4177.94|4177.94|4177.27|4177.27|0
1638191200000|2021-11-29 13:06:40|4177.44|4177.44|4177.97|4177.97|4177.97|4177.97|4177.44|4177.44|0
1638191260000|2021-11-29 13:07:40|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|0
1638191310000|2021-11-29 13:08:30|4177.56|4177.56|4177.21|4177.21|4177.56|4177.56|4177.21|4177.21|0
1638191340000|2021-11-29 13:09:00|4177.38|4177.38|4178.25|4178.25|4178.25|4178.25|4177.38|4177.38|0
1638191350000|2021-11-29 13:09:10|4178.95|4178.95|4178.08|4178.08|4179.3|4179.3|4177.38|4177.38|0
1638191360000|2021-11-29 13:09:20|4178.02|4178.02|4179.38|4179.38|4179.38|4179.38|4178.02|4178.02|0
1638191370000|2021-11-29 13:09:30|4179.67|4179.67|4180.92|4180.92|4180.92|4180.92|4179.67|4179.67|0
1638191400000|2021-11-29 13:10:00|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|0
1638191410000|2021-11-29 13:10:10|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|0
1638191480000|2021-11-29 13:11:20|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|0
1638191510000|2021-11-29 13:11:50|4179.74|4179.74|4179.06|4179.06|4179.74|4179.74|4179.06|4179.06|0
1638191520000|2021-11-29 13:12:00|4178.38|4178.38|4178.03|4178.03|4178.56|4178.56|4178.03|4178.03|0
1638191540000|2021-11-29 13:12:20|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|0
1638191550000|2021-11-29 13:12:30|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|0
1638191590000|2021-11-29 13:13:10|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|0
1638191600000|2021-11-29 13:13:20|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1638191650000|2021-11-29 13:14:10|4177.19|4177.19|4177.54|4177.54|4177.54|4177.54|4177.19|4177.19|0
1638191660000|2021-11-29 13:14:20|4177.7|4177.7|4177.59|4177.59|4177.85|4177.85|4177.59|4177.59|0
1638191670000|2021-11-29 13:14:30|4177.42|4177.42|4178.09|4178.09|4178.09|4178.09|4177.42|4177.42|0
1638191730000|2021-11-29 13:15:30|4179.14|4179.14|4179.82|4179.82|4179.82|4179.82|4178.44|4178.44|0
1638191770000|2021-11-29 13:16:10|4178.77|4178.77|4178.77|4178.77|4178.77|4178.77|4178.77|4178.77|0
1638191780000|2021-11-29 13:16:20|4178.09|4178.09|4178.77|4178.77|4178.77|4178.77|4178.09|4178.09|0
1638191820000|2021-11-29 13:17:00|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|4178.65|0
1638191830000|2021-11-29 13:17:10|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|0
1638191850000|2021-11-29 13:17:30|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|0
1638191890000|2021-11-29 13:18:10|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|0
1638191930000|2021-11-29 13:18:50|4179.83|4179.83|4180|4180|4180|4180|4179.83|4179.83|0
1638191940000|2021-11-29 13:19:00|4179.32|4179.32|4179.5|4179.5|4179.5|4179.5|4179.32|4179.32|0
1638191950000|2021-11-29 13:19:10|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|0
1638191980000|2021-11-29 13:19:40|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|0
1638192000000|2021-11-29 13:20:00|4178.51|4178.51|4177.07|4177.07|4178.62|4178.62|4177.07|4177.07|0
1638192010000|2021-11-29 13:20:10|4177.25|4177.25|4176.72|4176.72|4177.25|4177.25|4176.72|4176.72|0
1638192020000|2021-11-29 13:20:20|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|0
1638192050000|2021-11-29 13:20:50|4176.46|4176.46|4176.92|4176.92|4176.92|4176.92|4176.46|4176.46|0
1638192070000|2021-11-29 13:21:10|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|4176.78|0
1638192080000|2021-11-29 13:21:20|4176.25|4176.25|4176.32|4176.32|4176.43|4176.43|4176.25|4176.25|0
1638192090000|2021-11-29 13:21:30|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|4176.5|0
1638192100000|2021-11-29 13:21:40|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|0
1638192110000|2021-11-29 13:21:50|4176|4176|4176.36|4176.36|4176.36|4176.36|4176|4176|0
1638192120000|2021-11-29 13:22:00|4176.71|4176.71|4177.41|4177.41|4177.41|4177.41|4176.71|4176.71|0
1638192140000|2021-11-29 13:22:20|4177.93|4177.93|4177.93|4177.93|4177.93|4177.93|4177.93|4177.93|0
1638192180000|2021-11-29 13:23:00|4178.11|4178.11|4178.26|4178.26|4178.26|4178.26|4178.11|4178.11|0
1638192190000|2021-11-29 13:23:10|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|0
1638192200000|2021-11-29 13:23:20|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|4177.57|0
1638192240000|2021-11-29 13:24:00|4178.09|4178.09|4178.62|4178.62|4178.62|4178.62|4178.09|4178.09|0
1638192250000|2021-11-29 13:24:10|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|4179.29|0
1638192270000|2021-11-29 13:24:30|4179.47|4179.47|4179.32|4179.32|4179.47|4179.47|4179.32|4179.32|0
1638192300000|2021-11-29 13:25:00|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|0
1638192320000|2021-11-29 13:25:20|4180.47|4180.47|4180.65|4180.65|4180.65|4180.65|4180.47|4180.47|0
1638192360000|2021-11-29 13:26:00|4181.17|4181.17|4181.35|4181.35|4181.35|4181.35|4181.17|4181.17|0
1638192370000|2021-11-29 13:26:10|4180.67|4180.67|4180.67|4180.67|4180.67|4180.67|4180.67|4180.67|0
1638192380000|2021-11-29 13:26:20|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|0
1638192390000|2021-11-29 13:26:30|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|0
1638192410000|2021-11-29 13:26:50|4179.27|4179.27|4179.54|4179.54|4179.54|4179.54|4179.09|4179.09|0
1638192420000|2021-11-29 13:27:00|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|0
1638192440000|2021-11-29 13:27:20|4177.48|4177.48|4178.19|4178.19|4178.19|4178.19|4177.31|4177.31|0
1638192470000|2021-11-29 13:27:50|4177.48|4177.48|4177.48|4177.48|4177.66|4177.66|4177.48|4177.48|0
1638192480000|2021-11-29 13:28:00|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|0
1638192490000|2021-11-29 13:28:10|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|0
1638192530000|2021-11-29 13:28:50|4179.45|4179.45|4180.45|4180.45|4180.45|4180.45|4179.45|4179.45|0
1638192540000|2021-11-29 13:29:00|4180.98|4180.98|4181.3|4181.3|4181.3|4181.3|4180.98|4180.98|0
1638192550000|2021-11-29 13:29:10|4181.83|4181.83|4181.48|4181.48|4181.83|4181.83|4181.48|4181.48|0
1638192570000|2021-11-29 13:29:30|4181.65|4181.65|4182.33|4182.33|4182.33|4182.33|4181.65|4181.65|0
1638192580000|2021-11-29 13:29:40|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|0
1638192590000|2021-11-29 13:29:50|4181.63|4181.63|4181.63|4181.63|4182.15|4182.15|4181.63|4181.63|0
1638192600000|2021-11-29 13:30:00|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|0
1638192620000|2021-11-29 13:30:20|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|0
1638192630000|2021-11-29 13:30:30|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|0
1638192670000|2021-11-29 13:31:10|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|0
1638192680000|2021-11-29 13:31:20|4182.37|4182.37|4181.83|4181.83|4182.37|4182.37|4181.49|4181.49|0
1638192690000|2021-11-29 13:31:30|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|4181.48|0
1638192720000|2021-11-29 13:32:00|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|0
1638192740000|2021-11-29 13:32:20|4181.3|4181.3|4180.95|4180.95|4181.3|4181.3|4180.95|4180.95|0
1638192760000|2021-11-29 13:32:40|4180.9|4180.9|4180.95|4180.95|4180.95|4180.95|4180.85|4180.85|0
1638192770000|2021-11-29 13:32:50|4181.48|4181.48|4180.95|4180.95|4181.48|4181.48|4180.95|4180.95|0
1638192780000|2021-11-29 13:33:00|4181.3|4181.3|4180.45|4180.45|4181.48|4181.48|4180.45|4180.45|0
1638192820000|2021-11-29 13:33:40|4180.28|4180.28|4180.28|4180.28|4180.28|4180.28|4180.28|4180.28|0
1638192840000|2021-11-29 13:34:00|4180.63|4180.63|4180.63|4180.63|4180.63|4180.63|4180.63|4180.63|0
1638192850000|2021-11-29 13:34:10|4180.98|4180.98|4181.15|4181.15|4181.15|4181.15|4180.8|4180.8|0
1638192890000|2021-11-29 13:34:50|4181.04|4181.04|4180.69|4180.69|4181.04|4181.04|4180.69|4180.69|0
1638192910000|2021-11-29 13:35:10|4180.74|4180.74|4180.04|4180.04|4180.74|4180.74|4180.04|4180.04|0
1638192920000|2021-11-29 13:35:20|4179.36|4179.36|4180.04|4180.04|4180.04|4180.04|4179.36|4179.36|0
1638192930000|2021-11-29 13:35:30|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|4179.36|0
1638192940000|2021-11-29 13:35:40|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|0
1638192950000|2021-11-29 13:35:50|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|0
1638192960000|2021-11-29 13:36:00|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|4177.92|0
1638192970000|2021-11-29 13:36:10|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|0
1638193020000|2021-11-29 13:37:00|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|4177.94|0
1638193030000|2021-11-29 13:37:10|4178.61|4178.61|4178.47|4178.47|4179.15|4179.15|4178.47|4178.47|0
1638193050000|2021-11-29 13:37:30|4179.15|4179.15|4178.8|4178.8|4179.15|4179.15|4178.8|4178.8|0
1638193080000|2021-11-29 13:38:00|4179.15|4179.15|4180.35|4180.35|4180.35|4180.35|4179.15|4179.15|0
1638193090000|2021-11-29 13:38:10|4180.7|4180.7|4180.7|4180.7|4180.7|4180.7|4180.7|4180.7|0
1638193170000|2021-11-29 13:39:30|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|0
1638193250000|2021-11-29 13:40:50|4180.2|4180.2|4180.88|4180.88|4180.88|4180.88|4180.2|4180.2|0
1638193260000|2021-11-29 13:41:00|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|0
1638193300000|2021-11-29 13:41:40|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|0
1638193330000|2021-11-29 13:42:10|4182.69|4182.69|4183.39|4183.39|4183.39|4183.39|4182.69|4182.69|0
1638193360000|2021-11-29 13:42:40|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|0
1638193380000|2021-11-29 13:43:00|4184.42|4184.42|4186.05|4186.05|4186.05|4186.05|4184.42|4184.42|0
1638193400000|2021-11-29 13:43:20|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|0
1638193410000|2021-11-29 13:43:30|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|0
1638193420000|2021-11-29 13:43:40|4187.37|4187.37|4187.47|4187.47|4187.47|4187.47|4187.37|4187.37|0
1638193430000|2021-11-29 13:43:50|4188.87|4188.87|4189.04|4189.04|4189.04|4189.04|4188.87|4188.87|0
1638193440000|2021-11-29 13:44:00|4189.14|4189.14|4189.25|4189.25|4189.25|4189.25|4189.14|4189.14|0
1638193450000|2021-11-29 13:44:10|4189.6|4189.6|4188.37|4188.37|4189.6|4189.6|4187.85|4187.85|0
1638193470000|2021-11-29 13:44:30|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|0
1638193480000|2021-11-29 13:44:40|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|0
1638193490000|2021-11-29 13:44:50|4187.58|4187.58|4187.23|4187.23|4187.58|4187.58|4187.23|4187.23|0
1638193550000|2021-11-29 13:45:50|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|0
1638193610000|2021-11-29 13:46:50|4187.78|4187.78|4187.26|4187.26|4187.78|4187.78|4187.26|4187.26|0
1638193620000|2021-11-29 13:47:00|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|0
1638193630000|2021-11-29 13:47:10|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|0
1638193670000|2021-11-29 13:47:50|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|0
1638193700000|2021-11-29 13:48:20|4186.53|4186.53|4186.53|4186.53|4186.53|4186.53|4186.53|4186.53|0
1638193710000|2021-11-29 13:48:30|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|4186.41|0
1638193740000|2021-11-29 13:49:00|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|0
1638193750000|2021-11-29 13:49:10|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|0
1638193770000|2021-11-29 13:49:30|4187.38|4187.38|4187.73|4187.73|4187.73|4187.73|4187.38|4187.38|0
1638193780000|2021-11-29 13:49:40|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|4187.9|0
1638193790000|2021-11-29 13:49:50|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|0
1638193810000|2021-11-29 13:50:10|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|0
1638193820000|2021-11-29 13:50:20|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|0
1638193830000|2021-11-29 13:50:30|4188.77|4188.77|4189.65|4189.65|4189.65|4189.65|4188.77|4188.77|0
1638193840000|2021-11-29 13:50:40|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|0
1638193880000|2021-11-29 13:51:20|4190.23|4190.23|4190.09|4190.09|4190.23|4190.23|4189.88|4189.88|0
1638193890000|2021-11-29 13:51:30|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|0
1638193900000|2021-11-29 13:51:40|4189.58|4189.58|4189.46|4189.46|4189.58|4189.58|4189.46|4189.46|0
1638193930000|2021-11-29 13:52:10|4188.94|4188.94|4189.46|4189.46|4189.46|4189.46|4188.94|4188.94|0
1638193950000|2021-11-29 13:52:30|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|0
1638193980000|2021-11-29 13:53:00|4188.76|4188.76|4189.11|4189.11|4189.29|4189.29|4188.76|4188.76|0
1638193990000|2021-11-29 13:53:10|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|0
1638194040000|2021-11-29 13:54:00|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|0
1638194050000|2021-11-29 13:54:10|4188.08|4188.08|4188.08|4188.08|4188.08|4188.08|4188.08|4188.08|0
1638194070000|2021-11-29 13:54:30|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|0
1638194100000|2021-11-29 13:55:00|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|0
1638194120000|2021-11-29 13:55:20|4189.11|4189.11|4188.41|4188.41|4189.11|4189.11|4188.41|4188.41|0
1638194140000|2021-11-29 13:55:40|4187.7|4187.7|4187.76|4187.76|4187.81|4187.81|4187.6|4187.6|0
1638194190000|2021-11-29 13:56:30|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|0
1638194210000|2021-11-29 13:56:50|4188.11|4188.11|4188.28|4188.28|4188.28|4188.28|4188.11|4188.11|0
1638194220000|2021-11-29 13:57:00|4187.76|4187.76|4186.87|4186.87|4187.76|4187.76|4186.87|4186.87|0
1638194230000|2021-11-29 13:57:10|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|0
1638194240000|2021-11-29 13:57:20|4186.52|4186.52|4186.34|4186.34|4186.52|4186.52|4186.34|4186.34|0
1638194260000|2021-11-29 13:57:40|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|4187.57|0
1638194270000|2021-11-29 13:57:50|4187.75|4187.75|4187.22|4187.22|4187.75|4187.75|4187.22|4187.22|0
1638194280000|2021-11-29 13:58:00|4187.57|4187.57|4187.84|4187.84|4188.19|4188.19|4187.57|4187.57|0
1638194300000|2021-11-29 13:58:20|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|0
1638194310000|2021-11-29 13:58:30|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|4187.84|0
1638194360000|2021-11-29 13:59:20|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|0
1638194370000|2021-11-29 13:59:30|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|0
1638194390000|2021-11-29 13:59:50|4187.31|4187.31|4186.43|4186.43|4187.31|4187.31|4186.43|4186.43|0
1638194410000|2021-11-29 14:00:10|4187.13|4187.13|4187.13|4187.13|4187.13|4187.13|4187.13|4187.13|0
1638194420000|2021-11-29 14:00:20|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|0
1638194430000|2021-11-29 14:00:30|4187.08|4187.08|4187.93|4187.93|4187.93|4187.93|4187.08|4187.08|0
1638194440000|2021-11-29 14:00:40|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4186.58|4186.58|0
1638194450000|2021-11-29 14:00:50|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|0
1638194460000|2021-11-29 14:01:00|4187.25|4187.25|4187.95|4187.95|4187.95|4187.95|4187.25|4187.25|0
1638194470000|2021-11-29 14:01:10|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|4188.63|0
1638194500000|2021-11-29 14:01:40|4189.51|4189.51|4189.33|4189.33|4189.51|4189.51|4189.33|4189.33|0
1638194510000|2021-11-29 14:01:50|4189.68|4189.68|4189.79|4189.79|4189.79|4189.79|4189.68|4189.68|0
1638194520000|2021-11-29 14:02:00|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|0
1638194530000|2021-11-29 14:02:10|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|0
1638194540000|2021-11-29 14:02:20|4191.15|4191.15|4192.55|4192.55|4192.55|4192.55|4191.15|4191.15|0
1638194550000|2021-11-29 14:02:30|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|0
1638194560000|2021-11-29 14:02:40|4192.9|4192.9|4193.08|4193.08|4193.08|4193.08|4192.9|4192.9|0
1638194580000|2021-11-29 14:03:00|4191.85|4191.85|4191.23|4191.23|4191.85|4191.85|4191.18|4191.18|0
1638194600000|2021-11-29 14:03:20|4190.55|4190.55|4188.62|4188.62|4190.55|4190.55|4188.27|4188.27|0
1638194610000|2021-11-29 14:03:30|4188.45|4188.45|4189.15|4189.15|4189.15|4189.15|4188.45|4188.45|0
1638194640000|2021-11-29 14:04:00|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|4189.27|0
1638194660000|2021-11-29 14:04:20|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|0
1638194680000|2021-11-29 14:04:40|4189.46|4189.46|4188.93|4188.93|4189.46|4189.46|4188.93|4188.93|0
1638194700000|2021-11-29 14:05:00|4189.46|4189.46|4190.48|4190.48|4190.48|4190.48|4189.46|4189.46|0
1638194750000|2021-11-29 14:05:50|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|0
1638194770000|2021-11-29 14:06:10|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|0
1638194790000|2021-11-29 14:06:30|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|0
1638194800000|2021-11-29 14:06:40|4191.24|4191.24|4191.91|4191.91|4191.91|4191.91|4191.24|4191.24|0
1638194810000|2021-11-29 14:06:50|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|0
1638194840000|2021-11-29 14:07:20|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|0
1638194860000|2021-11-29 14:07:40|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|0
1638194880000|2021-11-29 14:08:00|4193.73|4193.73|4194.96|4194.96|4194.96|4194.96|4193.73|4193.73|0
1638194900000|2021-11-29 14:08:20|4194.61|4194.61|4194.43|4194.43|4194.61|4194.61|4194.43|4194.43|0
1638194920000|2021-11-29 14:08:40|4193.91|4193.91|4193.73|4193.73|4193.91|4193.91|4193.73|4193.73|0
1638194940000|2021-11-29 14:09:00|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|4193.06|0
1638194950000|2021-11-29 14:09:10|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|0
1638194960000|2021-11-29 14:09:20|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|0
1638194970000|2021-11-29 14:09:30|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|4191.82|0
1638194990000|2021-11-29 14:09:50|4192.17|4192.17|4191.82|4191.82|4192.17|4192.17|4191.82|4191.82|0
1638195000000|2021-11-29 14:10:00|4192.5|4192.5|4191.61|4191.61|4192.5|4192.5|4191.61|4191.61|0
1638195010000|2021-11-29 14:10:10|4191.09|4191.09|4191.24|4191.24|4191.24|4191.24|4191.09|4191.09|0
1638195020000|2021-11-29 14:10:20|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|0
1638195050000|2021-11-29 14:10:50|4191.24|4191.24|4190.57|4190.57|4191.24|4191.24|4190.57|4190.57|0
1638195060000|2021-11-29 14:11:00|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|0
1638195070000|2021-11-29 14:11:10|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|0
1638195090000|2021-11-29 14:11:30|4189.92|4189.92|4190.1|4190.1|4190.1|4190.1|4189.57|4189.57|0
1638195100000|2021-11-29 14:11:40|4189.92|4189.92|4190.1|4190.1|4190.1|4190.1|4189.57|4189.57|0
1638195110000|2021-11-29 14:11:50|4189.4|4189.4|4189.75|4189.75|4190.1|4190.1|4189.4|4189.4|0
1638195120000|2021-11-29 14:12:00|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|0
1638195130000|2021-11-29 14:12:10|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4188.7|4188.7|0
1638195140000|2021-11-29 14:12:20|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|0
1638195150000|2021-11-29 14:12:30|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|0
1638195160000|2021-11-29 14:12:40|4188.82|4188.82|4188.29|4188.29|4188.82|4188.82|4188.29|4188.29|0
1638195180000|2021-11-29 14:13:00|4188.47|4188.47|4187.77|4187.77|4188.47|4188.47|4187.77|4187.77|0
1638195190000|2021-11-29 14:13:10|4187.62|4187.62|4188.32|4188.32|4188.32|4188.32|4187.62|4187.62|0
1638195210000|2021-11-29 14:13:30|4188.67|4188.67|4189.9|4189.9|4189.9|4189.9|4188.32|4188.32|0
1638195220000|2021-11-29 14:13:40|4190.58|4190.58|4192.47|4192.47|4192.48|4192.48|4190.58|4190.58|0
1638195230000|2021-11-29 14:13:50|4191.42|4191.42|4191.06|4191.06|4191.42|4191.42|4191.06|4191.06|0
1638195240000|2021-11-29 14:14:00|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|0
1638195250000|2021-11-29 14:14:10|4190.08|4190.08|4189.55|4189.55|4190.08|4190.08|4189.55|4189.55|0
1638195260000|2021-11-29 14:14:20|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|4189.2|0
1638195280000|2021-11-29 14:14:40|4188.5|4188.5|4188.67|4188.67|4188.67|4188.67|4188.5|4188.5|0
1638195300000|2021-11-29 14:15:00|4188.56|4188.56|4188.38|4188.38|4188.56|4188.56|4188.38|4188.38|0
1638195310000|2021-11-29 14:15:10|4188.21|4188.21|4187.62|4187.62|4188.38|4188.38|4187.62|4187.62|0
1638195330000|2021-11-29 14:15:30|4187.97|4187.97|4187.97|4187.97|4188.32|4188.32|4187.97|4187.97|0
1638195350000|2021-11-29 14:15:50|4188.15|4188.15|4187.47|4187.47|4188.15|4188.15|4187.47|4187.47|0
1638195370000|2021-11-29 14:16:10|4186.94|4186.94|4186.27|4186.27|4186.94|4186.94|4186.27|4186.27|0
1638195380000|2021-11-29 14:16:20|4185.59|4185.59|4185.94|4185.94|4185.94|4185.94|4185.59|4185.59|0
1638195390000|2021-11-29 14:16:30|4186.62|4186.62|4186.62|4186.62|4186.62|4186.62|4186.62|4186.62|0
1638195400000|2021-11-29 14:16:40|4186.3|4186.3|4186.41|4186.41|4186.41|4186.41|4186.3|4186.3|0
1638195410000|2021-11-29 14:16:50|4186.46|4186.46|4186.16|4186.16|4186.51|4186.51|4186.16|4186.16|0
1638195420000|2021-11-29 14:17:00|4185.99|4185.99|4187.21|4187.21|4187.21|4187.21|4185.99|4185.99|0
1638195430000|2021-11-29 14:17:10|4187.04|4187.04|4187.04|4187.04|4187.04|4187.04|4187.04|4187.04|0
1638195440000|2021-11-29 14:17:20|4187.2|4187.2|4187.88|4187.88|4187.88|4187.88|4187.2|4187.2|0
1638195450000|2021-11-29 14:17:30|4187.18|4187.18|4187.34|4187.34|4187.34|4187.34|4187.01|4187.01|0
1638195480000|2021-11-29 14:18:00|4186.64|4186.64|4186.99|4186.99|4186.99|4186.99|4186.64|4186.64|0
1638195510000|2021-11-29 14:18:30|4186.31|4186.31|4185.44|4185.44|4186.31|4186.31|4185.44|4185.44|0
1638195540000|2021-11-29 14:19:00|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|4185.26|0
1638195550000|2021-11-29 14:19:10|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|0
1638195580000|2021-11-29 14:19:40|4184.5|4184.5|4185.9|4185.9|4185.9|4185.9|4184.5|4184.5|0
1638195590000|2021-11-29 14:19:50|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|0
1638195610000|2021-11-29 14:20:10|4184.85|4184.85|4184.64|4184.64|4184.85|4184.85|4184.64|4184.64|0
1638195630000|2021-11-29 14:20:30|4183.76|4183.76|4184.11|4184.11|4184.11|4184.11|4183.76|4183.76|0
1638195650000|2021-11-29 14:20:50|4184.47|4184.47|4184.64|4184.64|4184.64|4184.64|4184.47|4184.47|0
1638195670000|2021-11-29 14:21:10|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|0
1638195680000|2021-11-29 14:21:20|4184.41|4184.41|4184.23|4184.23|4184.41|4184.41|4184.23|4184.23|0
1638195700000|2021-11-29 14:21:40|4184.35|4184.35|4184.23|4184.23|4184.35|4184.35|4184.23|4184.23|0
1638195730000|2021-11-29 14:22:10|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|0
1638195740000|2021-11-29 14:22:20|4183.03|4183.03|4180.78|4180.78|4183.03|4183.03|4180.78|4180.78|0
1638195760000|2021-11-29 14:22:40|4181.13|4181.13|4181.48|4181.48|4181.48|4181.48|4181.13|4181.13|0
1638195770000|2021-11-29 14:22:50|4181.53|4181.53|4182.7|4182.7|4182.7|4182.7|4181.53|4181.53|0
1638195780000|2021-11-29 14:23:00|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1638195790000|2021-11-29 14:23:10|4183.05|4183.05|4181.17|4181.17|4183.05|4183.05|4181.17|4181.17|0
1638195800000|2021-11-29 14:23:20|4180.65|4180.65|4181.17|4181.17|4181.17|4181.17|4180.65|4180.65|0
1638195820000|2021-11-29 14:23:40|4180.47|4180.47|4179.45|4179.45|4180.47|4180.47|4179.1|4179.1|0
1638195830000|2021-11-29 14:23:50|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|0
1638195850000|2021-11-29 14:24:10|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|0
1638195860000|2021-11-29 14:24:20|4179.58|4179.58|4179.23|4179.23|4179.58|4179.58|4179.23|4179.23|0
1638195910000|2021-11-29 14:25:10|4179.35|4179.35|4177.94|4177.94|4179.35|4179.35|4177.59|4177.59|0
1638195920000|2021-11-29 14:25:20|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|0
1638195930000|2021-11-29 14:25:30|4178.09|4178.09|4178.44|4178.44|4178.77|4178.77|4178.09|4178.09|0
1638195960000|2021-11-29 14:26:00|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|0
1638195970000|2021-11-29 14:26:10|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|0
1638195990000|2021-11-29 14:26:30|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|0
1638196010000|2021-11-29 14:26:50|4179.09|4179.09|4178.91|4178.91|4179.09|4179.09|4178.91|4178.91|0
1638196020000|2021-11-29 14:27:00|4179.26|4179.26|4179.44|4179.44|4179.44|4179.44|4179.26|4179.26|0
1638196040000|2021-11-29 14:27:20|4178.24|4178.24|4177.89|4177.89|4178.24|4178.24|4177.89|4177.89|0
1638196050000|2021-11-29 14:27:30|4178.06|4178.06|4178.06|4178.06|4178.06|4178.06|4178.06|4178.06|0
1638196060000|2021-11-29 14:27:40|4177.54|4177.54|4179.26|4179.26|4179.26|4179.26|4177.54|4177.54|0
1638196080000|2021-11-29 14:28:00|4178.56|4178.56|4178.21|4178.21|4178.56|4178.56|4178.21|4178.21|0
1638196090000|2021-11-29 14:28:10|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|4178.39|0
1638196100000|2021-11-29 14:28:20|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|0
1638196150000|2021-11-29 14:29:10|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1638196160000|2021-11-29 14:29:20|4177.13|4177.13|4177.13|4177.13|4177.13|4177.13|4177.13|4177.13|0
1638196170000|2021-11-29 14:29:30|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|0
1638196180000|2021-11-29 14:29:40|4177.04|4177.04|4177.74|4177.74|4177.74|4177.74|4177.04|4177.04|0
1638196190000|2021-11-29 14:29:50|4177.04|4177.04|4176.6|4176.6|4177.04|4177.04|4176.6|4176.6|0
1638196200000|2021-11-29 14:30:00|4175.93|4175.93|4176.73|4176.73|4176.73|4176.73|4175.93|4175.93|0
1638196210000|2021-11-29 14:30:10|4176.37|4176.37|4177.57|4177.57|4177.57|4177.57|4176.37|4176.37|0
1638196220000|2021-11-29 14:30:20|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|0
1638196230000|2021-11-29 14:30:30|4177.05|4177.05|4177.8|4177.8|4177.8|4177.8|4177.05|4177.05|0
1638196240000|2021-11-29 14:30:40|4178.09|4178.09|4177.07|4177.07|4178.09|4178.09|4177.07|4177.07|0
1638196250000|2021-11-29 14:30:50|4177.42|4177.42|4178.65|4178.65|4178.65|4178.65|4177.42|4177.42|0
1638196260000|2021-11-29 14:31:00|4178.81|4178.81|4179.47|4179.47|4179.82|4179.82|4178.59|4178.59|0
1638196270000|2021-11-29 14:31:10|4180.34|4180.34|4180.17|4180.17|4180.52|4180.52|4179.99|4179.99|0
1638196280000|2021-11-29 14:31:20|4179.82|4179.82|4181.2|4181.2|4181.2|4181.2|4179.82|4179.82|0
1638196290000|2021-11-29 14:31:30|4181.9|4181.9|4181.9|4181.9|4182.06|4182.06|4181.9|4181.9|0
1638196300000|2021-11-29 14:31:40|4182.42|4182.42|4181.72|4181.72|4182.42|4182.42|4181.72|4181.72|0
1638196310000|2021-11-29 14:31:50|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|0
1638196320000|2021-11-29 14:32:00|4182.24|4182.24|4182.4|4182.4|4182.4|4182.4|4182.24|4182.24|0
1638196330000|2021-11-29 14:32:10|4182.52|4182.52|4182.18|4182.18|4182.52|4182.52|4182.17|4182.17|0
1638196340000|2021-11-29 14:32:20|4181.65|4181.65|4180.53|4180.53|4181.83|4181.83|4180.53|4180.53|0
1638196360000|2021-11-29 14:32:40|4180.18|4180.18|4179.79|4179.79|4180.18|4180.18|4179.79|4179.79|0
1638196370000|2021-11-29 14:32:50|4178.47|4178.47|4177.27|4177.27|4179.18|4179.18|4177.27|4177.27|0
1638196390000|2021-11-29 14:33:10|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|0
1638196400000|2021-11-29 14:33:20|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|0
1638196410000|2021-11-29 14:33:30|4178.14|4178.14|4177.45|4177.45|4178.49|4178.49|4177.45|4177.45|0
1638196420000|2021-11-29 14:33:40|4177.1|4177.1|4176.39|4176.39|4177.1|4177.1|4176.25|4176.25|0
1638196430000|2021-11-29 14:33:50|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|0
1638196440000|2021-11-29 14:34:00|4175.34|4175.34|4173.01|4173.01|4175.34|4175.34|4172.94|4172.94|0
1638196450000|2021-11-29 14:34:10|4172.66|4172.66|4172.49|4172.49|4172.66|4172.66|4172.49|4172.49|0
1638196460000|2021-11-29 14:34:20|4173.19|4173.19|4173.24|4173.24|4173.24|4173.24|4173.19|4173.19|0
1638196470000|2021-11-29 14:34:30|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|0
1638196480000|2021-11-29 14:34:40|4173.07|4173.07|4173.69|4173.69|4173.69|4173.69|4173.01|4173.01|0
1638196490000|2021-11-29 14:34:50|4173.54|4173.54|4174.39|4174.39|4174.56|4174.56|4173.54|4173.54|0
1638196500000|2021-11-29 14:35:00|4175.09|4175.09|4175.09|4175.09|4175.09|4175.09|4175.09|4175.09|0
1638196510000|2021-11-29 14:35:10|4174.56|4174.56|4175.22|4175.22|4175.22|4175.22|4174.46|4174.46|0
1638196520000|2021-11-29 14:35:20|4175.89|4175.89|4176.83|4176.83|4176.83|4176.83|4175.89|4175.89|0
1638196540000|2021-11-29 14:35:40|4176.13|4176.13|4175.83|4175.83|4176.13|4176.13|4175.72|4175.72|0
1638196550000|2021-11-29 14:35:50|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|0
1638196560000|2021-11-29 14:36:00|4174.96|4174.96|4175.48|4175.48|4175.48|4175.48|4174.96|4174.96|0
1638196580000|2021-11-29 14:36:20|4175.13|4175.13|4174.96|4174.96|4175.48|4175.48|4174.96|4174.96|0
1638196600000|2021-11-29 14:36:40|4174.28|4174.28|4172.7|4172.7|4174.28|4174.28|4172.7|4172.7|0
1638196610000|2021-11-29 14:36:50|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|0
1638196620000|2021-11-29 14:37:00|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|4174.43|0
1638196630000|2021-11-29 14:37:10|4174.96|4174.96|4174.96|4174.96|4174.96|4174.96|4174.96|4174.96|0
1638196640000|2021-11-29 14:37:20|4174.43|4174.43|4175.13|4175.13|4175.31|4175.31|4174.43|4174.43|0
1638196650000|2021-11-29 14:37:30|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|0
1638196660000|2021-11-29 14:37:40|4175.32|4175.32|4175.32|4175.32|4175.32|4175.32|4175.32|4175.32|0
1638196670000|2021-11-29 14:37:50|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|0
1638196680000|2021-11-29 14:38:00|4176.2|4176.2|4176.2|4176.2|4176.2|4176.2|4176.2|4176.2|0
1638196690000|2021-11-29 14:38:10|4176.31|4176.31|4175.96|4175.96|4176.31|4176.31|4175.26|4175.26|0
1638196700000|2021-11-29 14:38:20|4175.29|4175.29|4175.17|4175.17|4175.29|4175.29|4175.17|4175.17|0
1638196710000|2021-11-29 14:38:30|4174.12|4174.12|4173.27|4173.27|4174.12|4174.12|4173.27|4173.27|0
1638196730000|2021-11-29 14:38:50|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|0
1638196750000|2021-11-29 14:39:10|4172.37|4172.37|4171.72|4171.72|4172.59|4172.59|4171.01|4171.01|0
1638196760000|2021-11-29 14:39:20|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|0
1638196770000|2021-11-29 14:39:30|4172.98|4172.98|4172.45|4172.45|4172.98|4172.98|4172.1|4172.1|0
1638196780000|2021-11-29 14:39:40|4172.98|4172.98|4172.28|4172.28|4172.98|4172.98|4172.28|4172.28|0
1638196800000|2021-11-29 14:40:00|4172.1|4172.1|4170.58|4170.58|4172.1|4172.1|4170.58|4170.58|0
1638196810000|2021-11-29 14:40:10|4170.47|4170.47|4170.37|4170.37|4170.47|4170.47|4170.37|4170.37|0
1638196820000|2021-11-29 14:40:20|4170.01|4170.01|4169.87|4169.87|4170.01|4170.01|4169.87|4169.87|0
1638196830000|2021-11-29 14:40:30|4169.92|4169.92|4170.45|4170.45|4170.45|4170.45|4169.92|4169.92|0
1638196840000|2021-11-29 14:40:40|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|0
1638196850000|2021-11-29 14:40:50|4170.42|4170.42|4170.45|4170.45|4171.12|4171.12|4170.42|4170.42|0
1638196860000|2021-11-29 14:41:00|4171.12|4171.12|4171.3|4171.3|4171.3|4171.3|4171.12|4171.12|0
1638196890000|2021-11-29 14:41:30|4170.95|4170.95|4169.67|4169.67|4170.95|4170.95|4169.67|4169.67|0
1638196900000|2021-11-29 14:41:40|4169.99|4169.99|4169.67|4169.67|4169.99|4169.99|4169.67|4169.67|0
1638196910000|2021-11-29 14:41:50|4169.14|4169.14|4167.18|4167.18|4169.14|4169.14|4167.18|4167.18|0
1638196920000|2021-11-29 14:42:00|4168.41|4168.41|4168.4|4168.4|4168.41|4168.41|4168.29|4168.29|0
1638196930000|2021-11-29 14:42:10|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|4169.08|0
1638196940000|2021-11-29 14:42:20|4168.37|4168.37|4168.54|4168.54|4168.54|4168.54|4168.37|4168.37|0
1638196960000|2021-11-29 14:42:40|4168.19|4168.19|4168.01|4168.01|4168.19|4168.19|4168.01|4168.01|0
1638196970000|2021-11-29 14:42:50|4169.59|4169.59|4169|4169|4169.59|4169.59|4168.65|4168.65|0
1638196980000|2021-11-29 14:43:00|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|0
1638196990000|2021-11-29 14:43:10|4168.8|4168.8|4168.1|4168.1|4168.8|4168.8|4168.1|4168.1|0
1638197000000|2021-11-29 14:43:20|4168.8|4168.8|4169.15|4169.15|4169.15|4169.15|4168.8|4168.8|0
1638197010000|2021-11-29 14:43:30|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|0
1638197020000|2021-11-29 14:43:40|4168.01|4168.01|4167.63|4167.63|4168.3|4168.3|4167.63|4167.63|0
1638197040000|2021-11-29 14:44:00|4167.52|4167.52|4166.7|4166.7|4167.52|4167.52|4166.64|4166.64|0
1638197050000|2021-11-29 14:44:10|4165.99|4165.99|4167.37|4167.37|4167.37|4167.37|4165.99|4165.99|0
1638197110000|2021-11-29 14:45:10|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|0
1638197120000|2021-11-29 14:45:20|4166.34|4166.34|4165.99|4165.99|4166.34|4166.34|4165.99|4165.99|0
1638197130000|2021-11-29 14:45:30|4166.7|4166.7|4166.52|4166.52|4166.7|4166.7|4166.34|4166.34|0
1638197140000|2021-11-29 14:45:40|4165.47|4165.47|4164.59|4164.59|4165.64|4165.64|4164.42|4164.42|0
1638197160000|2021-11-29 14:46:00|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|0
1638197170000|2021-11-29 14:46:10|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|0
1638197180000|2021-11-29 14:46:20|4164.59|4164.59|4165.29|4165.29|4165.47|4165.47|4164.59|4164.59|0
1638197190000|2021-11-29 14:46:30|4165.47|4165.47|4165.27|4165.27|4166.14|4166.14|4165.27|4165.27|0
1638197210000|2021-11-29 14:46:50|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|0
1638197220000|2021-11-29 14:47:00|4164.24|4164.24|4163.71|4163.71|4164.24|4164.24|4163.71|4163.71|0
1638197240000|2021-11-29 14:47:20|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|4163.01|0
1638197250000|2021-11-29 14:47:30|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|4163.19|4163.19|0
1638197270000|2021-11-29 14:47:50|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|0
1638197280000|2021-11-29 14:48:00|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|0
1638197290000|2021-11-29 14:48:10|4164.47|4164.47|4163.77|4163.77|4164.47|4164.47|4163.77|4163.77|0
1638197300000|2021-11-29 14:48:20|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|0
1638197310000|2021-11-29 14:48:30|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|4162.51|0
1638197320000|2021-11-29 14:48:40|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|4161.81|0
1638197350000|2021-11-29 14:49:10|4163.21|4163.21|4162.86|4162.86|4163.21|4163.21|4162.86|4162.86|0
1638197370000|2021-11-29 14:49:30|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|0
1638197380000|2021-11-29 14:49:40|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|0
1638197390000|2021-11-29 14:49:50|4163.12|4163.12|4162.61|4162.61|4163.12|4163.12|4162.61|4162.61|0
1638197400000|2021-11-29 14:50:00|4161.56|4161.56|4158.84|4158.84|4161.86|4161.86|4158.84|4158.84|0
1638197410000|2021-11-29 14:50:10|4159.71|4159.71|4161.26|4161.26|4161.26|4161.26|4158.85|4158.85|0
1638197420000|2021-11-29 14:50:20|4161.79|4161.79|4161.1|4161.1|4161.79|4161.79|4161.1|4161.1|0
1638197430000|2021-11-29 14:50:30|4161.26|4161.26|4162.83|4162.83|4162.83|4162.83|4161.1|4161.1|0
1638197440000|2021-11-29 14:50:40|4162.3|4162.3|4156.71|4156.71|4162.3|4162.3|4154.81|4154.81|0
1638197450000|2021-11-29 14:50:50|4156.18|4156.18|4155.83|4155.83|4156.89|4156.89|4155.83|4155.83|0
1638197460000|2021-11-29 14:51:00|4156.53|4156.53|4156.51|4156.51|4157.21|4157.21|4156.51|4156.51|0
1638197470000|2021-11-29 14:51:10|4156.33|4156.33|4157.04|4157.04|4157.04|4157.04|4156.33|4156.33|0
1638197480000|2021-11-29 14:51:20|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|0
1638197490000|2021-11-29 14:51:30|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|4156.33|0
1638197500000|2021-11-29 14:51:40|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|0
1638197520000|2021-11-29 14:52:00|4157.21|4157.21|4157.89|4157.89|4157.89|4157.89|4157.21|4157.21|0
1638197530000|2021-11-29 14:52:10|4157.94|4157.94|4159.52|4159.52|4159.52|4159.52|4157.94|4157.94|0
1638197550000|2021-11-29 14:52:30|4158.11|4158.11|4159.49|4159.49|4159.49|4159.49|4158.11|4158.11|0
1638197570000|2021-11-29 14:52:50|4159.84|4159.84|4160.52|4160.52|4161.19|4161.19|4159.84|4159.84|0
1638197580000|2021-11-29 14:53:00|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|0
1638197590000|2021-11-29 14:53:10|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|0
1638197600000|2021-11-29 14:53:20|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|0
1638197610000|2021-11-29 14:53:30|4158.53|4158.53|4159.58|4159.58|4159.58|4159.58|4158.53|4158.53|0
1638197620000|2021-11-29 14:53:40|4160.28|4160.28|4161.13|4161.13|4161.13|4161.13|4160.28|4160.28|0
1638197630000|2021-11-29 14:53:50|4162.53|4162.53|4162.18|4162.18|4162.53|4162.53|4162.18|4162.18|0
1638197640000|2021-11-29 14:54:00|4162.86|4162.86|4164.24|4164.24|4164.24|4164.24|4162.68|4162.68|0
1638197650000|2021-11-29 14:54:10|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|0
1638197660000|2021-11-29 14:54:20|4164.09|4164.09|4164.26|4164.26|4164.26|4164.26|4164.09|4164.09|0
1638197670000|2021-11-29 14:54:30|4164.96|4164.96|4164.78|4164.78|4164.96|4164.96|4164.78|4164.78|0
1638197690000|2021-11-29 14:54:50|4164.73|4164.73|4164.73|4164.73|4164.73|4164.73|4164.73|4164.73|0
1638197700000|2021-11-29 14:55:00|4163.5|4163.5|4162.83|4162.83|4163.5|4163.5|4162.83|4162.83|0
1638197720000|2021-11-29 14:55:20|4162.65|4162.65|4162.48|4162.48|4162.65|4162.65|4162.48|4162.48|0
1638197730000|2021-11-29 14:55:30|4163.53|4163.53|4163.79|4163.79|4163.79|4163.79|4163.53|4163.53|0
1638197750000|2021-11-29 14:55:50|4168.18|4168.18|4177.41|4177.41|4177.76|4177.76|4168.18|4168.18|0
1638197760000|2021-11-29 14:56:00|4177.58|4177.58|4179.71|4179.71|4180.48|4180.48|4176.87|4176.87|0
1638197770000|2021-11-29 14:56:10|4178.83|4178.83|4178.98|4178.98|4180.21|4180.21|4178.83|4178.83|0
1638197780000|2021-11-29 14:56:20|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|0
1638197790000|2021-11-29 14:56:30|4179.07|4179.07|4179.93|4179.93|4179.93|4179.93|4178.72|4178.72|0
1638197800000|2021-11-29 14:56:40|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|0
1638197810000|2021-11-29 14:56:50|4178.53|4178.53|4178.53|4178.53|4178.53|4178.53|4178.53|4178.53|0
1638197820000|2021-11-29 14:57:00|4177.83|4177.83|4176.31|4176.31|4177.83|4177.83|4176.31|4176.31|0
1638197830000|2021-11-29 14:57:10|4176.08|4176.08|4172.98|4172.98|4176.08|4176.08|4172.98|4172.98|0
1638197840000|2021-11-29 14:57:20|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|0
1638197850000|2021-11-29 14:57:30|4173.51|4173.51|4171.97|4171.97|4173.51|4173.51|4171.97|4171.97|0
1638197860000|2021-11-29 14:57:40|4171.79|4171.79|4172.37|4172.37|4172.37|4172.37|4171.67|4171.67|0
1638197880000|2021-11-29 14:58:00|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1638197900000|2021-11-29 14:58:20|4170.32|4170.32|4170.32|4170.32|4170.32|4170.32|4170.32|4170.32|0
1638197910000|2021-11-29 14:58:30|4168.57|4168.57|4169.27|4169.27|4169.27|4169.27|4168.57|4168.57|0
1638197920000|2021-11-29 14:58:40|4168.43|4168.43|4167.55|4167.55|4168.43|4168.43|4167.55|4167.55|0
1638197930000|2021-11-29 14:58:50|4167.2|4167.2|4167.05|4167.05|4167.73|4167.73|4167.05|4167.05|0
1638197940000|2021-11-29 14:59:00|4167.23|4167.23|4168.11|4168.11|4168.63|4168.63|4167.23|4167.23|0
1638197950000|2021-11-29 14:59:10|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|0
1638197960000|2021-11-29 14:59:20|4168.75|4168.75|4168.9|4168.9|4169.77|4169.77|4168.75|4168.75|0
1638197970000|2021-11-29 14:59:30|4168.79|4168.79|4170.02|4170.02|4170.02|4170.02|4168.79|4168.79|0
1638197980000|2021-11-29 14:59:40|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|0
1638197990000|2021-11-29 14:59:50|4170.02|4170.02|4170.19|4170.19|4170.19|4170.19|4170.02|4170.02|0
1638198010000|2021-11-29 15:00:10|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|0
1638198020000|2021-11-29 15:00:20|4169.34|4169.34|4169.52|4169.52|4169.52|4169.52|4169.34|4169.34|0
1638198030000|2021-11-29 15:00:30|4169.69|4169.69|4170.37|4170.37|4170.37|4170.37|4169.69|4169.69|0
1638198040000|2021-11-29 15:00:40|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|0
1638198050000|2021-11-29 15:00:50|4169.67|4169.67|4170.72|4170.72|4171.77|4171.77|4169.67|4169.67|0
1638198060000|2021-11-29 15:01:00|4171.07|4171.07|4172.07|4172.07|4173.65|4173.65|4170.9|4170.9|0
1638198070000|2021-11-29 15:01:10|4172.95|4172.95|4172.25|4172.25|4172.95|4172.95|4172.25|4172.25|0
1638198080000|2021-11-29 15:01:20|4173.65|4173.65|4173.77|4173.77|4173.77|4173.77|4173.65|4173.65|0
1638198090000|2021-11-29 15:01:30|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|0
1638198100000|2021-11-29 15:01:40|4173.53|4173.53|4172.16|4172.16|4173.53|4173.53|4172.16|4172.16|0
1638198110000|2021-11-29 15:01:50|4171.28|4171.28|4171.28|4171.28|4171.28|4171.28|4171.28|4171.28|0
1638198120000|2021-11-29 15:02:00|4171.98|4171.98|4171.98|4171.98|4172.33|4172.33|4171.98|4171.98|0
1638198130000|2021-11-29 15:02:10|4172.66|4172.66|4172.86|4172.86|4173.53|4173.53|4172.66|4172.66|0
1638198140000|2021-11-29 15:02:20|4172.16|4172.16|4171.31|4171.31|4172.16|4172.16|4171.31|4171.31|0
1638198150000|2021-11-29 15:02:30|4171.98|4171.98|4170.4|4170.4|4171.98|4171.98|4170.23|4170.23|0
1638198180000|2021-11-29 15:03:00|4169.53|4169.53|4167.62|4167.62|4169.53|4169.53|4167.3|4167.3|0
1638198210000|2021-11-29 15:03:30|4166.95|4166.95|4166.77|4166.77|4166.95|4166.95|4166.77|4166.77|0
1638198220000|2021-11-29 15:03:40|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1638198230000|2021-11-29 15:03:50|4166.8|4166.8|4168|4168|4168|4168|4166.8|4166.8|0
1638198240000|2021-11-29 15:04:00|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|0
1638198250000|2021-11-29 15:04:10|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|0
1638198260000|2021-11-29 15:04:20|4166.36|4166.36|4165.69|4165.69|4166.36|4166.36|4165.69|4165.69|0
1638198280000|2021-11-29 15:04:40|4165.51|4165.51|4166.27|4166.27|4166.27|4166.27|4165.51|4165.51|0
1638198290000|2021-11-29 15:04:50|4165.39|4165.39|4165.39|4165.39|4165.39|4165.39|4165.39|4165.39|0
1638198300000|2021-11-29 15:05:00|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|4164.72|0
1638198310000|2021-11-29 15:05:10|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|0
1638198320000|2021-11-29 15:05:20|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|0
1638198330000|2021-11-29 15:05:30|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|0
1638198340000|2021-11-29 15:05:40|4167.5|4167.5|4168.17|4168.17|4169.05|4169.05|4167.5|4167.5|0
1638198350000|2021-11-29 15:05:50|4167.64|4167.64|4167.54|4167.54|4167.64|4167.64|4167.54|4167.54|0
1638198370000|2021-11-29 15:06:10|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|0
1638198380000|2021-11-29 15:06:20|4168.59|4168.59|4168.07|4168.07|4168.59|4168.59|4168.07|4168.07|0
1638198400000|2021-11-29 15:06:40|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|4167.89|0
1638198410000|2021-11-29 15:06:50|4167.19|4167.19|4166.51|4166.51|4167.19|4167.19|4166.51|4166.51|0
1638198430000|2021-11-29 15:07:10|4166.46|4166.46|4166.46|4166.46|4166.46|4166.46|4166.46|4166.46|0
1638198440000|2021-11-29 15:07:20|4166.7|4166.7|4165.12|4165.12|4166.7|4166.7|4165.12|4165.12|0
1638198470000|2021-11-29 15:07:50|4164.94|4164.94|4164.42|4164.42|4164.94|4164.94|4164.42|4164.42|0
1638198480000|2021-11-29 15:08:00|4163.74|4163.74|4163.04|4163.04|4163.74|4163.74|4162.92|4162.92|0
1638198490000|2021-11-29 15:08:10|4163.21|4163.21|4163.21|4163.21|4163.21|4163.21|4163.21|4163.21|0
1638198540000|2021-11-29 15:09:00|4163.1|4163.1|4163.21|4163.21|4163.21|4163.21|4163.1|4163.1|0
1638198560000|2021-11-29 15:09:20|4163.92|4163.92|4163.39|4163.39|4163.92|4163.92|4163.39|4163.39|0
1638198590000|2021-11-29 15:09:50|4163.92|4163.92|4164.02|4164.02|4164.02|4164.02|4163.92|4163.92|0
1638198600000|2021-11-29 15:10:00|4163.67|4163.67|4162.62|4162.62|4163.67|4163.67|4162.62|4162.62|0
1638198610000|2021-11-29 15:10:10|4162.45|4162.45|4163.14|4163.14|4163.14|4163.14|4162.45|4162.45|0
1638198620000|2021-11-29 15:10:20|4162.98|4162.98|4162.13|4162.13|4164.03|4164.03|4162.13|4162.13|0
1638198640000|2021-11-29 15:10:40|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|0
1638198650000|2021-11-29 15:10:50|4163.51|4163.51|4162.83|4162.83|4163.51|4163.51|4162.83|4162.83|0
1638198670000|2021-11-29 15:11:10|4162.95|4162.95|4162.72|4162.72|4163.07|4163.07|4162.72|4162.72|0
1638198680000|2021-11-29 15:11:20|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|4164.07|0
1638198690000|2021-11-29 15:11:30|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|0
1638198700000|2021-11-29 15:11:40|4163.72|4163.72|4164.74|4164.74|4164.74|4164.74|4163.72|4163.72|0
1638198710000|2021-11-29 15:11:50|4165.79|4165.79|4165.63|4165.63|4165.79|4165.79|4165.63|4165.63|0
1638198720000|2021-11-29 15:12:00|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|4165.28|0
1638198730000|2021-11-29 15:12:10|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|0
1638198740000|2021-11-29 15:12:20|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|0
1638198760000|2021-11-29 15:12:40|4164.93|4164.93|4164.23|4164.23|4164.93|4164.93|4163.73|4163.73|0
1638198770000|2021-11-29 15:12:50|4164.9|4164.9|4164.18|4164.18|4165.78|4165.78|4164.18|4164.18|0
1638198780000|2021-11-29 15:13:00|4163.83|4163.83|4163.65|4163.65|4163.83|4163.83|4163.65|4163.65|0
1638198790000|2021-11-29 15:13:10|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|4163.47|0
1638198800000|2021-11-29 15:13:20|4163.65|4163.65|4164|4164|4164|4164|4163.65|4163.65|0
1638198810000|2021-11-29 15:13:30|4163.32|4163.32|4162.8|4162.8|4163.32|4163.32|4162.8|4162.8|0
1638198820000|2021-11-29 15:13:40|4162.68|4162.68|4162.51|4162.51|4162.68|4162.68|4162.16|4162.16|0
1638198830000|2021-11-29 15:13:50|4161.98|4161.98|4162.55|4162.55|4162.66|4162.66|4161.98|4161.98|0
1638198840000|2021-11-29 15:14:00|4162.2|4162.2|4162.4|4162.4|4163.25|4163.25|4161.32|4161.32|0
1638198850000|2021-11-29 15:14:10|4162.73|4162.73|4164.68|4164.68|4164.68|4164.68|4162.73|4162.73|0
1638198860000|2021-11-29 15:14:20|4165.36|4165.36|4164.83|4164.83|4165.36|4165.36|4164.83|4164.83|0
1638198890000|2021-11-29 15:14:50|4164.13|4164.13|4164.53|4164.53|4165.21|4165.21|4163.45|4163.45|0
1638198900000|2021-11-29 15:15:00|4163.83|4163.83|4163.66|4163.66|4163.83|4163.83|4163.66|4163.66|0
1638198910000|2021-11-29 15:15:10|4164.01|4164.01|4166.06|4166.06|4166.06|4166.06|4164.01|4164.01|0
1638198960000|2021-11-29 15:16:00|4165.95|4165.95|4166.63|4166.63|4166.63|4166.63|4165.95|4165.95|0
1638198980000|2021-11-29 15:16:20|4166.86|4166.86|4168.12|4168.12|4168.12|4168.12|4166.75|4166.75|0
1638198990000|2021-11-29 15:16:30|4167.97|4167.97|4167.82|4167.82|4167.97|4167.97|4167.7|4167.7|0
1638199000000|2021-11-29 15:16:40|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|0
1638199010000|2021-11-29 15:16:50|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|0
1638199020000|2021-11-29 15:17:00|4167.12|4167.12|4167.47|4167.47|4167.47|4167.47|4167.12|4167.12|0
1638199030000|2021-11-29 15:17:10|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|4167.62|0
1638199040000|2021-11-29 15:17:20|4166.94|4166.94|4166.24|4166.24|4166.94|4166.94|4166.24|4166.24|0
1638199050000|2021-11-29 15:17:30|4166.36|4166.36|4166.58|4166.58|4166.88|4166.88|4166.36|4166.36|0
1638199070000|2021-11-29 15:17:50|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|0
1638199080000|2021-11-29 15:18:00|4165.2|4165.2|4164.5|4164.5|4165.2|4165.2|4164.5|4164.5|0
1638199090000|2021-11-29 15:18:10|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|4165.73|0
1638199100000|2021-11-29 15:18:20|4165.05|4165.05|4163.83|4163.83|4165.05|4165.05|4163.83|4163.83|0
1638199110000|2021-11-29 15:18:30|4165.05|4165.05|4165.23|4165.23|4165.23|4165.23|4165.05|4165.05|0
1638199120000|2021-11-29 15:18:40|4165.76|4165.76|4166.43|4166.43|4166.43|4166.43|4165.76|4165.76|0
1638199130000|2021-11-29 15:18:50|4167.11|4167.11|4166.43|4166.43|4167.11|4167.11|4166.43|4166.43|0
1638199140000|2021-11-29 15:19:00|4167.11|4167.11|4167.21|4167.21|4167.21|4167.21|4167.11|4167.11|0
1638199160000|2021-11-29 15:19:20|4167.91|4167.91|4168.09|4168.09|4168.09|4168.09|4167.91|4167.91|0
1638199170000|2021-11-29 15:19:30|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|0
1638199180000|2021-11-29 15:19:40|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|0
1638199190000|2021-11-29 15:19:50|4167.74|4167.74|4168.44|4168.44|4168.44|4168.44|4167.74|4167.74|0
1638199200000|2021-11-29 15:20:00|4167.39|4167.39|4166.54|4166.54|4167.39|4167.39|4166.54|4166.54|0
1638199210000|2021-11-29 15:20:10|4167.06|4167.06|4168.27|4168.27|4168.27|4168.27|4167.06|4167.06|0
1638199220000|2021-11-29 15:20:20|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|0
1638199230000|2021-11-29 15:20:30|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|0
1638199240000|2021-11-29 15:20:40|4167.41|4167.41|4168.11|4168.11|4168.11|4168.11|4167.41|4167.41|0
1638199270000|2021-11-29 15:21:10|4168.6|4168.6|4169.48|4169.48|4169.48|4169.48|4168.6|4168.6|0
1638199280000|2021-11-29 15:21:20|4168.43|4168.43|4167.58|4167.58|4168.43|4168.43|4167.58|4167.58|0
1638199310000|2021-11-29 15:21:50|4166.7|4166.7|4165.5|4165.5|4166.7|4166.7|4165.5|4165.5|0
1638199320000|2021-11-29 15:22:00|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|0
1638199340000|2021-11-29 15:22:20|4165|4165|4163.62|4163.62|4165|4165|4163.27|4163.27|0
1638199350000|2021-11-29 15:22:30|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|0
1638199360000|2021-11-29 15:22:40|4162.95|4162.95|4163.66|4163.66|4163.66|4163.66|4162.95|4162.95|0
1638199370000|2021-11-29 15:22:50|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|4163.48|0
1638199380000|2021-11-29 15:23:00|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|0
1638199400000|2021-11-29 15:23:20|4165.51|4165.51|4167.26|4167.26|4167.26|4167.26|4165.51|4165.51|0
1638199420000|2021-11-29 15:23:40|4167.96|4167.96|4168.66|4168.66|4168.66|4168.66|4167.96|4167.96|0
1638199440000|2021-11-29 15:24:00|4169.37|4169.37|4168.14|4168.14|4169.37|4169.37|4168.14|4168.14|0
1638199450000|2021-11-29 15:24:10|4168.37|4168.37|4169.09|4169.09|4169.76|4169.76|4168.26|4168.26|0
1638199460000|2021-11-29 15:24:20|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.24|4168.24|0
1638199470000|2021-11-29 15:24:30|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|0
1638199480000|2021-11-29 15:24:40|4168.39|4168.39|4168.36|4168.36|4169.06|4169.06|4167.68|4167.68|0
1638199490000|2021-11-29 15:24:50|4168.24|4168.24|4168.24|4168.24|4168.24|4168.24|4167.57|4167.57|0
1638199530000|2021-11-29 15:25:30|4167.72|4167.72|4167.4|4167.4|4167.72|4167.72|4167.4|4167.4|0
1638199540000|2021-11-29 15:25:40|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|0
1638199550000|2021-11-29 15:25:50|4165.35|4165.35|4165.52|4165.52|4165.52|4165.52|4165.35|4165.35|0
1638199560000|2021-11-29 15:26:00|4166.05|4166.05|4164.65|4164.65|4166.22|4166.22|4164.65|4164.65|0
1638199580000|2021-11-29 15:26:20|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|0
1638199590000|2021-11-29 15:26:30|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|0
1638199600000|2021-11-29 15:26:40|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|0
1638199610000|2021-11-29 15:26:50|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|4163.64|0
1638199620000|2021-11-29 15:27:00|4163.75|4163.75|4163.87|4163.87|4163.87|4163.87|4163.75|4163.75|0
1638199640000|2021-11-29 15:27:20|4163|4163|4162.32|4162.32|4163|4163|4162.32|4162.32|0
1638199650000|2021-11-29 15:27:30|4162.14|4162.14|4161.79|4161.79|4162.14|4162.14|4161.27|4161.27|0
1638199660000|2021-11-29 15:27:40|4161.12|4161.12|4161|4161|4161.12|4161.12|4161|4161|0
1638199670000|2021-11-29 15:27:50|4160.83|4160.83|4161.18|4161.18|4161.53|4161.53|4160.83|4160.83|0
1638199690000|2021-11-29 15:28:10|4161.53|4161.53|4161.47|4161.47|4161.53|4161.53|4161.47|4161.47|0
1638199700000|2021-11-29 15:28:20|4161.59|4161.59|4160.94|4160.94|4161.77|4161.77|4160.94|4160.94|0
1638199710000|2021-11-29 15:28:30|4160.59|4160.59|4161.12|4161.12|4161.12|4161.12|4160.59|4160.59|0
1638199730000|2021-11-29 15:28:50|4162|4162|4162.1|4162.1|4162.1|4162.1|4162|4162|0
1638199740000|2021-11-29 15:29:00|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|4161.75|0
1638199750000|2021-11-29 15:29:10|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|0
1638199780000|2021-11-29 15:29:40|4163.28|4163.28|4164.63|4164.63|4164.63|4164.63|4163.28|4163.28|0
1638199790000|2021-11-29 15:29:50|4163.95|4163.95|4163.95|4163.95|4163.95|4163.95|4163.95|4163.95|0
1638199800000|2021-11-29 15:30:00|4163.6|4163.6|4163.32|4163.32|4163.6|4163.6|4163.32|4163.32|0
1638199820000|2021-11-29 15:30:20|4164|4164|4162.11|4162.11|4164|4164|4161.94|4161.94|0
1638199830000|2021-11-29 15:30:30|4161.93|4161.93|4162.11|4162.11|4162.11|4162.11|4161.93|4161.93|0
1638199840000|2021-11-29 15:30:40|4161.96|4161.96|4161.79|4161.79|4161.96|4161.96|4161.79|4161.79|0
1638199850000|2021-11-29 15:30:50|4161.44|4161.44|4161.99|4161.99|4161.99|4161.99|4161.29|4161.29|0
1638199860000|2021-11-29 15:31:00|4161.32|4161.32|4160.96|4160.96|4161.32|4161.32|4160.29|4160.29|0
1638199870000|2021-11-29 15:31:10|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|4161.07|0
1638199880000|2021-11-29 15:31:20|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|4160.37|0
1638199900000|2021-11-29 15:31:40|4160.02|4160.02|4158.83|4158.83|4160.02|4160.02|4158.66|4158.66|0
1638199920000|2021-11-29 15:32:00|4158.71|4158.71|4158.71|4158.71|4158.71|4158.71|4158.54|4158.54|0
1638199930000|2021-11-29 15:32:10|4158.89|4158.89|4160.24|4160.24|4160.24|4160.24|4158.83|4158.83|0
1638199940000|2021-11-29 15:32:20|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|0
1638199980000|2021-11-29 15:33:00|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1638199990000|2021-11-29 15:33:10|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|0
1638200020000|2021-11-29 15:33:40|4161.13|4161.13|4161.31|4161.31|4161.48|4161.48|4161.13|4161.13|0
1638200030000|2021-11-29 15:33:50|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4161.98|4161.98|0
1638200040000|2021-11-29 15:34:00|4162.78|4162.78|4161.92|4161.92|4162.93|4162.93|4161.92|4161.92|0
1638200110000|2021-11-29 15:35:10|4162.27|4162.27|4163.82|4163.82|4163.82|4163.82|4162.27|4162.27|0
1638200120000|2021-11-29 15:35:20|4163.47|4163.47|4163.64|4163.64|4163.64|4163.64|4163.47|4163.47|0
1638200150000|2021-11-29 15:35:50|4162.93|4162.93|4163.99|4163.99|4163.99|4163.99|4162.93|4162.93|0
1638200160000|2021-11-29 15:36:00|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|0
1638200170000|2021-11-29 15:36:10|4163.46|4163.46|4162.68|4162.68|4163.46|4163.46|4162.68|4162.68|0
1638200180000|2021-11-29 15:36:20|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|0
1638200200000|2021-11-29 15:36:40|4161.63|4161.63|4161.63|4161.63|4162.3|4162.3|4161.63|4161.63|0
1638200210000|2021-11-29 15:36:50|4161.45|4161.45|4161.33|4161.33|4161.45|4161.45|4161.33|4161.33|0
1638200220000|2021-11-29 15:37:00|4160.66|4160.66|4160.48|4160.48|4160.66|4160.66|4160.48|4160.48|0
1638200230000|2021-11-29 15:37:10|4159.96|4159.96|4160.48|4160.48|4160.48|4160.48|4159.96|4159.96|0
1638200250000|2021-11-29 15:37:30|4159.43|4159.43|4159.43|4159.43|4159.43|4159.43|4159.43|4159.43|0
1638200260000|2021-11-29 15:37:40|4158.55|4158.55|4158.05|4158.05|4158.55|4158.55|4157.88|4157.88|0
1638200270000|2021-11-29 15:37:50|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|0
1638200280000|2021-11-29 15:38:00|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|0
1638200290000|2021-11-29 15:38:10|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|4158.23|0
1638200320000|2021-11-29 15:38:40|4157.35|4157.35|4158.23|4158.23|4158.23|4158.23|4157.35|4157.35|0
1638200330000|2021-11-29 15:38:50|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|0
1638200350000|2021-11-29 15:39:10|4157.35|4157.35|4157.35|4157.35|4157.53|4157.53|4157.35|4157.35|0
1638200360000|2021-11-29 15:39:20|4157.7|4157.7|4157.7|4157.7|4157.7|4157.7|4157.7|4157.7|0
1638200380000|2021-11-29 15:39:40|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|0
1638200390000|2021-11-29 15:39:50|4159.08|4159.08|4158.34|4158.34|4159.08|4159.08|4158.34|4158.34|0
1638200400000|2021-11-29 15:40:00|4158.17|4158.17|4157.7|4157.7|4158.17|4158.17|4157.7|4157.7|0
1638200430000|2021-11-29 15:40:30|4157.21|4157.21|4155.48|4155.48|4157.21|4157.21|4155.48|4155.48|0
1638200440000|2021-11-29 15:40:40|4155.31|4155.31|4155.19|4155.19|4155.31|4155.31|4155.19|4155.19|0
1638200450000|2021-11-29 15:40:50|4154.98|4154.98|4155.56|4155.56|4155.56|4155.56|4154.86|4154.86|0
1638200460000|2021-11-29 15:41:00|4155.21|4155.21|4154.86|4154.86|4155.39|4155.39|4154.86|4154.86|0
1638200480000|2021-11-29 15:41:20|4154.19|4154.19|4154.71|4154.71|4154.71|4154.71|4154.01|4154.01|0
1638200490000|2021-11-29 15:41:30|4154.54|4154.54|4157.29|4157.29|4157.29|4157.29|4154.54|4154.54|0
1638200500000|2021-11-29 15:41:40|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|0
1638200510000|2021-11-29 15:41:50|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|4156.59|0
1638200530000|2021-11-29 15:42:10|4155.89|4155.89|4155.78|4155.78|4155.89|4155.89|4155.78|4155.78|0
1638200540000|2021-11-29 15:42:20|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|0
1638200550000|2021-11-29 15:42:30|4155.46|4155.46|4155.78|4155.78|4155.78|4155.78|4155.11|4155.11|0
1638200570000|2021-11-29 15:42:50|4155.61|4155.61|4155.46|4155.46|4155.61|4155.61|4155.46|4155.46|0
1638200580000|2021-11-29 15:43:00|4155.28|4155.28|4154.19|4154.19|4155.28|4155.28|4154.19|4154.19|0
1638200590000|2021-11-29 15:43:10|4154.36|4154.36|4153.51|4153.51|4154.36|4154.36|4153.51|4153.51|0
1638200600000|2021-11-29 15:43:20|4153.69|4153.69|4153.34|4153.34|4153.69|4153.69|4153.34|4153.34|0
1638200640000|2021-11-29 15:44:00|4153.13|4153.13|4154.86|4154.86|4154.86|4154.86|4153.1|4153.1|0
1638200650000|2021-11-29 15:44:10|4154.97|4154.97|4154.97|4154.97|4154.97|4154.97|4154.97|4154.97|0
1638200660000|2021-11-29 15:44:20|4154.44|4154.44|4153.59|4153.59|4154.44|4154.44|4153.59|4153.59|0
1638200680000|2021-11-29 15:44:40|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|4154.27|0
1638200690000|2021-11-29 15:44:50|4154.38|4154.38|4155.7|4155.7|4155.7|4155.7|4154.38|4154.38|0
1638200700000|2021-11-29 15:45:00|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|0
1638200730000|2021-11-29 15:45:30|4154.85|4154.85|4154.33|4154.33|4154.85|4154.85|4154.33|4154.33|0
1638200740000|2021-11-29 15:45:40|4154.15|4154.15|4154.15|4154.15|4154.15|4154.15|4154.15|4154.15|0
1638200750000|2021-11-29 15:45:50|4154.27|4154.27|4154.79|4154.79|4155.29|4155.29|4154.27|4154.27|0
1638200760000|2021-11-29 15:46:00|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|4155.67|0
1638200780000|2021-11-29 15:46:20|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|0
1638200790000|2021-11-29 15:46:30|4154.79|4154.79|4154.44|4154.44|4154.79|4154.79|4154.44|4154.44|0
1638200800000|2021-11-29 15:46:40|4153.74|4153.74|4154.91|4154.91|4154.91|4154.91|4153.56|4153.56|0
1638200820000|2021-11-29 15:47:00|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|4154.56|0
1638200830000|2021-11-29 15:47:10|4154.21|4154.21|4154.91|4154.91|4154.91|4154.91|4154.21|4154.21|0
1638200840000|2021-11-29 15:47:20|4154.21|4154.21|4153.53|4153.53|4154.21|4154.21|4153.53|4153.53|0
1638200850000|2021-11-29 15:47:30|4153.88|4153.88|4154.23|4154.23|4154.23|4154.23|4153.88|4153.88|0
1638200860000|2021-11-29 15:47:40|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|4154.06|0
1638200880000|2021-11-29 15:48:00|4152.68|4152.68|4153.12|4153.12|4153.12|4153.12|4152.5|4152.5|0
1638200890000|2021-11-29 15:48:10|4152.59|4152.59|4152.44|4152.44|4153.12|4153.12|4152.44|4152.44|0
1638200900000|2021-11-29 15:48:20|4152.97|4152.97|4153.67|4153.67|4153.67|4153.67|4152.97|4152.97|0
1638200920000|2021-11-29 15:48:40|4152.62|4152.62|4152.09|4152.09|4152.62|4152.62|4152.09|4152.09|0
1638200930000|2021-11-29 15:48:50|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|4151.92|0
1638200960000|2021-11-29 15:49:20|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|0
1638200980000|2021-11-29 15:49:40|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|4151.59|0
1638201000000|2021-11-29 15:50:00|4150.89|4150.89|4151.77|4151.77|4151.77|4151.77|4150.89|4150.89|0
1638201010000|2021-11-29 15:50:10|4152.12|4152.12|4153.7|4153.7|4153.7|4153.7|4151.59|4151.59|0
1638201020000|2021-11-29 15:50:20|4153.35|4153.35|4153.4|4153.4|4153.52|4153.52|4153.35|4153.35|0
1638201030000|2021-11-29 15:50:30|4153.58|4153.58|4154.46|4154.46|4154.46|4154.46|4153.58|4153.58|0
1638201060000|2021-11-29 15:51:00|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|0
1638201070000|2021-11-29 15:51:10|4154.63|4154.63|4154.63|4154.63|4154.63|4154.63|4153.93|4153.93|0
1638201080000|2021-11-29 15:51:20|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|4154.46|0
1638201090000|2021-11-29 15:51:30|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|4155.33|0
1638201100000|2021-11-29 15:51:40|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|0
1638201110000|2021-11-29 15:51:50|4154.98|4154.98|4154.63|4154.63|4154.98|4154.98|4154.63|4154.63|0
1638201120000|2021-11-29 15:52:00|4154.58|4154.58|4154.75|4154.75|4154.75|4154.75|4154.58|4154.58|0
1638201130000|2021-11-29 15:52:10|4155.43|4155.43|4156.18|4156.18|4156.35|4156.35|4155.43|4155.43|0
1638201140000|2021-11-29 15:52:20|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|4156.03|0
1638201150000|2021-11-29 15:52:30|4155.68|4155.68|4155.36|4155.36|4156.03|4156.03|4155.36|4155.36|0
1638201180000|2021-11-29 15:53:00|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|4154.83|0
1638201190000|2021-11-29 15:53:10|4154.48|4154.48|4155.18|4155.18|4155.18|4155.18|4154.31|4154.31|0
1638201200000|2021-11-29 15:53:20|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|0
1638201210000|2021-11-29 15:53:30|4155.18|4155.18|4155.39|4155.39|4155.39|4155.39|4155.18|4155.18|0
1638201220000|2021-11-29 15:53:40|4155.22|4155.22|4155.04|4155.04|4155.22|4155.22|4154.52|4154.52|0
1638201230000|2021-11-29 15:53:50|4154.31|4154.31|4151.91|4151.91|4154.31|4154.31|4151.23|4151.23|0
1638201260000|2021-11-29 15:54:20|4151.75|4151.75|4151.37|4151.37|4151.75|4151.75|4151.22|4151.22|0
1638201270000|2021-11-29 15:54:30|4151.55|4151.55|4151.02|4151.02|4151.55|4151.55|4151.02|4151.02|0
1638201280000|2021-11-29 15:54:40|4152.07|4152.07|4152.6|4152.6|4152.6|4152.6|4152.07|4152.07|0
1638201300000|2021-11-29 15:55:00|4152.25|4152.25|4154|4154|4154|4154|4152.25|4152.25|0
1638201310000|2021-11-29 15:55:10|4154.35|4154.35|4156.26|4156.26|4156.26|4156.26|4154.35|4154.35|0
1638201320000|2021-11-29 15:55:20|4155.91|4155.91|4155.96|4155.96|4156.08|4156.08|4155.91|4155.91|0
1638201340000|2021-11-29 15:55:40|4156.84|4156.84|4156.31|4156.31|4156.84|4156.84|4156.31|4156.31|0
1638201350000|2021-11-29 15:55:50|4156.98|4156.98|4156.98|4156.98|4156.98|4156.98|4156.46|4156.46|0
1638201360000|2021-11-29 15:56:00|4156.63|4156.63|4155.43|4155.43|4156.63|4156.63|4155.43|4155.43|0
1638201370000|2021-11-29 15:56:10|4154.76|4154.76|4156.48|4156.48|4156.48|4156.48|4154.76|4154.76|0
1638201420000|2021-11-29 15:57:00|4155.96|4155.96|4154.76|4154.76|4155.96|4155.96|4154.76|4154.76|0
1638201430000|2021-11-29 15:57:10|4155.28|4155.28|4155.11|4155.11|4155.46|4155.46|4155.11|4155.11|0
1638201440000|2021-11-29 15:57:20|4155.28|4155.28|4155.28|4155.28|4156.16|4156.16|4155.28|4155.28|0
1638201450000|2021-11-29 15:57:30|4155.43|4155.43|4155.4|4155.4|4155.58|4155.58|4155.4|4155.4|0
1638201460000|2021-11-29 15:57:40|4154.88|4154.88|4153.82|4153.82|4154.88|4154.88|4153.82|4153.82|0
1638201470000|2021-11-29 15:57:50|4153.15|4153.15|4154.17|4154.17|4154.17|4154.17|4153.15|4153.15|0
1638201480000|2021-11-29 15:58:00|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|4153.65|0
1638201490000|2021-11-29 15:58:10|4154.35|4154.35|4154.7|4154.7|4154.7|4154.7|4153.65|4153.65|0
1638201520000|2021-11-29 15:58:40|4154.17|4154.17|4153.82|4153.82|4154.35|4154.35|4153.82|4153.82|0
1638201530000|2021-11-29 15:58:50|4153.65|4153.65|4154.17|4154.17|4154.17|4154.17|4153.65|4153.65|0
1638201540000|2021-11-29 15:59:00|4153.65|4153.65|4154.32|4154.32|4154.32|4154.32|4153.65|4153.65|0
1638201550000|2021-11-29 15:59:10|4154.18|4154.18|4154.53|4154.53|4154.53|4154.53|4154.18|4154.18|0
1638201560000|2021-11-29 15:59:20|4155.05|4155.05|4154.76|4154.76|4156.66|4156.66|4154.76|4154.76|0
1638201570000|2021-11-29 15:59:30|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|4154.58|0
1638201580000|2021-11-29 15:59:40|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|4154.76|0
1638201610000|2021-11-29 16:00:10|4153.88|4153.88|4154.58|4154.58|4154.58|4154.58|4153.21|4153.21|0
1638201620000|2021-11-29 16:00:20|4155.46|4155.46|4157.46|4157.46|4157.46|4157.46|4155.46|4155.46|0
1638201630000|2021-11-29 16:00:30|4157.61|4157.61|4158.47|4158.47|4158.47|4158.47|4157.61|4157.61|0
1638201650000|2021-11-29 16:00:50|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|0
1638201660000|2021-11-29 16:01:00|4159|4159|4157.94|4157.94|4159|4159|4157.77|4157.77|0
1638201670000|2021-11-29 16:01:10|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|0
1638201690000|2021-11-29 16:01:30|4157.95|4157.95|4157.43|4157.43|4157.95|4157.95|4157.43|4157.43|0
1638201730000|2021-11-29 16:02:10|4157.08|4157.08|4158.31|4158.31|4158.31|4158.31|4157.08|4157.08|0
1638201750000|2021-11-29 16:02:30|4157.95|4157.95|4157.43|4157.43|4157.95|4157.95|4157.43|4157.43|0
1638201760000|2021-11-29 16:02:40|4157.95|4157.95|4157|4157|4157.95|4157.95|4157|4157|0
1638201770000|2021-11-29 16:02:50|4156.65|4156.65|4157.18|4157.18|4157.18|4157.18|4156.65|4156.65|0
1638201780000|2021-11-29 16:03:00|4156.13|4156.13|4155.16|4155.16|4156.13|4156.13|4155.16|4155.16|0
1638201790000|2021-11-29 16:03:10|4155.05|4155.05|4155.9|4155.9|4155.9|4155.9|4154.7|4154.7|0
1638201800000|2021-11-29 16:03:20|4156.08|4156.08|4156.08|4156.08|4156.08|4156.08|4156.08|4156.08|0
1638201810000|2021-11-29 16:03:30|4155.73|4155.73|4156.04|4156.04|4156.04|4156.04|4155.57|4155.57|0
1638201820000|2021-11-29 16:03:40|4155.69|4155.69|4156.18|4156.18|4156.18|4156.18|4155.69|4155.69|0
1638201830000|2021-11-29 16:03:50|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|0
1638201840000|2021-11-29 16:04:00|4155.66|4155.66|4155.83|4155.83|4155.83|4155.83|4155.66|4155.66|0
1638201870000|2021-11-29 16:04:30|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|4155.31|0
1638201880000|2021-11-29 16:04:40|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|4154.96|0
1638201900000|2021-11-29 16:05:00|4154.43|4154.43|4154.08|4154.08|4154.43|4154.43|4154.08|4154.08|0
1638201910000|2021-11-29 16:05:10|4153.4|4153.4|4154.08|4154.08|4154.08|4154.08|4153.4|4153.4|0
1638201930000|2021-11-29 16:05:30|4153.73|4153.73|4153.73|4153.73|4153.73|4153.73|4153.73|4153.73|0
1638201940000|2021-11-29 16:05:40|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|4153.62|0
1638201950000|2021-11-29 16:05:50|4153.8|4153.8|4153.47|4153.47|4154.15|4154.15|4153.12|4153.12|0
1638201960000|2021-11-29 16:06:00|4154.15|4154.15|4154.15|4154.15|4154.15|4154.15|4154.15|4154.15|0
1638201970000|2021-11-29 16:06:10|4154.33|4154.33|4154.68|4154.68|4154.68|4154.68|4154.33|4154.33|0
1638201980000|2021-11-29 16:06:20|4154.99|4154.99|4154.99|4154.99|4154.99|4154.99|4154.99|4154.99|0
1638201990000|2021-11-29 16:06:30|4155.17|4155.17|4155.52|4155.52|4155.52|4155.52|4155.17|4155.17|0
1638202000000|2021-11-29 16:06:40|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|4155.36|0
1638202020000|2021-11-29 16:07:00|4155|4155|4154.3|4154.3|4155|4155|4154.3|4154.3|0
1638202030000|2021-11-29 16:07:10|4154.41|4154.41|4154.3|4154.3|4154.41|4154.41|4154.3|4154.3|0
1638202040000|2021-11-29 16:07:20|4153.63|4153.63|4155.1|4155.1|4155.1|4155.1|4153.63|4153.63|0
1638202060000|2021-11-29 16:07:40|4154.4|4154.4|4154.22|4154.22|4154.4|4154.4|4154.04|4154.04|0
1638202070000|2021-11-29 16:07:50|4154.75|4154.75|4154.57|4154.57|4154.92|4154.92|4154.57|4154.57|0
1638202080000|2021-11-29 16:08:00|4154.92|4154.92|4155.04|4155.04|4155.04|4155.04|4154.92|4154.92|0
1638202100000|2021-11-29 16:08:20|4155.16|4155.16|4155.48|4155.48|4155.83|4155.83|4155.16|4155.16|0
1638202110000|2021-11-29 16:08:30|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|4154.81|0
1638202130000|2021-11-29 16:08:50|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|0
1638202140000|2021-11-29 16:09:00|4154.28|4154.28|4153.95|4153.95|4154.28|4154.28|4153.6|4153.6|0
1638202150000|2021-11-29 16:09:10|4154.13|4154.13|4154.13|4154.13|4154.13|4154.13|4154.13|4154.13|0
1638202170000|2021-11-29 16:09:30|4154.31|4154.31|4154.13|4154.13|4154.31|4154.31|4154.13|4154.13|0
1638202180000|2021-11-29 16:09:40|4153.95|4153.95|4153.6|4153.6|4153.95|4153.95|4153.6|4153.6|0
1638202190000|2021-11-29 16:09:50|4153.55|4153.55|4152.67|4152.67|4153.55|4153.55|4152.67|4152.67|0
1638202200000|2021-11-29 16:10:00|4152.32|4152.32|4152.67|4152.67|4153.2|4153.2|4152.32|4152.32|0
1638202210000|2021-11-29 16:10:10|4152.53|4152.53|4151.85|4151.85|4152.53|4152.53|4151.85|4151.85|0
1638202230000|2021-11-29 16:10:30|4152.53|4152.53|4153.2|4153.2|4153.2|4153.2|4152.53|4152.53|0
1638202240000|2021-11-29 16:10:40|4152.85|4152.85|4152.5|4152.5|4152.85|4152.85|4152.5|4152.5|0
1638202250000|2021-11-29 16:10:50|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|4153.38|0
1638202260000|2021-11-29 16:11:00|4152.85|4152.85|4152.85|4152.85|4152.85|4152.85|4152.18|4152.18|0
1638202280000|2021-11-29 16:11:20|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|4152.7|0
1638202300000|2021-11-29 16:11:40|4153.38|4153.38|4153.38|4153.38|4153.91|4153.91|4153.38|4153.38|0
1638202310000|2021-11-29 16:11:50|4152.7|4152.7|4153.58|4153.58|4154.28|4154.28|4152.7|4152.7|0
1638202330000|2021-11-29 16:12:10|4154.11|4154.11|4153.76|4153.76|4154.78|4154.78|4153.76|4153.76|0
1638202340000|2021-11-29 16:12:20|4153.9|4153.9|4153.9|4153.9|4154.58|4154.58|4153.9|4153.9|0
1638202350000|2021-11-29 16:12:30|4154.25|4154.25|4154.98|4154.98|4154.98|4154.98|4154.25|4154.25|0
1638202370000|2021-11-29 16:12:50|4154.31|4154.31|4154.31|4154.31|4154.31|4154.31|4153.78|4153.78|0
1638202380000|2021-11-29 16:13:00|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|4154.45|0
1638202390000|2021-11-29 16:13:10|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|0
1638202400000|2021-11-29 16:13:20|4154.78|4154.78|4154.95|4154.95|4154.95|4154.95|4154.78|4154.78|0
1638202440000|2021-11-29 16:14:00|4154.6|4154.6|4155.42|4155.42|4155.42|4155.42|4154.07|4154.07|0
1638202450000|2021-11-29 16:14:10|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|0
1638202460000|2021-11-29 16:14:20|4155.77|4155.77|4155.25|4155.25|4155.77|4155.77|4155.25|4155.25|0
1638202470000|2021-11-29 16:14:30|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|0
1638202480000|2021-11-29 16:14:40|4154.9|4154.9|4155.25|4155.25|4155.25|4155.25|4154.9|4154.9|0
1638202490000|2021-11-29 16:14:50|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|4154.72|0
1638202500000|2021-11-29 16:15:00|4154.55|4154.55|4154.37|4154.37|4154.55|4154.55|4154.2|4154.2|0
1638202510000|2021-11-29 16:15:10|4154.55|4154.55|4154.72|4154.72|4154.72|4154.72|4154.55|4154.55|0
1638202540000|2021-11-29 16:15:40|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|4154.55|0
1638202550000|2021-11-29 16:15:50|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|4154.9|0
1638202560000|2021-11-29 16:16:00|4154.72|4154.72|4154.55|4154.55|4154.9|4154.9|4154.55|4154.55|0
1638202570000|2021-11-29 16:16:10|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|0
1638202580000|2021-11-29 16:16:20|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|4155.4|0
1638202590000|2021-11-29 16:16:30|4155.22|4155.22|4155.57|4155.57|4155.57|4155.57|4155.22|4155.22|0
1638202600000|2021-11-29 16:16:40|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|4155.72|0
1638202610000|2021-11-29 16:16:50|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|0
1638202620000|2021-11-29 16:17:00|4155.08|4155.08|4155.08|4155.08|4155.08|4155.08|4155.08|4155.08|0
1638202630000|2021-11-29 16:17:10|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|0
1638202650000|2021-11-29 16:17:30|4154.75|4154.75|4155.43|4155.43|4155.43|4155.43|4154.75|4154.75|0
1638202660000|2021-11-29 16:17:40|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|0
1638202670000|2021-11-29 16:17:50|4155.43|4155.43|4155.95|4155.95|4155.95|4155.95|4155.08|4155.08|0
1638202680000|2021-11-29 16:18:00|4156.48|4156.48|4156.48|4156.48|4156.48|4156.48|4156.48|4156.48|0
1638202700000|2021-11-29 16:18:20|4156.13|4156.13|4156.1|4156.1|4156.13|4156.13|4155.95|4155.95|0
1638202720000|2021-11-29 16:18:40|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|0
1638202730000|2021-11-29 16:18:50|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|0
1638202740000|2021-11-29 16:19:00|4156.21|4156.21|4155.91|4155.91|4156.21|4156.21|4155.91|4155.91|0
1638202750000|2021-11-29 16:19:10|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.56|4155.56|0
1638202760000|2021-11-29 16:19:20|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|4156.41|0
1638202770000|2021-11-29 16:19:30|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|0
1638202780000|2021-11-29 16:19:40|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|0
1638202790000|2021-11-29 16:19:50|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|0
1638202800000|2021-11-29 16:20:00|4155.39|4155.39|4155.53|4155.53|4155.74|4155.74|4155.39|4155.39|0
1638202820000|2021-11-29 16:20:20|4156.2|4156.2|4156.55|4156.55|4156.73|4156.73|4156.2|4156.2|0
1638202840000|2021-11-29 16:20:40|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|0
1638202860000|2021-11-29 16:21:00|4156.38|4156.38|4155.28|4155.28|4156.38|4156.38|4155.18|4155.18|0
1638202870000|2021-11-29 16:21:10|4156.16|4156.16|4156.16|4156.16|4156.16|4156.16|4156.16|4156.16|0
1638202880000|2021-11-29 16:21:20|4156.45|4156.45|4156.98|4156.98|4156.98|4156.98|4156.45|4156.45|0
1638202890000|2021-11-29 16:21:30|4157.65|4157.65|4157.41|4157.41|4157.76|4157.76|4157.41|4157.41|0
1638202900000|2021-11-29 16:21:40|4156.73|4156.73|4156.27|4156.27|4157.11|4157.11|4156.27|4156.27|0
1638202920000|2021-11-29 16:22:00|4156.1|4156.1|4154.55|4154.55|4156.1|4156.1|4154.55|4154.55|0
1638202930000|2021-11-29 16:22:10|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|4155.22|0
1638202950000|2021-11-29 16:22:30|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|4155.57|0
1638202960000|2021-11-29 16:22:40|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|4155.73|0
1638202970000|2021-11-29 16:22:50|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|0
1638202980000|2021-11-29 16:23:00|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|4155.55|0
1638203040000|2021-11-29 16:24:00|4155.2|4155.2|4155.27|4155.27|4155.27|4155.27|4154.87|4154.87|0
1638203050000|2021-11-29 16:24:10|4155.13|4155.13|4156.17|4156.17|4156.17|4156.17|4155.13|4155.13|0
1638203060000|2021-11-29 16:24:20|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|0
1638203070000|2021-11-29 16:24:30|4156.43|4156.43|4156.43|4156.43|4156.43|4156.43|4156.43|4156.43|0
1638203080000|2021-11-29 16:24:40|4156.08|4156.08|4155.92|4155.92|4156.08|4156.08|4155.92|4155.92|0
1638203090000|2021-11-29 16:24:50|4156.27|4156.27|4156.44|4156.44|4156.44|4156.44|4156.27|4156.27|0
1638203100000|2021-11-29 16:25:00|4155.92|4155.92|4156.04|4156.04|4156.21|4156.21|4155.59|4155.59|0
1638203110000|2021-11-29 16:25:10|4155.74|4155.74|4156.09|4156.09|4156.09|4156.09|4154.89|4154.89|0
1638203120000|2021-11-29 16:25:20|4156.2|4156.2|4156.37|4156.37|4156.37|4156.37|4156.2|4156.2|0
1638203130000|2021-11-29 16:25:30|4156.72|4156.72|4156.72|4156.72|4156.78|4156.78|4156.72|4156.72|0
1638203140000|2021-11-29 16:25:40|4156.61|4156.61|4156.64|4156.64|4157.13|4157.13|4156.61|4156.61|0
1638203150000|2021-11-29 16:25:50|4156.29|4156.29|4156.12|4156.12|4156.29|4156.29|4156.12|4156.12|0
1638203160000|2021-11-29 16:26:00|4156.28|4156.28|4156.81|4156.81|4156.81|4156.81|4156.28|4156.28|0
1638203180000|2021-11-29 16:26:20|4156.46|4156.46|4156.13|4156.13|4156.46|4156.46|4156.13|4156.13|0
1638203190000|2021-11-29 16:26:30|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|0
1638203200000|2021-11-29 16:26:40|4155.61|4155.61|4156.13|4156.13|4156.13|4156.13|4154.93|4154.93|0
1638203210000|2021-11-29 16:26:50|4156.25|4156.25|4156.25|4156.25|4156.25|4156.25|4156.25|4156.25|0
1638203220000|2021-11-29 16:27:00|4156.78|4156.78|4156.6|4156.6|4156.78|4156.78|4156.25|4156.25|0
1638203230000|2021-11-29 16:27:10|4156.49|4156.49|4156.84|4156.84|4157.13|4157.13|4156.49|4156.49|0
1638203240000|2021-11-29 16:27:20|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|0
1638203250000|2021-11-29 16:27:30|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|4157.01|0
1638203260000|2021-11-29 16:27:40|4156.66|4156.66|4156.66|4156.66|4156.66|4156.66|4156.66|4156.66|0
1638203270000|2021-11-29 16:27:50|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|4156.31|0
1638203280000|2021-11-29 16:28:00|4155.63|4155.63|4156.31|4156.31|4156.31|4156.31|4155.63|4155.63|0
1638203290000|2021-11-29 16:28:10|4155.63|4155.63|4155.78|4155.78|4156.31|4156.31|4155.63|4155.63|0
1638203300000|2021-11-29 16:28:20|4155.11|4155.11|4155.43|4155.43|4155.43|4155.43|4155.11|4155.11|0
1638203310000|2021-11-29 16:28:30|4154.91|4154.91|4154.91|4154.91|4154.91|4154.91|4154.91|4154.91|0
1638203320000|2021-11-29 16:28:40|4155.58|4155.58|4155.67|4155.67|4156.35|4156.35|4155.58|4155.58|0
1638203330000|2021-11-29 16:28:50|4155.5|4155.5|4156.88|4156.88|4156.88|4156.88|4155.5|4155.5|0
1638203340000|2021-11-29 16:29:00|4156.53|4156.53|4155.35|4155.35|4157.05|4157.05|4155.35|4155.35|0
1638203350000|2021-11-29 16:29:10|4154.67|4154.67|4153.82|4153.82|4154.67|4154.67|4153.47|4153.47|0
1638203360000|2021-11-29 16:29:20|4153.51|4153.51|4152.78|4152.78|4153.51|4153.51|4152.78|4152.78|0
1638203370000|2021-11-29 16:29:30|4153.45|4153.45|4152.88|4152.88|4153.45|4153.45|4152.1|4152.1|0
1638203380000|2021-11-29 16:29:40|4153.06|4153.06|4152.03|4152.03|4153.06|4153.06|4152.03|4152.03|0
1638203390000|2021-11-29 16:29:50|4151.86|4151.86|4151.88|4151.88|4152.38|4152.38|4151.32|4151.32|0
1638260100000|2021-11-30 08:15:00|4116.04|4116.04|4112.58|4112.58|4116.04|4116.04|4112.36|4112.36|0
1638260110000|2021-11-30 08:15:10|4113.24|4113.24|4113.24|4113.24|4113.24|4113.24|4113.24|4113.24|0
1638260120000|2021-11-30 08:15:20|4112.56|4112.56|4111.88|4111.88|4113.24|4113.24|4111.88|4111.88|0
1638260130000|2021-11-30 08:15:30|4111.21|4111.21|4111.03|4111.03|4113.06|4113.06|4109.81|4109.81|0
1638260140000|2021-11-30 08:15:40|4111.21|4111.21|4112.41|4112.41|4112.41|4112.41|4111.21|4111.21|0
1638260150000|2021-11-30 08:15:50|4112.76|4112.76|4112.73|4112.73|4112.76|4112.76|4112.06|4112.06|0
1638260170000|2021-11-30 08:16:10|4112.38|4112.38|4113.24|4113.24|4113.24|4113.24|4112.38|4112.38|0
1638260180000|2021-11-30 08:16:20|4112.01|4112.01|4112.18|4112.18|4112.71|4112.71|4112.01|4112.01|0
1638260190000|2021-11-30 08:16:30|4112.86|4112.86|4113.56|4113.56|4113.74|4113.74|4112.86|4112.86|0
1638260200000|2021-11-30 08:16:40|4112.16|4112.16|4113.56|4113.56|4113.91|4113.91|4111.81|4111.81|0
1638260210000|2021-11-30 08:16:50|4114.91|4114.91|4115.21|4115.21|4115.21|4115.21|4114.91|4114.91|0
1638260220000|2021-11-30 08:17:00|4114.53|4114.53|4112.6|4112.6|4114.53|4114.53|4112.6|4112.6|0
1638260240000|2021-11-30 08:17:20|4111.25|4111.25|4111.25|4111.25|4111.25|4111.25|4111.25|4111.25|0
1638260250000|2021-11-30 08:17:30|4110.76|4110.76|4110.76|4110.76|4110.76|4110.76|4110.76|4110.76|0
1638260260000|2021-11-30 08:17:40|4109.18|4109.18|4109.84|4109.84|4109.84|4109.84|4108.86|4108.86|0
1638260270000|2021-11-30 08:17:50|4109.1|4109.1|4107.99|4107.99|4109.1|4109.1|4107.99|4107.99|0
1638260280000|2021-11-30 08:18:00|4108.31|4108.31|4106.12|4106.12|4108.73|4108.73|4106.12|4106.12|0
1638260290000|2021-11-30 08:18:10|4105.97|4105.97|4105.44|4105.44|4105.97|4105.97|4104.91|4104.91|0
1638260300000|2021-11-30 08:18:20|4105.55|4105.55|4105.89|4105.89|4105.89|4105.89|4104.67|4104.67|0
1638260310000|2021-11-30 08:18:30|4106.23|4106.23|4106.41|4106.41|4106.41|4106.41|4106.23|4106.23|0
1638260320000|2021-11-30 08:18:40|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|4107.29|0
1638260330000|2021-11-30 08:18:50|4107.64|4107.64|4107.69|4107.69|4107.69|4107.69|4107.64|4107.64|0
1638260340000|2021-11-30 08:19:00|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|4108.36|0
1638260370000|2021-11-30 08:19:30|4108.52|4108.52|4107.85|4107.85|4108.52|4108.52|4107.85|4107.85|0
1638260400000|2021-11-30 08:20:00|4110.65|4110.65|4110.65|4110.65|4110.65|4110.65|4110.65|4110.65|0
1638260420000|2021-11-30 08:20:20|4112|4112|4113.77|4113.77|4114.26|4114.26|4112|4112|0
1638260430000|2021-11-30 08:20:30|4113.93|4113.93|4112.7|4112.7|4113.93|4113.93|4112.7|4112.7|0
1638260440000|2021-11-30 08:20:40|4112.17|4112.17|4113.75|4113.75|4113.75|4113.75|4112.17|4112.17|0
1638260450000|2021-11-30 08:20:50|4114.43|4114.43|4114.43|4114.43|4114.43|4114.43|4114.43|4114.43|0
1638260460000|2021-11-30 08:21:00|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|4113.73|0
1638260470000|2021-11-30 08:21:10|4113.9|4113.9|4113.38|4113.38|4113.9|4113.9|4113.03|4113.03|0
1638260480000|2021-11-30 08:21:20|4114.05|4114.05|4114.05|4114.05|4114.05|4114.05|4114.05|4114.05|0
1638260490000|2021-11-30 08:21:30|4114.55|4114.55|4115.78|4115.78|4115.78|4115.78|4114.55|4114.55|0
1638260510000|2021-11-30 08:21:50|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|4117.53|0
1638260520000|2021-11-30 08:22:00|4115.95|4115.95|4113.43|4113.43|4115.95|4115.95|4113.43|4113.43|0
1638260540000|2021-11-30 08:22:20|4111.2|4111.2|4111.2|4111.2|4111.2|4111.2|4111.2|4111.2|0
1638260550000|2021-11-30 08:22:30|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|0
1638260560000|2021-11-30 08:22:40|4109.85|4109.85|4109.85|4109.85|4109.85|4109.85|4109.85|4109.85|0
1638260590000|2021-11-30 08:23:10|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|4110.53|0
1638260610000|2021-11-30 08:23:30|4109.85|4109.85|4109.85|4109.85|4109.85|4109.85|4109.85|4109.85|0
1638260620000|2021-11-30 08:23:40|4109.17|4109.17|4107.24|4107.24|4109.17|4109.17|4107.24|4107.24|0
1638260630000|2021-11-30 08:23:50|4107.77|4107.77|4107.77|4107.77|4107.77|4107.77|4107.77|4107.77|0
1638260640000|2021-11-30 08:24:00|4109.35|4109.35|4109.02|4109.02|4109.35|4109.35|4109.02|4109.02|0
1638260650000|2021-11-30 08:24:10|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|0
1638260660000|2021-11-30 08:24:20|4110.05|4110.05|4110.05|4110.05|4110.05|4110.05|4110.05|4110.05|0
1638260670000|2021-11-30 08:24:30|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|4109.37|0
1638260680000|2021-11-30 08:24:40|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|4110.95|0
1638260710000|2021-11-30 08:25:10|4111.63|4111.63|4111.63|4111.63|4111.63|4111.63|4111.63|4111.63|0
1638260730000|2021-11-30 08:25:30|4112.1|4112.1|4114.02|4114.02|4114.02|4114.02|4112.1|4112.1|0
1638260740000|2021-11-30 08:25:40|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|0
1638260760000|2021-11-30 08:26:00|4113.47|4113.47|4113.47|4113.47|4113.47|4113.47|4113.47|4113.47|0
1638260770000|2021-11-30 08:26:10|4112.59|4112.59|4112.41|4112.41|4112.59|4112.59|4112.41|4112.41|0
1638260780000|2021-11-30 08:26:20|4111.54|4111.54|4111.71|4111.71|4111.89|4111.89|4110.66|4110.66|0
1638260790000|2021-11-30 08:26:30|4112.24|4112.24|4112.59|4112.59|4112.59|4112.59|4112.24|4112.24|0
1638260800000|2021-11-30 08:26:40|4111.19|4111.19|4109.61|4109.61|4111.19|4111.19|4109.61|4109.61|0
1638260810000|2021-11-30 08:26:50|4110.49|4110.49|4108.73|4108.73|4110.49|4110.49|4108.73|4108.73|0
1638260820000|2021-11-30 08:27:00|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|4108.56|0
1638260840000|2021-11-30 08:27:20|4109.23|4109.23|4109.23|4109.23|4109.23|4109.23|4109.23|4109.23|0
1638260850000|2021-11-30 08:27:30|4109.47|4109.47|4109.29|4109.29|4109.47|4109.47|4109.29|4109.29|0
1638260860000|2021-11-30 08:27:40|4109.47|4109.47|4110.82|4110.82|4110.82|4110.82|4109.47|4109.47|0
1638260870000|2021-11-30 08:27:50|4111.34|4111.34|4111.87|4111.87|4111.87|4111.87|4111.34|4111.34|0
1638260880000|2021-11-30 08:28:00|4112.05|4112.05|4111.37|4111.37|4112.05|4112.05|4111.37|4111.37|0
1638260890000|2021-11-30 08:28:10|4111.9|4111.9|4112.6|4112.6|4112.6|4112.6|4111.9|4111.9|0
1638260900000|2021-11-30 08:28:20|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|4114.7|0
1638260920000|2021-11-30 08:28:40|4114.39|4114.39|4114.28|4114.28|4114.39|4114.39|4114.28|4114.28|0
1638260930000|2021-11-30 08:28:50|4113.23|4113.23|4113.02|4113.02|4113.23|4113.23|4113.02|4113.02|0
1638260940000|2021-11-30 08:29:00|4112.53|4112.53|4112.53|4112.53|4112.53|4112.53|4112.53|4112.53|0
1638260950000|2021-11-30 08:29:10|4113.23|4113.23|4113.12|4113.12|4113.23|4113.23|4113.12|4113.12|0
1638260960000|2021-11-30 08:29:20|4113.48|4113.48|4112.77|4112.77|4113.48|4113.48|4112.77|4112.77|0
1638260970000|2021-11-30 08:29:30|4113.65|4113.65|4113.65|4113.65|4113.65|4113.65|4113.65|4113.65|0
1638260980000|2021-11-30 08:29:40|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|0
1638260990000|2021-11-30 08:29:50|4115.99|4115.99|4116.1|4116.1|4116.1|4116.1|4115.99|4115.99|0
1638261000000|2021-11-30 08:30:00|4116.26|4116.26|4115.03|4115.03|4116.26|4116.26|4115.03|4115.03|0
1638261010000|2021-11-30 08:30:10|4114.82|4114.82|4114.66|4114.66|4114.82|4114.82|4114.66|4114.66|0
1638261050000|2021-11-30 08:30:50|4113.43|4113.43|4113.43|4113.43|4113.43|4113.43|4113.43|4113.43|0
1638261060000|2021-11-30 08:31:00|4114.31|4114.31|4111.79|4111.79|4114.31|4114.31|4111.79|4111.79|0
1638261070000|2021-11-30 08:31:10|4111.09|4111.09|4113.2|4113.2|4113.2|4113.2|4111.09|4111.09|0
1638261080000|2021-11-30 08:31:20|4113.14|4113.14|4113.14|4113.14|4113.14|4113.14|4113.14|4113.14|0
1638261090000|2021-11-30 08:31:30|4112.62|4112.62|4112.62|4112.62|4112.62|4112.62|4112.62|4112.62|0
1638261110000|2021-11-30 08:31:50|4111.94|4111.94|4111.59|4111.59|4111.94|4111.94|4111.59|4111.59|0
1638261130000|2021-11-30 08:32:10|4110.36|4110.36|4106.67|4106.67|4110.36|4110.36|4106.67|4106.67|0
1638261140000|2021-11-30 08:32:20|4105.97|4105.97|4106.7|4106.7|4106.7|4106.7|4105.29|4105.29|0
1638261150000|2021-11-30 08:32:30|4106.93|4106.93|4107.05|4107.05|4107.05|4107.05|4106.93|4106.93|0
1638261160000|2021-11-30 08:32:40|4107.54|4107.54|4107.54|4107.54|4107.54|4107.54|4107.54|4107.54|0
1638261170000|2021-11-30 08:32:50|4107.8|4107.8|4107.8|4107.8|4107.8|4107.8|4107.8|4107.8|0
1638261180000|2021-11-30 08:33:00|4106.92|4106.92|4108.3|4108.3|4108.3|4108.3|4106.92|4106.92|0
1638261190000|2021-11-30 08:33:10|4109.65|4109.65|4109.81|4109.81|4109.81|4109.81|4109.65|4109.65|0
1638261200000|2021-11-30 08:33:20|4109.64|4109.64|4108.93|4108.93|4109.64|4109.64|4108.93|4108.93|0
1638261210000|2021-11-30 08:33:30|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|4108.67|0
1638261220000|2021-11-30 08:33:40|4109.55|4109.55|4111.13|4111.13|4112|4112|4109.55|4109.55|0
1638261270000|2021-11-30 08:34:30|4111.83|4111.83|4111.65|4111.65|4111.83|4111.83|4111.65|4111.65|0
1638261280000|2021-11-30 08:34:40|4111.48|4111.48|4109.07|4109.07|4111.48|4111.48|4109.07|4109.07|0
1638261300000|2021-11-30 08:35:00|4109.77|4109.77|4109.67|4109.67|4109.77|4109.77|4109.67|4109.67|0
1638261310000|2021-11-30 08:35:10|4107.57|4107.57|4106.16|4106.16|4107.57|4107.57|4106.16|4106.16|0
1638261320000|2021-11-30 08:35:20|4105.99|4105.99|4106.16|4106.16|4106.16|4106.16|4105.99|4105.99|0
1638261330000|2021-11-30 08:35:30|4105.46|4105.46|4104.93|4104.93|4105.46|4105.46|4104.93|4104.93|0
1638261340000|2021-11-30 08:35:40|4106.16|4106.16|4106.16|4106.16|4106.16|4106.16|4106.16|4106.16|0
1638261350000|2021-11-30 08:35:50|4106.84|4106.84|4106.13|4106.13|4107.01|4107.01|4106.13|4106.13|0
1638261360000|2021-11-30 08:36:00|4107.36|4107.36|4107.71|4107.71|4107.71|4107.71|4107.36|4107.36|0
1638261380000|2021-11-30 08:36:20|4107.04|4107.04|4107.04|4107.04|4107.04|4107.04|4107.04|4107.04|0
1638261400000|2021-11-30 08:36:40|4106.36|4106.36|4105.16|4105.16|4106.36|4106.36|4105.16|4105.16|0
1638261410000|2021-11-30 08:36:50|4104.48|4104.48|4104.48|4104.48|4104.48|4104.48|4104.48|4104.48|0
1638261420000|2021-11-30 08:37:00|4103.08|4103.08|4102.7|4102.7|4103.26|4103.26|4101.82|4101.82|0
1638261430000|2021-11-30 08:37:10|4102.02|4102.02|4101.15|4101.15|4102.02|4102.02|4101.15|4101.15|0
1638261440000|2021-11-30 08:37:20|4099.92|4099.92|4099.92|4099.92|4099.92|4099.92|4099.92|4099.92|0
1638261450000|2021-11-30 08:37:30|4100.97|4100.97|4101.46|4101.46|4101.46|4101.46|4100.97|4100.97|0
1638261460000|2021-11-30 08:37:40|4101.09|4101.09|4101.15|4101.15|4101.15|4101.15|4101.09|4101.09|0
1638261470000|2021-11-30 08:37:50|4102.37|4102.37|4102.37|4102.37|4102.37|4102.37|4102.37|4102.37|0
1638261490000|2021-11-30 08:38:10|4100.79|4100.79|4100.79|4100.79|4100.79|4100.79|4100.79|4100.79|0
1638261500000|2021-11-30 08:38:20|4102.55|4102.55|4102.55|4102.55|4102.55|4102.55|4102.55|4102.55|0
1638261510000|2021-11-30 08:38:30|4100.52|4100.52|4100|4100|4100.52|4100.52|4100|4100|0
1638261520000|2021-11-30 08:38:40|4099.32|4099.32|4100|4100|4100|4100|4099.32|4099.32|0
1638261530000|2021-11-30 08:38:50|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|4099.82|0
1638261540000|2021-11-30 08:39:00|4099.64|4099.64|4098.62|4098.62|4100|4100|4098.62|4098.62|0
1638261550000|2021-11-30 08:39:10|4098.64|4098.64|4098.64|4098.64|4098.64|4098.64|4098.64|4098.64|0
1638261580000|2021-11-30 08:39:40|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|4099.35|0
1638261610000|2021-11-30 08:40:10|4098.99|4098.99|4098.99|4098.99|4098.99|4098.99|4098.99|4098.99|0
1638261620000|2021-11-30 08:40:20|4098.29|4098.29|4096.09|4096.09|4098.29|4098.29|4096.09|4096.09|0
1638261630000|2021-11-30 08:40:30|4096.62|4096.62|4094.86|4094.86|4096.62|4096.62|4094.86|4094.86|0
1638261640000|2021-11-30 08:40:40|4095.04|4095.04|4094.04|4094.04|4095.39|4095.39|4094.04|4094.04|0
1638261650000|2021-11-30 08:40:50|4094.74|4094.74|4094.51|4094.51|4096.09|4096.09|4094.34|4094.34|0
1638261660000|2021-11-30 08:41:00|4095.21|4095.21|4095.21|4095.21|4095.21|4095.21|4095.21|4095.21|0
1638261670000|2021-11-30 08:41:10|4095.74|4095.74|4095.91|4095.91|4095.91|4095.91|4095.74|4095.74|0
1638261680000|2021-11-30 08:41:20|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|0
1638261690000|2021-11-30 08:41:30|4097.49|4097.49|4096.62|4096.62|4097.49|4097.49|4096.44|4096.44|0
1638261700000|2021-11-30 08:41:40|4097.49|4097.49|4097.2|4097.2|4097.49|4097.49|4097.2|4097.2|0
1638261710000|2021-11-30 08:41:50|4097.08|4097.08|4097.26|4097.26|4097.26|4097.26|4095.86|4095.86|0
1638261720000|2021-11-30 08:42:00|4097.08|4097.08|4096.21|4096.21|4097.08|4097.08|4096.03|4096.03|0
1638261740000|2021-11-30 08:42:20|4096.88|4096.88|4096.88|4096.88|4096.88|4096.88|4096.88|4096.88|0
1638261750000|2021-11-30 08:42:30|4098.76|4098.76|4098.58|4098.58|4098.76|4098.76|4098.23|4098.23|0
1638261760000|2021-11-30 08:42:40|4099.26|4099.26|4102.81|4102.81|4102.81|4102.81|4099.26|4099.26|0
1638261770000|2021-11-30 08:42:50|4103.14|4103.14|4103.37|4103.37|4103.37|4103.37|4103.14|4103.14|0
1638261780000|2021-11-30 08:43:00|4103.49|4103.49|4103.49|4103.49|4103.49|4103.49|4103.49|4103.49|0
1638261810000|2021-11-30 08:43:30|4102.44|4102.44|4101.09|4101.09|4102.44|4102.44|4101.09|4101.09|0
1638261820000|2021-11-30 08:43:40|4101.76|4101.76|4101.76|4101.76|4101.76|4101.76|4101.76|4101.76|0
1638261840000|2021-11-30 08:44:00|4101.82|4101.82|4101.82|4101.82|4101.82|4101.82|4101.82|4101.82|0
1638261870000|2021-11-30 08:44:30|4101.14|4101.14|4101.49|4101.49|4101.49|4101.49|4101.14|4101.14|0
1638261890000|2021-11-30 08:44:50|4099.74|4099.74|4099.21|4099.21|4099.74|4099.74|4099.21|4099.21|0
1638261900000|2021-11-30 08:45:00|4099.89|4099.89|4097.42|4097.42|4099.89|4099.89|4097.42|4097.42|0
1638261910000|2021-11-30 08:45:10|4098.65|4098.65|4098.65|4098.65|4098.65|4098.65|4098.65|4098.65|0
1638261930000|2021-11-30 08:45:30|4097.97|4097.97|4096.75|4096.75|4097.97|4097.97|4096.75|4096.75|0
1638261940000|2021-11-30 08:45:40|4097.1|4097.1|4096.19|4096.19|4097.1|4097.1|4096.19|4096.19|0
1638261950000|2021-11-30 08:45:50|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|0
1638261960000|2021-11-30 08:46:00|4093.97|4093.97|4092.75|4092.75|4093.97|4093.97|4092.75|4092.75|0
1638261970000|2021-11-30 08:46:10|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|0
1638261980000|2021-11-30 08:46:20|4091.87|4091.87|4091.55|4091.55|4092.22|4092.22|4091.55|4091.55|0
1638261990000|2021-11-30 08:46:30|4092.22|4092.22|4095.21|4095.21|4095.21|4095.21|4092.22|4092.22|0
1638262010000|2021-11-30 08:46:50|4094.68|4094.68|4095.38|4095.38|4095.38|4095.38|4094.68|4094.68|0
1638262020000|2021-11-30 08:47:00|4095.28|4095.28|4095.74|4095.74|4095.74|4095.74|4095.04|4095.04|0
1638262030000|2021-11-30 08:47:10|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|0
1638262060000|2021-11-30 08:47:40|4095.42|4095.42|4096.33|4096.33|4096.33|4096.33|4095.42|4095.42|0
1638262080000|2021-11-30 08:48:00|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|4095.65|0
1638262090000|2021-11-30 08:48:10|4097.06|4097.06|4097.06|4097.06|4097.06|4097.06|4097.06|4097.06|0
1638262110000|2021-11-30 08:48:30|4095.83|4095.83|4095.3|4095.3|4095.83|4095.83|4095.3|4095.3|0
1638262130000|2021-11-30 08:48:50|4095.48|4095.48|4095.13|4095.13|4095.48|4095.48|4095.13|4095.13|0
1638262140000|2021-11-30 08:49:00|4094.95|4094.95|4094.95|4094.95|4094.95|4094.95|4094.95|4094.95|0
1638262160000|2021-11-30 08:49:20|4095.83|4095.83|4095.83|4095.83|4095.83|4095.83|4095.83|4095.83|0
1638262170000|2021-11-30 08:49:30|4094.78|4094.78|4094.78|4094.78|4094.78|4094.78|4094.78|4094.78|0
1638262180000|2021-11-30 08:49:40|4095.83|4095.83|4095.83|4095.83|4095.83|4095.83|4095.83|4095.83|0
1638262230000|2021-11-30 08:50:30|4095.15|4095.15|4096.18|4096.18|4096.18|4096.18|4095.15|4095.15|0
1638262240000|2021-11-30 08:50:40|4095.83|4095.83|4095.3|4095.3|4095.83|4095.83|4095.3|4095.3|0
1638262250000|2021-11-30 08:50:50|4094.78|4094.78|4094.78|4094.78|4094.78|4094.78|4094.78|4094.78|0
1638262270000|2021-11-30 08:51:10|4094.94|4094.94|4094.24|4094.24|4094.94|4094.94|4094.24|4094.24|0
1638262280000|2021-11-30 08:51:20|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|0
1638262290000|2021-11-30 08:51:30|4094.06|4094.06|4094.06|4094.06|4094.24|4094.24|4094.06|4094.06|0
1638262300000|2021-11-30 08:51:40|4093.39|4093.39|4093.74|4093.74|4093.74|4093.74|4093.39|4093.39|0
1638262320000|2021-11-30 08:52:00|4093.06|4093.06|4093.06|4093.06|4093.06|4093.06|4093.06|4093.06|0
1638262330000|2021-11-30 08:52:10|4093.24|4093.24|4093.94|4093.94|4093.94|4093.94|4093.24|4093.24|0
1638262360000|2021-11-30 08:52:40|4094.61|4094.61|4094.61|4094.61|4094.61|4094.61|4094.61|4094.61|0
1638262370000|2021-11-30 08:52:50|4094.1|4094.1|4094.1|4094.1|4094.1|4094.1|4094.1|4094.1|0
1638262420000|2021-11-30 08:53:40|4094.98|4094.98|4094.98|4094.98|4094.98|4094.98|4094.98|4094.98|0
1638262440000|2021-11-30 08:54:00|4094.8|4094.8|4096.18|4096.18|4096.18|4096.18|4094.8|4094.8|0
1638262450000|2021-11-30 08:54:10|4096.88|4096.88|4097|4097|4097|4097|4096.88|4096.88|0
1638262480000|2021-11-30 08:54:40|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|0
1638262490000|2021-11-30 08:54:50|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|0
1638262500000|2021-11-30 08:55:00|4095.42|4095.42|4095.77|4095.77|4095.77|4095.77|4095.42|4095.42|0
1638262530000|2021-11-30 08:55:30|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|4095.07|0
1638262540000|2021-11-30 08:55:40|4094.37|4094.37|4094.39|4094.39|4095.07|4095.07|4094.37|4094.37|0
1638262550000|2021-11-30 08:55:50|4093.6|4093.6|4093.48|4093.48|4093.6|4093.6|4093.48|4093.48|0
1638262560000|2021-11-30 08:56:00|4093.6|4093.6|4093.42|4093.42|4093.6|4093.6|4093.42|4093.42|0
1638262570000|2021-11-30 08:56:10|4094.1|4094.1|4094.1|4094.1|4094.1|4094.1|4094.1|4094.1|0
1638262590000|2021-11-30 08:56:30|4093.42|4093.42|4093.1|4093.1|4093.78|4093.78|4093.1|4093.1|0
1638262600000|2021-11-30 08:56:40|4092.92|4092.92|4092.92|4092.92|4092.92|4092.92|4092.92|4092.92|0
1638262610000|2021-11-30 08:56:50|4093.63|4093.63|4094.48|4094.48|4094.48|4094.48|4093.63|4093.63|0
1638262620000|2021-11-30 08:57:00|4094.3|4094.3|4095.33|4095.33|4095.33|4095.33|4094.3|4094.3|0
1638262630000|2021-11-30 08:57:10|4095.68|4095.68|4099.95|4099.95|4099.95|4099.95|4095.68|4095.68|0
1638262640000|2021-11-30 08:57:20|4100.48|4100.48|4100.6|4100.6|4100.6|4100.6|4100.48|4100.48|0
1638262650000|2021-11-30 08:57:30|4099.37|4099.37|4100.77|4100.77|4100.77|4100.77|4099.37|4099.37|0
1638262660000|2021-11-30 08:57:40|4100.25|4100.25|4101.82|4101.82|4101.82|4101.82|4100.25|4100.25|0
1638262670000|2021-11-30 08:57:50|4102|4102|4101.92|4101.92|4102.79|4102.79|4101.92|4101.92|0
1638262690000|2021-11-30 08:58:10|4102.02|4102.02|4101.04|4101.04|4102.07|4102.07|4101.04|4101.04|0
1638262700000|2021-11-30 08:58:20|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|4100.36|0
1638262720000|2021-11-30 08:58:40|4100.18|4100.18|4100.18|4100.18|4100.18|4100.18|4100.18|4100.18|0
1638262730000|2021-11-30 08:58:50|4098.83|4098.83|4098.83|4098.83|4098.83|4098.83|4098.83|4098.83|0
1638262740000|2021-11-30 08:59:00|4098.13|4098.13|4097.43|4097.43|4098.13|4098.13|4097.43|4097.43|0
1638262750000|2021-11-30 08:59:10|4097.08|4097.08|4098.13|4098.13|4098.83|4098.83|4097.08|4097.08|0
1638262760000|2021-11-30 08:59:20|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|4096.9|0
1638262780000|2021-11-30 08:59:40|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|0
1638262790000|2021-11-30 08:59:50|4096.55|4096.55|4097.23|4097.23|4097.23|4097.23|4096.55|4096.55|0
1638262800000|2021-11-30 09:00:00|4097.9|4097.9|4096.53|4096.53|4097.9|4097.9|4096.53|4096.53|0
1638262810000|2021-11-30 09:00:10|4096.36|4096.36|4096.05|4096.05|4096.36|4096.36|4096.05|4096.05|0
1638262820000|2021-11-30 09:00:20|4094.7|4094.7|4094.58|4094.58|4094.7|4094.7|4094.58|4094.58|0
1638262830000|2021-11-30 09:00:30|4093.53|4093.53|4093.64|4093.64|4093.64|4093.64|4093.53|4093.53|0
1638262840000|2021-11-30 09:00:40|4092.97|4092.97|4091.77|4091.77|4092.97|4092.97|4091.77|4091.77|0
1638262850000|2021-11-30 09:00:50|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|0
1638262860000|2021-11-30 09:01:00|4090.74|4090.74|4090.84|4090.84|4091.27|4091.27|4090.74|4090.74|0
1638262870000|2021-11-30 09:01:10|4088.76|4088.76|4088.76|4088.76|4088.76|4088.76|4088.76|4088.76|0
1638262880000|2021-11-30 09:01:20|4088.23|4088.23|4088.76|4088.76|4088.76|4088.76|4088.23|4088.23|0
1638262890000|2021-11-30 09:01:30|4089.29|4089.29|4089.4|4089.4|4089.4|4089.4|4089.29|4089.29|0
1638262910000|2021-11-30 09:01:50|4090.28|4090.28|4090.44|4090.44|4090.44|4090.44|4090.28|4090.28|0
1638262920000|2021-11-30 09:02:00|4089.77|4089.77|4089.59|4089.59|4089.77|4089.77|4088.89|4088.89|0
1638262930000|2021-11-30 09:02:10|4088.54|4088.54|4087.87|4087.87|4088.54|4088.54|4087.87|4087.87|0
1638262940000|2021-11-30 09:02:20|4087.16|4087.16|4087.02|4087.02|4087.16|4087.16|4087.02|4087.02|0
1638262950000|2021-11-30 09:02:30|4086.75|4086.75|4087.68|4087.68|4087.68|4087.68|4086.75|4086.75|0
1638262960000|2021-11-30 09:02:40|4087.79|4087.79|4086.26|4086.26|4087.79|4087.79|4085.59|4085.59|0
1638262980000|2021-11-30 09:03:00|4086.44|4086.44|4086.09|4086.09|4086.44|4086.44|4086.09|4086.09|0
1638263000000|2021-11-30 09:03:20|4085.85|4085.85|4085.85|4085.85|4085.85|4085.85|4085.85|4085.85|0
1638263010000|2021-11-30 09:03:30|4084.98|4084.98|4084.77|4084.77|4084.98|4084.98|4084.77|4084.77|0
1638263020000|2021-11-30 09:03:40|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|0
1638263030000|2021-11-30 09:03:50|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|0
1638263040000|2021-11-30 09:04:00|4084.22|4084.22|4084.22|4084.22|4084.22|4084.22|4084.22|4084.22|0
1638263050000|2021-11-30 09:04:10|4083.55|4083.55|4084.22|4084.22|4084.22|4084.22|4083.55|4083.55|0
1638263060000|2021-11-30 09:04:20|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|0
1638263070000|2021-11-30 09:04:30|4083.54|4083.54|4082.68|4082.68|4083.54|4083.54|4082.35|4082.35|0
1638263090000|2021-11-30 09:04:50|4083.03|4083.03|4082.93|4082.93|4083.03|4083.03|4082.93|4082.93|0
1638263110000|2021-11-30 09:05:10|4083.46|4083.46|4083.46|4083.46|4083.46|4083.46|4083.46|4083.46|0
1638263120000|2021-11-30 09:05:20|4083.61|4083.61|4083.26|4083.26|4083.79|4083.79|4083.26|4083.26|0
1638263130000|2021-11-30 09:05:30|4082.83|4082.83|4083|4083|4083|4083|4081.62|4081.62|0
1638263140000|2021-11-30 09:05:40|4082.3|4082.3|4082.12|4082.12|4082.3|4082.3|4082.12|4082.12|0
1638263150000|2021-11-30 09:05:50|4081.97|4081.97|4082.32|4082.32|4082.32|4082.32|4081.97|4081.97|0
1638263160000|2021-11-30 09:06:00|4082.49|4082.49|4081.64|4081.64|4082.84|4082.84|4081.64|4081.64|0
1638263180000|2021-11-30 09:06:20|4081.11|4081.11|4081.11|4081.11|4081.11|4081.11|4081.11|4081.11|0
1638263190000|2021-11-30 09:06:30|4080.76|4080.76|4079.18|4079.18|4080.76|4080.76|4079.06|4079.06|0
1638263200000|2021-11-30 09:06:40|4079.35|4079.35|4079.53|4079.53|4079.53|4079.53|4079.35|4079.35|0
1638263210000|2021-11-30 09:06:50|4079.88|4079.88|4081.41|4081.41|4081.41|4081.41|4079.88|4079.88|0
1638263220000|2021-11-30 09:07:00|4081.29|4081.29|4081.96|4081.96|4081.96|4081.96|4081.29|4081.29|0
1638263230000|2021-11-30 09:07:10|4081.44|4081.44|4080.59|4080.59|4081.44|4081.44|4080.59|4080.59|0
1638263240000|2021-11-30 09:07:20|4080.75|4080.75|4080.75|4080.75|4080.75|4080.75|4080.75|4080.75|0
1638263250000|2021-11-30 09:07:30|4079.7|4079.7|4080.22|4080.22|4080.22|4080.22|4079.7|4079.7|0
1638263260000|2021-11-30 09:07:40|4080.55|4080.55|4080.55|4080.55|4080.55|4080.55|4080.55|4080.55|0
1638263270000|2021-11-30 09:07:50|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|4080.02|0
1638263280000|2021-11-30 09:08:00|4079.15|4079.15|4078.8|4078.8|4079.15|4079.15|4078.8|4078.8|0
1638263290000|2021-11-30 09:08:10|4078.68|4078.68|4078.68|4078.68|4078.68|4078.68|4078.68|4078.68|0
1638263300000|2021-11-30 09:08:20|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|4077.8|4077.8|0
1638263320000|2021-11-30 09:08:40|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|4078.85|0
1638263360000|2021-11-30 09:09:20|4079.91|4079.91|4081.43|4081.43|4081.43|4081.43|4079.91|4079.91|0
1638263370000|2021-11-30 09:09:30|4080.76|4080.76|4080.76|4080.76|4080.76|4080.76|4080.76|4080.76|0
1638263380000|2021-11-30 09:09:40|4079.88|4079.88|4078.05|4078.05|4079.88|4079.88|4077.98|4077.98|0
1638263400000|2021-11-30 09:10:00|4078.4|4078.4|4076.43|4076.43|4078.4|4078.4|4076.43|4076.43|0
1638263410000|2021-11-30 09:10:10|4076.26|4076.26|4076.15|4076.15|4076.26|4076.26|4076.15|4076.15|0
1638263420000|2021-11-30 09:10:20|4077.03|4077.03|4077.56|4077.56|4077.56|4077.56|4077.03|4077.03|0
1638263430000|2021-11-30 09:10:30|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|0
1638263440000|2021-11-30 09:10:40|4077.56|4077.56|4077.32|4077.32|4077.56|4077.56|4077.21|4077.21|0
1638263450000|2021-11-30 09:10:50|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|4076.27|0
1638263460000|2021-11-30 09:11:00|4075.74|4075.74|4076.97|4076.97|4076.97|4076.97|4075.74|4075.74|0
1638263470000|2021-11-30 09:11:10|4077.65|4077.65|4078.23|4078.23|4078.23|4078.23|4077.65|4077.65|0
1638263520000|2021-11-30 09:12:00|4078.05|4078.05|4078.05|4078.05|4078.05|4078.05|4078.05|4078.05|0
1638263540000|2021-11-30 09:12:20|4079.95|4079.95|4080.31|4080.31|4080.31|4080.31|4079.95|4079.95|0
1638263590000|2021-11-30 09:13:10|4080.13|4080.13|4079.95|4079.95|4080.13|4080.13|4079.95|4079.95|0
1638263600000|2021-11-30 09:13:20|4080.13|4080.13|4079.6|4079.6|4080.13|4080.13|4079.6|4079.6|0
1638263610000|2021-11-30 09:13:30|4080.13|4080.13|4080.24|4080.24|4080.59|4080.59|4080.13|4080.13|0
1638263620000|2021-11-30 09:13:40|4080.41|4080.41|4081.09|4081.09|4081.09|4081.09|4080.41|4080.41|0
1638263630000|2021-11-30 09:13:50|4080.98|4080.98|4080.98|4080.98|4080.98|4080.98|4080.98|4080.98|0
1638263640000|2021-11-30 09:14:00|4080.31|4080.31|4079.95|4079.95|4080.31|4080.31|4079.95|4079.95|0
1638263650000|2021-11-30 09:14:10|4079.78|4079.78|4079.43|4079.43|4079.78|4079.78|4079.43|4079.43|0
1638263660000|2021-11-30 09:14:20|4079.25|4079.25|4079.14|4079.14|4079.25|4079.25|4079.14|4079.14|0
1638263670000|2021-11-30 09:14:30|4078.92|4078.92|4078.77|4078.77|4078.92|4078.92|4078.77|4078.77|0
1638263680000|2021-11-30 09:14:40|4078.59|4078.59|4078.92|4078.92|4078.92|4078.92|4078.59|4078.59|0
1638263690000|2021-11-30 09:14:50|4079.19|4079.19|4079.19|4079.19|4079.19|4079.19|4079.19|4079.19|0
1638263710000|2021-11-30 09:15:10|4078.31|4078.31|4078.31|4078.31|4078.31|4078.31|4078.31|4078.31|0
1638263720000|2021-11-30 09:15:20|4077.68|4077.68|4077.31|4077.31|4077.68|4077.68|4077.31|4077.31|0
1638263740000|2021-11-30 09:15:40|4077.49|4077.49|4078.64|4078.64|4079.11|4079.11|4077.49|4077.49|0
1638263750000|2021-11-30 09:15:50|4079.16|4079.16|4078.64|4078.64|4079.16|4079.16|4078.64|4078.64|0
1638263760000|2021-11-30 09:16:00|4078.46|4078.46|4078.35|4078.35|4078.64|4078.64|4078.18|4078.18|0
1638263770000|2021-11-30 09:16:10|4078.53|4078.53|4078.86|4078.86|4078.86|4078.86|4078.53|4078.53|0
1638263790000|2021-11-30 09:16:30|4079.04|4079.04|4079.04|4079.04|4079.04|4079.04|4079.04|4079.04|0
1638263800000|2021-11-30 09:16:40|4079.21|4079.21|4080.09|4080.09|4080.09|4080.09|4079.21|4079.21|0
1638263810000|2021-11-30 09:16:50|4079.39|4079.39|4079.39|4079.39|4079.39|4079.39|4079.39|4079.39|0
1638263820000|2021-11-30 09:17:00|4079.04|4079.04|4078.86|4078.86|4079.04|4079.04|4078.86|4078.86|0
1638263840000|2021-11-30 09:17:20|4079.21|4079.21|4078.51|4078.51|4079.21|4079.21|4078.51|4078.51|0
1638263850000|2021-11-30 09:17:30|4078.34|4078.34|4077.66|4077.66|4078.34|4078.34|4076.99|4076.99|0
1638263860000|2021-11-30 09:17:40|4076.99|4076.99|4075.23|4075.23|4076.99|4076.99|4075.23|4075.23|0
1638263880000|2021-11-30 09:18:00|4074.36|4074.36|4074.18|4074.18|4074.36|4074.36|4073.65|4073.65|0
1638263890000|2021-11-30 09:18:10|4072.95|4072.95|4072.95|4072.95|4072.95|4072.95|4072.95|4072.95|0
1638263900000|2021-11-30 09:18:20|4074|4074|4074|4074|4074|4074|4074|4074|0
1638263910000|2021-11-30 09:18:30|4073.71|4073.71|4074.41|4074.41|4074.41|4074.41|4073.71|4073.71|0
1638263930000|2021-11-30 09:18:50|4074.59|4074.59|4075.97|4075.97|4075.97|4075.97|4074.59|4074.59|0
1638263940000|2021-11-30 09:19:00|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|0
1638263950000|2021-11-30 09:19:10|4075.97|4075.97|4075.79|4075.79|4075.97|4075.97|4075.79|4075.79|0
1638263960000|2021-11-30 09:19:20|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|0
1638263970000|2021-11-30 09:19:30|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|0
1638263980000|2021-11-30 09:19:40|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|4076.47|0
1638263990000|2021-11-30 09:19:50|4076.31|4076.31|4077.64|4077.64|4077.64|4077.64|4076.31|4076.31|0
1638264000000|2021-11-30 09:20:00|4076.24|4076.24|4073.39|4073.39|4076.24|4076.24|4073.28|4073.28|0
1638264010000|2021-11-30 09:20:10|4072.17|4072.17|4074.26|4074.26|4074.26|4074.26|4072.17|4072.17|0
1638264020000|2021-11-30 09:20:20|4073.91|4073.91|4073.91|4073.91|4073.91|4073.91|4073.91|4073.91|0
1638264030000|2021-11-30 09:20:30|4074.58|4074.58|4074.58|4074.58|4074.58|4074.58|4074.58|4074.58|0
1638264050000|2021-11-30 09:20:50|4075.64|4075.64|4076.84|4076.84|4076.84|4076.84|4075.64|4075.64|0
1638264060000|2021-11-30 09:21:00|4077.21|4077.21|4077.54|4077.54|4077.54|4077.54|4077.15|4077.15|0
1638264070000|2021-11-30 09:21:10|4076.49|4076.49|4076.79|4076.79|4076.79|4076.79|4076.12|4076.12|0
1638264080000|2021-11-30 09:21:20|4076.95|4076.95|4076.95|4076.95|4076.95|4076.95|4076.95|4076.95|0
1638264090000|2021-11-30 09:21:30|4077.07|4077.07|4077.51|4077.51|4077.51|4077.51|4077.07|4077.07|0
1638264100000|2021-11-30 09:21:40|4077.27|4077.27|4077.42|4077.42|4077.57|4077.57|4077.24|4077.24|0
1638264110000|2021-11-30 09:21:50|4076.99|4076.99|4076.99|4076.99|4076.99|4076.99|4076.99|4076.99|0
1638264120000|2021-11-30 09:22:00|4076.83|4076.83|4076.71|4076.71|4076.83|4076.83|4076.71|4076.71|0
1638264130000|2021-11-30 09:22:10|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|0
1638264140000|2021-11-30 09:22:20|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|0
1638264150000|2021-11-30 09:22:30|4075.73|4075.73|4075.84|4075.84|4075.84|4075.84|4075.73|4075.73|0
1638264170000|2021-11-30 09:22:50|4074.79|4074.79|4074.79|4074.79|4074.96|4074.96|4074.79|4074.79|0
1638264180000|2021-11-30 09:23:00|4074.91|4074.91|4074.18|4074.18|4074.91|4074.91|4074.18|4074.18|0
1638264190000|2021-11-30 09:23:10|4072.43|4072.43|4073.83|4073.83|4073.83|4073.83|4072.43|4072.43|0
1638264200000|2021-11-30 09:23:20|4073.48|4073.48|4073.32|4073.32|4073.48|4073.48|4073.32|4073.32|0
1638264210000|2021-11-30 09:23:30|4073|4073|4072.83|4072.83|4073|4073|4072.83|4072.83|0
1638264250000|2021-11-30 09:24:10|4072.3|4072.3|4072.47|4072.47|4072.47|4072.47|4071.07|4071.07|0
1638264270000|2021-11-30 09:24:30|4072.3|4072.3|4072.3|4072.3|4072.3|4072.3|4072.3|4072.3|0
1638264290000|2021-11-30 09:24:50|4072.83|4072.83|4072.83|4072.83|4072.83|4072.83|4072.83|4072.83|0
1638264300000|2021-11-30 09:25:00|4071.77|4071.77|4070.57|4070.57|4071.77|4071.77|4070.57|4070.57|0
1638264310000|2021-11-30 09:25:10|4070.69|4070.69|4071.54|4071.54|4071.54|4071.54|4070.69|4070.69|0
1638264320000|2021-11-30 09:25:20|4070.49|4070.49|4070.49|4070.49|4070.49|4070.49|4070.49|4070.49|0
1638264330000|2021-11-30 09:25:30|4069.81|4069.81|4069.46|4069.46|4070.14|4070.14|4069.46|4069.46|0
1638264340000|2021-11-30 09:25:40|4069.61|4069.61|4069.37|4069.37|4069.61|4069.61|4069.37|4069.37|0
1638264350000|2021-11-30 09:25:50|4069.14|4069.14|4068.76|4068.76|4069.14|4069.14|4068.44|4068.44|0
1638264360000|2021-11-30 09:26:00|4069.28|4069.28|4069.81|4069.81|4069.84|4069.84|4069.14|4069.14|0
1638264370000|2021-11-30 09:26:10|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|4069.11|0
1638264390000|2021-11-30 09:26:30|4069.22|4069.22|4070.78|4070.78|4070.78|4070.78|4069.22|4069.22|0
1638264400000|2021-11-30 09:26:40|4070.88|4070.88|4071.09|4071.09|4071.09|4071.09|4070.88|4070.88|0
1638264410000|2021-11-30 09:26:50|4070.93|4070.93|4072.98|4072.98|4072.98|4072.98|4070.93|4070.93|0
1638264420000|2021-11-30 09:27:00|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|0
1638264440000|2021-11-30 09:27:20|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|4073.48|0
1638264450000|2021-11-30 09:27:30|4072.81|4072.81|4073.51|4073.51|4073.51|4073.51|4072.81|4072.81|0
1638264470000|2021-11-30 09:27:50|4073.27|4073.27|4074.18|4074.18|4074.18|4074.18|4073.27|4073.27|0
1638264490000|2021-11-30 09:28:10|4073.97|4073.97|4073.62|4073.62|4073.97|4073.97|4073.62|4073.62|0
1638264500000|2021-11-30 09:28:20|4073.73|4073.73|4073.5|4073.5|4073.99|4073.99|4073.5|4073.5|0
1638264510000|2021-11-30 09:28:30|4072.82|4072.82|4072.07|4072.07|4072.82|4072.82|4071.86|4071.86|0
1638264520000|2021-11-30 09:28:40|4070.84|4070.84|4071.33|4071.33|4071.33|4071.33|4070.84|4070.84|0
1638264530000|2021-11-30 09:28:50|4069.3|4069.3|4069.3|4069.3|4069.3|4069.3|4069.3|4069.3|0
1638264540000|2021-11-30 09:29:00|4069.47|4069.47|4069.47|4069.47|4069.47|4069.47|4069.47|4069.47|0
1638264550000|2021-11-30 09:29:10|4067.89|4067.89|4067.89|4067.89|4067.89|4067.89|4067.89|4067.89|0
1638264570000|2021-11-30 09:29:30|4067.21|4067.21|4067.21|4067.21|4067.21|4067.21|4067.21|4067.21|0
1638264580000|2021-11-30 09:29:40|4067.04|4067.04|4067.15|4067.15|4067.15|4067.15|4067.04|4067.04|0
1638264600000|2021-11-30 09:30:00|4066.98|4066.98|4066.98|4066.98|4066.98|4066.98|4066.98|4066.98|0
1638264610000|2021-11-30 09:30:10|4066.72|4066.72|4068.82|4068.82|4068.82|4068.82|4066.72|4066.72|0
1638264620000|2021-11-30 09:30:20|4068.47|4068.47|4066.66|4066.66|4068.59|4068.59|4066.66|4066.66|0
1638264640000|2021-11-30 09:30:40|4067.53|4067.53|4067.53|4067.53|4067.53|4067.53|4067.53|4067.53|0
1638264650000|2021-11-30 09:30:50|4067.36|4067.36|4067.36|4067.36|4067.36|4067.36|4067.36|4067.36|0
1638264660000|2021-11-30 09:31:00|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|4068.06|0
1638264670000|2021-11-30 09:31:10|4066.66|4066.66|4066.66|4066.66|4066.66|4066.66|4066.66|4066.66|0
1638264690000|2021-11-30 09:31:30|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|4067.88|0
1638264700000|2021-11-30 09:31:40|4068.06|4068.06|4067.36|4067.36|4068.06|4068.06|4067.36|4067.36|0
1638264710000|2021-11-30 09:31:50|4067.18|4067.18|4067.18|4067.18|4067.18|4067.18|4067.18|4067.18|0
1638264720000|2021-11-30 09:32:00|4066.83|4066.83|4066.13|4066.13|4066.83|4066.83|4066.13|4066.13|0
1638264740000|2021-11-30 09:32:20|4066.01|4066.01|4066.72|4066.72|4066.72|4066.72|4066.01|4066.01|0
1638264750000|2021-11-30 09:32:30|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|4066.87|0
1638264760000|2021-11-30 09:32:40|4067.57|4067.57|4068.25|4068.25|4068.25|4068.25|4067.57|4067.57|0
1638264770000|2021-11-30 09:32:50|4067.72|4067.72|4065.85|4065.85|4067.72|4067.72|4065.85|4065.85|0
1638264780000|2021-11-30 09:33:00|4066.72|4066.72|4065.85|4065.85|4066.72|4066.72|4065.85|4065.85|0
1638264790000|2021-11-30 09:33:10|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|4066.52|0
1638264810000|2021-11-30 09:33:30|4067.75|4067.75|4067.94|4067.94|4068.1|4068.1|4067.75|4067.75|0
1638264820000|2021-11-30 09:33:40|4068.08|4068.08|4067.91|4067.91|4068.08|4068.08|4067.91|4067.91|0
1638264830000|2021-11-30 09:33:50|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|0
1638264840000|2021-11-30 09:34:00|4068.08|4068.08|4068.08|4068.08|4068.08|4068.08|4068.08|4068.08|0
1638264850000|2021-11-30 09:34:10|4068.26|4068.26|4068.26|4068.26|4068.26|4068.26|4068.26|4068.26|0
1638264860000|2021-11-30 09:34:20|4069.42|4069.42|4070.1|4070.1|4070.1|4070.1|4069.42|4069.42|0
1638264870000|2021-11-30 09:34:30|4070.2|4070.2|4071.08|4071.08|4071.08|4071.08|4070.2|4070.2|0
1638264880000|2021-11-30 09:34:40|4071.26|4071.26|4071.26|4071.26|4071.26|4071.26|4071.26|4071.26|0
1638264890000|2021-11-30 09:34:50|4071.93|4071.93|4071.77|4071.77|4071.93|4071.93|4071.77|4071.77|0
1638264900000|2021-11-30 09:35:00|4071.59|4071.59|4071.42|4071.42|4071.59|4071.59|4071.42|4071.42|0
1638264910000|2021-11-30 09:35:10|4072.12|4072.12|4072.12|4072.12|4072.12|4072.12|4072.12|4072.12|0
1638264920000|2021-11-30 09:35:20|4072.47|4072.47|4072.7|4072.7|4072.7|4072.7|4072.47|4072.47|0
1638264940000|2021-11-30 09:35:40|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|0
1638264960000|2021-11-30 09:36:00|4074.23|4074.23|4075.64|4075.64|4075.64|4075.64|4074.23|4074.23|0
1638264980000|2021-11-30 09:36:20|4074.96|4074.96|4075.05|4075.05|4075.4|4075.4|4074.7|4074.7|0
1638265000000|2021-11-30 09:36:40|4074.37|4074.37|4074.37|4074.37|4074.37|4074.37|4074.37|4074.37|0
1638265010000|2021-11-30 09:36:50|4073.32|4073.32|4073.27|4073.27|4073.32|4073.32|4073.27|4073.27|0
1638265020000|2021-11-30 09:37:00|4073.09|4073.09|4073.45|4073.45|4073.45|4073.45|4073.09|4073.09|0
1638265030000|2021-11-30 09:37:10|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|0
1638265040000|2021-11-30 09:37:20|4072.45|4072.45|4072.45|4072.45|4072.45|4072.45|4072.45|4072.45|0
1638265050000|2021-11-30 09:37:30|4071.04|4071.04|4071.92|4071.92|4071.92|4071.92|4071.04|4071.04|0
1638265060000|2021-11-30 09:37:40|4072.18|4072.18|4072.18|4072.18|4072.18|4072.18|4072.18|4072.18|0
1638265070000|2021-11-30 09:37:50|4072.01|4072.01|4071.92|4071.92|4072.01|4072.01|4071.74|4071.74|0
1638265080000|2021-11-30 09:38:00|4072.04|4072.04|4072.04|4072.04|4072.04|4072.04|4072.04|4072.04|0
1638265090000|2021-11-30 09:38:10|4072.21|4072.21|4072.21|4072.21|4072.21|4072.21|4072.21|4072.21|0
1638265100000|2021-11-30 09:38:20|4072.89|4072.89|4072.21|4072.21|4072.89|4072.89|4072.21|4072.21|0
1638265110000|2021-11-30 09:38:30|4072.39|4072.39|4072.77|4072.77|4072.77|4072.77|4072.39|4072.39|0
1638265120000|2021-11-30 09:38:40|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|4073.12|0
1638265130000|2021-11-30 09:38:50|4072.91|4072.91|4072.91|4072.91|4072.91|4072.91|4072.91|4072.91|0
1638265140000|2021-11-30 09:39:00|4072.74|4072.74|4072.74|4072.74|4073|4073|4072.74|4072.74|0
1638265160000|2021-11-30 09:39:20|4072.69|4072.69|4073.21|4073.21|4073.21|4073.21|4072.69|4072.69|0
1638265180000|2021-11-30 09:39:40|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|4072.34|0
1638265190000|2021-11-30 09:39:50|4071.96|4071.96|4071.96|4071.96|4071.96|4071.96|4071.96|4071.96|0
1638265200000|2021-11-30 09:40:00|4072.63|4072.63|4072.4|4072.4|4072.63|4072.63|4072.4|4072.4|0
1638265210000|2021-11-30 09:40:10|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|0
1638265220000|2021-11-30 09:40:20|4072.22|4072.22|4072.7|4072.7|4072.7|4072.7|4072.17|4072.17|0
1638265230000|2021-11-30 09:40:30|4073.22|4073.22|4073.22|4073.22|4073.22|4073.22|4073.22|4073.22|0
1638265240000|2021-11-30 09:40:40|4072.7|4072.7|4071.66|4071.66|4072.7|4072.7|4071.66|4071.66|0
1638265250000|2021-11-30 09:40:50|4071.98|4071.98|4071.71|4071.71|4071.98|4071.98|4071.15|4071.15|0
1638265260000|2021-11-30 09:41:00|4072.38|4072.38|4073.79|4073.79|4073.79|4073.79|4072.38|4072.38|0
1638265270000|2021-11-30 09:41:10|4073.9|4073.9|4073.21|4073.21|4073.9|4073.9|4073.21|4073.21|0
1638265280000|2021-11-30 09:41:20|4073.16|4073.16|4073.34|4073.34|4073.86|4073.86|4073.16|4073.16|0
1638265290000|2021-11-30 09:41:30|4074.01|4074.01|4074.01|4074.01|4074.01|4074.01|4074.01|4074.01|0
1638265300000|2021-11-30 09:41:40|4074.13|4074.13|4074.13|4074.13|4074.13|4074.13|4074.13|4074.13|0
1638265320000|2021-11-30 09:42:00|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|0
1638265330000|2021-11-30 09:42:10|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|0
1638265340000|2021-11-30 09:42:20|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|0
1638265350000|2021-11-30 09:42:30|4073.84|4073.84|4074.01|4074.01|4074.01|4074.01|4073.84|4073.84|0
1638265360000|2021-11-30 09:42:40|4074.36|4074.36|4074.36|4074.36|4074.36|4074.36|4074.36|4074.36|0
1638265370000|2021-11-30 09:42:50|4075.04|4075.04|4075.39|4075.39|4075.39|4075.39|4075.04|4075.04|0
1638265390000|2021-11-30 09:43:10|4074.86|4074.86|4074.51|4074.51|4074.86|4074.86|4074.51|4074.51|0
1638265400000|2021-11-30 09:43:20|4074.69|4074.69|4075.56|4075.56|4075.56|4075.56|4074.69|4074.69|0
1638265430000|2021-11-30 09:43:50|4075.91|4075.91|4075.89|4075.89|4075.91|4075.91|4075.89|4075.89|0
1638265440000|2021-11-30 09:44:00|4075.21|4075.21|4074.51|4074.51|4075.21|4075.21|4074.51|4074.51|0
1638265450000|2021-11-30 09:44:10|4074.39|4074.39|4074.39|4074.39|4074.39|4074.39|4074.39|4074.39|0
1638265460000|2021-11-30 09:44:20|4074.04|4074.04|4073.88|4073.88|4074.04|4074.04|4073.88|4073.88|0
1638265470000|2021-11-30 09:44:30|4073.18|4073.18|4072.24|4072.24|4073.18|4073.18|4072.24|4072.24|0
1638265480000|2021-11-30 09:44:40|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|0
1638265490000|2021-11-30 09:44:50|4072.29|4072.29|4072.47|4072.47|4072.47|4072.47|4072.29|4072.29|0
1638265500000|2021-11-30 09:45:00|4071.94|4071.94|4068.08|4068.08|4071.94|4071.94|4068.08|4068.08|0
1638265510000|2021-11-30 09:45:10|4067.91|4067.91|4068.79|4068.79|4068.79|4068.79|4067.91|4067.91|0
1638265520000|2021-11-30 09:45:20|4068.96|4068.96|4068.26|4068.26|4068.96|4068.96|4068.26|4068.26|0
1638265530000|2021-11-30 09:45:30|4068.61|4068.61|4068.61|4068.61|4068.61|4068.61|4068.61|4068.61|0
1638265540000|2021-11-30 09:45:40|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|0
1638265550000|2021-11-30 09:45:50|4069.31|4069.31|4069.31|4069.31|4069.31|4069.31|4069.31|4069.31|0
1638265570000|2021-11-30 09:46:10|4069.84|4069.84|4071.07|4071.07|4071.07|4071.07|4069.84|4069.84|0
1638265580000|2021-11-30 09:46:20|4070.36|4070.36|4070.36|4070.36|4070.36|4070.36|4070.36|4070.36|0
1638265590000|2021-11-30 09:46:30|4071.07|4071.07|4071.24|4071.24|4071.24|4071.24|4071.07|4071.07|0
1638265600000|2021-11-30 09:46:40|4071.77|4071.77|4073.17|4073.17|4073.17|4073.17|4071.77|4071.77|0
1638265610000|2021-11-30 09:46:50|4073.85|4073.85|4073.85|4073.85|4073.85|4073.85|4073.85|4073.85|0
1638265620000|2021-11-30 09:47:00|4074|4074|4075.23|4075.23|4075.23|4075.23|4073.83|4073.83|0
1638265640000|2021-11-30 09:47:20|4075.91|4075.91|4075.35|4075.35|4075.91|4075.91|4075.2|4075.2|0
1638265650000|2021-11-30 09:47:30|4075.53|4075.53|4075.35|4075.35|4076.05|4076.05|4075.35|4075.35|0
1638265660000|2021-11-30 09:47:40|4076.23|4076.23|4075.53|4075.53|4076.23|4076.23|4075.53|4075.53|0
1638265670000|2021-11-30 09:47:50|4075.35|4075.35|4075|4075|4075.35|4075.35|4075|4075|0
1638265680000|2021-11-30 09:48:00|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|0
1638265690000|2021-11-30 09:48:10|4076.05|4076.05|4076.93|4076.93|4077.98|4077.98|4076.05|4076.05|0
1638265710000|2021-11-30 09:48:30|4076.75|4076.75|4076.75|4076.75|4076.75|4076.75|4076.75|4076.75|0
1638265720000|2021-11-30 09:48:40|4077.43|4077.43|4077.25|4077.25|4077.43|4077.43|4077.25|4077.25|0
1638265730000|2021-11-30 09:48:50|4077.78|4077.78|4077.78|4077.78|4077.78|4077.78|4077.78|4077.78|0
1638265740000|2021-11-30 09:49:00|4077.6|4077.6|4077.6|4077.6|4077.6|4077.6|4077.6|4077.6|0
1638265750000|2021-11-30 09:49:10|4077.78|4077.78|4078.25|4078.25|4078.25|4078.25|4077.6|4077.6|0
1638265760000|2021-11-30 09:49:20|4078.41|4078.41|4077.89|4077.89|4078.59|4078.59|4077.89|4077.89|0
1638265770000|2021-11-30 09:49:30|4077.71|4077.71|4076.83|4076.83|4077.71|4077.71|4076.83|4076.83|0
1638265780000|2021-11-30 09:49:40|4076.16|4076.16|4075.99|4075.99|4076.16|4076.16|4075.99|4075.99|0
1638265790000|2021-11-30 09:49:50|4075.88|4075.88|4075.2|4075.2|4075.88|4075.88|4075.2|4075.2|0
1638265800000|2021-11-30 09:50:00|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|0
1638265810000|2021-11-30 09:50:10|4073.45|4073.45|4073.8|4073.8|4073.8|4073.8|4073.45|4073.45|0
1638265820000|2021-11-30 09:50:20|4074.47|4074.47|4075.35|4075.35|4075.35|4075.35|4074.47|4074.47|0
1638265830000|2021-11-30 09:50:30|4075.88|4075.88|4075.88|4075.88|4075.88|4075.88|4075.88|4075.88|0
1638265860000|2021-11-30 09:51:00|4076.58|4076.58|4077.58|4077.58|4077.58|4077.58|4076.23|4076.23|0
1638265870000|2021-11-30 09:51:10|4077.93|4077.93|4078.46|4078.46|4078.46|4078.46|4077.93|4077.93|0
1638265880000|2021-11-30 09:51:20|4077.93|4077.93|4077.93|4077.93|4077.93|4077.93|4077.93|4077.93|0
1638265910000|2021-11-30 09:51:50|4077.75|4077.75|4078.79|4078.79|4078.79|4078.79|4077.75|4077.75|0
1638265920000|2021-11-30 09:52:00|4077.91|4077.91|4077.74|4077.74|4077.91|4077.91|4077.74|4077.74|0
1638265930000|2021-11-30 09:52:10|4077.21|4077.21|4076.84|4076.84|4077.21|4077.21|4076.84|4076.84|0
1638265940000|2021-11-30 09:52:20|4077.89|4077.89|4079.54|4079.54|4079.54|4079.54|4077.89|4077.89|0
1638265950000|2021-11-30 09:52:30|4080.24|4080.24|4080.42|4080.42|4080.42|4080.42|4080.24|4080.24|0
1638265960000|2021-11-30 09:52:40|4079.89|4079.89|4080.06|4080.06|4080.06|4080.06|4079.89|4079.89|0
1638265970000|2021-11-30 09:52:50|4077.96|4077.96|4077.96|4077.96|4077.96|4077.96|4077.96|4077.96|0
1638265980000|2021-11-30 09:53:00|4079.19|4079.19|4080.54|4080.54|4080.54|4080.54|4079.19|4079.19|0
1638265990000|2021-11-30 09:53:10|4079.86|4079.86|4080.87|4080.87|4080.87|4080.87|4079.86|4079.86|0
1638266010000|2021-11-30 09:53:30|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|0
1638266020000|2021-11-30 09:53:40|4082.27|4082.27|4082.27|4082.27|4082.27|4082.27|4082.27|4082.27|0
1638266030000|2021-11-30 09:53:50|4081.57|4081.57|4081.57|4081.57|4081.57|4081.57|4081.57|4081.57|0
1638266070000|2021-11-30 09:54:30|4081.22|4081.22|4079.65|4079.65|4081.22|4081.22|4079.65|4079.65|0
1638266080000|2021-11-30 09:54:40|4077.9|4077.9|4076.52|4076.52|4077.9|4077.9|4074.41|4074.41|0
1638266090000|2021-11-30 09:54:50|4076.34|4076.34|4074.47|4074.47|4076.34|4076.34|4074.47|4074.47|0
1638266100000|2021-11-30 09:55:00|4073.41|4073.41|4073.51|4073.51|4074.12|4074.12|4073.41|4073.41|0
1638266110000|2021-11-30 09:55:10|4073.46|4073.46|4073.44|4073.44|4073.61|4073.61|4073.44|4073.44|0
1638266120000|2021-11-30 09:55:20|4073.79|4073.79|4074.46|4074.46|4074.46|4074.46|4073.79|4073.79|0
1638266150000|2021-11-30 09:55:50|4074.99|4074.99|4074.99|4074.99|4074.99|4074.99|4074.99|4074.99|0
1638266160000|2021-11-30 09:56:00|4074.46|4074.46|4076.34|4076.34|4076.34|4076.34|4074.46|4074.46|0
1638266220000|2021-11-30 09:57:00|4076.52|4076.52|4077.39|4077.39|4077.39|4077.39|4076.52|4076.52|0
1638266230000|2021-11-30 09:57:10|4077.74|4077.74|4077.74|4077.74|4077.74|4077.74|4077.74|4077.74|0
1638266250000|2021-11-30 09:57:30|4076.87|4076.87|4076.87|4076.87|4076.87|4076.87|4076.87|4076.87|0
1638266260000|2021-11-30 09:57:40|4077.74|4077.74|4078.62|4078.62|4078.62|4078.62|4077.74|4077.74|0
1638266270000|2021-11-30 09:57:50|4077.92|4077.92|4076.87|4076.87|4078.27|4078.27|4076.87|4076.87|0
1638266280000|2021-11-30 09:58:00|4076.69|4076.69|4076.87|4076.87|4076.87|4076.87|4076.69|4076.69|0
1638266300000|2021-11-30 09:58:20|4077.04|4077.04|4077.22|4077.22|4077.22|4077.22|4077.04|4077.04|0
1638266310000|2021-11-30 09:58:30|4077.39|4077.39|4077.39|4077.39|4077.39|4077.39|4077.39|4077.39|0
1638266330000|2021-11-30 09:58:50|4077.57|4077.57|4077.73|4077.73|4077.73|4077.73|4077.57|4077.57|0
1638266340000|2021-11-30 09:59:00|4077.91|4077.91|4077.03|4077.03|4077.91|4077.91|4077.03|4077.03|0
1638266360000|2021-11-30 09:59:20|4077.91|4077.91|4077.91|4077.91|4077.91|4077.91|4077.91|4077.91|0
1638266370000|2021-11-30 09:59:30|4077.28|4077.28|4077.8|4077.8|4077.8|4077.8|4077.28|4077.28|0
1638266380000|2021-11-30 09:59:40|4078.15|4078.15|4079.38|4079.38|4079.38|4079.38|4078.03|4078.03|0
1638266390000|2021-11-30 09:59:50|4080.26|4080.26|4081.13|4081.13|4081.13|4081.13|4080.26|4080.26|0
1638266400000|2021-11-30 10:00:00|4081.5|4081.5|4083.58|4083.58|4083.58|4083.58|4081.5|4081.5|0
1638266410000|2021-11-30 10:00:10|4082.88|4082.88|4082.88|4082.88|4082.88|4082.88|4082.88|4082.88|0
1638266420000|2021-11-30 10:00:20|4083.41|4083.41|4082.2|4082.2|4083.41|4083.41|4082.2|4082.2|0
1638266430000|2021-11-30 10:00:30|4081.89|4081.89|4082.24|4082.24|4082.59|4082.59|4081.89|4081.89|0
1638266460000|2021-11-30 10:01:00|4081.89|4081.89|4081.89|4081.89|4081.89|4081.89|4081.89|4081.89|0
1638266470000|2021-11-30 10:01:10|4082.06|4082.06|4081.89|4081.89|4082.06|4082.06|4081.71|4081.71|0
1638266480000|2021-11-30 10:01:20|4082.41|4082.41|4079.63|4079.63|4082.41|4082.41|4079.63|4079.63|0
1638266490000|2021-11-30 10:01:30|4079.49|4079.49|4078.96|4078.96|4079.49|4079.49|4078.44|4078.44|0
1638266500000|2021-11-30 10:01:40|4078.79|4078.79|4079.14|4079.14|4079.14|4079.14|4078.79|4078.79|0
1638266510000|2021-11-30 10:01:50|4079.31|4079.31|4079.31|4079.31|4079.31|4079.31|4079.31|4079.31|0
1638266520000|2021-11-30 10:02:00|4079.26|4079.26|4077.38|4077.38|4079.26|4079.26|4077.38|4077.38|0
1638266530000|2021-11-30 10:02:10|4076.71|4076.71|4077.73|4077.73|4077.73|4077.73|4076.71|4076.71|0
1638266550000|2021-11-30 10:02:30|4077.21|4077.21|4077.88|4077.88|4077.88|4077.88|4077.21|4077.21|0
1638266560000|2021-11-30 10:02:40|4077.71|4077.71|4077.01|4077.01|4077.71|4077.71|4077.01|4077.01|0
1638266600000|2021-11-30 10:03:20|4075.96|4075.96|4076.8|4076.8|4076.8|4076.8|4075.96|4075.96|0
1638266610000|2021-11-30 10:03:30|4076.97|4076.97|4076.97|4076.97|4076.97|4076.97|4076.97|4076.97|0
1638266640000|2021-11-30 10:04:00|4077.15|4077.15|4076.1|4076.1|4077.15|4077.15|4076.1|4076.1|0
1638266650000|2021-11-30 10:04:10|4076.27|4076.27|4076.1|4076.1|4076.27|4076.27|4076.1|4076.1|0
1638266660000|2021-11-30 10:04:20|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|0
1638266670000|2021-11-30 10:04:30|4075.39|4075.39|4075.22|4075.22|4075.39|4075.39|4074.87|4074.87|0
1638266680000|2021-11-30 10:04:40|4075.75|4075.75|4073.99|4073.99|4076.97|4076.97|4072.59|4072.59|0
1638266690000|2021-11-30 10:04:50|4073.47|4073.47|4075.39|4075.39|4075.39|4075.39|4073.47|4073.47|0
1638266700000|2021-11-30 10:05:00|4074.69|4074.69|4074.19|4074.19|4076.8|4076.8|4074.19|4074.19|0
1638266710000|2021-11-30 10:05:10|4074.89|4074.89|4074.89|4074.89|4074.89|4074.89|4074.72|4074.72|0
1638266720000|2021-11-30 10:05:20|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|4075.24|0
1638266730000|2021-11-30 10:05:30|4074.89|4074.89|4073.14|4073.14|4074.89|4074.89|4072.61|4072.61|0
1638266740000|2021-11-30 10:05:40|4072.79|4072.79|4071.91|4071.91|4072.97|4072.97|4071.91|4071.91|0
1638266750000|2021-11-30 10:05:50|4072.44|4072.44|4071.71|4071.71|4072.44|4072.44|4071.71|4071.71|0
1638266760000|2021-11-30 10:06:00|4071.36|4071.36|4071.54|4071.54|4071.89|4071.89|4070.84|4070.84|0
1638266770000|2021-11-30 10:06:10|4071.71|4071.71|4072.58|4072.58|4073.28|4073.28|4071.71|4071.71|0
1638266780000|2021-11-30 10:06:20|4072.75|4072.75|4073.1|4073.1|4073.45|4073.45|4072.58|4072.58|0
1638266790000|2021-11-30 10:06:30|4071.88|4071.88|4071.88|4071.88|4071.88|4071.88|4071.88|4071.88|0
1638266800000|2021-11-30 10:06:40|4071.53|4071.53|4075.36|4075.36|4076.76|4076.76|4071.53|4071.53|0
1638266810000|2021-11-30 10:06:50|4075.53|4075.53|4074.66|4074.66|4075.53|4075.53|4074.66|4074.66|0
1638266820000|2021-11-30 10:07:00|4074.48|4074.48|4074.48|4074.48|4074.48|4074.48|4074.48|4074.48|0
1638266830000|2021-11-30 10:07:10|4073.81|4073.81|4073.81|4073.81|4073.81|4073.81|4073.81|4073.81|0
1638266840000|2021-11-30 10:07:20|4074.16|4074.16|4074.16|4074.16|4074.16|4074.16|4074.16|4074.16|0
1638266870000|2021-11-30 10:07:50|4073.81|4073.81|4074.16|4074.16|4074.16|4074.16|4073.81|4073.81|0
1638266880000|2021-11-30 10:08:00|4073.98|4073.98|4074.16|4074.16|4074.16|4074.16|4073.98|4073.98|0
1638266890000|2021-11-30 10:08:10|4073.5|4073.5|4074.19|4074.19|4074.19|4074.19|4073.5|4073.5|0
1638266900000|2021-11-30 10:08:20|4075.07|4075.07|4074.72|4074.72|4075.07|4075.07|4074.72|4074.72|0
1638266940000|2021-11-30 10:09:00|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|0
1638266950000|2021-11-30 10:09:10|4075.49|4075.49|4075.65|4075.65|4075.65|4075.65|4075.49|4075.49|0
1638266960000|2021-11-30 10:09:20|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|4075.75|0
1638266970000|2021-11-30 10:09:30|4076.63|4076.63|4076.28|4076.28|4076.63|4076.63|4076.28|4076.28|0
1638266980000|2021-11-30 10:09:40|4076.63|4076.63|4076.63|4076.63|4076.63|4076.63|4076.63|4076.63|0
1638266990000|2021-11-30 10:09:50|4075.58|4075.58|4073.3|4073.3|4076.46|4076.46|4073.12|4073.12|0
1638267020000|2021-11-30 10:10:20|4075.05|4075.05|4078.28|4078.28|4078.56|4078.56|4075.05|4075.05|0
1638267060000|2021-11-30 10:11:00|4078.98|4078.98|4079.51|4079.51|4079.51|4079.51|4078.98|4078.98|0
1638267070000|2021-11-30 10:11:10|4079.86|4079.86|4079.16|4079.16|4079.86|4079.86|4079.16|4079.16|0
1638267090000|2021-11-30 10:11:30|4078.45|4078.45|4078.1|4078.1|4078.45|4078.45|4078.1|4078.1|0
1638267100000|2021-11-30 10:11:40|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|0
1638267110000|2021-11-30 10:11:50|4077.05|4077.05|4077.05|4077.05|4077.05|4077.05|4077.05|4077.05|0
1638267120000|2021-11-30 10:12:00|4077.58|4077.58|4074.85|4074.85|4077.58|4077.58|4074.85|4074.85|0
1638267130000|2021-11-30 10:12:10|4075.52|4075.52|4076.23|4076.23|4076.23|4076.23|4075.52|4075.52|0
1638267140000|2021-11-30 10:12:20|4076.05|4076.05|4076.05|4076.05|4076.05|4076.05|4076.05|4076.05|0
1638267150000|2021-11-30 10:12:30|4076.23|4076.23|4076.23|4076.23|4076.23|4076.23|4076.23|4076.23|0
1638267160000|2021-11-30 10:12:40|4076.9|4076.9|4077.58|4077.58|4077.58|4077.58|4076.38|4076.38|0
1638267170000|2021-11-30 10:12:50|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|0
1638267190000|2021-11-30 10:13:10|4077.35|4077.35|4076.56|4076.56|4077.35|4077.35|4076.56|4076.56|0
1638267200000|2021-11-30 10:13:20|4076.91|4076.91|4078.66|4078.66|4078.66|4078.66|4076.91|4076.91|0
1638267210000|2021-11-30 10:13:30|4078.84|4078.84|4080.51|4080.51|4080.56|4080.56|4078.84|4078.84|0
1638267230000|2021-11-30 10:13:50|4080.33|4080.33|4081.03|4081.03|4081.03|4081.03|4080.33|4080.33|0
1638267240000|2021-11-30 10:14:00|4080.33|4080.33|4080.33|4080.33|4080.33|4080.33|4080.33|4080.33|0
1638267260000|2021-11-30 10:14:20|4080.15|4080.15|4073.6|4073.6|4080.15|4080.15|4071.67|4071.67|0
1638267270000|2021-11-30 10:14:30|4074.82|4074.82|4073.42|4073.42|4074.82|4074.82|4073.42|4073.42|0
1638267280000|2021-11-30 10:14:40|4072.54|4072.54|4072.19|4072.19|4072.54|4072.54|4072.19|4072.19|0
1638267300000|2021-11-30 10:15:00|4072.54|4072.54|4073.42|4073.42|4073.42|4073.42|4072.54|4072.54|0
1638267310000|2021-11-30 10:15:10|4073.16|4073.16|4073.33|4073.33|4073.33|4073.33|4072.98|4072.98|0
1638267320000|2021-11-30 10:15:20|4074.91|4074.91|4075.61|4075.61|4075.61|4075.61|4074.91|4074.91|0
1638267330000|2021-11-30 10:15:30|4075.44|4075.44|4075.44|4075.44|4075.96|4075.96|4075.44|4075.44|0
1638267340000|2021-11-30 10:15:40|4075.96|4075.96|4075.96|4075.96|4075.96|4075.96|4075.96|4075.96|0
1638267350000|2021-11-30 10:15:50|4075.61|4075.61|4075.61|4075.61|4075.61|4075.61|4075.61|4075.61|0
1638267360000|2021-11-30 10:16:00|4076.29|4076.29|4074.56|4074.56|4076.29|4076.29|4074.56|4074.56|0
1638267370000|2021-11-30 10:16:10|4074.74|4074.74|4074.62|4074.62|4074.74|4074.74|4074.62|4074.62|0
1638267390000|2021-11-30 10:16:30|4073.39|4073.39|4073.39|4073.39|4073.39|4073.39|4073.39|4073.39|0
1638267400000|2021-11-30 10:16:40|4073.57|4073.57|4073.57|4073.57|4073.57|4073.57|4073.57|4073.57|0
1638267410000|2021-11-30 10:16:50|4072.89|4072.89|4073.59|4073.59|4073.59|4073.59|4072.89|4072.89|0
1638267430000|2021-11-30 10:17:10|4074.12|4074.12|4074.44|4074.44|4074.44|4074.44|4074.12|4074.12|0
1638267440000|2021-11-30 10:17:20|4077.82|4077.82|4077.82|4077.82|4077.82|4077.82|4077.82|4077.82|0
1638267450000|2021-11-30 10:17:30|4077.3|4077.3|4075.94|4075.94|4077.3|4077.3|4075.94|4075.94|0
1638267480000|2021-11-30 10:18:00|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|0
1638267510000|2021-11-30 10:18:30|4076.12|4076.12|4076.24|4076.24|4076.24|4076.24|4076.12|4076.12|0
1638267530000|2021-11-30 10:18:50|4076.94|4076.94|4076.94|4076.94|4076.94|4076.94|4076.94|4076.94|0
1638267540000|2021-11-30 10:19:00|4077.11|4077.11|4076.76|4076.76|4077.11|4077.11|4076.59|4076.59|0
1638267560000|2021-11-30 10:19:20|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|0
1638267570000|2021-11-30 10:19:30|4077.23|4077.23|4077.23|4077.23|4077.23|4077.23|4077.23|4077.23|0
1638267580000|2021-11-30 10:19:40|4076.53|4076.53|4075.65|4075.65|4076.53|4076.53|4075.65|4075.65|0
1638267590000|2021-11-30 10:19:50|4075.86|4075.86|4075.86|4075.86|4075.86|4075.86|4075.69|4075.69|0
1638267600000|2021-11-30 10:20:00|4074.99|4074.99|4075.69|4075.69|4075.69|4075.69|4074.99|4074.99|0
1638267610000|2021-11-30 10:20:10|4075.4|4075.4|4074.87|4074.87|4075.4|4075.4|4074.87|4074.87|0
1638267620000|2021-11-30 10:20:20|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|0
1638267650000|2021-11-30 10:20:50|4075.13|4075.13|4075.13|4075.13|4075.13|4075.13|4075.13|4075.13|0
1638267660000|2021-11-30 10:21:00|4074.96|4074.96|4074.28|4074.28|4074.96|4074.96|4074.28|4074.28|0
1638267670000|2021-11-30 10:21:10|4074.43|4074.43|4072.18|4072.18|4074.43|4074.43|4072.18|4072.18|0
1638267680000|2021-11-30 10:21:20|4073.23|4073.23|4073.93|4073.93|4073.93|4073.93|4073.23|4073.23|0
1638267720000|2021-11-30 10:22:00|4073.77|4073.77|4073.65|4073.65|4073.77|4073.77|4073.65|4073.65|0
1638267730000|2021-11-30 10:22:10|4074|4074|4074|4074|4074|4074|4074|4074|0
1638267750000|2021-11-30 10:22:30|4074.7|4074.7|4074.7|4074.7|4074.7|4074.7|4074.7|4074.7|0
1638267780000|2021-11-30 10:23:00|4074.38|4074.38|4074.26|4074.26|4074.38|4074.38|4074.26|4074.26|0
1638267790000|2021-11-30 10:23:10|4074.02|4074.02|4074.2|4074.2|4074.37|4074.37|4074.02|4074.02|0
1638267800000|2021-11-30 10:23:20|4073.78|4073.78|4073.6|4073.6|4073.78|4073.78|4073.6|4073.6|0
1638267810000|2021-11-30 10:23:30|4073.71|4073.71|4073.71|4073.71|4073.71|4073.71|4073.71|4073.71|0
1638267820000|2021-11-30 10:23:40|4074.23|4074.23|4074.23|4074.23|4074.23|4074.23|4074.23|4074.23|0
1638267840000|2021-11-30 10:24:00|4074.41|4074.41|4074.26|4074.26|4074.41|4074.41|4074.26|4074.26|0
1638267850000|2021-11-30 10:24:10|4073.56|4073.56|4073.74|4073.74|4073.74|4073.74|4073.56|4073.56|0
1638267870000|2021-11-30 10:24:30|4074.79|4074.79|4074.79|4074.79|4074.79|4074.79|4074.79|4074.79|0
1638267880000|2021-11-30 10:24:40|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|0
1638267900000|2021-11-30 10:25:00|4075.31|4075.31|4075.14|4075.14|4075.31|4075.31|4075.14|4075.14|0
1638267910000|2021-11-30 10:25:10|4075.84|4075.84|4076.57|4076.57|4076.57|4076.57|4075.84|4075.84|0
1638267920000|2021-11-30 10:25:20|4076.75|4076.75|4078.3|4078.3|4078.3|4078.3|4076.75|4076.75|0
1638267940000|2021-11-30 10:25:40|4078.83|4078.83|4079.35|4079.35|4079.35|4079.35|4078.83|4078.83|0
1638267960000|2021-11-30 10:26:00|4078.83|4078.83|4078.83|4078.83|4078.83|4078.83|4078.83|4078.83|0
1638267970000|2021-11-30 10:26:10|4079.35|4079.35|4079.35|4079.35|4079.35|4079.35|4079.35|4079.35|0
1638267980000|2021-11-30 10:26:20|4080.03|4080.03|4080.54|4080.54|4080.54|4080.54|4080.03|4080.03|0
1638267990000|2021-11-30 10:26:30|4080.7|4080.7|4080.7|4080.7|4080.7|4080.7|4080.7|4080.7|0
1638268000000|2021-11-30 10:26:40|4081.23|4081.23|4081.91|4081.91|4081.91|4081.91|4081.23|4081.23|0
1638268010000|2021-11-30 10:26:50|4082.26|4082.26|4082.43|4082.43|4082.43|4082.43|4082.26|4082.26|0
1638268020000|2021-11-30 10:27:00|4081.91|4081.91|4082.26|4082.26|4082.43|4082.43|4081.91|4081.91|0
1638268030000|2021-11-30 10:27:10|4082.43|4082.43|4082.55|4082.55|4082.55|4082.55|4082.37|4082.37|0
1638268040000|2021-11-30 10:27:20|4082.02|4082.02|4081.53|4081.53|4082.02|4082.02|4080.97|4080.97|0
1638268050000|2021-11-30 10:27:30|4081|4081|4081|4081|4081|4081|4081|4081|0
1638268060000|2021-11-30 10:27:40|4081.35|4081.35|4081.35|4081.35|4081.35|4081.35|4081.35|4081.35|0
1638268080000|2021-11-30 10:28:00|4081.53|4081.53|4081.54|4081.54|4081.7|4081.7|4081.53|4081.53|0
1638268090000|2021-11-30 10:28:10|4080.66|4080.66|4080.34|4080.34|4080.66|4080.66|4080.34|4080.34|0
1638268100000|2021-11-30 10:28:20|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|0
1638268120000|2021-11-30 10:28:40|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|4079.14|0
1638268130000|2021-11-30 10:28:50|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|4078.79|0
1638268140000|2021-11-30 10:29:00|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|0
1638268160000|2021-11-30 10:29:20|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|0
1638268170000|2021-11-30 10:29:30|4080.36|4080.36|4080.31|4080.31|4080.36|4080.36|4080.31|4080.31|0
1638268200000|2021-11-30 10:30:00|4080.66|4080.66|4080.5|4080.5|4080.84|4080.84|4080.5|4080.5|0
1638268220000|2021-11-30 10:30:20|4081.18|4081.18|4081.35|4081.35|4081.35|4081.35|4081.18|4081.18|0
1638268230000|2021-11-30 10:30:30|4082.03|4082.03|4083.76|4083.76|4083.76|4083.76|4082.03|4082.03|0
1638268260000|2021-11-30 10:31:00|4084.11|4084.11|4084.23|4084.23|4084.23|4084.23|4084.11|4084.11|0
1638268270000|2021-11-30 10:31:10|4084.75|4084.75|4084.75|4084.75|4084.75|4084.75|4084.75|4084.75|0
1638268290000|2021-11-30 10:31:30|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|0
1638268310000|2021-11-30 10:31:50|4086.74|4086.74|4088.37|4088.37|4088.37|4088.37|4086.74|4086.74|0
1638268320000|2021-11-30 10:32:00|4089.43|4089.43|4089.51|4089.51|4089.51|4089.51|4089.25|4089.25|0
1638268330000|2021-11-30 10:32:10|4090.19|4090.19|4090.19|4090.19|4090.52|4090.52|4090.19|4090.19|0
1638268350000|2021-11-30 10:32:30|4091.07|4091.07|4091.24|4091.24|4091.24|4091.24|4091.07|4091.07|0
1638268360000|2021-11-30 10:32:40|4091.59|4091.59|4091.59|4091.59|4091.59|4091.59|4091.59|4091.59|0
1638268370000|2021-11-30 10:32:50|4090.72|4090.72|4090.72|4090.72|4090.72|4090.72|4090.72|4090.72|0
1638268390000|2021-11-30 10:33:10|4090.89|4090.89|4090.89|4090.89|4090.89|4090.89|4090.89|4090.89|0
1638268400000|2021-11-30 10:33:20|4091.59|4091.59|4091.59|4091.59|4091.59|4091.59|4091.59|4091.59|0
1638268430000|2021-11-30 10:33:50|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|0
1638268440000|2021-11-30 10:34:00|4091.07|4091.07|4091.07|4091.07|4091.07|4091.07|4091.07|4091.07|0
1638268460000|2021-11-30 10:34:20|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|0
1638268470000|2021-11-30 10:34:30|4092.09|4092.09|4092.8|4092.8|4092.8|4092.8|4092.09|4092.09|0
1638268480000|2021-11-30 10:34:40|4093.06|4093.06|4093.17|4093.17|4093.17|4093.17|4093|4093|0
1638268490000|2021-11-30 10:34:50|4093.69|4093.69|4093.85|4093.85|4093.85|4093.85|4093.69|4093.69|0
1638268500000|2021-11-30 10:35:00|4094.03|4094.03|4094.56|4094.56|4094.56|4094.56|4094.03|4094.03|0
1638268510000|2021-11-30 10:35:10|4094.38|4094.38|4094.54|4094.54|4094.54|4094.54|4094.38|4094.38|0
1638268520000|2021-11-30 10:35:20|4094.38|4094.38|4095.38|4095.38|4095.38|4095.38|4094.03|4094.03|0
1638268530000|2021-11-30 10:35:30|4095.43|4095.43|4095.61|4095.61|4095.61|4095.61|4095.43|4095.43|0
1638268550000|2021-11-30 10:35:50|4095.96|4095.96|4093.74|4093.74|4095.96|4095.96|4093.74|4093.74|0
1638268570000|2021-11-30 10:36:10|4093.04|4093.04|4090.58|4090.58|4093.04|4093.04|4090.58|4090.58|0
1638268590000|2021-11-30 10:36:30|4090.4|4090.4|4090.4|4090.4|4090.4|4090.4|4090.4|4090.4|0
1638268630000|2021-11-30 10:37:10|4088.12|4088.12|4087.6|4087.6|4088.3|4088.3|4082.51|4082.51|0
1638268660000|2021-11-30 10:37:40|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|0
1638268670000|2021-11-30 10:37:50|4087.98|4087.98|4087.16|4087.16|4087.98|4087.98|4086.98|4086.98|0
1638268680000|2021-11-30 10:38:00|4087.84|4087.84|4087.84|4087.84|4087.84|4087.84|4087.84|4087.84|0
1638268690000|2021-11-30 10:38:10|4086.49|4086.49|4086.31|4086.31|4086.49|4086.49|4086.31|4086.31|0
1638268700000|2021-11-30 10:38:20|4085.79|4085.79|4085.79|4085.79|4085.79|4085.79|4085.79|4085.79|0
1638268710000|2021-11-30 10:38:30|4085.61|4085.61|4085.61|4085.61|4085.61|4085.61|4085.61|4085.61|0
1638268730000|2021-11-30 10:38:50|4086.31|4086.31|4086.31|4086.31|4086.31|4086.31|4086.31|4086.31|0
1638268740000|2021-11-30 10:39:00|4086.14|4086.14|4086.96|4086.96|4086.96|4086.96|4086.14|4086.14|0
1638268770000|2021-11-30 10:39:30|4088.31|4088.31|4089.54|4089.54|4089.54|4089.54|4088.31|4088.31|0
1638268780000|2021-11-30 10:39:40|4089.37|4089.37|4089.37|4089.37|4089.37|4089.37|4089.37|4089.37|0
1638268790000|2021-11-30 10:39:50|4089.02|4089.02|4088.5|4088.5|4089.02|4089.02|4088.5|4088.5|0
1638268800000|2021-11-30 10:40:00|4088.14|4088.14|4088.14|4088.14|4088.14|4088.14|4088.14|4088.14|0
1638268830000|2021-11-30 10:40:30|4088.47|4088.47|4088.47|4088.47|4088.47|4088.47|4088.47|4088.47|0
1638268840000|2021-11-30 10:40:40|4088.73|4088.73|4087.86|4087.86|4088.73|4088.73|4087.86|4087.86|0
1638268890000|2021-11-30 10:41:30|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|0
1638268900000|2021-11-30 10:41:40|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|0
1638268910000|2021-11-30 10:41:50|4086.44|4086.44|4086.44|4086.44|4086.44|4086.44|4086.44|4086.44|0
1638268920000|2021-11-30 10:42:00|4084.86|4084.86|4087.64|4087.64|4087.64|4087.64|4084.86|4084.86|0
1638268930000|2021-11-30 10:42:10|4087.31|4087.31|4087.31|4087.31|4087.31|4087.31|4087.31|4087.31|0
1638268940000|2021-11-30 10:42:20|4087.13|4087.13|4087.13|4087.13|4087.13|4087.13|4087.13|4087.13|0
1638268950000|2021-11-30 10:42:30|4087.31|4087.31|4087.31|4087.31|4087.31|4087.31|4087.31|4087.31|0
1638268960000|2021-11-30 10:42:40|4087.48|4087.48|4087.48|4087.48|4087.48|4087.48|4087.48|4087.48|0
1638268970000|2021-11-30 10:42:50|4087.84|4087.84|4087.84|4087.84|4087.84|4087.84|4087.84|4087.84|0
1638268980000|2021-11-30 10:43:00|4088.71|4088.71|4088.71|4088.71|4088.71|4088.71|4088.71|4088.71|0
1638269000000|2021-11-30 10:43:20|4089.39|4089.39|4089.39|4089.39|4089.39|4089.39|4089.39|4089.39|0
1638269010000|2021-11-30 10:43:30|4090.09|4090.09|4090.09|4090.09|4090.09|4090.09|4090.09|4090.09|0
1638269030000|2021-11-30 10:43:50|4090.79|4090.79|4090.79|4090.79|4090.79|4090.79|4090.79|4090.79|0
1638269040000|2021-11-30 10:44:00|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|4090.63|0
1638269060000|2021-11-30 10:44:20|4088.87|4088.87|4088.2|4088.2|4088.87|4088.87|4088.2|4088.2|0
1638269070000|2021-11-30 10:44:30|4088.08|4088.08|4088.08|4088.08|4088.08|4088.08|4088.08|4088.08|0
1638269080000|2021-11-30 10:44:40|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|4087.5|0
1638269090000|2021-11-30 10:44:50|4087.85|4087.85|4088.67|4088.67|4088.67|4088.67|4087.85|4087.85|0
1638269100000|2021-11-30 10:45:00|4089.35|4089.35|4088.12|4088.12|4089.35|4089.35|4088.12|4088.12|0
1638269130000|2021-11-30 10:45:30|4087.77|4087.77|4087.77|4087.77|4087.77|4087.77|4087.77|4087.77|0
1638269140000|2021-11-30 10:45:40|4086.42|4086.42|4086.36|4086.36|4086.42|4086.42|4086.36|4086.36|0
1638269150000|2021-11-30 10:45:50|4086.89|4086.89|4087.24|4087.24|4087.24|4087.24|4086.89|4086.89|0
1638269190000|2021-11-30 10:46:30|4085.84|4085.84|4085.84|4085.84|4085.84|4085.84|4085.84|4085.84|0
1638269230000|2021-11-30 10:47:10|4086.54|4086.54|4087.07|4087.07|4087.07|4087.07|4086.54|4086.54|0
1638269240000|2021-11-30 10:47:20|4087.17|4087.17|4087.17|4087.17|4087.17|4087.17|4087.17|4087.17|0
1638269260000|2021-11-30 10:47:40|4087.02|4087.02|4086.35|4086.35|4087.02|4087.02|4086.35|4086.35|0
1638269270000|2021-11-30 10:47:50|4084.59|4084.59|4085.65|4085.65|4085.65|4085.65|4084.59|4084.59|0
1638269280000|2021-11-30 10:48:00|4086.32|4086.32|4086.32|4086.32|4086.32|4086.32|4086.32|4086.32|0
1638269290000|2021-11-30 10:48:10|4086.5|4086.5|4086.32|4086.32|4086.5|4086.5|4086.32|4086.32|0
1638269310000|2021-11-30 10:48:30|4087|4087|4087|4087|4087|4087|4087|4087|0
1638269330000|2021-11-30 10:48:50|4087.87|4087.87|4089.78|4089.78|4089.78|4089.78|4087.87|4087.87|0
1638269340000|2021-11-30 10:49:00|4090.45|4090.45|4090.61|4090.61|4090.61|4090.61|4090.45|4090.45|0
1638269350000|2021-11-30 10:49:10|4090.77|4090.77|4088.91|4088.91|4090.77|4090.77|4088.91|4088.91|0
1638269360000|2021-11-30 10:49:20|4089.61|4089.61|4089.79|4089.79|4089.79|4089.79|4089.61|4089.61|0
1638269370000|2021-11-30 10:49:30|4089.09|4089.09|4089.09|4089.09|4089.09|4089.09|4089.09|4089.09|0
1638269380000|2021-11-30 10:49:40|4089.24|4089.24|4089.94|4089.94|4089.94|4089.94|4089.24|4089.24|0
1638269390000|2021-11-30 10:49:50|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|4090.12|0
1638269410000|2021-11-30 10:50:10|4089.07|4089.07|4089.07|4089.07|4089.07|4089.07|4089.07|4089.07|0
1638269420000|2021-11-30 10:50:20|4089.42|4089.42|4089.77|4089.77|4089.77|4089.77|4089.42|4089.42|0
1638269460000|2021-11-30 10:51:00|4089.24|4089.24|4089.13|4089.13|4089.24|4089.24|4089.13|4089.13|0
1638269480000|2021-11-30 10:51:20|4089.83|4089.83|4091.18|4091.18|4091.18|4091.18|4089.83|4089.83|0
1638269490000|2021-11-30 10:51:30|4090.5|4090.5|4088.21|4088.21|4090.5|4090.5|4088.1|4088.1|0
1638269500000|2021-11-30 10:51:40|4088.11|4088.11|4088.23|4088.23|4088.23|4088.23|4088.11|4088.11|0
1638269510000|2021-11-30 10:51:50|4088.34|4088.34|4087.99|4087.99|4088.34|4088.34|4087.99|4087.99|0
1638269520000|2021-11-30 10:52:00|4088.52|4088.52|4088.31|4088.31|4088.52|4088.52|4087.99|4087.99|0
1638269540000|2021-11-30 10:52:20|4087.94|4087.94|4087.94|4087.94|4087.94|4087.94|4087.94|4087.94|0
1638269560000|2021-11-30 10:52:40|4087.89|4087.89|4087.89|4087.89|4087.89|4087.89|4087.89|4087.89|0
1638269570000|2021-11-30 10:52:50|4087.83|4087.83|4086.96|4086.96|4087.83|4087.83|4086.96|4086.96|0
1638269580000|2021-11-30 10:53:00|4084.93|4084.93|4084.93|4084.93|4084.93|4084.93|4084.93|4084.93|0
1638269610000|2021-11-30 10:53:30|4084.76|4084.76|4084.76|4084.76|4084.76|4084.76|4084.76|4084.76|0
1638269620000|2021-11-30 10:53:40|4084.93|4084.93|4085.28|4085.28|4085.28|4085.28|4084.93|4084.93|0
1638269630000|2021-11-30 10:53:50|4085.63|4085.63|4086.33|4086.33|4086.33|4086.33|4085.63|4085.63|0
1638269640000|2021-11-30 10:54:00|4087.01|4087.01|4087.01|4087.01|4087.01|4087.01|4087.01|4087.01|0
1638269650000|2021-11-30 10:54:10|4087.54|4087.54|4087.11|4087.11|4089.11|4089.11|4087.01|4087.01|0
1638269660000|2021-11-30 10:54:20|4086.59|4086.59|4087.47|4087.47|4087.47|4087.47|4086.59|4086.59|0
1638269670000|2021-11-30 10:54:30|4087.58|4087.58|4087.58|4087.58|4087.58|4087.58|4087.58|4087.58|0
1638269690000|2021-11-30 10:54:50|4087.69|4087.69|4088.36|4088.36|4088.36|4088.36|4087.69|4087.69|0
1638269700000|2021-11-30 10:55:00|4088.89|4088.89|4088.89|4088.89|4088.89|4088.89|4088.89|4088.89|0
1638269720000|2021-11-30 10:55:20|4088.36|4088.36|4089.04|4089.04|4089.04|4089.04|4088.36|4088.36|0
1638269740000|2021-11-30 10:55:40|4089.74|4089.74|4089.86|4089.86|4089.86|4089.86|4089.74|4089.74|0
1638269750000|2021-11-30 10:55:50|4090.21|4090.21|4090.91|4090.91|4090.91|4090.91|4090.21|4090.21|0
1638269760000|2021-11-30 10:56:00|4091.06|4091.06|4091.27|4091.27|4091.27|4091.27|4091.06|4091.06|0
1638269770000|2021-11-30 10:56:10|4090.92|4090.92|4090.92|4090.92|4090.92|4090.92|4090.92|4090.92|0
1638269800000|2021-11-30 10:56:40|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|0
1638269810000|2021-11-30 10:56:50|4090.92|4090.92|4090.24|4090.24|4090.92|4090.92|4090.24|4090.24|0
1638269820000|2021-11-30 10:57:00|4090.08|4090.08|4090.24|4090.24|4090.24|4090.24|4090.08|4090.08|0
1638269840000|2021-11-30 10:57:20|4090.59|4090.59|4090.59|4090.59|4090.59|4090.59|4090.59|4090.59|0
1638269850000|2021-11-30 10:57:30|4090.38|4090.38|4090.38|4090.38|4090.38|4090.38|4090.38|4090.38|0
1638269860000|2021-11-30 10:57:40|4089.85|4089.85|4089.85|4089.85|4089.85|4089.85|4089.85|4089.85|0
1638269870000|2021-11-30 10:57:50|4089.15|4089.15|4088.3|4088.3|4089.15|4089.15|4088.3|4088.3|0
1638269900000|2021-11-30 10:58:20|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|0
1638269910000|2021-11-30 10:58:30|4088.02|4088.02|4088.02|4088.02|4088.02|4088.02|4088.02|4088.02|0
1638269930000|2021-11-30 10:58:50|4087.84|4087.84|4087.79|4087.79|4087.84|4087.84|4087.79|4087.79|0
1638269940000|2021-11-30 10:59:00|4087.47|4087.47|4087.65|4087.65|4087.65|4087.65|4087.47|4087.47|0
1638269970000|2021-11-30 10:59:30|4087.82|4087.82|4088.53|4088.53|4088.53|4088.53|4087.82|4087.82|0
1638269980000|2021-11-30 10:59:40|4088.58|4088.58|4088.23|4088.23|4088.58|4088.58|4088.23|4088.23|0
1638270000000|2021-11-30 11:00:00|4088.9|4088.9|4096.77|4096.77|4096.77|4096.77|4088.9|4088.9|0
1638270010000|2021-11-30 11:00:10|4097.29|4097.29|4098.57|4098.57|4098.57|4098.57|4096.67|4096.67|0
1638270030000|2021-11-30 11:00:30|4097.9|4097.9|4096.39|4096.39|4097.9|4097.9|4096.39|4096.39|0
1638270040000|2021-11-30 11:00:40|4096.23|4096.23|4096.58|4096.58|4096.58|4096.58|4096.23|4096.23|0
1638270050000|2021-11-30 11:00:50|4097.28|4097.28|4096.08|4096.08|4097.28|4097.28|4096.08|4096.08|0
1638270060000|2021-11-30 11:01:00|4096.76|4096.76|4096.76|4096.76|4096.76|4096.76|4096.41|4096.41|0
1638270070000|2021-11-30 11:01:10|4097.63|4097.63|4094.5|4094.5|4097.63|4097.63|4094.5|4094.5|0
1638270080000|2021-11-30 11:01:20|4094.68|4094.68|4094.5|4094.5|4094.68|4094.68|4094.5|4094.5|0
1638270090000|2021-11-30 11:01:30|4093.83|4093.83|4093.93|4093.93|4093.93|4093.93|4093.83|4093.83|0
1638270100000|2021-11-30 11:01:40|4092.88|4092.88|4092.88|4092.88|4092.88|4092.88|4092.88|4092.88|0
1638270110000|2021-11-30 11:01:50|4093.06|4093.06|4093.06|4093.06|4093.06|4093.06|4093.06|4093.06|0
1638270120000|2021-11-30 11:02:00|4093.58|4093.58|4093.09|4093.09|4093.58|4093.58|4092.88|4092.88|0
1638270140000|2021-11-30 11:02:20|4091.86|4091.86|4091.19|4091.19|4091.86|4091.86|4091.19|4091.19|0
1638270150000|2021-11-30 11:02:30|4091.36|4091.36|4091.36|4091.36|4091.36|4091.36|4091.36|4091.36|0
1638270160000|2021-11-30 11:02:40|4091.19|4091.19|4090.84|4090.84|4091.19|4091.19|4090.84|4090.84|0
1638270180000|2021-11-30 11:03:00|4091.51|4091.51|4091.34|4091.34|4091.51|4091.51|4091.34|4091.34|0
1638270200000|2021-11-30 11:03:20|4090.66|4090.66|4090.55|4090.55|4090.66|4090.66|4090.55|4090.55|0
1638270210000|2021-11-30 11:03:30|4089.84|4089.84|4089.17|4089.17|4089.84|4089.84|4089.17|4089.17|0
1638270230000|2021-11-30 11:03:50|4088.96|4088.96|4088.91|4088.91|4088.96|4088.96|4088.75|4088.75|0
1638270260000|2021-11-30 11:04:20|4086.45|4086.45|4085.77|4085.77|4086.45|4086.45|4085.77|4085.77|0
1638270270000|2021-11-30 11:04:30|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|4087.18|0
1638270280000|2021-11-30 11:04:40|4086.86|4086.86|4086.67|4086.67|4087.02|4087.02|4086.19|4086.19|0
1638270300000|2021-11-30 11:05:00|4085.62|4085.62|4084.94|4084.94|4085.62|4085.62|4084.94|4084.94|0
1638270310000|2021-11-30 11:05:10|4085.29|4085.29|4084.94|4084.94|4085.29|4085.29|4084.94|4084.94|0
1638270320000|2021-11-30 11:05:20|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|4084.57|0
1638270330000|2021-11-30 11:05:30|4084.75|4084.75|4084.75|4084.75|4084.75|4084.75|4084.75|4084.75|0
1638270340000|2021-11-30 11:05:40|4084.85|4084.85|4085.32|4085.32|4085.32|4085.32|4084.85|4084.85|0
1638270350000|2021-11-30 11:05:50|4085.37|4085.37|4085.37|4085.37|4085.37|4085.37|4085.37|4085.37|0
1638270360000|2021-11-30 11:06:00|4085.43|4085.43|4086.2|4086.2|4086.31|4086.31|4085.43|4085.43|0
1638270370000|2021-11-30 11:06:10|4087.25|4087.25|4086.2|4086.2|4087.25|4087.25|4086.2|4086.2|0
1638270380000|2021-11-30 11:06:20|4085.49|4085.49|4084.44|4084.44|4085.49|4085.49|4084.44|4084.44|0
1638270390000|2021-11-30 11:06:30|4084.62|4084.62|4085.29|4085.29|4085.29|4085.29|4084.62|4084.62|0
1638270420000|2021-11-30 11:07:00|4085.19|4085.19|4085.29|4085.29|4085.29|4085.29|4085.19|4085.19|0
1638270440000|2021-11-30 11:07:20|4085.56|4085.56|4085.71|4085.71|4085.71|4085.71|4085.56|4085.56|0
1638270460000|2021-11-30 11:07:40|4087.12|4087.12|4089.92|4089.92|4089.92|4089.92|4087.12|4087.12|0
1638270470000|2021-11-30 11:07:50|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|0
1638270490000|2021-11-30 11:08:10|4089.22|4089.22|4088.54|4088.54|4089.22|4089.22|4088.54|4088.54|0
1638270500000|2021-11-30 11:08:20|4088.43|4088.43|4088.43|4088.43|4088.43|4088.43|4088.43|4088.43|0
1638270510000|2021-11-30 11:08:30|4089.1|4089.1|4089.98|4089.98|4089.98|4089.98|4089.1|4089.1|0
1638270530000|2021-11-30 11:08:50|4089.8|4089.8|4090.09|4090.09|4090.09|4090.09|4089.8|4089.8|0
1638270540000|2021-11-30 11:09:00|4090.27|4090.27|4090.07|4090.07|4090.27|4090.27|4090.07|4090.07|0
1638270550000|2021-11-30 11:09:10|4090.18|4090.18|4090.18|4090.18|4090.18|4090.18|4090.18|4090.18|0
1638270560000|2021-11-30 11:09:20|4089.48|4089.48|4088.49|4088.49|4089.48|4089.48|4088.49|4088.49|0
1638270580000|2021-11-30 11:09:40|4089.19|4089.19|4089.19|4089.19|4089.19|4089.19|4089.19|4089.19|0
1638270590000|2021-11-30 11:09:50|4090.07|4090.07|4091.26|4091.26|4091.26|4091.26|4090.07|4090.07|0
1638270600000|2021-11-30 11:10:00|4090.73|4090.73|4090.79|4090.79|4090.79|4090.79|4090.73|4090.73|0
1638270610000|2021-11-30 11:10:10|4090.26|4090.26|4090.26|4090.26|4090.26|4090.26|4090.26|4090.26|0
1638270620000|2021-11-30 11:10:20|4090.42|4090.42|4089.89|4089.89|4090.42|4090.42|4089.89|4089.89|0
1638270630000|2021-11-30 11:10:30|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|4088.49|0
1638270640000|2021-11-30 11:10:40|4089.01|4089.01|4089.01|4089.01|4089.01|4089.01|4089.01|4089.01|0
1638270650000|2021-11-30 11:10:50|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|0
1638270670000|2021-11-30 11:11:10|4088.33|4088.33|4088.33|4088.33|4088.33|4088.33|4088.33|4088.33|0
1638270680000|2021-11-30 11:11:20|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|0
1638270690000|2021-11-30 11:11:30|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|0
1638270710000|2021-11-30 11:11:50|4090.27|4090.27|4090.44|4090.44|4090.44|4090.44|4090.27|4090.27|0
1638270720000|2021-11-30 11:12:00|4090.7|4090.7|4091.37|4091.37|4091.37|4091.37|4090.7|4090.7|0
1638270740000|2021-11-30 11:12:20|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|0
1638270750000|2021-11-30 11:12:30|4091.37|4091.37|4091.37|4091.37|4091.37|4091.37|4091.37|4091.37|0
1638270770000|2021-11-30 11:12:50|4091.48|4091.48|4091.48|4091.48|4091.48|4091.48|4091.48|4091.48|0
1638270800000|2021-11-30 11:13:20|4091.6|4091.6|4092.12|4092.12|4092.12|4092.12|4091.6|4091.6|0
1638270820000|2021-11-30 11:13:40|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|0
1638270840000|2021-11-30 11:14:00|4091.07|4091.07|4091.07|4091.07|4091.07|4091.07|4091.07|4091.07|0
1638270850000|2021-11-30 11:14:10|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|4091.6|0
1638270870000|2021-11-30 11:14:30|4091.95|4091.95|4090.22|4090.22|4091.95|4091.95|4090.22|4090.22|0
1638270890000|2021-11-30 11:14:50|4090.1|4090.1|4089.75|4089.75|4090.1|4090.1|4089.75|4089.75|0
1638270900000|2021-11-30 11:15:00|4090.63|4090.63|4090.1|4090.1|4090.63|4090.63|4090.1|4090.1|0
1638270910000|2021-11-30 11:15:10|4090.78|4090.78|4091.45|4091.45|4091.45|4091.45|4090.78|4090.78|0
1638270940000|2021-11-30 11:15:40|4092.68|4092.68|4092.68|4092.68|4092.68|4092.68|4092.68|4092.68|0
1638270960000|2021-11-30 11:16:00|4092.51|4092.51|4092.51|4092.51|4092.51|4092.51|4092.51|4092.51|0
1638271040000|2021-11-30 11:17:20|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|4092.86|0
1638271050000|2021-11-30 11:17:30|4093.56|4093.56|4094.91|4094.91|4094.91|4094.91|4093.56|4093.56|0
1638271060000|2021-11-30 11:17:40|4094.38|4094.38|4094.03|4094.03|4094.38|4094.38|4093.33|4093.33|0
1638271080000|2021-11-30 11:18:00|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|0
1638271100000|2021-11-30 11:18:20|4092.83|4092.83|4093.01|4093.01|4093.01|4093.01|4092.83|4092.83|0
1638271140000|2021-11-30 11:19:00|4092.68|4092.68|4092.33|4092.33|4092.68|4092.68|4092.33|4092.33|0
1638271150000|2021-11-30 11:19:10|4091.8|4091.8|4092.19|4092.19|4092.19|4092.19|4091.49|4091.49|0
1638271180000|2021-11-30 11:19:40|4092.01|4092.01|4092.36|4092.36|4092.36|4092.36|4092.01|4092.01|0
1638271210000|2021-11-30 11:20:10|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|0
1638271250000|2021-11-30 11:20:50|4092.51|4092.51|4104.17|4104.17|4104.17|4104.17|4092.51|4092.51|0
1638271260000|2021-11-30 11:21:00|4101.72|4101.72|4101.54|4101.54|4101.72|4101.72|4101.54|4101.54|0
1638271270000|2021-11-30 11:21:10|4101.72|4101.72|4101.54|4101.54|4101.72|4101.72|4101.54|4101.54|0
1638271280000|2021-11-30 11:21:20|4100.14|4100.14|4100.32|4100.32|4100.32|4100.32|4100.14|4100.14|0
1638271290000|2021-11-30 11:21:30|4101.37|4101.37|4101.37|4101.37|4101.37|4101.37|4101.37|4101.37|0
1638271310000|2021-11-30 11:21:50|4102.25|4102.25|4101.37|4101.37|4102.25|4102.25|4101.37|4101.37|0
1638271320000|2021-11-30 11:22:00|4100.84|4100.84|4100.14|4100.14|4100.84|4100.84|4100.14|4100.14|0
1638271330000|2021-11-30 11:22:10|4100.02|4100.02|4101.43|4101.43|4101.43|4101.43|4100.02|4100.02|0
1638271340000|2021-11-30 11:22:20|4101.26|4101.26|4102.14|4102.14|4102.14|4102.14|4101.26|4101.26|0
1638271360000|2021-11-30 11:22:40|4102.82|4102.82|4104.19|4104.19|4104.19|4104.19|4102.82|4102.82|0
1638271370000|2021-11-30 11:22:50|4105.42|4105.42|4105.54|4105.54|4105.54|4105.54|4105.42|4105.42|0
1638271380000|2021-11-30 11:23:00|4104.83|4104.83|4104.48|4104.48|4104.83|4104.83|4104.48|4104.48|0
1638271390000|2021-11-30 11:23:10|4105.36|4105.36|4105.36|4105.36|4105.36|4105.36|4105.36|4105.36|0
1638271420000|2021-11-30 11:23:40|4104.48|4104.48|4104.48|4104.48|4104.48|4104.48|4104.48|4104.48|0
1638271430000|2021-11-30 11:23:50|4105.54|4105.54|4105.01|4105.01|4105.54|4105.54|4105.01|4105.01|0
1638271450000|2021-11-30 11:24:10|4104.48|4104.48|4100.8|4100.8|4104.48|4104.48|4100.45|4100.45|0
1638271460000|2021-11-30 11:24:20|4102.73|4102.73|4101.85|4101.85|4102.73|4102.73|4101.85|4101.85|0
1638271490000|2021-11-30 11:24:50|4103.43|4103.43|4103.43|4103.43|4103.43|4103.43|4103.43|4103.43|0
1638271500000|2021-11-30 11:25:00|4104.11|4104.11|4102.55|4102.55|4104.11|4104.11|4102.55|4102.55|0
1638271520000|2021-11-30 11:25:20|4101.85|4101.85|4101.85|4101.85|4101.85|4101.85|4101.85|4101.85|0
1638271530000|2021-11-30 11:25:30|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|0
1638271540000|2021-11-30 11:25:40|4102.2|4102.2|4102.2|4102.2|4102.2|4102.2|4102.2|4102.2|0
1638271560000|2021-11-30 11:26:00|4102.73|4102.73|4103.23|4103.23|4104.11|4104.11|4102.73|4102.73|0
1638271570000|2021-11-30 11:26:10|4102.88|4102.88|4102.88|4102.88|4102.88|4102.88|4102.88|4102.88|0
1638271580000|2021-11-30 11:26:20|4102.76|4102.76|4102.88|4102.88|4102.88|4102.88|4102.76|4102.76|0
1638271590000|2021-11-30 11:26:30|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|4102.73|0
1638271620000|2021-11-30 11:27:00|4103.78|4103.78|4103.78|4103.78|4103.78|4103.78|4103.78|4103.78|0
1638271630000|2021-11-30 11:27:10|4103.96|4103.96|4103.96|4103.96|4103.96|4103.96|4103.96|4103.96|0
1638271640000|2021-11-30 11:27:20|4104.63|4104.63|4104.63|4104.63|4104.63|4104.63|4104.63|4104.63|0
1638271650000|2021-11-30 11:27:30|4105.16|4105.16|4104.46|4104.46|4105.16|4105.16|4104.46|4104.46|0
1638271670000|2021-11-30 11:27:50|4103.93|4103.93|4102.88|4102.88|4103.93|4103.93|4102.88|4102.88|0
1638271680000|2021-11-30 11:28:00|4103.76|4103.76|4103.93|4103.93|4103.93|4103.93|4103.76|4103.76|0
1638271700000|2021-11-30 11:28:20|4102.88|4102.88|4102.88|4102.88|4102.88|4102.88|4102.88|4102.88|0
1638271730000|2021-11-30 11:28:50|4104.11|4104.11|4104.11|4104.11|4104.11|4104.11|4104.11|4104.11|0
1638271760000|2021-11-30 11:29:20|4104.37|4104.37|4103.85|4103.85|4104.37|4104.37|4103.7|4103.7|0
1638271770000|2021-11-30 11:29:30|4104.38|4104.38|4104.38|4104.38|4104.38|4104.38|4104.38|4104.38|0
1638271790000|2021-11-30 11:29:50|4105.73|4105.73|4105.73|4105.73|4105.73|4105.73|4105.73|4105.73|0
1638271800000|2021-11-30 11:30:00|4106.96|4106.96|4106.96|4106.96|4106.96|4106.96|4106.96|4106.96|0
1638271810000|2021-11-30 11:30:10|4106.78|4106.78|4106.78|4106.78|4106.78|4106.78|4106.78|4106.78|0
1638271820000|2021-11-30 11:30:20|4107.11|4107.11|4106.95|4106.95|4107.11|4107.11|4106.95|4106.95|0
1638271830000|2021-11-30 11:30:30|4107.06|4107.06|4107.06|4107.06|4107.06|4107.06|4107.06|4107.06|0
1638271840000|2021-11-30 11:30:40|4107.23|4107.23|4107.23|4107.23|4107.23|4107.23|4107.23|4107.23|0
1638271860000|2021-11-30 11:31:00|4108.58|4108.58|4109.25|4109.25|4109.25|4109.25|4108.58|4108.58|0
1638271870000|2021-11-30 11:31:10|4110.31|4110.31|4110.31|4110.31|4110.31|4110.31|4110.31|4110.31|0
1638271910000|2021-11-30 11:31:50|4110.45|4110.45|4110.81|4110.81|4110.81|4110.81|4110.45|4110.45|0
1638271920000|2021-11-30 11:32:00|4110.98|4110.98|4111.16|4111.16|4111.68|4111.68|4110.98|4110.98|0
1638271930000|2021-11-30 11:32:10|4111.31|4111.31|4110.63|4110.63|4111.31|4111.31|4110.63|4110.63|0
1638271960000|2021-11-30 11:32:40|4110.1|4110.1|4110.1|4110.1|4110.1|4110.1|4110.1|4110.1|0
1638271990000|2021-11-30 11:33:10|4109.93|4109.93|4109.93|4109.93|4109.93|4109.93|4109.93|4109.93|0
1638272010000|2021-11-30 11:33:30|4109.77|4109.77|4109.77|4109.77|4109.77|4109.77|4109.77|4109.77|0
1638272020000|2021-11-30 11:33:40|4109.24|4109.24|4109.24|4109.24|4109.24|4109.24|4109.24|4109.24|0
1638272040000|2021-11-30 11:34:00|4109.29|4109.29|4109.29|4109.29|4109.29|4109.29|4109.29|4109.29|0
1638272050000|2021-11-30 11:34:10|4109.47|4109.47|4110.12|4110.12|4110.12|4110.12|4109.44|4109.44|0
1638272060000|2021-11-30 11:34:20|4109.96|4109.96|4110.83|4110.83|4110.83|4110.83|4109.96|4109.96|0
1638272070000|2021-11-30 11:34:30|4110.66|4110.66|4110.66|4110.66|4110.66|4110.66|4110.66|4110.66|0
1638272080000|2021-11-30 11:34:40|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|4111.08|0
1638272100000|2021-11-30 11:35:00|4111.23|4111.23|4111.23|4111.23|4111.23|4111.23|4111.23|4111.23|0
1638272110000|2021-11-30 11:35:10|4111.75|4111.75|4111.75|4111.75|4111.75|4111.75|4111.75|4111.75|0
1638272150000|2021-11-30 11:35:50|4112.1|4112.1|4112.1|4112.1|4112.1|4112.1|4112.1|4112.1|0
1638272170000|2021-11-30 11:36:10|4111.4|4111.4|4111.4|4111.4|4111.4|4111.4|4111.4|4111.4|0
1638272190000|2021-11-30 11:36:30|4111.23|4111.23|4110.55|4110.55|4111.23|4111.23|4110.55|4110.55|0
1638272200000|2021-11-30 11:36:40|4110.9|4110.9|4110.73|4110.73|4110.9|4110.9|4110.73|4110.73|0
1638272210000|2021-11-30 11:36:50|4110.05|4110.05|4110.05|4110.05|4110.05|4110.05|4110.05|4110.05|0
1638272220000|2021-11-30 11:37:00|4110.73|4110.73|4112.3|4112.3|4112.3|4112.3|4110.73|4110.73|0
1638272230000|2021-11-30 11:37:10|4111.95|4111.95|4111.79|4111.79|4111.95|4111.95|4111.79|4111.79|0
1638272240000|2021-11-30 11:37:20|4111.09|4111.09|4110.96|4110.96|4111.31|4111.31|4110.25|4110.25|0
1638272250000|2021-11-30 11:37:30|4110.25|4110.25|4110.25|4110.25|4110.25|4110.25|4110.25|4110.25|0
1638272260000|2021-11-30 11:37:40|4109.9|4109.9|4109.73|4109.73|4109.9|4109.9|4109.73|4109.73|0
1638272300000|2021-11-30 11:38:20|4110.08|4110.08|4109.96|4109.96|4110.08|4110.08|4109.96|4109.96|0
1638272350000|2021-11-30 11:39:10|4110.49|4110.49|4116.48|4116.48|4117.7|4117.7|4110.49|4110.49|0
1638272360000|2021-11-30 11:39:20|4115.78|4115.78|4114.72|4114.72|4115.78|4115.78|4114.72|4114.72|0
1638272400000|2021-11-30 11:40:00|4114.49|4114.49|4116.24|4116.24|4116.24|4116.24|4114.49|4114.49|0
1638272410000|2021-11-30 11:40:10|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|0
1638272430000|2021-11-30 11:40:30|4115.7|4115.7|4116.58|4116.58|4116.58|4116.58|4115.7|4115.7|0
1638272460000|2021-11-30 11:41:00|4115.53|4115.53|4115.53|4115.53|4115.53|4115.53|4115.53|4115.53|0
1638272500000|2021-11-30 11:41:40|4115.88|4115.88|4116.23|4116.23|4116.76|4116.76|4115.88|4115.88|0
1638272510000|2021-11-30 11:41:50|4116.58|4116.58|4116.58|4116.58|4116.58|4116.58|4116.58|4116.58|0
1638272560000|2021-11-30 11:42:40|4116.76|4116.76|4116.76|4116.76|4116.76|4116.76|4116.76|4116.76|0
1638272610000|2021-11-30 11:43:30|4115.88|4115.88|4115.2|4115.2|4115.88|4115.88|4115.2|4115.2|0
1638272640000|2021-11-30 11:44:00|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|0
1638272660000|2021-11-30 11:44:20|4115.9|4115.9|4115.9|4115.9|4115.9|4115.9|4115.9|4115.9|0
1638272670000|2021-11-30 11:44:30|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|0
1638272680000|2021-11-30 11:44:40|4115.69|4115.69|4117.57|4117.57|4117.57|4117.57|4115.69|4115.69|0
1638272690000|2021-11-30 11:44:50|4117.73|4117.73|4117.73|4117.73|4117.73|4117.73|4117.73|4117.73|0
1638272700000|2021-11-30 11:45:00|4117.38|4117.38|4117.38|4117.38|4117.38|4117.38|4117.38|4117.38|0
1638272730000|2021-11-30 11:45:30|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|4117.24|0
1638272750000|2021-11-30 11:45:50|4116.56|4116.56|4116.56|4116.56|4116.56|4116.56|4116.56|4116.56|0
1638272790000|2021-11-30 11:46:30|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|0
1638272800000|2021-11-30 11:46:40|4116.56|4116.56|4117.44|4117.44|4117.44|4117.44|4116.56|4116.56|0
1638272830000|2021-11-30 11:47:10|4116.74|4116.74|4116.74|4116.74|4116.74|4116.74|4116.74|4116.74|0
1638272840000|2021-11-30 11:47:20|4116.39|4116.39|4116.21|4116.21|4116.39|4116.39|4116.21|4116.21|0
1638272910000|2021-11-30 11:48:30|4115.86|4115.86|4116.74|4116.74|4116.74|4116.74|4115.86|4115.86|0
1638272950000|2021-11-30 11:49:10|4115.86|4115.86|4115.18|4115.18|4115.86|4115.86|4115.18|4115.18|0
1638272980000|2021-11-30 11:49:40|4115.01|4115.01|4115.53|4115.53|4115.53|4115.53|4115.01|4115.01|0
1638272990000|2021-11-30 11:49:50|4115.18|4115.18|4115.18|4115.18|4115.18|4115.18|4115.18|4115.18|0
1638273000000|2021-11-30 11:50:00|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|0
1638273030000|2021-11-30 11:50:30|4115.01|4115.01|4115.01|4115.01|4115.01|4115.01|4115.01|4115.01|0
1638273060000|2021-11-30 11:51:00|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|0
1638273070000|2021-11-30 11:51:10|4115.86|4115.86|4115.68|4115.68|4115.86|4115.86|4115.68|4115.68|0
1638273100000|2021-11-30 11:51:40|4115.86|4115.86|4115.68|4115.68|4115.86|4115.86|4115.68|4115.68|0
1638273120000|2021-11-30 11:52:00|4116.03|4116.03|4116.03|4116.03|4116.03|4116.03|4116.03|4116.03|0
1638273150000|2021-11-30 11:52:30|4116.73|4116.73|4116.73|4116.73|4116.73|4116.73|4116.73|4116.73|0
1638273160000|2021-11-30 11:52:40|4116.95|4116.95|4116.89|4116.89|4116.95|4116.95|4116.89|4116.89|0
1638273180000|2021-11-30 11:53:00|4117.42|4117.42|4117.58|4117.58|4117.58|4117.58|4117.42|4117.42|0
1638273190000|2021-11-30 11:53:10|4117.07|4117.07|4117.07|4117.07|4117.07|4117.07|4117.07|4117.07|0
1638273200000|2021-11-30 11:53:20|4116.89|4116.89|4116.89|4116.89|4116.89|4116.89|4116.89|4116.89|0
1638273260000|2021-11-30 11:54:20|4116.72|4116.72|4116.72|4116.72|4116.72|4116.72|4116.72|4116.72|0
1638273290000|2021-11-30 11:54:50|4116.54|4116.54|4117.42|4117.42|4117.42|4117.42|4116.54|4116.54|0
1638273320000|2021-11-30 11:55:20|4118.3|4118.3|4118.82|4118.82|4118.82|4118.82|4118.3|4118.3|0
1638273330000|2021-11-30 11:55:30|4117.77|4117.77|4118.47|4118.47|4118.47|4118.47|4117.77|4117.77|0
1638273340000|2021-11-30 11:55:40|4117.95|4117.95|4117.95|4117.95|4117.95|4117.95|4117.95|4117.95|0
1638273380000|2021-11-30 11:56:20|4119|4119|4119|4119|4119|4119|4119|4119|0
1638273390000|2021-11-30 11:56:30|4119.67|4119.67|4120.52|4120.52|4120.87|4120.87|4119.67|4119.67|0
1638273410000|2021-11-30 11:56:50|4120|4120|4120.52|4120.52|4120.52|4120.52|4120|4120|0
1638273420000|2021-11-30 11:57:00|4120.87|4120.87|4121.4|4121.4|4121.4|4121.4|4120.87|4120.87|0
1638273430000|2021-11-30 11:57:10|4121.05|4121.05|4122.23|4122.23|4122.4|4122.4|4121.05|4121.05|0
1638273440000|2021-11-30 11:57:20|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|0
1638273450000|2021-11-30 11:57:30|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|0
1638273460000|2021-11-30 11:57:40|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|0
1638273490000|2021-11-30 11:58:10|4123.28|4123.28|4123.8|4123.8|4123.8|4123.8|4123.28|4123.28|0
1638273500000|2021-11-30 11:58:20|4123.63|4123.63|4123.45|4123.45|4123.63|4123.63|4123.45|4123.45|0
1638273510000|2021-11-30 11:58:30|4123.1|4123.1|4123.1|4123.1|4123.1|4123.1|4123.1|4123.1|0
1638273530000|2021-11-30 11:58:50|4122.93|4122.93|4122.66|4122.66|4122.93|4122.93|4122.66|4122.66|0
1638273540000|2021-11-30 11:59:00|4121.99|4121.99|4121.99|4121.99|4121.99|4121.99|4121.99|4121.99|0
1638273550000|2021-11-30 11:59:10|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|0
1638273560000|2021-11-30 11:59:20|4121.29|4121.29|4121.29|4121.29|4121.46|4121.46|4121.29|4121.29|0
1638273570000|2021-11-30 11:59:30|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|4121.64|0
1638273590000|2021-11-30 11:59:50|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|4120.96|0
1638273600000|2021-11-30 12:00:00|4120.8|4120.8|4121.15|4121.15|4121.15|4121.15|4120.8|4120.8|0
1638273610000|2021-11-30 12:00:10|4121.32|4121.32|4122.03|4122.03|4122.03|4122.03|4121.32|4121.32|0
1638273620000|2021-11-30 12:00:20|4122.2|4122.2|4122.2|4122.2|4122.2|4122.2|4122.2|4122.2|0
1638273690000|2021-11-30 12:01:30|4122.03|4122.03|4122.73|4122.73|4122.73|4122.73|4122.03|4122.03|0
1638273720000|2021-11-30 12:02:00|4123.25|4123.25|4126.02|4126.02|4126.02|4126.02|4123.25|4123.25|0
1638273750000|2021-11-30 12:02:30|4125.34|4125.34|4124.29|4124.29|4125.34|4125.34|4124.29|4124.29|0
1638273760000|2021-11-30 12:02:40|4125.17|4125.17|4125.17|4125.17|4125.17|4125.17|4125.17|4125.17|0
1638273770000|2021-11-30 12:02:50|4125.87|4125.87|4125.69|4125.69|4125.87|4125.87|4125.69|4125.69|0
1638273780000|2021-11-30 12:03:00|4124.47|4124.47|4124.82|4124.82|4124.82|4124.82|4124.47|4124.47|0
1638273800000|2021-11-30 12:03:20|4124.7|4124.7|4124.7|4124.7|4124.7|4124.7|4124.7|4124.7|0
1638273840000|2021-11-30 12:04:00|4124.35|4124.35|4124.87|4124.87|4124.87|4124.87|4124.35|4124.35|0
1638273850000|2021-11-30 12:04:10|4125.22|4125.22|4125.05|4125.05|4125.22|4125.22|4125.05|4125.05|0
1638273930000|2021-11-30 12:05:30|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|4125.57|0
1638273940000|2021-11-30 12:05:40|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|4125.22|0
1638273950000|2021-11-30 12:05:50|4125.05|4125.05|4124.35|4124.35|4125.05|4125.05|4124.35|4124.35|0
1638273970000|2021-11-30 12:06:10|4123.32|4123.32|4122.62|4122.62|4123.32|4123.32|4122.62|4122.62|0
1638274010000|2021-11-30 12:06:50|4122.8|4122.8|4123.67|4123.67|4123.67|4123.67|4122.68|4122.68|0
1638274060000|2021-11-30 12:07:40|4124.02|4124.02|4125.73|4125.73|4125.73|4125.73|4124.02|4124.02|0
1638274080000|2021-11-30 12:08:00|4125.88|4125.88|4124.47|4124.47|4125.88|4125.88|4124.47|4124.47|0
1638274100000|2021-11-30 12:08:20|4125.15|4125.15|4125.15|4125.15|4125.15|4125.15|4125.15|4125.15|0
1638274120000|2021-11-30 12:08:40|4124.62|4124.62|4124.62|4124.62|4124.62|4124.62|4124.62|4124.62|0
1638274140000|2021-11-30 12:09:00|4124.52|4124.52|4124.52|4124.52|4125.39|4125.39|4124.52|4124.52|0
1638274160000|2021-11-30 12:09:20|4124.87|4124.87|4125.28|4125.28|4125.28|4125.28|4124.75|4124.75|0
1638274180000|2021-11-30 12:09:40|4125.45|4125.45|4125.45|4125.45|4125.45|4125.45|4125.45|4125.45|0
1638274190000|2021-11-30 12:09:50|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|4126.33|0
1638274210000|2021-11-30 12:10:10|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|0
1638274250000|2021-11-30 12:10:50|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|4126.15|0
1638274280000|2021-11-30 12:11:20|4125.45|4125.45|4125.45|4125.45|4125.45|4125.45|4125.45|4125.45|0
1638274290000|2021-11-30 12:11:30|4125.1|4125.1|4124.93|4124.93|4125.1|4125.1|4124.93|4124.93|0
1638274310000|2021-11-30 12:11:50|4124.75|4124.75|4125.45|4125.45|4125.45|4125.45|4124.75|4124.75|0
1638274330000|2021-11-30 12:12:10|4126.5|4126.5|4126.5|4126.5|4126.5|4126.5|4126.5|4126.5|0
1638274340000|2021-11-30 12:12:20|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|4125.63|0
1638274390000|2021-11-30 12:13:10|4125.28|4125.28|4124.75|4124.75|4125.28|4125.28|4124.75|4124.75|0
1638274410000|2021-11-30 12:13:30|4124.4|4124.4|4125.1|4125.1|4125.1|4125.1|4124.4|4124.4|0
1638274430000|2021-11-30 12:13:50|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|4125.36|0
1638274440000|2021-11-30 12:14:00|4126.07|4126.07|4126.42|4126.42|4126.42|4126.42|4126.07|4126.07|0
1638274460000|2021-11-30 12:14:20|4126.53|4126.53|4126.53|4126.53|4126.53|4126.53|4126.53|4126.53|0
1638274470000|2021-11-30 12:14:30|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|4127.21|0
1638274480000|2021-11-30 12:14:40|4127.91|4127.91|4128.19|4128.19|4128.35|4128.35|4127.91|4127.91|0
1638274490000|2021-11-30 12:14:50|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|4128.87|0
1638274510000|2021-11-30 12:15:10|4130.27|4130.27|4129.92|4129.92|4130.27|4130.27|4129.92|4129.92|0
1638274530000|2021-11-30 12:15:30|4129.74|4129.74|4129.74|4129.74|4129.74|4129.74|4129.74|4129.74|0
1638274540000|2021-11-30 12:15:40|4130.09|4130.09|4130.24|4130.24|4130.24|4130.24|4130.09|4130.09|0
1638274580000|2021-11-30 12:16:20|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|0
1638274600000|2021-11-30 12:16:40|4130.59|4130.59|4130.42|4130.42|4130.59|4130.59|4130.42|4130.42|0
1638274610000|2021-11-30 12:16:50|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|0
1638274620000|2021-11-30 12:17:00|4130.07|4130.07|4129.89|4129.89|4130.07|4130.07|4129.89|4129.89|0
1638274640000|2021-11-30 12:17:20|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|0
1638274650000|2021-11-30 12:17:30|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|0
1638274670000|2021-11-30 12:17:50|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|4130.74|0
1638274690000|2021-11-30 12:18:10|4130.22|4130.22|4130.74|4130.74|4130.74|4130.74|4130.22|4130.22|0
1638274710000|2021-11-30 12:18:30|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|4130.86|0
1638274720000|2021-11-30 12:18:40|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|4130.18|0
1638274740000|2021-11-30 12:19:00|4129.66|4129.66|4129.48|4129.48|4129.66|4129.66|4129.48|4129.48|0
1638274750000|2021-11-30 12:19:10|4129.31|4129.31|4128.75|4128.75|4129.31|4129.31|4128.75|4128.75|0
1638274760000|2021-11-30 12:19:20|4128.57|4128.57|4127.89|4127.89|4128.57|4128.57|4127.89|4127.89|0
1638274780000|2021-11-30 12:19:40|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|4127.19|0
1638274820000|2021-11-30 12:20:20|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|4127.87|0
1638274830000|2021-11-30 12:20:30|4128.22|4128.22|4128.59|4128.59|4128.59|4128.59|4128.22|4128.22|0
1638274850000|2021-11-30 12:20:50|4128.06|4128.06|4128.76|4128.76|4128.76|4128.76|4128.06|4128.06|0
1638274860000|2021-11-30 12:21:00|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|4128.53|0
1638274870000|2021-11-30 12:21:10|4129.2|4129.2|4129.88|4129.88|4129.88|4129.88|4129.2|4129.2|0
1638274880000|2021-11-30 12:21:20|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|0
1638274900000|2021-11-30 12:21:40|4130.39|4130.39|4130.54|4130.54|4130.54|4130.54|4130.39|4130.39|0
1638274920000|2021-11-30 12:22:00|4130.01|4130.01|4129.33|4129.33|4130.01|4130.01|4129.15|4129.15|0
1638274950000|2021-11-30 12:22:30|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|4129.5|0
1638274960000|2021-11-30 12:22:40|4128.83|4128.83|4130.05|4130.05|4130.05|4130.05|4128.3|4128.3|0
1638274990000|2021-11-30 12:23:10|4129.35|4129.35|4129.53|4129.53|4129.53|4129.53|4129.35|4129.35|0
1638275030000|2021-11-30 12:23:50|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|4129.7|0
1638275040000|2021-11-30 12:24:00|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|0
1638275050000|2021-11-30 12:24:10|4129.51|4129.51|4129.36|4129.36|4129.51|4129.51|4129.36|4129.36|0
1638275060000|2021-11-30 12:24:20|4130.71|4130.71|4131.87|4131.87|4131.87|4131.87|4130.71|4130.71|0
1638275070000|2021-11-30 12:24:30|4132.16|4132.16|4132.51|4132.51|4132.51|4132.51|4132.16|4132.16|0
1638275090000|2021-11-30 12:24:50|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|4132.69|0
1638275100000|2021-11-30 12:25:00|4132.01|4132.01|4132.01|4132.01|4132.01|4132.01|4132.01|4132.01|0
1638275120000|2021-11-30 12:25:20|4132.36|4132.36|4132.98|4132.98|4132.98|4132.98|4132.36|4132.36|0
1638275130000|2021-11-30 12:25:30|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|4133.33|0
1638275140000|2021-11-30 12:25:40|4133.19|4133.19|4133.19|4133.19|4133.19|4133.19|4133.04|4133.04|0
1638275160000|2021-11-30 12:26:00|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|0
1638275220000|2021-11-30 12:27:00|4133.33|4133.33|4134.68|4134.68|4134.68|4134.68|4133.33|4133.33|0
1638275230000|2021-11-30 12:27:10|4134.78|4134.78|4134.78|4134.78|4134.78|4134.78|4134.78|4134.78|0
1638275240000|2021-11-30 12:27:20|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|4134.43|0
1638275260000|2021-11-30 12:27:40|4134.96|4134.96|4134.84|4134.84|4134.96|4134.96|4134.84|4134.84|0
1638275280000|2021-11-30 12:28:00|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|4134.17|0
1638275290000|2021-11-30 12:28:10|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|4133.99|0
1638275300000|2021-11-30 12:28:20|4133.73|4133.73|4133.9|4133.9|4133.9|4133.9|4133.73|4133.73|0
1638275310000|2021-11-30 12:28:30|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|4134.08|0
1638275320000|2021-11-30 12:28:40|4134.43|4134.43|4135.19|4135.19|4135.19|4135.19|4134.43|4134.43|0
1638275330000|2021-11-30 12:28:50|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|4135.31|0
1638275340000|2021-11-30 12:29:00|4134.78|4134.78|4134.78|4134.78|4134.78|4134.78|4134.78|4134.78|0
1638275350000|2021-11-30 12:29:10|4134.73|4134.73|4134.49|4134.49|4134.73|4134.73|4134.49|4134.49|0
1638275370000|2021-11-30 12:29:30|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|0
1638275380000|2021-11-30 12:29:40|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|4134.32|0
1638275420000|2021-11-30 12:30:20|4135.2|4135.2|4135.2|4135.2|4135.2|4135.2|4135.2|4135.2|0
1638275450000|2021-11-30 12:30:50|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|0
1638275470000|2021-11-30 12:31:10|4135.55|4135.55|4135.72|4135.72|4135.72|4135.72|4135.55|4135.55|0
1638275490000|2021-11-30 12:31:30|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|0
1638275500000|2021-11-30 12:31:40|4135.38|4135.38|4135.56|4135.56|4135.56|4135.56|4134.71|4134.71|0
1638275510000|2021-11-30 12:31:50|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|0
1638275530000|2021-11-30 12:32:10|4135.27|4135.27|4133.34|4133.34|4135.44|4135.44|4133.34|4133.34|0
1638275540000|2021-11-30 12:32:20|4132.28|4132.28|4131.61|4131.61|4132.28|4132.28|4131.61|4131.61|0
1638275550000|2021-11-30 12:32:30|4133.89|4133.89|4133.89|4133.89|4134.41|4134.41|4133.19|4133.19|0
1638275560000|2021-11-30 12:32:40|4134.01|4134.01|4133.74|4133.74|4134.01|4134.01|4133.74|4133.74|0
1638275570000|2021-11-30 12:32:50|4133.57|4133.57|4133.39|4133.39|4133.57|4133.57|4133.39|4133.39|0
1638275590000|2021-11-30 12:33:10|4133.04|4133.04|4133.04|4133.04|4133.04|4133.04|4133.04|4133.04|0
1638275600000|2021-11-30 12:33:20|4133.19|4133.19|4133.01|4133.01|4133.19|4133.19|4133.01|4133.01|0
1638275640000|2021-11-30 12:34:00|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|4132.49|0
1638275660000|2021-11-30 12:34:20|4132.66|4132.66|4132.84|4132.84|4132.84|4132.84|4132.49|4132.49|0
1638275690000|2021-11-30 12:34:50|4133.54|4133.54|4133.36|4133.36|4133.54|4133.54|4133.36|4133.36|0
1638275710000|2021-11-30 12:35:10|4133.51|4133.51|4133.51|4133.51|4133.51|4133.51|4133.51|4133.51|0
1638275740000|2021-11-30 12:35:40|4134.21|4134.21|4134.38|4134.38|4134.38|4134.38|4134.21|4134.21|0
1638275750000|2021-11-30 12:35:50|4135.08|4135.08|4135.24|4135.24|4135.24|4135.24|4135.08|4135.08|0
1638275760000|2021-11-30 12:36:00|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|0
1638275770000|2021-11-30 12:36:10|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|4135.76|0
1638275780000|2021-11-30 12:36:20|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|4135.41|0
1638275790000|2021-11-30 12:36:30|4136.64|4136.64|4136.02|4136.02|4136.64|4136.64|4136.02|4136.02|0
1638275810000|2021-11-30 12:36:50|4135.86|4135.86|4135.69|4135.69|4135.86|4135.86|4135.69|4135.69|0
1638275820000|2021-11-30 12:37:00|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|4136.04|0
1638275860000|2021-11-30 12:37:40|4135.88|4135.88|4136.61|4136.61|4136.61|4136.61|4135.88|4135.88|0
1638275870000|2021-11-30 12:37:50|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|0
1638275880000|2021-11-30 12:38:00|4137.05|4137.05|4136.35|4136.35|4137.05|4137.05|4136.35|4136.35|0
1638275920000|2021-11-30 12:38:40|4136.5|4136.5|4136.85|4136.85|4136.85|4136.85|4136.15|4136.15|0
1638275930000|2021-11-30 12:38:50|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|4136.15|0
1638275940000|2021-11-30 12:39:00|4135.97|4135.97|4134.24|4134.24|4135.97|4135.97|4134.07|4134.07|0
1638275980000|2021-11-30 12:39:40|4134.94|4134.94|4135.62|4135.62|4135.62|4135.62|4134.94|4134.94|0
1638276010000|2021-11-30 12:40:10|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|0
1638276020000|2021-11-30 12:40:20|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|4136.02|0
1638276030000|2021-11-30 12:40:30|4136.72|4136.72|4136.9|4136.9|4136.9|4136.9|4136.72|4136.72|0
1638276040000|2021-11-30 12:40:40|4136.55|4136.55|4136.55|4136.55|4137.08|4137.08|4136.55|4136.55|0
1638276060000|2021-11-30 12:41:00|4136.2|4136.2|4135.52|4135.52|4136.2|4136.2|4135.52|4135.52|0
1638276070000|2021-11-30 12:41:10|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|4136.2|0
1638276080000|2021-11-30 12:41:20|4135.67|4135.67|4135.67|4135.67|4135.67|4135.67|4135.32|4135.32|0
1638276090000|2021-11-30 12:41:30|4135|4135|4135|4135|4135|4135|4135|4135|0
1638276100000|2021-11-30 12:41:40|4134.82|4134.82|4135.17|4135.17|4135.17|4135.17|4134.82|4134.82|0
1638276110000|2021-11-30 12:41:50|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|4135.35|0
1638276160000|2021-11-30 12:42:40|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|4134.47|0
1638276180000|2021-11-30 12:43:00|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|4134.12|0
1638276190000|2021-11-30 12:43:10|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|4133.44|0
1638276200000|2021-11-30 12:43:20|4134.32|4134.32|4134.11|4134.11|4134.32|4134.32|4134.11|4134.11|0
1638276220000|2021-11-30 12:43:40|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|0
1638276240000|2021-11-30 12:44:00|4133.76|4133.76|4133.23|4133.23|4133.76|4133.76|4133.23|4133.23|0
1638276290000|2021-11-30 12:44:50|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|4133.06|0
1638276300000|2021-11-30 12:45:00|4133.23|4133.23|4133.06|4133.06|4133.23|4133.23|4132.71|4132.71|0
1638276320000|2021-11-30 12:45:20|4133.58|4133.58|4133.41|4133.41|4133.58|4133.58|4133.41|4133.41|0
1638276360000|2021-11-30 12:46:00|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|4133.23|0
1638276380000|2021-11-30 12:46:20|4133.91|4133.91|4134.08|4134.08|4134.08|4134.08|4133.91|4133.91|0
1638276390000|2021-11-30 12:46:30|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|4133.93|0
1638276420000|2021-11-30 12:47:00|4134.1|4134.1|4133.75|4133.75|4134.1|4134.1|4133.75|4133.75|0
1638276440000|2021-11-30 12:47:20|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|4134.28|0
1638276470000|2021-11-30 12:47:50|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|4133.75|0
1638276480000|2021-11-30 12:48:00|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|4133.59|0
1638276490000|2021-11-30 12:48:10|4133.42|4133.42|4133.42|4133.42|4133.42|4133.42|4133.42|4133.42|0
1638276520000|2021-11-30 12:48:40|4133.77|4133.77|4133.77|4133.77|4133.77|4133.77|4133.62|4133.62|0
1638276530000|2021-11-30 12:48:50|4133.09|4133.09|4133.77|4133.77|4133.77|4133.77|4133.09|4133.09|0
1638276540000|2021-11-30 12:49:00|4133.94|4133.94|4133.24|4133.24|4133.94|4133.94|4133.24|4133.24|0
1638276550000|2021-11-30 12:49:10|4133.59|4133.59|4133.77|4133.77|4133.94|4133.94|4133.59|4133.59|0
1638276560000|2021-11-30 12:49:20|4133.47|4133.47|4134.15|4134.15|4134.15|4134.15|4133.47|4133.47|0
1638276580000|2021-11-30 12:49:40|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|4133.97|0
1638276590000|2021-11-30 12:49:50|4134.15|4134.15|4134.03|4134.03|4134.15|4134.15|4134.03|4134.03|0
1638276630000|2021-11-30 12:50:30|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|4133.86|0
1638276650000|2021-11-30 12:50:50|4133.68|4133.68|4133.68|4133.68|4133.68|4133.68|4133.68|4133.68|0
1638276670000|2021-11-30 12:51:10|4134.03|4134.03|4134.03|4134.03|4134.03|4134.03|4134.03|4134.03|0
1638276740000|2021-11-30 12:52:20|4134.38|4134.38|4135.41|4135.41|4135.41|4135.41|4134.38|4134.38|0
1638276760000|2021-11-30 12:52:40|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|4135.52|0
1638276770000|2021-11-30 12:52:50|4136.05|4136.05|4136.4|4136.4|4136.4|4136.4|4136.05|4136.05|0
1638276790000|2021-11-30 12:53:10|4137.28|4137.28|4137.28|4137.28|4137.28|4137.28|4137.28|4137.28|0
1638276820000|2021-11-30 12:53:40|4136.4|4136.4|4136.75|4136.75|4136.75|4136.75|4136.4|4136.4|0
1638276830000|2021-11-30 12:53:50|4136.4|4136.4|4136.05|4136.05|4136.4|4136.4|4136.05|4136.05|0
1638276840000|2021-11-30 12:54:00|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|4136.58|0
1638276850000|2021-11-30 12:54:10|4137.28|4137.28|4137.28|4137.28|4137.28|4137.28|4137.28|4137.28|0
1638276860000|2021-11-30 12:54:20|4137.45|4137.45|4137.63|4137.63|4137.63|4137.63|4137.45|4137.45|0
1638276870000|2021-11-30 12:54:30|4137.45|4137.45|4137.1|4137.1|4137.45|4137.45|4137.1|4137.1|0
1638276880000|2021-11-30 12:54:40|4136.43|4136.43|4135.55|4135.55|4136.43|4136.43|4135.55|4135.55|0
1638276890000|2021-11-30 12:54:50|4134.67|4134.67|4134.5|4134.5|4134.67|4134.67|4134.5|4134.5|0
1638276900000|2021-11-30 12:55:00|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|4134.26|0
1638276920000|2021-11-30 12:55:20|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|4134.79|0
1638276950000|2021-11-30 12:55:50|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|4135.02|0
1638276960000|2021-11-30 12:56:00|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|4135.55|0
1638276970000|2021-11-30 12:56:10|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|4135.38|0
1638276980000|2021-11-30 12:56:20|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|4135.73|0
1638277030000|2021-11-30 12:57:10|4136.4|4136.4|4136.93|4136.93|4136.93|4136.93|4136.4|4136.4|0
1638277040000|2021-11-30 12:57:20|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|4136.75|0
1638277050000|2021-11-30 12:57:30|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|4136.93|0
1638277070000|2021-11-30 12:57:50|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|0
1638277090000|2021-11-30 12:58:10|4137.45|4137.45|4137.45|4137.45|4137.45|4137.45|4137.45|4137.45|0
1638277100000|2021-11-30 12:58:20|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|4137.56|0
1638277110000|2021-11-30 12:58:30|4137.03|4137.03|4137.21|4137.21|4137.21|4137.21|4137.03|4137.03|0
1638277120000|2021-11-30 12:58:40|4136.51|4136.51|4135.99|4135.99|4136.51|4136.51|4135.99|4135.99|0
1638277130000|2021-11-30 12:58:50|4135.83|4135.83|4134.1|4134.1|4135.83|4135.83|4134.1|4134.1|0
1638277160000|2021-11-30 12:59:20|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|0
1638277190000|2021-11-30 12:59:50|4134.57|4134.57|4134.57|4134.57|4134.57|4134.57|4134.57|4134.57|0
1638277200000|2021-11-30 13:00:00|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|4134.45|0
1638277220000|2021-11-30 13:00:20|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|4135.15|0
1638277230000|2021-11-30 13:00:30|4135.48|4135.48|4136.45|4136.45|4136.45|4136.45|4135.48|4135.48|0
1638277240000|2021-11-30 13:00:40|4136.61|4136.61|4136.45|4136.45|4136.61|4136.61|4136.45|4136.45|0
1638277250000|2021-11-30 13:00:50|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|0
1638277260000|2021-11-30 13:01:00|4136.26|4136.26|4136.96|4136.96|4136.96|4136.96|4136.26|4136.26|0
1638277300000|2021-11-30 13:01:40|4136.64|4136.64|4136.8|4136.8|4136.8|4136.8|4136.64|4136.64|0
1638277310000|2021-11-30 13:01:50|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|4137.33|0
1638277340000|2021-11-30 13:02:20|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|4136.97|0
1638277350000|2021-11-30 13:02:30|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|0
1638277370000|2021-11-30 13:02:50|4136.27|4136.27|4136.27|4136.27|4136.27|4136.27|4136.27|4136.27|0
1638277380000|2021-11-30 13:03:00|4136.1|4136.1|4136.1|4136.1|4136.1|4136.1|4136.1|4136.1|0
1638277400000|2021-11-30 13:03:20|4136.8|4136.8|4136.27|4136.27|4136.8|4136.8|4136.27|4136.27|0
1638277440000|2021-11-30 13:04:00|4136.11|4136.11|4135.93|4135.93|4136.11|4136.11|4135.93|4135.93|0
1638277450000|2021-11-30 13:04:10|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|4136.23|0
1638277460000|2021-11-30 13:04:20|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|4136.18|0
1638277470000|2021-11-30 13:04:30|4135.48|4135.48|4134.55|4134.55|4135.48|4135.48|4134.2|4134.2|0
1638277490000|2021-11-30 13:04:50|4133.87|4133.87|4134.05|4134.05|4134.57|4134.57|4133.87|4133.87|0
1638277500000|2021-11-30 13:05:00|4133.89|4133.89|4133.66|4133.66|4133.89|4133.89|4133.26|4133.26|0
1638277510000|2021-11-30 13:05:10|4133.31|4133.31|4133.31|4133.31|4133.31|4133.31|4133.31|4133.31|0
1638277530000|2021-11-30 13:05:30|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|4134.01|0
1638277570000|2021-11-30 13:06:10|4133.31|4133.31|4133.05|4133.05|4133.48|4133.48|4133.05|4133.05|0
1638277580000|2021-11-30 13:06:20|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|4133.4|0
1638277590000|2021-11-30 13:06:30|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|4133.57|0
1638277600000|2021-11-30 13:06:40|4133.92|4133.92|4133.92|4133.92|4133.92|4133.92|4133.92|4133.92|0
1638277610000|2021-11-30 13:06:50|4134.8|4134.8|4133.57|4133.57|4134.8|4134.8|4133.57|4133.57|0
1638277630000|2021-11-30 13:07:10|4133.92|4133.92|4133.75|4133.75|4133.92|4133.92|4133.75|4133.75|0
1638277640000|2021-11-30 13:07:20|4133.89|4133.89|4134.23|4134.23|4134.23|4134.23|4133.89|4133.89|0
1638277650000|2021-11-30 13:07:30|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|4134.05|0
1638277660000|2021-11-30 13:07:40|4134.35|4134.35|4134.4|4134.4|4134.4|4134.4|4134.35|4134.35|0
1638277670000|2021-11-30 13:07:50|4134.25|4134.25|4135.81|4135.81|4135.81|4135.81|4134.25|4134.25|0
1638277710000|2021-11-30 13:08:30|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1638277740000|2021-11-30 13:09:00|4136.19|4136.19|4137.59|4137.59|4137.59|4137.59|4136.19|4136.19|0
1638277750000|2021-11-30 13:09:10|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|4137.94|0
1638277760000|2021-11-30 13:09:20|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|0
1638277800000|2021-11-30 13:10:00|4137.87|4137.87|4138.22|4138.22|4138.22|4138.22|4137.87|4137.87|0
1638277810000|2021-11-30 13:10:10|4138.4|4138.4|4139.6|4139.6|4139.6|4139.6|4138.4|4138.4|0
1638277830000|2021-11-30 13:10:30|4138.9|4138.9|4140.18|4140.18|4140.18|4140.18|4138.9|4138.9|0
1638277850000|2021-11-30 13:10:50|4139.48|4139.48|4140.01|4140.01|4140.01|4140.01|4139.48|4139.48|0
1638277870000|2021-11-30 13:11:10|4139.66|4139.66|4139.83|4139.83|4139.83|4139.83|4139.31|4139.31|0
1638277880000|2021-11-30 13:11:20|4140.36|4140.36|4140.36|4140.36|4140.36|4140.36|4140.36|4140.36|0
1638277890000|2021-11-30 13:11:30|4140.01|4140.01|4139.66|4139.66|4140.01|4140.01|4139.66|4139.66|0
1638277910000|2021-11-30 13:11:50|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|0
1638277920000|2021-11-30 13:12:00|4139.83|4139.83|4139.83|4139.83|4139.83|4139.83|4139.83|4139.83|0
1638277930000|2021-11-30 13:12:10|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|4139.66|0
1638277940000|2021-11-30 13:12:20|4140.18|4140.18|4140.88|4140.88|4140.88|4140.88|4140.18|4140.18|0
1638277960000|2021-11-30 13:12:40|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|4140.21|0
1638277970000|2021-11-30 13:12:50|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|4139.53|0
1638277990000|2021-11-30 13:13:10|4139.01|4139.01|4138.48|4138.48|4139.01|4139.01|4138.48|4138.48|0
1638278010000|2021-11-30 13:13:30|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|4138.13|0
1638278030000|2021-11-30 13:13:50|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|4137.25|0
1638278040000|2021-11-30 13:14:00|4137.15|4137.15|4137.15|4137.15|4137.15|4137.15|4137.15|4137.15|0
1638278060000|2021-11-30 13:14:20|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|4137.03|0
1638278070000|2021-11-30 13:14:30|4137.21|4137.21|4137.21|4137.21|4137.21|4137.21|4137.21|4137.21|0
1638278100000|2021-11-30 13:15:00|4137.71|4137.71|4137.9|4137.9|4137.9|4137.9|4137.54|4137.54|0
1638278110000|2021-11-30 13:15:10|4137.72|4137.72|4137.72|4137.72|4137.72|4137.72|4137.72|4137.72|0
1638278130000|2021-11-30 13:15:30|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|4137.37|0
1638278140000|2021-11-30 13:15:40|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|4137.49|0
1638278210000|2021-11-30 13:16:50|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|4136.61|0
1638278220000|2021-11-30 13:17:00|4136.96|4136.96|4137.19|4137.19|4137.19|4137.19|4136.96|4136.96|0
1638278230000|2021-11-30 13:17:10|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|4137.36|0
1638278240000|2021-11-30 13:17:20|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|4137.89|0
1638278260000|2021-11-30 13:17:40|4138.57|4138.57|4138.57|4138.57|4138.57|4138.57|4138.57|4138.57|0
1638278290000|2021-11-30 13:18:10|4138.22|4138.22|4138.04|4138.04|4138.22|4138.22|4138.04|4138.04|0
1638278300000|2021-11-30 13:18:20|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|0
1638278310000|2021-11-30 13:18:30|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|0
1638278320000|2021-11-30 13:18:40|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|4137.1|0
1638278370000|2021-11-30 13:19:30|4138.16|4138.16|4138.51|4138.51|4138.51|4138.51|4138.16|4138.16|0
1638278380000|2021-11-30 13:19:40|4138.86|4138.86|4138.68|4138.68|4138.86|4138.86|4138.51|4138.51|0
1638278400000|2021-11-30 13:20:00|4138.86|4138.86|4138.86|4138.86|4138.86|4138.86|4138.86|4138.86|0
1638278410000|2021-11-30 13:20:10|4139.03|4139.03|4139.03|4139.03|4139.03|4139.03|4139.03|4139.03|0
1638278430000|2021-11-30 13:20:30|4139.24|4139.24|4139.17|4139.17|4139.45|4139.45|4139.07|4139.07|0
1638278440000|2021-11-30 13:20:40|4139.01|4139.01|4139.01|4139.01|4139.01|4139.01|4139.01|4139.01|0
1638278480000|2021-11-30 13:21:20|4139.69|4139.69|4141.59|4141.59|4141.59|4141.59|4139.69|4139.69|0
1638278490000|2021-11-30 13:21:30|4141.41|4141.41|4141.62|4141.62|4141.62|4141.62|4141.3|4141.3|0
1638278510000|2021-11-30 13:21:50|4141.45|4141.45|4141.45|4141.45|4141.45|4141.45|4141.45|4141.45|0
1638278520000|2021-11-30 13:22:00|4141.62|4141.62|4141.46|4141.46|4141.62|4141.62|4141.46|4141.46|0
1638278530000|2021-11-30 13:22:10|4141.11|4141.11|4140.43|4140.43|4141.11|4141.11|4140.43|4140.43|0
1638278540000|2021-11-30 13:22:20|4140.96|4140.96|4141.66|4141.66|4141.66|4141.66|4140.96|4140.96|0
1638278560000|2021-11-30 13:22:40|4142.71|4142.71|4142.71|4142.71|4142.71|4142.71|4142.71|4142.71|0
1638278570000|2021-11-30 13:22:50|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|4143.41|0
1638278580000|2021-11-30 13:23:00|4144.12|4144.12|4144.12|4144.12|4144.12|4144.12|4144.12|4144.12|0
1638278590000|2021-11-30 13:23:10|4143.77|4143.77|4144.47|4144.47|4144.47|4144.47|4143.77|4143.77|0
1638278600000|2021-11-30 13:23:20|4144.82|4144.82|4145.58|4145.58|4145.58|4145.58|4144.82|4144.82|0
1638278650000|2021-11-30 13:24:10|4145.75|4145.75|4145.75|4145.75|4145.75|4145.75|4145.75|4145.75|0
1638278660000|2021-11-30 13:24:20|4146.1|4146.1|4146.1|4146.1|4146.1|4146.1|4146.1|4146.1|0
1638278670000|2021-11-30 13:24:30|4146.8|4146.8|4147.51|4147.51|4147.51|4147.51|4146.8|4146.8|0
1638278680000|2021-11-30 13:24:40|4147.16|4147.16|4147.16|4147.16|4147.16|4147.16|4147.16|4147.16|0
1638278720000|2021-11-30 13:25:20|4147.68|4147.68|4148.21|4148.21|4148.56|4148.56|4147.68|4147.68|0
1638278730000|2021-11-30 13:25:30|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|4148.16|0
1638278740000|2021-11-30 13:25:40|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|4147.63|0
1638278750000|2021-11-30 13:25:50|4147.84|4147.84|4148.19|4148.19|4148.19|4148.19|4147.31|4147.31|0
1638278760000|2021-11-30 13:26:00|4148.54|4148.54|4149.22|4149.22|4149.22|4149.22|4148.54|4148.54|0
1638278770000|2021-11-30 13:26:10|4149.39|4149.39|4149.39|4149.39|4149.39|4149.39|4149.39|4149.39|0
1638278790000|2021-11-30 13:26:30|4148.69|4148.69|4149.16|4149.16|4149.16|4149.16|4148.69|4148.69|0
1638278800000|2021-11-30 13:26:40|4149.69|4149.69|4150.04|4150.04|4150.04|4150.04|4149.69|4149.69|0
1638278810000|2021-11-30 13:26:50|4149.87|4149.87|4150.92|4150.92|4150.92|4150.92|4149.87|4149.87|0
1638278820000|2021-11-30 13:27:00|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|4151.25|0
1638278830000|2021-11-30 13:27:10|4150.37|4150.37|4151.08|4151.08|4151.08|4151.08|4150.37|4150.37|0
1638278840000|2021-11-30 13:27:20|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|4150.55|0
1638278850000|2021-11-30 13:27:30|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|4150.73|0
1638278860000|2021-11-30 13:27:40|4150.02|4150.02|4151.25|4151.25|4151.25|4151.25|4150.02|4150.02|0
1638278880000|2021-11-30 13:28:00|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|4151.93|0
1638278890000|2021-11-30 13:28:10|4151.49|4151.49|4151.93|4151.93|4151.93|4151.93|4151.49|4151.49|0
1638278900000|2021-11-30 13:28:20|4152.1|4152.1|4151.84|4151.84|4152.1|4152.1|4151.84|4151.84|0
1638278930000|2021-11-30 13:28:50|4151.66|4151.66|4151.78|4151.78|4151.78|4151.78|4151.66|4151.66|0
1638278940000|2021-11-30 13:29:00|4150.73|4150.73|4150.05|4150.05|4150.73|4150.73|4150.05|4150.05|0
1638278950000|2021-11-30 13:29:10|4149|4149|4149|4149|4149|4149|4149|4149|0
1638278980000|2021-11-30 13:29:40|4148.12|4148.12|4147.45|4147.45|4148.12|4148.12|4147.45|4147.45|0
1638278990000|2021-11-30 13:29:50|4146.75|4146.75|4146.75|4146.75|4146.75|4146.75|4146.75|4146.75|0
1638279000000|2021-11-30 13:30:00|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|4147.1|0
1638279010000|2021-11-30 13:30:10|4147.45|4147.45|4146.4|4146.4|4147.45|4147.45|4146.4|4146.4|0
1638279030000|2021-11-30 13:30:30|4146.55|4146.55|4147.38|4147.38|4147.38|4147.38|4146.55|4146.55|0
1638279060000|2021-11-30 13:31:00|4146.7|4146.7|4146.7|4146.7|4146.7|4146.7|4146.7|4146.7|0
1638279070000|2021-11-30 13:31:10|4147.38|4147.38|4147.38|4147.38|4147.38|4147.38|4147.38|4147.38|0
1638279080000|2021-11-30 13:31:20|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|4148.05|0
1638279090000|2021-11-30 13:31:30|4147.88|4147.88|4148.4|4148.4|4148.4|4148.4|4147.88|4147.88|0
1638279130000|2021-11-30 13:32:10|4148.93|4148.93|4149.11|4149.11|4149.11|4149.11|4148.93|4148.93|0
1638279160000|2021-11-30 13:32:40|4149.78|4149.78|4149.1|4149.1|4149.78|4149.78|4149.1|4149.1|0
1638279180000|2021-11-30 13:33:00|4149.27|4149.27|4150.47|4150.47|4150.47|4150.47|4149.27|4149.27|0
1638279190000|2021-11-30 13:33:10|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|0
1638279200000|2021-11-30 13:33:20|4150.64|4150.64|4151.69|4151.69|4151.69|4151.69|4150.64|4150.64|0
1638279210000|2021-11-30 13:33:30|4152.04|4152.04|4152.22|4152.22|4152.22|4152.22|4152.04|4152.04|0
1638279240000|2021-11-30 13:34:00|4152.38|4152.38|4153.36|4153.36|4153.36|4153.36|4152.38|4152.38|0
1638279250000|2021-11-30 13:34:10|4153.01|4153.01|4152.69|4152.69|4153.01|4153.01|4152.69|4152.69|0
1638279260000|2021-11-30 13:34:20|4152.9|4152.9|4153|4153|4153|4153|4152.9|4152.9|0
1638279270000|2021-11-30 13:34:30|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|4153.68|0
1638279280000|2021-11-30 13:34:40|4153.5|4153.5|4154.03|4154.03|4154.03|4154.03|4153.15|4153.15|0
1638279290000|2021-11-30 13:34:50|4154.35|4154.35|4156.55|4156.55|4156.55|4156.55|4154|4154|0
1638279300000|2021-11-30 13:35:00|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|0
1638279310000|2021-11-30 13:35:10|4158.08|4158.08|4158.95|4158.95|4158.95|4158.95|4158.08|4158.08|0
1638279320000|2021-11-30 13:35:20|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|0
1638279360000|2021-11-30 13:36:00|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|0
1638279370000|2021-11-30 13:36:10|4158.8|4158.8|4160.21|4160.21|4160.21|4160.21|4158.8|4158.8|0
1638279390000|2021-11-30 13:36:30|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|4160.03|0
1638279400000|2021-11-30 13:36:40|4159.86|4159.86|4159.18|4159.18|4159.86|4159.86|4159.18|4159.18|0
1638279410000|2021-11-30 13:36:50|4158.51|4158.51|4158.86|4158.86|4158.86|4158.86|4158.51|4158.51|0
1638279420000|2021-11-30 13:37:00|4157.98|4157.98|4157.75|4157.75|4157.98|4157.98|4157.1|4157.1|0
1638279430000|2021-11-30 13:37:10|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|0
1638279450000|2021-11-30 13:37:30|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|0
1638279460000|2021-11-30 13:37:40|4158.27|4158.27|4157.39|4157.39|4158.8|4158.8|4157.39|4157.39|0
1638279470000|2021-11-30 13:37:50|4158.62|4158.62|4158.95|4158.95|4158.95|4158.95|4158.62|4158.62|0
1638279480000|2021-11-30 13:38:00|4159.48|4159.48|4158.95|4158.95|4159.48|4159.48|4158.95|4158.95|0
1638279490000|2021-11-30 13:38:10|4159.48|4159.48|4159.13|4159.13|4159.48|4159.48|4159.13|4159.13|0
1638279500000|2021-11-30 13:38:20|4159.27|4159.27|4159.16|4159.16|4159.27|4159.27|4159.16|4159.16|0
1638279510000|2021-11-30 13:38:30|4160.21|4160.21|4161|4161|4161|4161|4160.21|4160.21|0
1638279530000|2021-11-30 13:38:50|4161.35|4161.35|4161.7|4161.7|4161.7|4161.7|4161.35|4161.35|0
1638279540000|2021-11-30 13:39:00|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|0
1638279550000|2021-11-30 13:39:10|4162.05|4162.05|4162.58|4162.58|4162.58|4162.58|4162.05|4162.05|0
1638279560000|2021-11-30 13:39:20|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|0
1638279580000|2021-11-30 13:39:40|4163.63|4163.63|4163.98|4163.98|4163.98|4163.98|4163.63|4163.63|0
1638279600000|2021-11-30 13:40:00|4163.46|4163.46|4162.75|4162.75|4163.46|4163.46|4162.75|4162.75|0
1638279610000|2021-11-30 13:40:10|4162.87|4162.87|4162.87|4162.87|4162.87|4162.87|4162.87|4162.87|0
1638279630000|2021-11-30 13:40:30|4162.2|4162.2|4163.55|4163.55|4163.55|4163.55|4162.2|4162.2|0
1638279660000|2021-11-30 13:41:00|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|4163.72|0
1638279680000|2021-11-30 13:41:20|4164.78|4164.78|4164.22|4164.22|4164.78|4164.78|4164.07|4164.07|0
1638279690000|2021-11-30 13:41:30|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|0
1638279730000|2021-11-30 13:42:10|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|0
1638279790000|2021-11-30 13:43:10|4164.37|4164.37|4164.72|4164.72|4164.72|4164.72|4164.02|4164.02|0
1638279810000|2021-11-30 13:43:30|4164.02|4164.02|4161.94|4161.94|4164.02|4164.02|4161.94|4161.94|0
1638279830000|2021-11-30 13:43:50|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|0
1638279850000|2021-11-30 13:44:10|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|0
1638279860000|2021-11-30 13:44:20|4162.29|4162.29|4163.49|4163.49|4163.49|4163.49|4162.29|4162.29|0
1638279870000|2021-11-30 13:44:30|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|4163.65|0
1638279910000|2021-11-30 13:45:10|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|4164.53|0
1638279920000|2021-11-30 13:45:20|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1638279930000|2021-11-30 13:45:30|4164.39|4164.39|4164.74|4164.74|4164.74|4164.74|4164.39|4164.39|0
1638279950000|2021-11-30 13:45:50|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1638279960000|2021-11-30 13:46:00|4164.39|4164.39|4164.04|4164.04|4164.39|4164.39|4164.04|4164.04|0
1638279970000|2021-11-30 13:46:10|4163.69|4163.69|4163.86|4163.86|4163.86|4163.86|4163.69|4163.69|0
1638280010000|2021-11-30 13:46:50|4163.81|4163.81|4163.81|4163.81|4163.81|4163.81|4163.81|4163.81|0
1638280020000|2021-11-30 13:47:00|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|0
1638280040000|2021-11-30 13:47:20|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|4163.11|0
1638280050000|2021-11-30 13:47:30|4163.81|4163.81|4164.54|4164.54|4164.54|4164.54|4163.66|4163.66|0
1638280060000|2021-11-30 13:47:40|4163.84|4163.84|4164.39|4164.39|4164.51|4164.51|4163.84|4163.84|0
1638280070000|2021-11-30 13:47:50|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|0
1638280080000|2021-11-30 13:48:00|4164.9|4164.9|4165.45|4165.45|4165.45|4165.45|4164.9|4164.9|0
1638280110000|2021-11-30 13:48:30|4166.15|4166.15|4166.83|4166.83|4166.83|4166.83|4166.15|4166.15|0
1638280120000|2021-11-30 13:48:40|4166.3|4166.3|4166.19|4166.19|4166.3|4166.3|4166.19|4166.19|0
1638280130000|2021-11-30 13:48:50|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|0
1638280140000|2021-11-30 13:49:00|4166.22|4166.22|4166.33|4166.33|4166.33|4166.33|4166.22|4166.22|0
1638280180000|2021-11-30 13:49:40|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|4166.15|0
1638280190000|2021-11-30 13:49:50|4166.85|4166.85|4166.85|4166.85|4166.85|4166.85|4166.85|4166.85|0
1638280200000|2021-11-30 13:50:00|4167.73|4167.73|4166.91|4166.91|4167.73|4167.73|4166.91|4166.91|0
1638280210000|2021-11-30 13:50:10|4166.55|4166.55|4167.23|4167.23|4167.23|4167.23|4166.55|4166.55|0
1638280220000|2021-11-30 13:50:20|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|4168.11|0
1638280230000|2021-11-30 13:50:30|4167.23|4167.23|4166.9|4166.9|4168.28|4168.28|4166.9|4166.9|0
1638280240000|2021-11-30 13:50:40|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|0
1638280250000|2021-11-30 13:50:50|4166.58|4166.58|4166.76|4166.76|4166.76|4166.76|4166.58|4166.58|0
1638280270000|2021-11-30 13:51:10|4166.41|4166.41|4166.41|4166.41|4166.41|4166.41|4166.41|4166.41|0
1638280280000|2021-11-30 13:51:20|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|0
1638280290000|2021-11-30 13:51:30|4166.74|4166.74|4166.85|4166.85|4166.85|4166.85|4166.74|4166.74|0
1638280300000|2021-11-30 13:51:40|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|4166.73|0
1638280310000|2021-11-30 13:51:50|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|0
1638280320000|2021-11-30 13:52:00|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|0
1638280330000|2021-11-30 13:52:10|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|0
1638280340000|2021-11-30 13:52:20|4167.65|4167.65|4167.6|4167.6|4167.65|4167.65|4167.6|4167.6|0
1638280350000|2021-11-30 13:52:30|4167.77|4167.77|4167.25|4167.25|4167.77|4167.77|4167.25|4167.25|0
1638280360000|2021-11-30 13:52:40|4169|4169|4169|4169|4169|4169|4169|4169|0
1638280390000|2021-11-30 13:53:10|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|0
1638280400000|2021-11-30 13:53:20|4169|4169|4168.65|4168.65|4169|4169|4168.65|4168.65|0
1638280410000|2021-11-30 13:53:30|4168.82|4168.82|4169.88|4169.88|4170.23|4170.23|4168.82|4168.82|0
1638280430000|2021-11-30 13:53:50|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|0
1638280440000|2021-11-30 13:54:00|4169.32|4169.32|4168.97|4168.97|4169.32|4169.32|4168.97|4168.97|0
1638280460000|2021-11-30 13:54:20|4168.62|4168.62|4168.68|4168.68|4168.8|4168.8|4168.62|4168.62|0
1638280470000|2021-11-30 13:54:30|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|0
1638280500000|2021-11-30 13:55:00|4169.73|4169.73|4170.61|4170.61|4170.61|4170.61|4169.73|4169.73|0
1638280510000|2021-11-30 13:55:10|4171.13|4171.13|4171.13|4171.13|4171.13|4171.13|4171.13|4171.13|0
1638280520000|2021-11-30 13:55:20|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|0
1638280530000|2021-11-30 13:55:30|4171.13|4171.13|4171.13|4171.13|4171.13|4171.13|4170.61|4170.61|0
1638280540000|2021-11-30 13:55:40|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|0
1638280550000|2021-11-30 13:55:50|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|0
1638280570000|2021-11-30 13:56:10|4171.31|4171.31|4171.66|4171.66|4171.66|4171.66|4171.31|4171.31|0
1638280590000|2021-11-30 13:56:30|4172.01|4172.01|4171.48|4171.48|4172.01|4172.01|4171.48|4171.48|0
1638280600000|2021-11-30 13:56:40|4171.63|4171.63|4171.63|4171.63|4171.63|4171.63|4171.63|4171.63|0
1638280610000|2021-11-30 13:56:50|4172.33|4172.33|4171.81|4171.81|4173.39|4173.39|4171.81|4171.81|0
1638280630000|2021-11-30 13:57:10|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|4171.52|0
1638280640000|2021-11-30 13:57:20|4170.46|4170.46|4171.81|4171.81|4171.81|4171.81|4170.46|4170.46|0
1638280660000|2021-11-30 13:57:40|4170.24|4170.24|4171.29|4171.29|4171.29|4171.29|4170.24|4170.24|0
1638280670000|2021-11-30 13:57:50|4171.81|4171.81|4171.99|4171.99|4171.99|4171.99|4171.81|4171.81|0
1638280690000|2021-11-30 13:58:10|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|0
1638280710000|2021-11-30 13:58:30|4171.99|4171.99|4172.52|4172.52|4172.52|4172.52|4171.99|4171.99|0
1638280720000|2021-11-30 13:58:40|4171.64|4171.64|4172.69|4172.69|4172.69|4172.69|4171.11|4171.11|0
1638280730000|2021-11-30 13:58:50|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|0
1638280740000|2021-11-30 13:59:00|4172.63|4172.63|4173.63|4173.63|4173.63|4173.63|4172.63|4172.63|0
1638280750000|2021-11-30 13:59:10|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|0
1638280760000|2021-11-30 13:59:20|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1638280780000|2021-11-30 13:59:40|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|0
1638280800000|2021-11-30 14:00:00|4172.98|4172.98|4172.51|4172.51|4172.98|4172.98|4172.51|4172.51|0
1638280810000|2021-11-30 14:00:10|4173.39|4173.39|4173.56|4173.56|4173.56|4173.56|4172.86|4172.86|0
1638280820000|2021-11-30 14:00:20|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|0
1638280840000|2021-11-30 14:00:40|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|0
1638280850000|2021-11-30 14:00:50|4171.63|4171.63|4170.93|4170.93|4171.63|4171.63|4170.93|4170.93|0
1638280860000|2021-11-30 14:01:00|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|0
1638280870000|2021-11-30 14:01:10|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1638280880000|2021-11-30 14:01:20|4170.24|4170.24|4169.71|4169.71|4170.24|4170.24|4169.71|4169.71|0
1638280900000|2021-11-30 14:01:40|4169.53|4169.53|4169.88|4169.88|4169.88|4169.88|4169.18|4169.18|0
1638280910000|2021-11-30 14:01:50|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|0
1638280930000|2021-11-30 14:02:10|4169.64|4169.64|4171.51|4171.51|4171.51|4171.51|4169.64|4169.64|0
1638280940000|2021-11-30 14:02:20|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|4170.98|0
1638280980000|2021-11-30 14:03:00|4170.46|4170.46|4169.23|4169.23|4170.81|4170.81|4169.23|4169.23|0
1638280990000|2021-11-30 14:03:10|4170.58|4170.58|4171.93|4171.93|4171.93|4171.93|4170.58|4170.58|0
1638281000000|2021-11-30 14:03:20|4172.81|4172.81|4173.84|4173.84|4173.84|4173.84|4172.81|4172.81|0
1638281010000|2021-11-30 14:03:30|4173.16|4173.16|4173.36|4173.36|4173.51|4173.51|4173.16|4173.16|0
1638281020000|2021-11-30 14:03:40|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|0
1638281040000|2021-11-30 14:04:00|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|4172.01|0
1638281050000|2021-11-30 14:04:10|4172.69|4172.69|4171.46|4171.46|4172.69|4172.69|4171.46|4171.46|0
1638281060000|2021-11-30 14:04:20|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|0
1638281070000|2021-11-30 14:04:30|4172.28|4172.28|4172.43|4172.43|4172.43|4172.43|4172.28|4172.28|0
1638281090000|2021-11-30 14:04:50|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|0
1638281110000|2021-11-30 14:05:10|4174.13|4174.13|4174.13|4174.13|4174.13|4174.13|4174.13|4174.13|0
1638281120000|2021-11-30 14:05:20|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|0
1638281140000|2021-11-30 14:05:40|4173.52|4173.52|4172.14|4172.14|4173.52|4173.52|4172.14|4172.14|0
1638281150000|2021-11-30 14:05:50|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|0
1638281160000|2021-11-30 14:06:00|4172.16|4172.16|4172.56|4172.56|4172.56|4172.56|4172.16|4172.16|0
1638281170000|2021-11-30 14:06:10|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|0
1638281190000|2021-11-30 14:06:30|4173.59|4173.59|4173.7|4173.7|4173.7|4173.7|4173.59|4173.59|0
1638281200000|2021-11-30 14:06:40|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|4174.05|0
1638281220000|2021-11-30 14:07:00|4172.99|4172.99|4174.55|4174.55|4174.55|4174.55|4172.99|4172.99|0
1638281260000|2021-11-30 14:07:40|4173.87|4173.87|4173.34|4173.34|4173.87|4173.87|4173.34|4173.34|0
1638281270000|2021-11-30 14:07:50|4173.87|4173.87|4173.87|4173.87|4173.87|4173.87|4173.87|4173.87|0
1638281280000|2021-11-30 14:08:00|4174.22|4174.22|4174.38|4174.38|4174.38|4174.38|4174.22|4174.22|0
1638281290000|2021-11-30 14:08:10|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|0
1638281330000|2021-11-30 14:08:50|4173.68|4173.68|4173.83|4173.83|4173.83|4173.83|4173.68|4173.68|0
1638281350000|2021-11-30 14:09:10|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|0
1638281380000|2021-11-30 14:09:40|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|0
1638281390000|2021-11-30 14:09:50|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|0
1638281400000|2021-11-30 14:10:00|4172.95|4172.95|4172.83|4172.83|4172.95|4172.95|4172.83|4172.83|0
1638281450000|2021-11-30 14:10:50|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|0
1638281460000|2021-11-30 14:11:00|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|0
1638281470000|2021-11-30 14:11:10|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|0
1638281480000|2021-11-30 14:11:20|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|0
1638281490000|2021-11-30 14:11:30|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|0
1638281500000|2021-11-30 14:11:40|4175.18|4175.18|4175.18|4175.18|4175.18|4175.18|4175.18|4175.18|0
1638281510000|2021-11-30 14:11:50|4175.35|4175.35|4174.68|4174.68|4175.35|4175.35|4174.68|4174.68|0
1638281520000|2021-11-30 14:12:00|4174.53|4174.53|4175.06|4175.06|4175.06|4175.06|4174.53|4174.53|0
1638281540000|2021-11-30 14:12:20|4174.88|4174.88|4174.35|4174.35|4174.88|4174.88|4174.35|4174.35|0
1638281560000|2021-11-30 14:12:40|4174.53|4174.53|4174.53|4174.53|4174.53|4174.53|4174.53|4174.53|0
1638281570000|2021-11-30 14:12:50|4174.18|4174.18|4174.33|4174.33|4174.33|4174.33|4174|4174|0
1638281580000|2021-11-30 14:13:00|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|0
1638281590000|2021-11-30 14:13:10|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|0
1638281600000|2021-11-30 14:13:20|4174.27|4174.27|4174.27|4174.27|4174.27|4174.27|4174.27|4174.27|0
1638281630000|2021-11-30 14:13:50|4173.57|4173.57|4174.62|4174.62|4174.62|4174.62|4173.57|4173.57|0
1638281640000|2021-11-30 14:14:00|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1638281650000|2021-11-30 14:14:10|4173.1|4173.1|4172.28|4172.28|4173.28|4173.28|4172.1|4172.1|0
1638281660000|2021-11-30 14:14:20|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|0
1638281670000|2021-11-30 14:14:30|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|0
1638281680000|2021-11-30 14:14:40|4174.36|4174.36|4174.18|4174.18|4174.36|4174.36|4174.18|4174.18|0
1638281710000|2021-11-30 14:15:10|4174.71|4174.71|4173.65|4173.65|4174.71|4174.71|4173.65|4173.65|0
1638281740000|2021-11-30 14:15:40|4173.83|4173.83|4173.65|4173.65|4173.83|4173.83|4173.65|4173.65|0
1638281750000|2021-11-30 14:15:50|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|4173.77|0
1638281760000|2021-11-30 14:16:00|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1638281770000|2021-11-30 14:16:10|4173.43|4173.43|4172.91|4172.91|4173.43|4173.43|4172.91|4172.91|0
1638281790000|2021-11-30 14:16:30|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|0
1638281800000|2021-11-30 14:16:40|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|0
1638281810000|2021-11-30 14:16:50|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|0
1638281820000|2021-11-30 14:17:00|4173.4|4173.4|4173.61|4173.61|4173.61|4173.61|4173.4|4173.4|0
1638281830000|2021-11-30 14:17:10|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|0
1638281840000|2021-11-30 14:17:20|4172.74|4172.74|4172.56|4172.56|4172.74|4172.74|4172.56|4172.56|0
1638281860000|2021-11-30 14:17:40|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|4172.91|0
1638281880000|2021-11-30 14:18:00|4173.59|4173.59|4173.74|4173.74|4173.74|4173.74|4173.59|4173.59|0
1638281900000|2021-11-30 14:18:20|4173.79|4173.79|4173.79|4173.79|4173.79|4173.79|4173.79|4173.79|0
1638281940000|2021-11-30 14:19:00|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|0
1638281950000|2021-11-30 14:19:10|4173.12|4173.12|4173.29|4173.29|4173.29|4173.29|4173.12|4173.12|0
1638281960000|2021-11-30 14:19:20|4173.13|4173.13|4173.29|4173.29|4173.29|4173.29|4173.13|4173.13|0
1638281980000|2021-11-30 14:19:40|4173.47|4173.47|4175.19|4175.19|4175.19|4175.19|4173.47|4173.47|0
1638281990000|2021-11-30 14:19:50|4175.31|4175.31|4175.99|4175.99|4175.99|4175.99|4175.31|4175.31|0
1638282000000|2021-11-30 14:20:00|4177.34|4177.34|4177.72|4177.72|4178.01|4178.01|4177.34|4177.34|0
1638282010000|2021-11-30 14:20:10|4177.37|4177.37|4176.14|4176.14|4177.9|4177.9|4175.79|4175.79|0
1638282040000|2021-11-30 14:20:40|4176.29|4176.29|4176.44|4176.44|4176.44|4176.44|4176.29|4176.29|0
1638282050000|2021-11-30 14:20:50|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|4175.38|4175.38|0
1638282060000|2021-11-30 14:21:00|4175.38|4175.38|4176.07|4176.07|4176.42|4176.42|4175.38|4175.38|0
1638282070000|2021-11-30 14:21:10|4175.55|4175.55|4175.9|4175.9|4175.9|4175.9|4175.55|4175.55|0
1638282080000|2021-11-30 14:21:20|4176.25|4176.25|4176.99|4176.99|4177.04|4177.04|4176.25|4176.25|0
1638282090000|2021-11-30 14:21:30|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|0
1638282110000|2021-11-30 14:21:50|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|4176.87|0
1638282120000|2021-11-30 14:22:00|4176.34|4176.34|4176.34|4176.34|4176.34|4176.34|4176.34|4176.34|0
1638282140000|2021-11-30 14:22:20|4175.99|4175.99|4176.22|4176.22|4176.22|4176.22|4175.99|4175.99|0
1638282160000|2021-11-30 14:22:40|4176.38|4176.38|4176.21|4176.21|4176.38|4176.38|4176.21|4176.21|0
1638282200000|2021-11-30 14:23:20|4176.09|4176.09|4176.09|4176.09|4176.09|4176.09|4176.09|4176.09|0
1638282220000|2021-11-30 14:23:40|4175.91|4175.91|4176.09|4176.09|4176.09|4176.09|4175.91|4175.91|0
1638282230000|2021-11-30 14:23:50|4175.74|4175.74|4174.71|4174.71|4175.74|4175.74|4174.71|4174.71|0
1638282250000|2021-11-30 14:24:10|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|0
1638282270000|2021-11-30 14:24:30|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|0
1638282280000|2021-11-30 14:24:40|4172.96|4172.96|4173.63|4173.63|4173.63|4173.63|4172.96|4172.96|0
1638282290000|2021-11-30 14:24:50|4173.28|4173.28|4171.56|4171.56|4173.28|4173.28|4171.56|4171.56|0
1638282300000|2021-11-30 14:25:00|4170.88|4170.88|4170.35|4170.35|4170.88|4170.88|4170.35|4170.35|0
1638282310000|2021-11-30 14:25:10|4170|4170|4171.23|4171.23|4171.23|4171.23|4170|4170|0
1638282360000|2021-11-30 14:26:00|4171.76|4171.76|4171.93|4171.93|4172.28|4172.28|4171.76|4171.76|0
1638282370000|2021-11-30 14:26:10|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|0
1638282390000|2021-11-30 14:26:30|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|0
1638282400000|2021-11-30 14:26:40|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1638282410000|2021-11-30 14:26:50|4171.49|4171.49|4172.34|4172.34|4172.34|4172.34|4171.49|4171.49|0
1638282430000|2021-11-30 14:27:10|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|0
1638282440000|2021-11-30 14:27:20|4171.3|4171.3|4170.95|4170.95|4171.3|4171.3|4170.95|4170.95|0
1638282450000|2021-11-30 14:27:30|4170.28|4170.28|4169.58|4169.58|4170.28|4170.28|4169.58|4169.58|0
1638282460000|2021-11-30 14:27:40|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|4169.46|0
1638282490000|2021-11-30 14:28:10|4168.58|4168.58|4168.88|4168.88|4168.88|4168.88|4168.58|4168.58|0
1638282520000|2021-11-30 14:28:40|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|0
1638282540000|2021-11-30 14:29:00|4169.05|4169.05|4169.46|4169.46|4169.58|4169.58|4169.05|4169.05|0
1638282550000|2021-11-30 14:29:10|4169.34|4169.34|4170.02|4170.02|4170.72|4170.72|4169.34|4169.34|0
1638282560000|2021-11-30 14:29:20|4169.32|4169.32|4168.97|4168.97|4169.32|4169.32|4168.62|4168.62|0
1638282570000|2021-11-30 14:29:30|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|0
1638282580000|2021-11-30 14:29:40|4169.96|4169.96|4170.64|4170.64|4170.64|4170.64|4169.96|4169.96|0
1638282590000|2021-11-30 14:29:50|4170.46|4170.46|4170.64|4170.64|4170.64|4170.64|4170.46|4170.46|0
1638282600000|2021-11-30 14:30:00|4171.34|4171.34|4171.51|4171.51|4171.51|4171.51|4170.64|4170.64|0
1638282610000|2021-11-30 14:30:10|4171.34|4171.34|4171.57|4171.57|4172.51|4172.51|4171.16|4171.16|0
1638282620000|2021-11-30 14:30:20|4171.75|4171.75|4172.28|4172.28|4172.98|4172.98|4171.57|4171.57|0
1638282630000|2021-11-30 14:30:30|4171.75|4171.75|4169.99|4169.99|4171.75|4171.75|4169.35|4169.35|0
1638282640000|2021-11-30 14:30:40|4170.17|4170.17|4170.17|4170.17|4170.69|4170.69|4169.99|4169.99|0
1638282650000|2021-11-30 14:30:50|4170.11|4170.11|4171.61|4171.61|4171.61|4171.61|4170.11|4170.11|0
1638282660000|2021-11-30 14:31:00|4171.08|4171.08|4172.82|4172.82|4173.17|4173.17|4171.08|4171.08|0
1638282670000|2021-11-30 14:31:10|4173.49|4173.49|4172.62|4172.62|4173.49|4173.49|4172.62|4172.62|0
1638282680000|2021-11-30 14:31:20|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|0
1638282690000|2021-11-30 14:31:30|4172.79|4172.79|4171.59|4171.59|4172.79|4172.79|4171.59|4171.59|0
1638282700000|2021-11-30 14:31:40|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|0
1638282710000|2021-11-30 14:31:50|4171.91|4171.91|4171.24|4171.24|4171.91|4171.91|4171.24|4171.24|0
1638282720000|2021-11-30 14:32:00|4171.41|4171.41|4172.77|4172.77|4172.77|4172.77|4171.41|4171.41|0
1638282730000|2021-11-30 14:32:10|4172.09|4172.09|4171.56|4171.56|4172.09|4172.09|4171.56|4171.56|0
1638282740000|2021-11-30 14:32:20|4170.89|4170.89|4172.12|4172.12|4172.12|4172.12|4170.89|4170.89|0
1638282750000|2021-11-30 14:32:30|4172.82|4172.82|4173.99|4173.99|4173.99|4173.99|4172.82|4172.82|0
1638282760000|2021-11-30 14:32:40|4174.66|4174.66|4175.51|4175.51|4175.86|4175.86|4174.66|4174.66|0
1638282770000|2021-11-30 14:32:50|4175.16|4175.16|4174.51|4174.51|4175.51|4175.51|4174.16|4174.16|0
1638282780000|2021-11-30 14:33:00|4173.84|4173.84|4172.82|4172.82|4173.99|4173.99|4172.82|4172.82|0
1638282790000|2021-11-30 14:33:10|4173.34|4173.34|4173.56|4173.56|4173.56|4173.56|4172.11|4172.11|0
1638282800000|2021-11-30 14:33:20|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|0
1638282810000|2021-11-30 14:33:30|4173.39|4173.39|4172.33|4172.33|4173.39|4173.39|4172.33|4172.33|0
1638282820000|2021-11-30 14:33:40|4172.15|4172.15|4171.1|4171.1|4172.15|4172.15|4171.1|4171.1|0
1638282830000|2021-11-30 14:33:50|4170.43|4170.43|4170.95|4170.95|4170.95|4170.95|4170.43|4170.43|0
1638282840000|2021-11-30 14:34:00|4171.65|4171.65|4172.01|4172.01|4172.01|4172.01|4171.65|4171.65|0
1638282850000|2021-11-30 14:34:10|4172.71|4172.71|4172.18|4172.18|4172.71|4172.71|4172.18|4172.18|0
1638282860000|2021-11-30 14:34:20|4171.5|4171.5|4170.28|4170.28|4171.5|4171.5|4170.28|4170.28|0
1638282870000|2021-11-30 14:34:30|4169.4|4169.4|4168.72|4168.72|4169.4|4169.4|4168.72|4168.72|0
1638282880000|2021-11-30 14:34:40|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|4168.37|0
1638282890000|2021-11-30 14:34:50|4167.7|4167.7|4167.7|4167.7|4167.7|4167.7|4167.7|4167.7|0
1638282900000|2021-11-30 14:35:00|4167.17|4167.17|4166.17|4166.17|4167.17|4167.17|4166.02|4166.02|0
1638282910000|2021-11-30 14:35:10|4166.52|4166.52|4164.71|4164.71|4166.52|4166.52|4164.71|4164.71|0
1638282930000|2021-11-30 14:35:30|4163.84|4163.84|4164.19|4164.19|4164.19|4164.19|4163.84|4163.84|0
1638282940000|2021-11-30 14:35:40|4164.36|4164.36|4164.71|4164.71|4165.24|4165.24|4163.84|4163.84|0
1638282950000|2021-11-30 14:35:50|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|0
1638282960000|2021-11-30 14:36:00|4165.88|4165.88|4165.73|4165.73|4166.21|4166.21|4165.73|4165.73|0
1638282970000|2021-11-30 14:36:10|4166.41|4166.41|4165.88|4165.88|4166.41|4166.41|4165.86|4165.86|0
1638282990000|2021-11-30 14:36:30|4164.51|4164.51|4164.34|4164.34|4164.69|4164.69|4163.14|4163.14|0
1638283000000|2021-11-30 14:36:40|4164.69|4164.69|4163.83|4163.83|4164.69|4164.69|4162.63|4162.63|0
1638283010000|2021-11-30 14:36:50|4163.15|4163.15|4163.15|4163.15|4163.5|4163.5|4163.15|4163.15|0
1638283020000|2021-11-30 14:37:00|4163.33|4163.33|4164.03|4164.03|4164.03|4164.03|4163.33|4163.33|0
1638283030000|2021-11-30 14:37:10|4163.68|4163.68|4163.85|4163.85|4163.85|4163.85|4163.68|4163.68|0
1638283040000|2021-11-30 14:37:20|4163.5|4163.5|4164.03|4164.03|4164.03|4164.03|4163.5|4163.5|0
1638283050000|2021-11-30 14:37:30|4163.85|4163.85|4164.37|4164.37|4165.24|4165.24|4163.85|4163.85|0
1638283060000|2021-11-30 14:37:40|4164.89|4164.89|4163.46|4163.46|4164.89|4164.89|4163.46|4163.46|0
1638283070000|2021-11-30 14:37:50|4164.14|4164.14|4166.4|4166.4|4166.72|4166.72|4164.14|4164.14|0
1638283080000|2021-11-30 14:38:00|4166.25|4166.25|4167.45|4167.45|4167.45|4167.45|4166.25|4166.25|0
1638283090000|2021-11-30 14:38:10|4167.27|4167.27|4167.27|4167.27|4167.27|4167.27|4167.1|4167.1|0
1638283100000|2021-11-30 14:38:20|4167.33|4167.33|4164.9|4164.9|4167.33|4167.33|4164.9|4164.9|0
1638283110000|2021-11-30 14:38:30|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|0
1638283120000|2021-11-30 14:38:40|4164.87|4164.87|4164.69|4164.69|4164.87|4164.87|4164.69|4164.69|0
1638283130000|2021-11-30 14:38:50|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|4164.34|0
1638283140000|2021-11-30 14:39:00|4164.46|4164.46|4162.73|4162.73|4164.46|4164.46|4162.73|4162.73|0
1638283150000|2021-11-30 14:39:10|4162.56|4162.56|4160.3|4160.3|4162.56|4162.56|4160.3|4160.3|0
1638283160000|2021-11-30 14:39:20|4160.48|4160.48|4160.37|4160.37|4160.48|4160.48|4160.37|4160.37|0
1638283170000|2021-11-30 14:39:30|4161.05|4161.05|4162.46|4162.46|4162.46|4162.46|4160.89|4160.89|0
1638283200000|2021-11-30 14:40:00|4161.59|4161.59|4163.58|4163.58|4163.58|4163.58|4161.59|4161.59|0
1638283210000|2021-11-30 14:40:10|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|4163.76|0
1638283220000|2021-11-30 14:40:20|4164.11|4164.11|4164.98|4164.98|4164.98|4164.98|4164.11|4164.11|0
1638283230000|2021-11-30 14:40:30|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|4164.81|0
1638283240000|2021-11-30 14:40:40|4164.63|4164.63|4164.13|4164.13|4164.63|4164.63|4163.96|4163.96|0
1638283250000|2021-11-30 14:40:50|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|0
1638283260000|2021-11-30 14:41:00|4165.36|4165.36|4165.54|4165.54|4165.54|4165.54|4165.36|4165.36|0
1638283270000|2021-11-30 14:41:10|4165.71|4165.71|4166.59|4166.59|4166.59|4166.59|4165.71|4165.71|0
1638283280000|2021-11-30 14:41:20|4166.76|4166.76|4166.59|4166.59|4166.76|4166.76|4166.59|4166.59|0
1638283290000|2021-11-30 14:41:30|4166.24|4166.24|4166.07|4166.07|4166.24|4166.24|4165.72|4165.72|0
1638283300000|2021-11-30 14:41:40|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|0
1638283310000|2021-11-30 14:41:50|4165.5|4165.5|4166.54|4166.54|4166.7|4166.7|4165.5|4165.5|0
1638283320000|2021-11-30 14:42:00|4166.59|4166.59|4167.46|4167.46|4167.46|4167.46|4166.59|4166.59|0
1638283330000|2021-11-30 14:42:10|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|4167.68|0
1638283340000|2021-11-30 14:42:20|4168.35|4168.35|4169.03|4169.03|4169.03|4169.03|4168.35|4168.35|0
1638283350000|2021-11-30 14:42:30|4170.6|4170.6|4171.83|4171.83|4172.01|4172.01|4170.6|4170.6|0
1638283360000|2021-11-30 14:42:40|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|0
1638283370000|2021-11-30 14:42:50|4170.25|4170.25|4170.4|4170.4|4170.4|4170.4|4169.38|4169.38|0
1638283380000|2021-11-30 14:43:00|4170.58|4170.58|4170.4|4170.4|4170.58|4170.58|4170.05|4170.05|0
1638283390000|2021-11-30 14:43:10|4169.7|4169.7|4169.03|4169.03|4169.7|4169.7|4169.03|4169.03|0
1638283400000|2021-11-30 14:43:20|4169.2|4169.2|4169.38|4169.38|4169.38|4169.38|4169.2|4169.2|0
1638283410000|2021-11-30 14:43:30|4170.08|4170.08|4169.03|4169.03|4170.08|4170.08|4168.7|4168.7|0
1638283420000|2021-11-30 14:43:40|4169.38|4169.38|4169.38|4169.38|4169.55|4169.55|4169.2|4169.2|0
1638283430000|2021-11-30 14:43:50|4169.55|4169.55|4169.38|4169.38|4169.55|4169.55|4169.38|4169.38|0
1638283440000|2021-11-30 14:44:00|4169.2|4169.2|4169.03|4169.03|4169.55|4169.55|4169.03|4169.03|0
1638283450000|2021-11-30 14:44:10|4168.68|4168.68|4167.32|4167.32|4168.68|4168.68|4167.15|4167.15|0
1638283460000|2021-11-30 14:44:20|4167.85|4167.85|4167.68|4167.68|4167.85|4167.85|4167.68|4167.68|0
1638283470000|2021-11-30 14:44:30|4168.2|4168.2|4167.97|4167.97|4168.2|4168.2|4167.97|4167.97|0
1638283480000|2021-11-30 14:44:40|4168.67|4168.67|4168.67|4168.67|4168.85|4168.85|4168.67|4168.67|0
1638283490000|2021-11-30 14:44:50|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|0
1638283500000|2021-11-30 14:45:00|4169.03|4169.03|4167.87|4167.87|4169.03|4169.03|4167.87|4167.87|0
1638283520000|2021-11-30 14:45:20|4167.69|4167.69|4166.99|4166.99|4167.69|4167.69|4166.99|4166.99|0
1638283530000|2021-11-30 14:45:30|4167.52|4167.52|4167.69|4167.69|4167.69|4167.69|4167.52|4167.52|0
1638283540000|2021-11-30 14:45:40|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|4167.52|0
1638283550000|2021-11-30 14:45:50|4166.84|4166.84|4167.87|4167.87|4167.87|4167.87|4166.84|4166.84|0
1638283560000|2021-11-30 14:46:00|4167.52|4167.52|4166.84|4166.84|4167.52|4167.52|4166.67|4166.67|0
1638283570000|2021-11-30 14:46:10|4167.52|4167.52|4167.69|4167.69|4167.69|4167.69|4167.52|4167.52|0
1638283580000|2021-11-30 14:46:20|4167.02|4167.02|4166.67|4166.67|4167.02|4167.02|4166.67|4166.67|0
1638283590000|2021-11-30 14:46:30|4166.49|4166.49|4166.67|4166.67|4166.67|4166.67|4166.49|4166.49|0
1638283600000|2021-11-30 14:46:40|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|4166.84|0
1638283610000|2021-11-30 14:46:50|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|0
1638283620000|2021-11-30 14:47:00|4166.32|4166.32|4166.32|4166.32|4167.02|4167.02|4166.32|4166.32|0
1638283640000|2021-11-30 14:47:20|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1638283650000|2021-11-30 14:47:30|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|0
1638283670000|2021-11-30 14:47:50|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|0
1638283680000|2021-11-30 14:48:00|4167.05|4167.05|4166.34|4166.34|4167.05|4167.05|4166.34|4166.34|0
1638283690000|2021-11-30 14:48:10|4165.99|4165.99|4166.34|4166.34|4166.69|4166.69|4165.99|4165.99|0
1638283700000|2021-11-30 14:48:20|4165.99|4165.99|4163.91|4163.91|4165.99|4165.99|4163.91|4163.91|0
1638283710000|2021-11-30 14:48:30|4163.74|4163.74|4164.09|4164.09|4164.09|4164.09|4163.74|4163.74|0
1638283720000|2021-11-30 14:48:40|4164.62|4164.62|4164.44|4164.44|4165.14|4165.14|4164.44|4164.44|0
1638283730000|2021-11-30 14:48:50|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|4164.62|0
1638283740000|2021-11-30 14:49:00|4165.14|4165.14|4164.72|4164.72|4165.14|4165.14|4164.62|4164.62|0
1638283750000|2021-11-30 14:49:10|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|4165.25|0
1638283760000|2021-11-30 14:49:20|4164.57|4164.57|4163.17|4163.17|4164.57|4164.57|4163.17|4163.17|0
1638283770000|2021-11-30 14:49:30|4162.99|4162.99|4162.64|4162.64|4162.99|4162.99|4162.64|4162.64|0
1638283780000|2021-11-30 14:49:40|4162.82|4162.82|4162.47|4162.47|4162.82|4162.82|4162.47|4162.47|0
1638283790000|2021-11-30 14:49:50|4162.29|4162.29|4162.47|4162.47|4162.47|4162.47|4162.29|4162.29|0
1638283800000|2021-11-30 14:50:00|4162.12|4162.12|4161.87|4161.87|4162.12|4162.12|4161.7|4161.7|0
1638283810000|2021-11-30 14:50:10|4162.75|4162.75|4162.87|4162.87|4162.87|4162.87|4162.57|4162.57|0
1638283820000|2021-11-30 14:50:20|4162.69|4162.69|4162.8|4162.8|4162.8|4162.8|4162.69|4162.69|0
1638283830000|2021-11-30 14:50:30|4162.45|4162.45|4161.77|4161.77|4162.45|4162.45|4161.77|4161.77|0
1638283840000|2021-11-30 14:50:40|4160.55|4160.55|4159.67|4159.67|4160.55|4160.55|4159.49|4159.49|0
1638283850000|2021-11-30 14:50:50|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|4159.84|0
1638283870000|2021-11-30 14:51:10|4159.67|4159.67|4159.32|4159.32|4159.67|4159.67|4158.79|4158.79|0
1638283880000|2021-11-30 14:51:20|4160.02|4160.02|4160.7|4160.7|4160.7|4160.7|4160.02|4160.02|0
1638283890000|2021-11-30 14:51:30|4160.02|4160.02|4161.5|4161.5|4161.5|4161.5|4160.02|4160.02|0
1638283900000|2021-11-30 14:51:40|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|0
1638283910000|2021-11-30 14:51:50|4162.43|4162.43|4162.61|4162.61|4162.61|4162.61|4162.43|4162.43|0
1638283920000|2021-11-30 14:52:00|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|4161.93|0
1638283930000|2021-11-30 14:52:10|4162.11|4162.11|4162.32|4162.32|4162.32|4162.32|4162.11|4162.11|0
1638283940000|2021-11-30 14:52:20|4162|4162|4161.62|4161.62|4162|4162|4161.29|4161.29|0
1638283950000|2021-11-30 14:52:30|4161.78|4161.78|4161.11|4161.11|4161.78|4161.78|4161.11|4161.11|0
1638283960000|2021-11-30 14:52:40|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|4160.93|0
1638283970000|2021-11-30 14:52:50|4161.61|4161.61|4160.91|4160.91|4161.61|4161.61|4160.91|4160.91|0
1638283980000|2021-11-30 14:53:00|4160.38|4160.38|4160.73|4160.73|4160.73|4160.73|4160.38|4160.38|0
1638283990000|2021-11-30 14:53:10|4160.03|4160.03|4159.18|4159.18|4160.03|4160.03|4159|4159|0
1638284010000|2021-11-30 14:53:30|4159|4159|4159.18|4159.18|4159.18|4159.18|4159|4159|0
1638284020000|2021-11-30 14:53:40|4159.35|4159.35|4160.03|4160.03|4160.03|4160.03|4159.35|4159.35|0
1638284040000|2021-11-30 14:54:00|4160.73|4160.73|4160.92|4160.92|4161.61|4161.61|4160.73|4160.73|0
1638284050000|2021-11-30 14:54:10|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|4160.39|0
1638284060000|2021-11-30 14:54:20|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|0
1638284080000|2021-11-30 14:54:40|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|0
1638284090000|2021-11-30 14:54:50|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|4160.45|0
1638284100000|2021-11-30 14:55:00|4161.13|4161.13|4160.25|4160.25|4161.13|4161.13|4160.25|4160.25|0
1638284120000|2021-11-30 14:55:20|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|0
1638284130000|2021-11-30 14:55:30|4160.4|4160.4|4162.13|4162.13|4162.48|4162.48|4160.4|4160.4|0
1638284140000|2021-11-30 14:55:40|4163.36|4163.36|4164.08|4164.08|4164.08|4164.08|4163.25|4163.25|0
1638284150000|2021-11-30 14:55:50|4164.26|4164.26|4163.56|4163.56|4164.26|4164.26|4163.56|4163.56|0
1638284160000|2021-11-30 14:56:00|4164.26|4164.26|4164.61|4164.61|4164.61|4164.61|4164.26|4164.26|0
1638284170000|2021-11-30 14:56:10|4164.08|4164.08|4164.26|4164.26|4164.26|4164.26|4164.08|4164.08|0
1638284180000|2021-11-30 14:56:20|4163.73|4163.73|4163.73|4163.73|4163.91|4163.91|4163.73|4163.73|0
1638284190000|2021-11-30 14:56:30|4163.06|4163.06|4162.95|4162.95|4163.06|4163.06|4162.85|4162.85|0
1638284200000|2021-11-30 14:56:40|4162.43|4162.43|4162.87|4162.87|4162.99|4162.99|4162.43|4162.43|0
1638284210000|2021-11-30 14:56:50|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|0
1638284220000|2021-11-30 14:57:00|4162.52|4162.52|4162.87|4162.87|4162.87|4162.87|4162.52|4162.52|0
1638284230000|2021-11-30 14:57:10|4163.16|4163.16|4162.64|4162.64|4163.16|4163.16|4162.64|4162.64|0
1638284260000|2021-11-30 14:57:40|4162.69|4162.69|4163.21|4163.21|4163.21|4163.21|4162.69|4162.69|0
1638284270000|2021-11-30 14:57:50|4163.74|4163.74|4163.79|4163.79|4163.79|4163.79|4163.74|4163.74|0
1638284280000|2021-11-30 14:58:00|4163.44|4163.44|4163.77|4163.77|4164.12|4164.12|4163.44|4163.44|0
1638284290000|2021-11-30 14:58:10|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|0
1638284300000|2021-11-30 14:58:20|4164.29|4164.29|4164.29|4164.29|4164.29|4164.29|4164.29|4164.29|0
1638284310000|2021-11-30 14:58:30|4164.12|4164.12|4162.92|4162.92|4164.12|4164.12|4162.92|4162.92|0
1638284320000|2021-11-30 14:58:40|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|0
1638284330000|2021-11-30 14:58:50|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|4163.27|0
1638284340000|2021-11-30 14:59:00|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|4163.09|0
1638284350000|2021-11-30 14:59:10|4162.92|4162.92|4162.74|4162.74|4162.92|4162.92|4162.74|4162.74|0
1638284360000|2021-11-30 14:59:20|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|0
1638284370000|2021-11-30 14:59:30|4162.42|4162.42|4162.24|4162.24|4162.42|4162.42|4162.24|4162.24|0
1638284380000|2021-11-30 14:59:40|4161.93|4161.93|4161.99|4161.99|4162.16|4162.16|4161.93|4161.93|0
1638284410000|2021-11-30 15:00:10|4162.34|4162.34|4161.29|4161.29|4162.34|4162.34|4161.29|4161.29|0
1638284420000|2021-11-30 15:00:20|4161.46|4161.46|4162.32|4162.32|4163.18|4163.18|4161.46|4161.46|0
1638284430000|2021-11-30 15:00:30|4162.14|4162.14|4161.97|4161.97|4162.14|4162.14|4161.97|4161.97|0
1638284440000|2021-11-30 15:00:40|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|4161.62|0
1638284460000|2021-11-30 15:01:00|4161.09|4161.09|4161.3|4161.3|4161.44|4161.44|4161.09|4161.09|0
1638284470000|2021-11-30 15:01:10|4161.12|4161.12|4160.43|4160.43|4161.12|4161.12|4160.43|4160.43|0
1638284480000|2021-11-30 15:01:20|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|0
1638284490000|2021-11-30 15:01:30|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|0
1638284510000|2021-11-30 15:01:50|4160.96|4160.96|4161.31|4161.31|4161.31|4161.31|4160.96|4160.96|0
1638284520000|2021-11-30 15:02:00|4161.82|4161.82|4162.67|4162.67|4165.13|4165.13|4161.82|4161.82|0
1638284530000|2021-11-30 15:02:10|4163.37|4163.37|4165.1|4165.1|4165.13|4165.13|4163.37|4163.37|0
1638284540000|2021-11-30 15:02:20|4164.75|4164.75|4164.07|4164.07|4164.75|4164.75|4164.07|4164.07|0
1638284550000|2021-11-30 15:02:30|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|0
1638284560000|2021-11-30 15:02:40|4163.37|4163.37|4163.43|4163.43|4163.55|4163.55|4163.37|4163.37|0
1638284570000|2021-11-30 15:02:50|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|0
1638284590000|2021-11-30 15:03:10|4162.9|4162.9|4162.19|4162.19|4162.9|4162.9|4161.72|4161.72|0
1638284620000|2021-11-30 15:03:40|4162.04|4162.04|4161.51|4161.51|4162.04|4162.04|4161.51|4161.51|0
1638284630000|2021-11-30 15:03:50|4161.69|4161.69|4162.04|4162.04|4162.04|4162.04|4161.69|4161.69|0
1638284640000|2021-11-30 15:04:00|4162.57|4162.57|4162.57|4162.57|4162.57|4162.57|4162.57|4162.57|0
1638284650000|2021-11-30 15:04:10|4161.69|4161.69|4161.69|4161.69|4161.69|4161.69|4161.51|4161.51|0
1638284660000|2021-11-30 15:04:20|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|4161.16|0
1638284670000|2021-11-30 15:04:30|4161.34|4161.34|4160.64|4160.64|4161.34|4161.34|4160.64|4160.64|0
1638284680000|2021-11-30 15:04:40|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|0
1638284690000|2021-11-30 15:04:50|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|0
1638284700000|2021-11-30 15:05:00|4160.64|4160.64|4160.2|4160.2|4160.64|4160.64|4159.53|4159.53|0
1638284710000|2021-11-30 15:05:10|4160.38|4160.38|4159|4159|4160.38|4160.38|4159|4159|0
1638284720000|2021-11-30 15:05:20|4159.53|4159.53|4159.35|4159.35|4159.88|4159.88|4159.35|4159.35|0
1638284730000|2021-11-30 15:05:30|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|0
1638284750000|2021-11-30 15:05:50|4160.23|4160.23|4160.92|4160.92|4160.92|4160.92|4160.23|4160.23|0
1638284760000|2021-11-30 15:06:00|4161.56|4161.56|4163.07|4163.07|4163.07|4163.07|4161.56|4161.56|0
1638284770000|2021-11-30 15:06:10|4164.1|4164.1|4164.45|4164.45|4164.45|4164.45|4164.1|4164.1|0
1638284780000|2021-11-30 15:06:20|4164.61|4164.61|4167.61|4167.61|4167.67|4167.67|4164.61|4164.61|0
1638284790000|2021-11-30 15:06:30|4167.73|4167.73|4169.43|4169.43|4169.43|4169.43|4167.73|4167.73|0
1638284800000|2021-11-30 15:06:40|4169.08|4169.08|4169.6|4169.6|4169.6|4169.6|4169.08|4169.08|0
1638284810000|2021-11-30 15:06:50|4170.96|4170.96|4170.96|4170.96|4171.48|4171.48|4170.96|4170.96|0
1638284820000|2021-11-30 15:07:00|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|0
1638284830000|2021-11-30 15:07:10|4169.08|4169.08|4170.78|4170.78|4170.78|4170.78|4169.08|4169.08|0
1638284840000|2021-11-30 15:07:20|4170.43|4170.43|4171.13|4171.13|4171.13|4171.13|4170.43|4170.43|0
1638284850000|2021-11-30 15:07:30|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|0
1638284870000|2021-11-30 15:07:50|4170.96|4170.96|4170.78|4170.78|4170.96|4170.96|4170.78|4170.78|0
1638284880000|2021-11-30 15:08:00|4170.61|4170.61|4171.13|4171.13|4171.13|4171.13|4170.61|4170.61|0
1638284900000|2021-11-30 15:08:20|4170.98|4170.98|4170.13|4170.13|4170.98|4170.98|4170.13|4170.13|0
1638284910000|2021-11-30 15:08:30|4169.97|4169.97|4168.63|4168.63|4169.97|4169.97|4168.63|4168.63|0
1638284920000|2021-11-30 15:08:40|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|0
1638284930000|2021-11-30 15:08:50|4168.13|4168.13|4167.99|4167.99|4168.33|4168.33|4167.46|4167.46|0
1638284940000|2021-11-30 15:09:00|4167.82|4167.82|4167.1|4167.1|4168.17|4168.17|4167.1|4167.1|0
1638284950000|2021-11-30 15:09:10|4167.26|4167.26|4168.46|4168.46|4168.46|4168.46|4167.26|4167.26|0
1638284960000|2021-11-30 15:09:20|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|4168.64|0
1638284970000|2021-11-30 15:09:30|4168.29|4168.29|4168.46|4168.46|4168.46|4168.46|4168.29|4168.29|0
1638284980000|2021-11-30 15:09:40|4168.57|4168.57|4168.22|4168.22|4168.57|4168.57|4168.22|4168.22|0
1638284990000|2021-11-30 15:09:50|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|0
1638285000000|2021-11-30 15:10:00|4168.22|4168.22|4168.57|4168.57|4168.57|4168.57|4168.22|4168.22|0
1638285010000|2021-11-30 15:10:10|4169.27|4169.27|4170.85|4170.85|4170.85|4170.85|4169.09|4169.09|0
1638285020000|2021-11-30 15:10:20|4171.72|4171.72|4171.9|4171.9|4171.9|4171.9|4171.72|4171.72|0
1638285030000|2021-11-30 15:10:30|4172.42|4172.42|4172.77|4172.77|4172.95|4172.95|4172.25|4172.25|0
1638285040000|2021-11-30 15:10:40|4171.9|4171.9|4171.55|4171.55|4171.9|4171.9|4171.55|4171.55|0
1638285050000|2021-11-30 15:10:50|4172.07|4172.07|4173.3|4173.3|4173.48|4173.48|4171.55|4171.55|0
1638285060000|2021-11-30 15:11:00|4171.72|4171.72|4172.42|4172.42|4172.6|4172.6|4171.72|4171.72|0
1638285070000|2021-11-30 15:11:10|4173.13|4173.13|4175.65|4175.65|4176.33|4176.33|4172.95|4172.95|0
1638285080000|2021-11-30 15:11:20|4176.33|4176.33|4175.82|4175.82|4176.49|4176.49|4175.82|4175.82|0
1638285090000|2021-11-30 15:11:30|4175.11|4175.11|4175.82|4175.82|4175.82|4175.82|4175.11|4175.11|0
1638285100000|2021-11-30 15:11:40|4175.99|4175.99|4176.32|4176.32|4176.67|4176.67|4175.99|4175.99|0
1638285110000|2021-11-30 15:11:50|4176.67|4176.67|4176.32|4176.32|4176.67|4176.67|4176.32|4176.32|0
1638285120000|2021-11-30 15:12:00|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|0
1638285130000|2021-11-30 15:12:10|4176.67|4176.67|4175.82|4175.82|4176.67|4176.67|4175.82|4175.82|0
1638285140000|2021-11-30 15:12:20|4175.99|4175.99|4174.79|4174.79|4175.99|4175.99|4174.79|4174.79|0
1638285160000|2021-11-30 15:12:40|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|0
1638285170000|2021-11-30 15:12:50|4174.44|4174.44|4174.61|4174.61|4174.61|4174.61|4174.44|4174.44|0
1638285180000|2021-11-30 15:13:00|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|0
1638285210000|2021-11-30 15:13:30|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|0
1638285220000|2021-11-30 15:13:40|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|0
1638285230000|2021-11-30 15:13:50|4173.59|4173.59|4173.41|4173.41|4173.59|4173.59|4173.41|4173.41|0
1638285240000|2021-11-30 15:14:00|4173.94|4173.94|4173.24|4173.24|4174.46|4174.46|4173.24|4173.24|0
1638285250000|2021-11-30 15:14:10|4173.91|4173.91|4174.26|4174.26|4174.26|4174.26|4173.91|4173.91|0
1638285260000|2021-11-30 15:14:20|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|0
1638285270000|2021-11-30 15:14:30|4175.11|4175.11|4174.94|4174.94|4175.11|4175.11|4174.94|4174.94|0
1638285280000|2021-11-30 15:14:40|4174.26|4174.26|4174.09|4174.09|4174.26|4174.26|4174.09|4174.09|0
1638285290000|2021-11-30 15:14:50|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|0
1638285300000|2021-11-30 15:15:00|4173.29|4173.29|4173.27|4173.27|4174.15|4174.15|4172.77|4172.77|0
1638285310000|2021-11-30 15:15:10|4173.62|4173.62|4174.3|4174.3|4174.3|4174.3|4173.62|4173.62|0
1638285340000|2021-11-30 15:15:40|4174.47|4174.47|4175.05|4175.05|4175.05|4175.05|4174.47|4174.47|0
1638285360000|2021-11-30 15:16:00|4175.73|4175.73|4176.25|4176.25|4176.25|4176.25|4175.73|4175.73|0
1638285370000|2021-11-30 15:16:10|4177.48|4177.48|4180.84|4180.84|4182.71|4182.71|4177.48|4177.48|0
1638285390000|2021-11-30 15:16:30|4180.31|4180.31|4178.93|4178.93|4180.31|4180.31|4178.93|4178.93|0
1638285400000|2021-11-30 15:16:40|4178.41|4178.41|4178.58|4178.58|4178.58|4178.58|4178.41|4178.41|0
1638285410000|2021-11-30 15:16:50|4178.93|4178.93|4181.74|4181.74|4181.74|4181.74|4178.93|4178.93|0
1638285420000|2021-11-30 15:17:00|4179.81|4179.81|4180.16|4180.16|4180.16|4180.16|4179.81|4179.81|0
1638285440000|2021-11-30 15:17:20|4179.28|4179.28|4179.46|4179.46|4179.46|4179.46|4179.28|4179.28|0
1638285450000|2021-11-30 15:17:30|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|0
1638285460000|2021-11-30 15:17:40|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|4179.46|0
1638285500000|2021-11-30 15:18:20|4180.69|4180.69|4181.21|4181.21|4181.74|4181.74|4180.69|4180.69|0
1638285510000|2021-11-30 15:18:30|4181.27|4181.27|4181.79|4181.79|4181.79|4181.79|4181.27|4181.27|0
1638285530000|2021-11-30 15:18:50|4179.16|4179.16|4177.96|4177.96|4179.16|4179.16|4177.96|4177.96|0
1638285540000|2021-11-30 15:19:00|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|0
1638285550000|2021-11-30 15:19:10|4178.31|4178.31|4177.61|4177.61|4178.31|4178.31|4177.61|4177.61|0
1638285560000|2021-11-30 15:19:20|4177.79|4177.79|4176.9|4176.9|4177.79|4177.79|4176.9|4176.9|0
1638285570000|2021-11-30 15:19:30|4177.08|4177.08|4176.4|4176.4|4177.08|4177.08|4176.4|4176.4|0
1638285580000|2021-11-30 15:19:40|4177.08|4177.08|4176.96|4176.96|4177.08|4177.08|4176.96|4176.96|0
1638285590000|2021-11-30 15:19:50|4177.08|4177.08|4177.87|4177.87|4177.87|4177.87|4177.08|4177.08|0
1638285600000|2021-11-30 15:20:00|4177.17|4177.17|4174.16|4174.16|4177.17|4177.17|4173.88|4173.88|0
1638285610000|2021-11-30 15:20:10|4174.83|4174.83|4174.83|4174.83|4175.51|4175.51|4174.16|4174.16|0
1638285620000|2021-11-30 15:20:20|4175.01|4175.01|4175.53|4175.53|4175.53|4175.53|4175.01|4175.01|0
1638285640000|2021-11-30 15:20:40|4176.24|4176.24|4175.88|4175.88|4176.24|4176.24|4175.88|4175.88|0
1638285650000|2021-11-30 15:20:50|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|0
1638285660000|2021-11-30 15:21:00|4175.71|4175.71|4175.36|4175.36|4175.71|4175.71|4175.36|4175.36|0
1638285670000|2021-11-30 15:21:10|4175.31|4175.31|4175.98|4175.98|4175.98|4175.98|4175.31|4175.31|0
1638285680000|2021-11-30 15:21:20|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|0
1638285690000|2021-11-30 15:21:30|4174.96|4174.96|4174.43|4174.43|4174.96|4174.96|4174.25|4174.25|0
1638285700000|2021-11-30 15:21:40|4174.25|4174.25|4173.58|4173.58|4174.25|4174.25|4173.58|4173.58|0
1638285710000|2021-11-30 15:21:50|4172.88|4172.88|4173.17|4173.17|4173.17|4173.17|4172.88|4172.88|0
1638285720000|2021-11-30 15:22:00|4173.85|4173.85|4172.47|4172.47|4173.85|4173.85|4172.47|4172.47|0
1638285730000|2021-11-30 15:22:10|4172.12|4172.12|4169.38|4169.38|4172.12|4172.12|4168.96|4168.96|0
1638285740000|2021-11-30 15:22:20|4168|4168|4162.28|4162.28|4168|4168|4161.4|4161.4|0
1638285750000|2021-11-30 15:22:30|4161.42|4161.42|4165.63|4165.63|4166.33|4166.33|4161.42|4161.42|0
1638285760000|2021-11-30 15:22:40|4167.04|4167.04|4166.16|4166.16|4167.04|4167.04|4166.16|4166.16|0
1638285770000|2021-11-30 15:22:50|4166.86|4166.86|4167.39|4167.39|4167.39|4167.39|4166.86|4166.86|0
1638285780000|2021-11-30 15:23:00|4167.22|4167.22|4168.1|4168.1|4168.1|4168.1|4167.22|4167.22|0
1638285800000|2021-11-30 15:23:20|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|4168.28|0
1638285820000|2021-11-30 15:23:40|4168.98|4168.98|4169.15|4169.15|4169.68|4169.68|4168.98|4168.98|0
1638285830000|2021-11-30 15:23:50|4169.68|4169.68|4167.75|4167.75|4169.68|4169.68|4167.75|4167.75|0
1638285850000|2021-11-30 15:24:10|4168.43|4168.43|4169.78|4169.78|4169.78|4169.78|4168.43|4168.43|0
1638285860000|2021-11-30 15:24:20|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|0
1638285870000|2021-11-30 15:24:30|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|4168.1|0
1638285890000|2021-11-30 15:24:50|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|0
1638285900000|2021-11-30 15:25:00|4167.63|4167.63|4168.33|4168.33|4168.33|4168.33|4167.46|4167.46|0
1638285910000|2021-11-30 15:25:10|4167.11|4167.11|4167.11|4167.11|4167.11|4167.11|4167.11|4167.11|0
1638285920000|2021-11-30 15:25:20|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|0
1638285940000|2021-11-30 15:25:40|4165.88|4165.88|4166.93|4166.93|4166.93|4166.93|4165.88|4165.88|0
1638285950000|2021-11-30 15:25:50|4165.7|4165.7|4165.6|4165.6|4165.7|4165.7|4165.6|4165.6|0
1638285960000|2021-11-30 15:26:00|4164.55|4164.55|4164.55|4164.55|4164.55|4164.55|4163.52|4163.52|0
1638285970000|2021-11-30 15:26:10|4165.6|4165.6|4165.07|4165.07|4165.6|4165.6|4165.07|4165.07|0
1638285980000|2021-11-30 15:26:20|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4165.77|4165.77|0
1638285990000|2021-11-30 15:26:30|4166.86|4166.86|4166.97|4166.97|4166.97|4166.97|4166.86|4166.86|0
1638286000000|2021-11-30 15:26:40|4165.74|4165.74|4166.26|4166.26|4166.26|4166.26|4165.74|4165.74|0
1638286030000|2021-11-30 15:27:10|4165.39|4165.39|4165.56|4165.56|4165.56|4165.56|4165.39|4165.39|0
1638286060000|2021-11-30 15:27:40|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|0
1638286070000|2021-11-30 15:27:50|4165.97|4165.97|4166.82|4166.82|4167.17|4167.17|4165.97|4165.97|0
1638286080000|2021-11-30 15:28:00|4166.77|4166.77|4166.82|4166.82|4166.82|4166.82|4166.77|4166.77|0
1638286090000|2021-11-30 15:28:10|4166.94|4166.94|4166.23|4166.23|4166.94|4166.94|4166.23|4166.23|0
1638286100000|2021-11-30 15:28:20|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|4166.58|0
1638286130000|2021-11-30 15:28:50|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|4167.26|0
1638286140000|2021-11-30 15:29:00|4167.08|4167.08|4166.03|4166.03|4167.08|4167.08|4166.03|4166.03|0
1638286150000|2021-11-30 15:29:10|4165.36|4165.36|4165.47|4165.47|4165.47|4165.47|4165.36|4165.36|0
1638286180000|2021-11-30 15:29:40|4165.83|4165.83|4169.06|4169.06|4169.22|4169.22|4165.83|4165.83|0
1638286190000|2021-11-30 15:29:50|4169.58|4169.58|4190.85|4190.85|4192.43|4192.43|4169.58|4169.58|0
1638286200000|2021-11-30 15:30:00|4190.15|4190.15|4193.54|4193.54|4196.11|4196.11|4189.47|4189.47|0
1638286210000|2021-11-30 15:30:10|4192.13|4192.13|4196.25|4196.25|4196.25|4196.25|4190.91|4190.91|0
1638286220000|2021-11-30 15:30:20|4195.37|4195.37|4197.33|4197.33|4202.92|4202.92|4193.3|4193.3|0
1638286230000|2021-11-30 15:30:30|4197.51|4197.51|4192.61|4192.61|4197.51|4197.51|4190.85|4190.85|0
1638286240000|2021-11-30 15:30:40|4192.77|4192.77|4194.25|4194.25|4195.05|4195.05|4192.77|4192.77|0
1638286250000|2021-11-30 15:30:50|4194.93|4194.93|4205.43|4205.43|4205.43|4205.43|4194.93|4194.93|0
1638286260000|2021-11-30 15:31:00|4202.97|4202.97|4202.58|4202.58|4205.07|4205.07|4202.09|4202.09|0
1638286270000|2021-11-30 15:31:10|4202.7|4202.7|4200.1|4200.1|4205.72|4205.72|4196.59|4196.59|0
1638286280000|2021-11-30 15:31:20|4201.33|4201.33|4201|4201|4201.49|4201.49|4201|4201|0
1638286290000|2021-11-30 15:31:30|4201.49|4201.49|4203.78|4203.78|4204.62|4204.62|4201.49|4201.49|0
1638286300000|2021-11-30 15:31:40|4202.38|4202.38|4202.93|4202.93|4203.6|4203.6|4201.68|4201.68|0
1638286310000|2021-11-30 15:31:50|4202.88|4202.88|4199.77|4199.77|4202.88|4202.88|4199.77|4199.77|0
1638286320000|2021-11-30 15:32:00|4199.24|4199.24|4196.46|4196.46|4199.24|4199.24|4195.95|4195.95|0
1638286330000|2021-11-30 15:32:10|4195.58|4195.58|4196.15|4196.15|4196.26|4196.26|4195.58|4195.58|0
1638286340000|2021-11-30 15:32:20|4195.8|4195.8|4193.01|4193.01|4196.15|4196.15|4193.01|4193.01|0
1638286350000|2021-11-30 15:32:30|4192.34|4192.34|4190.91|4190.91|4192.34|4192.34|4190.77|4190.77|0
1638286360000|2021-11-30 15:32:40|4191.43|4191.43|4190.85|4190.85|4191.43|4191.43|4189.44|4189.44|0
1638286370000|2021-11-30 15:32:50|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|0
1638286380000|2021-11-30 15:33:00|4189.62|4189.62|4191|4191|4192.22|4192.22|4189.62|4189.62|0
1638286390000|2021-11-30 15:33:10|4191.1|4191.1|4191.4|4191.4|4191.4|4191.4|4191.1|4191.1|0
1638286400000|2021-11-30 15:33:20|4190.69|4190.69|4190.02|4190.02|4190.69|4190.69|4190.02|4190.02|0
1638286410000|2021-11-30 15:33:30|4189.34|4189.34|4188|4188|4189.34|4189.34|4188|4188|0
1638286420000|2021-11-30 15:33:40|4186.95|4186.95|4189.79|4189.79|4189.79|4189.79|4186.95|4186.95|0
1638286430000|2021-11-30 15:33:50|4190.32|4190.32|4191.55|4191.55|4191.55|4191.55|4190.32|4190.32|0
1638286440000|2021-11-30 15:34:00|4192.25|4192.25|4192.57|4192.57|4193.45|4193.45|4192.25|4192.25|0
1638286450000|2021-11-30 15:34:10|4192.4|4192.4|4194.09|4194.09|4195.49|4195.49|4192.4|4192.4|0
1638286460000|2021-11-30 15:34:20|4193.25|4193.25|4195.35|4195.35|4195.35|4195.35|4193.25|4193.25|0
1638286470000|2021-11-30 15:34:30|4193.25|4193.25|4192.41|4192.41|4193.25|4193.25|4192.41|4192.41|0
1638286480000|2021-11-30 15:34:40|4191.73|4191.73|4189.1|4189.1|4191.73|4191.73|4189.1|4189.1|0
1638286500000|2021-11-30 15:35:00|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|0
1638286510000|2021-11-30 15:35:10|4189.28|4189.28|4189.63|4189.63|4189.63|4189.63|4189.28|4189.28|0
1638286520000|2021-11-30 15:35:20|4190.68|4190.68|4193.22|4193.22|4193.22|4193.22|4190.68|4190.68|0
1638286530000|2021-11-30 15:35:30|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|0
1638286540000|2021-11-30 15:35:40|4192.87|4192.87|4192.4|4192.4|4192.87|4192.87|4192.4|4192.4|0
1638286550000|2021-11-30 15:35:50|4192.23|4192.23|4190.05|4190.05|4192.23|4192.23|4189.37|4189.37|0
1638286560000|2021-11-30 15:36:00|4190.23|4190.23|4187.83|4187.83|4190.23|4190.23|4187.83|4187.83|0
1638286570000|2021-11-30 15:36:10|4186.08|4186.08|4185.95|4185.95|4186.08|4186.08|4185.91|4185.91|0
1638286580000|2021-11-30 15:36:20|4186.13|4186.13|4185.34|4185.34|4186.13|4186.13|4184.87|4184.87|0
1638286590000|2021-11-30 15:36:30|4184.99|4184.99|4184.64|4184.64|4185.34|4185.34|4183.78|4183.78|0
1638286600000|2021-11-30 15:36:40|4185.16|4185.16|4185.34|4185.34|4185.34|4185.34|4185.16|4185.16|0
1638286610000|2021-11-30 15:36:50|4184.11|4184.11|4184.93|4184.93|4184.99|4184.99|4184.11|4184.11|0
1638286620000|2021-11-30 15:37:00|4184.26|4184.26|4184.93|4184.93|4184.93|4184.93|4184.26|4184.26|0
1638286640000|2021-11-30 15:37:20|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|0
1638286650000|2021-11-30 15:37:30|4185.81|4185.81|4185.97|4185.97|4185.97|4185.97|4185.81|4185.81|0
1638286660000|2021-11-30 15:37:40|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|0
1638286670000|2021-11-30 15:37:50|4185.1|4185.1|4184.86|4184.86|4185.56|4185.56|4183.98|4183.98|0
1638286680000|2021-11-30 15:38:00|4184.69|4184.69|4184.34|4184.34|4184.69|4184.69|4184.34|4184.34|0
1638286690000|2021-11-30 15:38:10|4184.39|4184.39|4183.43|4183.43|4184.39|4184.39|4183.43|4183.43|0
1638286700000|2021-11-30 15:38:20|4183.25|4183.25|4182.32|4182.32|4183.37|4183.37|4182.32|4182.32|0
1638286710000|2021-11-30 15:38:30|4182.99|4182.99|4183.69|4183.69|4183.69|4183.69|4182.99|4182.99|0
1638286720000|2021-11-30 15:38:40|4184.04|4184.04|4183.4|4183.4|4184.62|4184.62|4183.4|4183.4|0
1638286730000|2021-11-30 15:38:50|4182.72|4182.72|4180.62|4180.62|4182.72|4182.72|4180.62|4180.62|0
1638286740000|2021-11-30 15:39:00|4180.09|4180.09|4182.88|4182.88|4182.88|4182.88|4180.09|4180.09|0
1638286750000|2021-11-30 15:39:10|4183.56|4183.56|4185|4185|4185.12|4185.12|4183.56|4183.56|0
1638286760000|2021-11-30 15:39:20|4185.18|4185.18|4190.61|4190.61|4190.61|4190.61|4185.18|4185.18|0
1638286770000|2021-11-30 15:39:30|4190.26|4190.26|4189.21|4189.21|4190.26|4190.26|4189.21|4189.21|0
1638286780000|2021-11-30 15:39:40|4189.03|4189.03|4187.1|4187.1|4189.03|4189.03|4187.1|4187.1|0
1638286800000|2021-11-30 15:40:00|4186.93|4186.93|4186.58|4186.58|4186.93|4186.93|4186.58|4186.58|0
1638286840000|2021-11-30 15:40:40|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|0
1638286850000|2021-11-30 15:40:50|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|4186.43|0
1638286860000|2021-11-30 15:41:00|4185.73|4185.73|4185.38|4185.38|4185.73|4185.73|4185.38|4185.38|0
1638286870000|2021-11-30 15:41:10|4184.7|4184.7|4184.36|4184.36|4184.7|4184.7|4183.65|4183.65|0
1638286880000|2021-11-30 15:41:20|4184.89|4184.89|4183.85|4183.85|4185.56|4185.56|4183.85|4183.85|0
1638286890000|2021-11-30 15:41:30|4183.5|4183.5|4183.36|4183.36|4183.5|4183.5|4182.83|4182.83|0
1638286900000|2021-11-30 15:41:40|4182.83|4182.83|4182.95|4182.95|4182.95|4182.95|4182.83|4182.83|0
1638286910000|2021-11-30 15:41:50|4183.62|4183.62|4183.1|4183.1|4183.62|4183.62|4182.92|4182.92|0
1638286920000|2021-11-30 15:42:00|4182.4|4182.4|4182.92|4182.92|4182.92|4182.92|4182.4|4182.4|0
1638286930000|2021-11-30 15:42:10|4184.11|4184.11|4184.29|4184.29|4184.46|4184.46|4184.11|4184.11|0
1638286940000|2021-11-30 15:42:20|4184.11|4184.11|4184.11|4184.11|4184.11|4184.11|4184.11|4184.11|0
1638286950000|2021-11-30 15:42:30|4183.76|4183.76|4183.6|4183.6|4183.76|4183.76|4183.6|4183.6|0
1638286960000|2021-11-30 15:42:40|4182.38|4182.38|4182.57|4182.57|4182.73|4182.73|4182.38|4182.38|0
1638286970000|2021-11-30 15:42:50|4182.74|4182.74|4182.04|4182.04|4182.74|4182.74|4182.04|4182.04|0
1638286980000|2021-11-30 15:43:00|4181.69|4181.69|4181.87|4181.87|4181.87|4181.87|4181.69|4181.69|0
1638286990000|2021-11-30 15:43:10|4181.19|4181.19|4180.14|4180.14|4181.19|4181.19|4179.46|4179.46|0
1638287000000|2021-11-30 15:43:20|4180.67|4180.67|4179.61|4179.61|4180.67|4180.67|4179.61|4179.61|0
1638287010000|2021-11-30 15:43:30|4179.56|4179.56|4180.14|4180.14|4180.26|4180.26|4179.21|4179.21|0
1638287020000|2021-11-30 15:43:40|4179.79|4179.79|4178.58|4178.58|4179.79|4179.79|4178.58|4178.58|0
1638287030000|2021-11-30 15:43:50|4177.9|4177.9|4178.78|4178.78|4178.78|4178.78|4177.9|4177.9|0
1638287040000|2021-11-30 15:44:00|4178.94|4178.94|4179.62|4179.62|4179.62|4179.62|4178.94|4178.94|0
1638287050000|2021-11-30 15:44:10|4179.56|4179.56|4178.16|4178.16|4179.56|4179.56|4178.16|4178.16|0
1638287060000|2021-11-30 15:44:20|4177.81|4177.81|4177.81|4177.81|4177.81|4177.81|4177.14|4177.14|0
1638287070000|2021-11-30 15:44:30|4176.97|4176.97|4177.12|4177.12|4177.65|4177.65|4176.27|4176.27|0
1638287080000|2021-11-30 15:44:40|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|0
1638287090000|2021-11-30 15:44:50|4177.12|4177.12|4176.91|4176.91|4177.24|4177.24|4176.91|4176.91|0
1638287100000|2021-11-30 15:45:00|4176.74|4176.74|4178.28|4178.28|4178.28|4178.28|4176.74|4176.74|0
1638287120000|2021-11-30 15:45:20|4178.8|4178.8|4178.28|4178.28|4179.33|4179.33|4178.28|4178.28|0
1638287130000|2021-11-30 15:45:30|4177.58|4177.58|4177.05|4177.05|4177.58|4177.58|4177.05|4177.05|0
1638287140000|2021-11-30 15:45:40|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|0
1638287150000|2021-11-30 15:45:50|4176.16|4176.16|4176.49|4176.49|4176.49|4176.49|4175.81|4175.81|0
1638287160000|2021-11-30 15:46:00|4176.54|4176.54|4177.04|4177.04|4177.39|4177.39|4176.37|4176.37|0
1638287170000|2021-11-30 15:46:10|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|0
1638287180000|2021-11-30 15:46:20|4178.24|4178.24|4179.25|4179.25|4179.25|4179.25|4178.24|4178.24|0
1638287190000|2021-11-30 15:46:30|4180.12|4180.12|4180.47|4180.47|4180.47|4180.47|4180.12|4180.12|0
1638287200000|2021-11-30 15:46:40|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|0
1638287210000|2021-11-30 15:46:50|4180.27|4180.27|4181.62|4181.62|4181.62|4181.62|4180.27|4180.27|0
1638287220000|2021-11-30 15:47:00|4182.68|4182.68|4183.59|4183.59|4183.59|4183.59|4182.68|4182.68|0
1638287230000|2021-11-30 15:47:10|4182.91|4182.91|4183.75|4183.75|4183.75|4183.75|4182.91|4182.91|0
1638287240000|2021-11-30 15:47:20|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|0
1638287250000|2021-11-30 15:47:30|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|0
1638287260000|2021-11-30 15:47:40|4183.69|4183.69|4182.32|4182.32|4183.69|4183.69|4182.32|4182.32|0
1638287270000|2021-11-30 15:47:50|4181.64|4181.64|4179.36|4179.36|4182.14|4182.14|4179.36|4179.36|0
1638287280000|2021-11-30 15:48:00|4178.69|4178.69|4178.44|4178.44|4178.79|4178.79|4178.44|4178.44|0
1638287290000|2021-11-30 15:48:10|4178.97|4178.97|4179.32|4179.32|4179.32|4179.32|4178.97|4178.97|0
1638287300000|2021-11-30 15:48:20|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|0
1638287310000|2021-11-30 15:48:30|4179.17|4179.17|4176.8|4176.8|4179.17|4179.17|4176.8|4176.8|0
1638287320000|2021-11-30 15:48:40|4176.12|4176.12|4176.18|4176.18|4176.3|4176.3|4176.12|4176.12|0
1638287340000|2021-11-30 15:49:00|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.25|4174.25|0
1638287350000|2021-11-30 15:49:10|4174.55|4174.55|4175.22|4175.22|4175.22|4175.22|4174.55|4174.55|0
1638287360000|2021-11-30 15:49:20|4175.07|4175.07|4174.17|4174.17|4175.07|4175.07|4174.17|4174.17|0
1638287370000|2021-11-30 15:49:30|4172.95|4172.95|4173.47|4173.47|4173.47|4173.47|4172.95|4172.95|0
1638287380000|2021-11-30 15:49:40|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|0
1638287390000|2021-11-30 15:49:50|4173.12|4173.12|4173.64|4173.64|4173.64|4173.64|4173.12|4173.12|0
1638287400000|2021-11-30 15:50:00|4173.12|4173.12|4172.24|4172.24|4173.12|4173.12|4172.06|4172.06|0
1638287410000|2021-11-30 15:50:10|4172.77|4172.77|4173.42|4173.42|4173.42|4173.42|4171.39|4171.39|0
1638287420000|2021-11-30 15:50:20|4174.09|4174.09|4174.79|4174.79|4174.79|4174.79|4174.09|4174.09|0
1638287430000|2021-11-30 15:50:30|4175.47|4175.47|4172.89|4172.89|4175.47|4175.47|4172.89|4172.89|0
1638287440000|2021-11-30 15:50:40|4172.54|4172.54|4172.78|4172.78|4172.89|4172.89|4172.54|4172.54|0
1638287450000|2021-11-30 15:50:50|4172.96|4172.96|4172.96|4172.96|4172.96|4172.96|4172.96|4172.96|0
1638287470000|2021-11-30 15:51:10|4173.66|4173.66|4174.41|4174.41|4174.41|4174.41|4173.66|4173.66|0
1638287480000|2021-11-30 15:51:20|4175.09|4175.09|4175.09|4175.09|4175.09|4175.09|4175.09|4175.09|0
1638287490000|2021-11-30 15:51:30|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|0
1638287500000|2021-11-30 15:51:40|4176.77|4176.77|4177.47|4177.47|4177.47|4177.47|4176.77|4176.77|0
1638287510000|2021-11-30 15:51:50|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|0
1638287520000|2021-11-30 15:52:00|4177.82|4177.82|4176.94|4176.94|4177.82|4177.82|4176.94|4176.94|0
1638287530000|2021-11-30 15:52:10|4176.27|4176.27|4176.09|4176.09|4176.27|4176.27|4176.09|4176.09|0
1638287540000|2021-11-30 15:52:20|4176.77|4176.77|4176.07|4176.07|4176.77|4176.77|4176.07|4176.07|0
1638287550000|2021-11-30 15:52:30|4175.95|4175.95|4175.63|4175.63|4175.95|4175.95|4175.63|4175.63|0
1638287560000|2021-11-30 15:52:40|4175.11|4175.11|4174.43|4174.43|4175.11|4175.11|4174.43|4174.43|0
1638287570000|2021-11-30 15:52:50|4174.08|4174.08|4173.41|4173.41|4174.08|4174.08|4173.41|4173.41|0
1638287580000|2021-11-30 15:53:00|4173.06|4173.06|4171.18|4171.18|4173.06|4173.06|4170.1|4170.1|0
1638287590000|2021-11-30 15:53:10|4171.36|4171.36|4170.59|4170.59|4171.71|4171.71|4170.59|4170.59|0
1638287600000|2021-11-30 15:53:20|4169.92|4169.92|4171.27|4171.27|4171.27|4171.27|4169.92|4169.92|0
1638287610000|2021-11-30 15:53:30|4171.95|4171.95|4170.72|4170.72|4171.95|4171.95|4170.37|4170.37|0
1638287620000|2021-11-30 15:53:40|4170.74|4170.74|4171.09|4171.09|4171.61|4171.61|4170.74|4170.74|0
1638287630000|2021-11-30 15:53:50|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|0
1638287640000|2021-11-30 15:54:00|4170.25|4170.25|4170.95|4170.95|4170.95|4170.95|4170.25|4170.25|0
1638287650000|2021-11-30 15:54:10|4171.62|4171.62|4171.47|4171.47|4171.62|4171.62|4170.95|4170.95|0
1638287660000|2021-11-30 15:54:20|4171.42|4171.42|4171.42|4171.42|4171.42|4171.42|4171.42|4171.42|0
1638287670000|2021-11-30 15:54:30|4172.1|4172.1|4171.4|4171.4|4172.1|4172.1|4171.4|4171.4|0
1638287680000|2021-11-30 15:54:40|4171.22|4171.22|4171.4|4171.4|4171.4|4171.4|4170.87|4170.87|0
1638287690000|2021-11-30 15:54:50|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|0
1638287700000|2021-11-30 15:55:00|4170.6|4170.6|4169.38|4169.38|4170.6|4170.6|4169.2|4169.2|0
1638287710000|2021-11-30 15:55:10|4168.85|4168.85|4167.77|4167.77|4168.85|4168.85|4167.59|4167.59|0
1638287730000|2021-11-30 15:55:30|4168.29|4168.29|4169.05|4169.05|4169.05|4169.05|4168.29|4168.29|0
1638287740000|2021-11-30 15:55:40|4168.75|4168.75|4168.64|4168.64|4168.75|4168.75|4168.49|4168.49|0
1638287750000|2021-11-30 15:55:50|4168.85|4168.85|4168.72|4168.72|4168.85|4168.85|4168.67|4168.67|0
1638287760000|2021-11-30 15:56:00|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|0
1638287770000|2021-11-30 15:56:10|4168.21|4168.21|4170.33|4170.33|4170.33|4170.33|4167.87|4167.87|0
1638287780000|2021-11-30 15:56:20|4170.49|4170.49|4170.81|4170.81|4171.43|4171.43|4170.49|4170.49|0
1638287790000|2021-11-30 15:56:30|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|0
1638287800000|2021-11-30 15:56:40|4171.04|4171.04|4170.69|4170.69|4171.04|4171.04|4170.69|4170.69|0
1638287810000|2021-11-30 15:56:50|4170.81|4170.81|4169.43|4169.43|4170.81|4170.81|4169.43|4169.43|0
1638287820000|2021-11-30 15:57:00|4168.91|4168.91|4164.87|4164.87|4168.91|4168.91|4164.87|4164.87|0
1638287830000|2021-11-30 15:57:10|4163.82|4163.82|4166.6|4166.6|4167.3|4167.3|4163.82|4163.82|0
1638287840000|2021-11-30 15:57:20|4167.27|4167.27|4164.85|4164.85|4167.27|4167.27|4164.85|4164.85|0
1638287850000|2021-11-30 15:57:30|4164.68|4164.68|4164.77|4164.77|4164.77|4164.77|4163.74|4163.74|0
1638287860000|2021-11-30 15:57:40|4165.3|4165.3|4165.65|4165.65|4165.65|4165.65|4165.3|4165.3|0
1638287870000|2021-11-30 15:57:50|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|0
1638287890000|2021-11-30 15:58:10|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|4165.13|0
1638287900000|2021-11-30 15:58:20|4164.9|4164.9|4165.57|4165.57|4165.57|4165.57|4164.9|4164.9|0
1638287910000|2021-11-30 15:58:30|4165.74|4165.74|4166.06|4166.06|4166.06|4166.06|4165.74|4165.74|0
1638287920000|2021-11-30 15:58:40|4165.9|4165.9|4165.35|4165.35|4166.06|4166.06|4165.24|4165.24|0
1638287930000|2021-11-30 15:58:50|4165.17|4165.17|4165.35|4165.35|4165.35|4165.35|4165.17|4165.17|0
1638287940000|2021-11-30 15:59:00|4164.82|4164.82|4165.44|4165.44|4166.14|4166.14|4164.82|4164.82|0
1638287950000|2021-11-30 15:59:10|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|0
1638287960000|2021-11-30 15:59:20|4164.62|4164.62|4164.62|4164.62|4165.29|4165.29|4164.62|4164.62|0
1638287970000|2021-11-30 15:59:30|4165.29|4165.29|4164.44|4164.44|4165.29|4165.29|4164.44|4164.44|0
1638287980000|2021-11-30 15:59:40|4165.12|4165.12|4164.84|4164.84|4165.12|4165.12|4164.84|4164.84|0
1638287990000|2021-11-30 15:59:50|4164.16|4164.16|4162.96|4162.96|4164.16|4164.16|4162.96|4162.96|0
1638288000000|2021-11-30 16:00:00|4162.81|4162.81|4163.49|4163.49|4163.49|4163.49|4162.81|4162.81|0
1638288010000|2021-11-30 16:00:10|4163.34|4163.34|4163.51|4163.51|4163.51|4163.51|4162.99|4162.99|0
1638288020000|2021-11-30 16:00:20|4163.87|4163.87|4164.04|4164.04|4164.22|4164.22|4163.87|4163.87|0
1638288030000|2021-11-30 16:00:30|4164.57|4164.57|4165.59|4165.59|4165.59|4165.59|4164.57|4164.57|0
1638288040000|2021-11-30 16:00:40|4166.64|4166.64|4166.79|4166.79|4167.14|4167.14|4165.92|4165.92|0
1638288050000|2021-11-30 16:00:50|4166.65|4166.65|4166.27|4166.27|4166.65|4166.65|4166.12|4166.12|0
1638288060000|2021-11-30 16:01:00|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4164.89|4164.89|0
1638288070000|2021-11-30 16:01:10|4166.27|4166.27|4165.59|4165.59|4166.27|4166.27|4165.59|4165.59|0
1638288080000|2021-11-30 16:01:20|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|0
1638288090000|2021-11-30 16:01:30|4165.59|4165.59|4166.27|4166.27|4166.27|4166.27|4165.59|4165.59|0
1638288100000|2021-11-30 16:01:40|4167.14|4167.14|4166.44|4166.44|4167.32|4167.32|4166.44|4166.44|0
1638288110000|2021-11-30 16:01:50|4167.12|4167.12|4167.12|4167.12|4167.12|4167.12|4167.12|4167.12|0
1638288150000|2021-11-30 16:02:30|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|0
1638288160000|2021-11-30 16:02:40|4165.92|4165.92|4165.62|4165.62|4165.92|4165.92|4165.62|4165.62|0
1638288170000|2021-11-30 16:02:50|4165.45|4165.45|4165.55|4165.55|4165.69|4165.69|4164.67|4164.67|0
1638288180000|2021-11-30 16:03:00|4164.87|4164.87|4165.72|4165.72|4165.72|4165.72|4164.87|4164.87|0
1638288190000|2021-11-30 16:03:10|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|0
1638288200000|2021-11-30 16:03:20|4166.57|4166.57|4168.09|4168.09|4168.09|4168.09|4166.57|4166.57|0
1638288210000|2021-11-30 16:03:30|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|0
1638288220000|2021-11-30 16:03:40|4167.39|4167.39|4171.95|4171.95|4172.13|4172.13|4167.39|4167.39|0
1638288230000|2021-11-30 16:03:50|4172.83|4172.83|4172.73|4172.73|4172.83|4172.83|4171.42|4171.42|0
1638288240000|2021-11-30 16:04:00|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|0
1638288250000|2021-11-30 16:04:10|4172.76|4172.76|4174.42|4174.42|4174.42|4174.42|4172.76|4172.76|0
1638288260000|2021-11-30 16:04:20|4175.1|4175.1|4173.72|4173.72|4175.1|4175.1|4172.32|4172.32|0
1638288270000|2021-11-30 16:04:30|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|0
1638288280000|2021-11-30 16:04:40|4173|4173|4172.82|4172.82|4173|4173|4172.64|4172.64|0
1638288290000|2021-11-30 16:04:50|4172.64|4172.64|4171.77|4171.77|4172.64|4172.64|4171.77|4171.77|0
1638288300000|2021-11-30 16:05:00|4171.09|4171.09|4171.97|4171.97|4171.97|4171.97|4170.92|4170.92|0
1638288310000|2021-11-30 16:05:10|4172.64|4172.64|4172.12|4172.12|4172.64|4172.64|4171.77|4171.77|0
1638288320000|2021-11-30 16:05:20|4172.47|4172.47|4171.68|4171.68|4172.47|4172.47|4170.92|4170.92|0
1638288330000|2021-11-30 16:05:30|4172.35|4172.35|4172.53|4172.53|4172.53|4172.53|4171.83|4171.83|0
1638288350000|2021-11-30 16:05:50|4172.7|4172.7|4172.97|4172.97|4172.97|4172.97|4172.53|4172.53|0
1638288360000|2021-11-30 16:06:00|4172.61|4172.61|4171.24|4171.24|4172.61|4172.61|4171.24|4171.24|0
1638288370000|2021-11-30 16:06:10|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|4171.06|4171.06|0
1638288380000|2021-11-30 16:06:20|4170.74|4170.74|4171.47|4171.47|4171.65|4171.65|4170.74|4170.74|0
1638288390000|2021-11-30 16:06:30|4172.15|4172.15|4171.62|4171.62|4172.15|4172.15|4170.95|4170.95|0
1638288400000|2021-11-30 16:06:40|4171.8|4171.8|4171.6|4171.6|4171.8|4171.8|4171.6|4171.6|0
1638288410000|2021-11-30 16:06:50|4171.77|4171.77|4171.42|4171.42|4171.77|4171.77|4171.42|4171.42|0
1638288420000|2021-11-30 16:07:00|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|0
1638288440000|2021-11-30 16:07:20|4171.27|4171.27|4170.75|4170.75|4171.45|4171.45|4170.75|4170.75|0
1638288450000|2021-11-30 16:07:30|4171.27|4171.27|4172.38|4172.38|4172.38|4172.38|4171.27|4171.27|0
1638288460000|2021-11-30 16:07:40|4172.73|4172.73|4174.25|4174.25|4174.25|4174.25|4172.73|4172.73|0
1638288470000|2021-11-30 16:07:50|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|0
1638288480000|2021-11-30 16:08:00|4173.37|4173.37|4171.99|4171.99|4173.37|4173.37|4171.99|4171.99|0
1638288490000|2021-11-30 16:08:10|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|0
1638288500000|2021-11-30 16:08:20|4171.17|4171.17|4172.38|4172.38|4173.74|4173.74|4171.17|4171.17|0
1638288510000|2021-11-30 16:08:30|4172.74|4172.74|4173.49|4173.49|4173.49|4173.49|4172.62|4172.62|0
1638288520000|2021-11-30 16:08:40|4173.17|4173.17|4172.64|4172.64|4173.17|4173.17|4172.64|4172.64|0
1638288550000|2021-11-30 16:09:10|4172.29|4172.29|4172.61|4172.61|4172.61|4172.61|4172.29|4172.29|0
1638288560000|2021-11-30 16:09:20|4172.78|4172.78|4173.45|4173.45|4173.45|4173.45|4172.78|4172.78|0
1638288570000|2021-11-30 16:09:30|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|0
1638288580000|2021-11-30 16:09:40|4172.57|4172.57|4170.7|4170.7|4172.57|4172.57|4170.7|4170.7|0
1638288590000|2021-11-30 16:09:50|4170.35|4170.35|4168.92|4168.92|4170.35|4170.35|4168.92|4168.92|0
1638288600000|2021-11-30 16:10:00|4169.27|4169.27|4170.14|4170.14|4170.14|4170.14|4169.27|4169.27|0
1638288610000|2021-11-30 16:10:10|4169.47|4169.47|4169.97|4169.97|4169.97|4169.97|4169.47|4169.47|0
1638288620000|2021-11-30 16:10:20|4171.32|4171.32|4171.15|4171.15|4171.99|4171.99|4171.15|4171.15|0
1638288630000|2021-11-30 16:10:30|4171.68|4171.68|4171.15|4171.15|4171.68|4171.68|4171.15|4171.15|0
1638288650000|2021-11-30 16:10:50|4171.33|4171.33|4172.01|4172.01|4172.01|4172.01|4171.33|4171.33|0
1638288660000|2021-11-30 16:11:00|4173.53|4173.53|4173.79|4173.79|4174.59|4174.59|4173.53|4173.53|0
1638288670000|2021-11-30 16:11:10|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|4174.49|0
1638288680000|2021-11-30 16:11:20|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|0
1638288690000|2021-11-30 16:11:30|4175.87|4175.87|4175.72|4175.72|4176.75|4176.75|4175.72|4175.72|0
1638288700000|2021-11-30 16:11:40|4176.07|4176.07|4177.04|4177.04|4177.04|4177.04|4176.07|4176.07|0
1638288710000|2021-11-30 16:11:50|4177.39|4177.39|4176.86|4176.86|4177.39|4177.39|4176.86|4176.86|0
1638288720000|2021-11-30 16:12:00|4176.19|4176.19|4175.46|4175.46|4176.19|4176.19|4175.46|4175.46|0
1638288730000|2021-11-30 16:12:10|4174.93|4174.93|4174.61|4174.61|4174.93|4174.93|4174.61|4174.61|0
1638288740000|2021-11-30 16:12:20|4175.13|4175.13|4174.11|4174.11|4175.13|4175.13|4174.11|4174.11|0
1638288750000|2021-11-30 16:12:30|4173.58|4173.58|4174.25|4174.25|4174.61|4174.61|4173.58|4173.58|0
1638288760000|2021-11-30 16:12:40|4174.08|4174.08|4174.31|4174.31|4174.78|4174.78|4174.08|4174.08|0
1638288770000|2021-11-30 16:12:50|4174.17|4174.17|4174.17|4174.17|4174.69|4174.69|4173.49|4173.49|0
1638288780000|2021-11-30 16:13:00|4173.99|4173.99|4173.99|4173.99|4174.34|4174.34|4173.82|4173.82|0
1638288790000|2021-11-30 16:13:10|4173.84|4173.84|4174.2|4174.2|4174.2|4174.2|4173.84|4173.84|0
1638288800000|2021-11-30 16:13:20|4173.52|4173.52|4173.52|4173.52|4173.7|4173.7|4173.52|4173.52|0
1638288810000|2021-11-30 16:13:30|4174.2|4174.2|4175.42|4175.42|4175.42|4175.42|4174.2|4174.2|0
1638288820000|2021-11-30 16:13:40|4175.25|4175.25|4175.25|4175.25|4175.25|4175.25|4175.25|4175.25|0
1638288830000|2021-11-30 16:13:50|4174.57|4174.57|4174.62|4174.62|4174.62|4174.62|4174.57|4174.57|0
1638288840000|2021-11-30 16:14:00|4175.3|4175.3|4174.62|4174.62|4175.3|4175.3|4174.62|4174.62|0
1638288850000|2021-11-30 16:14:10|4175.3|4175.3|4175.3|4175.3|4175.3|4175.3|4175.3|4175.3|0
1638288860000|2021-11-30 16:14:20|4175.25|4175.25|4174.72|4174.72|4175.25|4175.25|4174.72|4174.72|0
1638288870000|2021-11-30 16:14:30|4174.9|4174.9|4175.57|4175.57|4175.57|4175.57|4174.9|4174.9|0
1638288880000|2021-11-30 16:14:40|4175.22|4175.22|4175.8|4175.8|4175.8|4175.8|4175.22|4175.22|0
1638288900000|2021-11-30 16:15:00|4176.32|4176.32|4173.02|4173.02|4176.32|4176.32|4172.79|4172.79|0
1638288910000|2021-11-30 16:15:10|4172.91|4172.91|4173.28|4173.28|4174.83|4174.83|4172.91|4172.91|0
1638288920000|2021-11-30 16:15:20|4173.46|4173.46|4173.81|4173.81|4173.81|4173.81|4173.46|4173.46|0
1638288930000|2021-11-30 16:15:30|4175.91|4175.91|4173.63|4173.63|4175.91|4175.91|4173.63|4173.63|0
1638288940000|2021-11-30 16:15:40|4173.93|4173.93|4173.9|4173.9|4174.07|4174.07|4173.9|4173.9|0
1638288950000|2021-11-30 16:15:50|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1638288960000|2021-11-30 16:16:00|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|0
1638288970000|2021-11-30 16:16:10|4173.72|4173.72|4173.22|4173.22|4173.9|4173.9|4173.22|4173.22|0
1638288980000|2021-11-30 16:16:20|4173.38|4173.38|4175.35|4175.35|4175.4|4175.4|4173.38|4173.38|0
1638288990000|2021-11-30 16:16:30|4176.03|4176.03|4175.35|4175.35|4176.03|4176.03|4175.35|4175.35|0
1638289000000|2021-11-30 16:16:40|4174.83|4174.83|4175.28|4175.28|4175.28|4175.28|4174.83|4174.83|0
1638289010000|2021-11-30 16:16:50|4175.96|4175.96|4176.65|4176.65|4176.65|4176.65|4175.96|4175.96|0
1638289020000|2021-11-30 16:17:00|4175.98|4175.98|4176.68|4176.68|4176.68|4176.68|4175.98|4175.98|0
1638289030000|2021-11-30 16:17:10|4176.84|4176.84|4178.41|4178.41|4178.41|4178.41|4176.84|4176.84|0
1638289040000|2021-11-30 16:17:20|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|0
1638289050000|2021-11-30 16:17:30|4178.06|4178.06|4178.41|4178.41|4178.41|4178.41|4178.06|4178.06|0
1638289060000|2021-11-30 16:17:40|4179.08|4179.08|4179.96|4179.96|4179.96|4179.96|4179.08|4179.08|0
1638289070000|2021-11-30 16:17:50|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|4180.06|0
1638289080000|2021-11-30 16:18:00|4179.39|4179.39|4178.76|4178.76|4179.39|4179.39|4178.76|4178.76|0
1638289090000|2021-11-30 16:18:10|4178.41|4178.41|4178.06|4178.06|4178.41|4178.41|4178.06|4178.06|0
1638289100000|2021-11-30 16:18:20|4177.89|4177.89|4177.54|4177.54|4177.89|4177.89|4177.37|4177.37|0
1638289110000|2021-11-30 16:18:30|4176.84|4176.84|4176.17|4176.17|4176.84|4176.84|4176.17|4176.17|0
1638289120000|2021-11-30 16:18:40|4176.33|4176.33|4177.88|4177.88|4177.88|4177.88|4176.33|4176.33|0
1638289140000|2021-11-30 16:19:00|4177.18|4177.18|4177.76|4177.76|4177.76|4177.76|4177.06|4177.06|0
1638289150000|2021-11-30 16:19:10|4177.24|4177.24|4176.73|4176.73|4177.24|4177.24|4176.55|4176.55|0
1638289160000|2021-11-30 16:19:20|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|4176.9|0
1638289170000|2021-11-30 16:19:30|4176.73|4176.73|4177.25|4177.25|4177.25|4177.25|4176.73|4176.73|0
1638289180000|2021-11-30 16:19:40|4177.93|4177.93|4177.93|4177.93|4177.93|4177.93|4177.93|4177.93|0
1638289190000|2021-11-30 16:19:50|4178.11|4178.11|4178.11|4178.11|4178.11|4178.11|4177.58|4177.58|0
1638289200000|2021-11-30 16:20:00|4178.28|4178.28|4177.96|4177.96|4178.28|4178.28|4177.61|4177.61|0
1638289210000|2021-11-30 16:20:10|4177.28|4177.28|4180.03|4180.03|4180.03|4180.03|4177.28|4177.28|0
1638289220000|2021-11-30 16:20:20|4179.51|4179.51|4178.95|4178.95|4179.51|4179.51|4178.48|4178.48|0
1638289240000|2021-11-30 16:20:40|4179.13|4179.13|4179.8|4179.8|4179.8|4179.8|4179.13|4179.13|0
1638289250000|2021-11-30 16:20:50|4179.98|4179.98|4180.15|4180.15|4180.15|4180.15|4179.8|4179.8|0
1638289260000|2021-11-30 16:21:00|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.13|4179.13|0
1638289270000|2021-11-30 16:21:10|4179.4|4179.4|4178.55|4178.55|4179.45|4179.45|4178.03|4178.03|0
1638289280000|2021-11-30 16:21:20|4177.88|4177.88|4177.91|4177.91|4177.91|4177.91|4176.84|4176.84|0
1638289290000|2021-11-30 16:21:30|4177.38|4177.38|4177.56|4177.56|4177.73|4177.73|4176.86|4176.86|0
1638289300000|2021-11-30 16:21:40|4176.86|4176.86|4176.91|4176.91|4177.56|4177.56|4176.86|4176.86|0
1638289310000|2021-11-30 16:21:50|4176.74|4176.74|4176.58|4176.58|4176.74|4176.74|4176.58|4176.58|0
1638289320000|2021-11-30 16:22:00|4175.22|4175.22|4172.66|4172.66|4175.22|4175.22|4172.66|4172.66|0
1638289330000|2021-11-30 16:22:10|4171.98|4171.98|4170.96|4170.96|4171.98|4171.98|4170.28|4170.28|0
1638289350000|2021-11-30 16:22:30|4170.43|4170.43|4169.75|4169.75|4170.43|4170.43|4169.75|4169.75|0
1638289360000|2021-11-30 16:22:40|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|0
1638289370000|2021-11-30 16:22:50|4169.79|4169.79|4168.86|4168.86|4170.46|4170.46|4168.18|4168.18|0
1638289390000|2021-11-30 16:23:10|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|0
1638289400000|2021-11-30 16:23:20|4169.64|4169.64|4170.34|4170.34|4170.87|4170.87|4169.64|4169.64|0
1638289410000|2021-11-30 16:23:30|4169.82|4169.82|4169.65|4169.65|4169.82|4169.82|4169.65|4169.65|0
1638289420000|2021-11-30 16:23:40|4169.48|4169.48|4168.83|4168.83|4169.68|4169.68|4168.83|4168.83|0
1638289430000|2021-11-30 16:23:50|4168.5|4168.5|4168.83|4168.83|4168.83|4168.83|4168.5|4168.5|0
1638289440000|2021-11-30 16:24:00|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|0
1638289450000|2021-11-30 16:24:10|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|4169.39|0
1638289460000|2021-11-30 16:24:20|4169.27|4169.27|4169.36|4169.36|4169.36|4169.36|4169.12|4169.12|0
1638289470000|2021-11-30 16:24:30|4169.18|4169.18|4168.51|4168.51|4169.18|4169.18|4168.51|4168.51|0
1638289480000|2021-11-30 16:24:40|4167.98|4167.98|4167.31|4167.31|4167.98|4167.98|4167.31|4167.31|0
1638289490000|2021-11-30 16:24:50|4167.48|4167.48|4167.33|4167.33|4168.36|4168.36|4167.33|4167.33|0
1638289500000|2021-11-30 16:25:00|4166.65|4166.65|4165.62|4165.62|4166.65|4166.65|4165.62|4165.62|0
1638289510000|2021-11-30 16:25:10|4165.27|4165.27|4165.8|4165.8|4165.94|4165.94|4165.27|4165.27|0
1638289520000|2021-11-30 16:25:20|4165.64|4165.64|4165.18|4165.18|4165.64|4165.64|4165.17|4165.17|0
1638289530000|2021-11-30 16:25:30|4165.86|4165.86|4164.38|4164.38|4166.02|4166.02|4164.38|4164.38|0
1638289540000|2021-11-30 16:25:40|4164.48|4164.48|4164.48|4164.48|4164.48|4164.48|4164.48|4164.48|0
1638289550000|2021-11-30 16:25:50|4164.76|4164.76|4166.79|4166.79|4166.79|4166.79|4164.76|4164.76|0
1638289560000|2021-11-30 16:26:00|4166.62|4166.62|4167.81|4167.81|4167.81|4167.81|4166.62|4166.62|0
1638289570000|2021-11-30 16:26:10|4167.96|4167.96|4168.65|4168.65|4168.65|4168.65|4167.8|4167.8|0
1638289580000|2021-11-30 16:26:20|4167.98|4167.98|4167.33|4167.33|4167.98|4167.98|4167.27|4167.27|0
1638289590000|2021-11-30 16:26:30|4167.5|4167.5|4168.7|4168.7|4168.7|4168.7|4167.5|4167.5|0
1638289600000|2021-11-30 16:26:40|4168.03|4168.03|4167.15|4167.15|4168.7|4168.7|4167.15|4167.15|0
1638289610000|2021-11-30 16:26:50|4167.5|4167.5|4167.35|4167.35|4167.71|4167.71|4167.03|4167.03|0
1638289620000|2021-11-30 16:27:00|4166.68|4166.68|4166.7|4166.7|4167.38|4167.38|4166.68|4166.68|0
1638289630000|2021-11-30 16:27:10|4166.97|4166.97|4166.9|4166.9|4167.6|4167.6|4166.9|4166.9|0
1638289640000|2021-11-30 16:27:20|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|0
1638289650000|2021-11-30 16:27:30|4166.9|4166.9|4167.07|4167.07|4167.07|4167.07|4166.72|4166.72|0
1638289660000|2021-11-30 16:27:40|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|4167.25|0
1638289670000|2021-11-30 16:27:50|4166.93|4166.93|4166.41|4166.41|4166.93|4166.93|4166.41|4166.41|0
1638289680000|2021-11-30 16:28:00|4165.73|4165.73|4164.84|4164.84|4165.73|4165.73|4164.32|4164.32|0
1638289690000|2021-11-30 16:28:10|4163.97|4163.97|4165.34|4165.34|4165.87|4165.87|4163.97|4163.97|0
1638289700000|2021-11-30 16:28:20|4166.05|4166.05|4165.73|4165.73|4166.6|4166.6|4165.73|4165.73|0
1638289710000|2021-11-30 16:28:30|4165.57|4165.57|4162.53|4162.53|4165.57|4165.57|4162.53|4162.53|0
1638289720000|2021-11-30 16:28:40|4162.37|4162.37|4162.86|4162.86|4163.05|4163.05|4161.82|4161.82|0
1638289730000|2021-11-30 16:28:50|4163.53|4163.53|4163.59|4163.59|4163.75|4163.75|4162.89|4162.89|0
1638289740000|2021-11-30 16:29:00|4162.71|4162.71|4162.15|4162.15|4162.87|4162.87|4161.36|4161.36|0
1638289750000|2021-11-30 16:29:10|4161.29|4161.29|4160.61|4160.61|4162.31|4162.31|4160.43|4160.43|0
1638289760000|2021-11-30 16:29:20|4160.43|4160.43|4160.61|4160.61|4160.61|4160.61|4159.9|4159.9|0
1638289770000|2021-11-30 16:29:30|4161.28|4161.28|4162.39|4162.39|4162.39|4162.39|4159.98|4159.98|0
1638289780000|2021-11-30 16:29:40|4162.55|4162.55|4166.34|4166.34|4166.34|4166.34|4162.54|4162.54|0
1638289790000|2021-11-30 16:29:50|4165.67|4165.67|4166.31|4166.31|4166.99|4166.99|4165.66|4165.66|0
1638346500000|2021-12-01 08:15:00|4176.64|4176.64|4176.47|4176.47|4176.64|4176.64|4176.47|4176.47|0
1638346510000|2021-12-01 08:15:10|4177.14|4177.14|4179.72|4179.72|4179.72|4179.72|4177.14|4177.14|0
1638346530000|2021-12-01 08:15:30|4179.49|4179.49|4179.49|4179.49|4179.49|4179.49|4179.49|4179.49|0
1638346540000|2021-12-01 08:15:40|4178.81|4178.81|4177.23|4177.23|4178.81|4178.81|4177.06|4177.06|0
1638346550000|2021-12-01 08:15:50|4175.88|4175.88|4176.37|4176.37|4176.37|4176.37|4175.88|4175.88|0
1638346560000|2021-12-01 08:16:00|4177.07|4177.07|4175.72|4175.72|4177.07|4177.07|4175.72|4175.72|0
1638346570000|2021-12-01 08:16:10|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|0
1638346580000|2021-12-01 08:16:20|4175.34|4175.34|4175.52|4175.52|4175.52|4175.52|4175.34|4175.34|0
1638346590000|2021-12-01 08:16:30|4175.34|4175.34|4174.82|4174.82|4175.34|4175.34|4174.82|4174.82|0
1638346610000|2021-12-01 08:16:50|4174.66|4174.66|4177.09|4177.09|4177.09|4177.09|4174.66|4174.66|0
1638346620000|2021-12-01 08:17:00|4177.62|4177.62|4177.44|4177.44|4177.62|4177.62|4176.91|4176.91|0
1638346630000|2021-12-01 08:17:10|4177.79|4177.79|4178.58|4178.58|4178.58|4178.58|4177.79|4177.79|0
1638346640000|2021-12-01 08:17:20|4177.91|4177.91|4177.23|4177.23|4177.91|4177.91|4177.23|4177.23|0
1638346650000|2021-12-01 08:17:30|4177.12|4177.12|4178.93|4178.93|4178.93|4178.93|4177.12|4177.12|0
1638346660000|2021-12-01 08:17:40|4179.81|4179.81|4178.37|4178.37|4179.81|4179.81|4178.02|4178.02|0
1638346670000|2021-12-01 08:17:50|4178.55|4178.55|4176.83|4176.83|4178.55|4178.55|4176.83|4176.83|0
1638346680000|2021-12-01 08:18:00|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|4175.96|0
1638346690000|2021-12-01 08:18:10|4173.93|4173.93|4174.46|4174.46|4174.46|4174.46|4173.93|4173.93|0
1638346700000|2021-12-01 08:18:20|4175.13|4175.13|4175.13|4175.13|4175.81|4175.81|4175.13|4175.13|0
1638346720000|2021-12-01 08:18:40|4175.81|4175.81|4175.81|4175.81|4175.81|4175.81|4175.81|4175.81|0
1638346730000|2021-12-01 08:18:50|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|0
1638346740000|2021-12-01 08:19:00|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|0
1638346750000|2021-12-01 08:19:10|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|4177.55|0
1638346770000|2021-12-01 08:19:30|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|0
1638346780000|2021-12-01 08:19:40|4177.9|4177.9|4178.05|4178.05|4178.05|4178.05|4177.74|4177.74|0
1638346800000|2021-12-01 08:20:00|4177.35|4177.35|4175.97|4175.97|4177.35|4177.35|4175.97|4175.97|0
1638346810000|2021-12-01 08:20:10|4175.62|4175.62|4175.45|4175.45|4175.62|4175.62|4175.09|4175.09|0
1638346820000|2021-12-01 08:20:20|4174.92|4174.92|4174.24|4174.24|4174.92|4174.92|4174.24|4174.24|0
1638346830000|2021-12-01 08:20:30|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|0
1638346840000|2021-12-01 08:20:40|4174.68|4174.68|4175.21|4175.21|4175.21|4175.21|4174.68|4174.68|0
1638346850000|2021-12-01 08:20:50|4175.74|4175.74|4175.56|4175.56|4175.74|4175.74|4175.56|4175.56|0
1638346860000|2021-12-01 08:21:00|4175.21|4175.21|4174.86|4174.86|4175.21|4175.21|4174.86|4174.86|0
1638346870000|2021-12-01 08:21:10|4174.51|4174.51|4174.66|4174.66|4175.18|4175.18|4174.51|4174.51|0
1638346880000|2021-12-01 08:21:20|4173.98|4173.98|4173.45|4173.45|4173.98|4173.98|4172.93|4172.93|0
1638346890000|2021-12-01 08:21:30|4173.28|4173.28|4173.28|4173.28|4173.81|4173.81|4173.28|4173.28|0
1638346900000|2021-12-01 08:21:40|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|0
1638346910000|2021-12-01 08:21:50|4173.81|4173.81|4174.13|4174.13|4174.13|4174.13|4173.81|4173.81|0
1638346930000|2021-12-01 08:22:10|4173.08|4173.08|4172.38|4172.38|4173.08|4173.08|4172.38|4172.38|0
1638346940000|2021-12-01 08:22:20|4172.55|4172.55|4173.44|4173.44|4174.13|4174.13|4172.55|4172.55|0
1638346950000|2021-12-01 08:22:30|4174.32|4174.32|4175.51|4175.51|4175.51|4175.51|4174.32|4174.32|0
1638346970000|2021-12-01 08:22:50|4176.39|4176.39|4174.51|4174.51|4176.39|4176.39|4174.51|4174.51|0
1638346980000|2021-12-01 08:23:00|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|0
1638347000000|2021-12-01 08:23:20|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|0
1638347010000|2021-12-01 08:23:30|4172.92|4172.92|4171.72|4171.72|4172.92|4172.92|4171.72|4171.72|0
1638347020000|2021-12-01 08:23:40|4172.25|4172.25|4172.25|4172.25|4172.25|4172.25|4172.25|4172.25|0
1638347040000|2021-12-01 08:24:00|4172.19|4172.19|4171.2|4171.2|4172.19|4172.19|4171.2|4171.2|0
1638347050000|2021-12-01 08:24:10|4170.67|4170.67|4170.5|4170.5|4170.67|4170.67|4170.5|4170.5|0
1638347080000|2021-12-01 08:24:40|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|0
1638347090000|2021-12-01 08:24:50|4171.73|4171.73|4173.28|4173.28|4173.28|4173.28|4171.73|4171.73|0
1638347100000|2021-12-01 08:25:00|4173.63|4173.63|4173.78|4173.78|4174.31|4174.31|4173.63|4173.63|0
1638347110000|2021-12-01 08:25:10|4173.25|4173.25|4173.95|4173.95|4173.95|4173.95|4173.25|4173.25|0
1638347120000|2021-12-01 08:25:20|4174.13|4174.13|4174.13|4174.13|4174.13|4174.13|4174.13|4174.13|0
1638347130000|2021-12-01 08:25:30|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|0
1638347140000|2021-12-01 08:25:40|4175.18|4175.18|4174.65|4174.65|4175.18|4175.18|4174.31|4174.31|0
1638347150000|2021-12-01 08:25:50|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|0
1638347160000|2021-12-01 08:26:00|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1638347170000|2021-12-01 08:26:10|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|0
1638347180000|2021-12-01 08:26:20|4172.12|4172.12|4171.95|4171.95|4172.12|4172.12|4171.6|4171.6|0
1638347190000|2021-12-01 08:26:30|4172.47|4172.47|4172.65|4172.65|4172.65|4172.65|4172.47|4172.47|0
1638347200000|2021-12-01 08:26:40|4172.47|4172.47|4172.12|4172.12|4172.47|4172.47|4172.12|4172.12|0
1638347210000|2021-12-01 08:26:50|4172.65|4172.65|4172.3|4172.3|4172.65|4172.65|4172.3|4172.3|0
1638347220000|2021-12-01 08:27:00|4172.82|4172.82|4172.47|4172.47|4172.82|4172.82|4172.47|4172.47|0
1638347230000|2021-12-01 08:27:10|4171.62|4171.62|4172.3|4172.3|4172.82|4172.82|4171.62|4171.62|0
1638347240000|2021-12-01 08:27:20|4172.47|4172.47|4174.05|4174.05|4174.05|4174.05|4172.47|4172.47|0
1638347250000|2021-12-01 08:27:30|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|0
1638347270000|2021-12-01 08:27:50|4173.55|4173.55|4173.88|4173.88|4173.88|4173.88|4173.55|4173.55|0
1638347280000|2021-12-01 08:28:00|4173.53|4173.53|4171.11|4171.11|4173.53|4173.53|4171.11|4171.11|0
1638347310000|2021-12-01 08:28:30|4171.46|4171.46|4172.13|4172.13|4172.81|4172.81|4171.46|4171.46|0
1638347320000|2021-12-01 08:28:40|4172.81|4172.81|4172.97|4172.97|4172.97|4172.97|4172.81|4172.81|0
1638347330000|2021-12-01 08:28:50|4173.65|4173.65|4174.32|4174.32|4174.32|4174.32|4173.65|4173.65|0
1638347340000|2021-12-01 08:29:00|4175|4175|4177.08|4177.08|4177.08|4177.08|4175|4175|0
1638347350000|2021-12-01 08:29:10|4176.75|4176.75|4176.22|4176.22|4176.92|4176.92|4176.22|4176.22|0
1638347380000|2021-12-01 08:29:40|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|0
1638347390000|2021-12-01 08:29:50|4174.84|4174.84|4173.53|4173.53|4174.84|4174.84|4173.53|4173.53|0
1638347400000|2021-12-01 08:30:00|4172.83|4172.83|4173.18|4173.18|4173.18|4173.18|4172.83|4172.83|0
1638347410000|2021-12-01 08:30:10|4172.33|4172.33|4173.79|4173.79|4173.79|4173.79|4171.98|4171.98|0
1638347430000|2021-12-01 08:30:30|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|0
1638347450000|2021-12-01 08:30:50|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|0
1638347460000|2021-12-01 08:31:00|4172.77|4172.77|4171.89|4171.89|4172.77|4172.77|4171.89|4171.89|0
1638347470000|2021-12-01 08:31:10|4172.42|4172.42|4172.95|4172.95|4172.95|4172.95|4172.42|4172.42|0
1638347480000|2021-12-01 08:31:20|4173.31|4173.31|4174.84|4174.84|4174.84|4174.84|4173.31|4173.31|0
1638347490000|2021-12-01 08:31:30|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|0
1638347500000|2021-12-01 08:31:40|4172.93|4172.93|4172.77|4172.77|4172.93|4172.93|4172.77|4172.77|0
1638347520000|2021-12-01 08:32:00|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|0
1638347530000|2021-12-01 08:32:10|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|0
1638347560000|2021-12-01 08:32:40|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|0
1638347570000|2021-12-01 08:32:50|4173.82|4173.82|4175.17|4175.17|4175.17|4175.17|4173.82|4173.82|0
1638347580000|2021-12-01 08:33:00|4175.88|4175.88|4176.44|4176.44|4176.44|4176.44|4175.76|4175.76|0
1638347590000|2021-12-01 08:33:10|4176.67|4176.67|4177.55|4177.55|4177.55|4177.55|4176.67|4176.67|0
1638347600000|2021-12-01 08:33:20|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|4178.22|0
1638347610000|2021-12-01 08:33:30|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|0
1638347620000|2021-12-01 08:33:40|4179.95|4179.95|4180.32|4180.32|4180.32|4180.32|4179.95|4179.95|0
1638347640000|2021-12-01 08:34:00|4180.85|4180.85|4182.22|4182.22|4182.4|4182.4|4180.85|4180.85|0
1638347650000|2021-12-01 08:34:10|4181.7|4181.7|4181.02|4181.02|4181.7|4181.7|4181.02|4181.02|0
1638347670000|2021-12-01 08:34:30|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|0
1638347690000|2021-12-01 08:34:50|4182.07|4182.07|4181.37|4181.37|4182.42|4182.42|4181.37|4181.37|0
1638347700000|2021-12-01 08:35:00|4181.02|4181.02|4180.35|4180.35|4181.02|4181.02|4180.35|4180.35|0
1638347710000|2021-12-01 08:35:10|4181.14|4181.14|4181.81|4181.81|4181.81|4181.81|4181.14|4181.14|0
1638347720000|2021-12-01 08:35:20|4181.46|4181.46|4180.97|4180.97|4181.46|4181.46|4180.97|4180.97|0
1638347730000|2021-12-01 08:35:30|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|0
1638347740000|2021-12-01 08:35:40|4180.27|4180.27|4180.09|4180.09|4180.27|4180.27|4180.09|4180.09|0
1638347750000|2021-12-01 08:35:50|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|4180.27|0
1638347760000|2021-12-01 08:36:00|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|0
1638347790000|2021-12-01 08:36:30|4179.39|4179.39|4179.07|4179.07|4179.39|4179.39|4179.07|4179.07|0
1638347800000|2021-12-01 08:36:40|4179.74|4179.74|4179.07|4179.07|4179.74|4179.74|4179.07|4179.07|0
1638347820000|2021-12-01 08:37:00|4179.28|4179.28|4178.96|4178.96|4179.28|4179.28|4178.96|4178.96|0
1638347840000|2021-12-01 08:37:20|4178.8|4178.8|4179.5|4179.5|4179.5|4179.5|4178.62|4178.62|0
1638347860000|2021-12-01 08:37:40|4179.67|4179.67|4178.32|4178.32|4179.67|4179.67|4178.32|4178.32|0
1638347870000|2021-12-01 08:37:50|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.45|4177.45|0
1638347880000|2021-12-01 08:38:00|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|0
1638347900000|2021-12-01 08:38:20|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|4178.15|0
1638347920000|2021-12-01 08:38:40|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|4178.82|0
1638347930000|2021-12-01 08:38:50|4179.12|4179.12|4178.77|4178.77|4179.12|4179.12|4178.77|4178.77|0
1638347940000|2021-12-01 08:39:00|4178.92|4178.92|4178.74|4178.74|4178.92|4178.92|4178.74|4178.74|0
1638347950000|2021-12-01 08:39:10|4178.06|4178.06|4177.89|4177.89|4178.06|4178.06|4177.89|4177.89|0
1638347970000|2021-12-01 08:39:30|4177.36|4177.36|4176.89|4176.89|4177.36|4177.36|4176.01|4176.01|0
1638347980000|2021-12-01 08:39:40|4178.12|4178.12|4177.24|4177.24|4178.12|4178.12|4177.24|4177.24|0
1638347990000|2021-12-01 08:39:50|4177.57|4177.57|4177.92|4177.92|4177.92|4177.92|4177.57|4177.57|0
1638348000000|2021-12-01 08:40:00|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|4177.75|0
1638348010000|2021-12-01 08:40:10|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|0
1638348020000|2021-12-01 08:40:20|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|0
1638348030000|2021-12-01 08:40:30|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|0
1638348050000|2021-12-01 08:40:50|4180.64|4180.64|4182.55|4182.55|4182.72|4182.72|4180.64|4180.64|0
1638348060000|2021-12-01 08:41:00|4182.37|4182.37|4181.69|4181.69|4182.37|4182.37|4181.69|4181.69|0
1638348070000|2021-12-01 08:41:10|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|0
1638348080000|2021-12-01 08:41:20|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|0
1638348120000|2021-12-01 08:42:00|4180.82|4180.82|4181.15|4181.15|4181.15|4181.15|4180.82|4180.82|0
1638348130000|2021-12-01 08:42:10|4181.82|4181.82|4182|4182|4182|4182|4181.82|4181.82|0
1638348140000|2021-12-01 08:42:20|4182.87|4182.87|4182.7|4182.7|4182.87|4182.87|4182.7|4182.7|0
1638348150000|2021-12-01 08:42:30|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|0
1638348160000|2021-12-01 08:42:40|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|0
1638348190000|2021-12-01 08:43:10|4182.17|4182.17|4182.17|4182.17|4182.17|4182.17|4182.17|4182.17|0
1638348210000|2021-12-01 08:43:30|4181.65|4181.65|4180.8|4180.8|4181.65|4181.65|4180.8|4180.8|0
1638348220000|2021-12-01 08:43:40|4180.97|4180.97|4180.97|4180.97|4180.97|4180.97|4180.97|4180.97|0
1638348240000|2021-12-01 08:44:00|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|0
1638348260000|2021-12-01 08:44:20|4181.47|4181.47|4182.15|4182.15|4182.15|4182.15|4181.47|4181.47|0
1638348290000|2021-12-01 08:44:50|4181.68|4181.68|4183.64|4183.64|4183.64|4183.64|4181.68|4181.68|0
1638348300000|2021-12-01 08:45:00|4182.79|4182.79|4182.96|4182.96|4182.96|4182.96|4182.44|4182.44|0
1638348310000|2021-12-01 08:45:10|4183.2|4183.2|4184.25|4184.25|4184.25|4184.25|4183.2|4183.2|0
1638348320000|2021-12-01 08:45:20|4184.08|4184.08|4185.65|4185.65|4185.65|4185.65|4184.08|4184.08|0
1638348340000|2021-12-01 08:45:40|4186.36|4186.36|4187.23|4187.23|4187.23|4187.23|4186.36|4186.36|0
1638348350000|2021-12-01 08:45:50|4187.06|4187.06|4188.58|4188.58|4188.58|4188.58|4187.06|4187.06|0
1638348360000|2021-12-01 08:46:00|4188.23|4188.23|4188.76|4188.76|4188.76|4188.76|4188.06|4188.06|0
1638348370000|2021-12-01 08:46:10|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|4189.44|0
1638348380000|2021-12-01 08:46:20|4188.91|4188.91|4189.56|4189.56|4189.56|4189.56|4188.91|4188.91|0
1638348390000|2021-12-01 08:46:30|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|0
1638348400000|2021-12-01 08:46:40|4190.47|4190.47|4191|4191|4191|4191|4190.47|4190.47|0
1638348410000|2021-12-01 08:46:50|4191.17|4191.17|4190.82|4190.82|4191.17|4191.17|4190.82|4190.82|0
1638348420000|2021-12-01 08:47:00|4192.05|4192.05|4192.16|4192.16|4192.16|4192.16|4192.05|4192.05|0
1638348430000|2021-12-01 08:47:10|4191.63|4191.63|4191.46|4191.46|4191.63|4191.63|4191.46|4191.46|0
1638348470000|2021-12-01 08:47:50|4192.16|4192.16|4191.14|4191.14|4192.16|4192.16|4190.98|4190.98|0
1638348490000|2021-12-01 08:48:10|4190.98|4190.98|4191.27|4191.27|4191.27|4191.27|4190.8|4190.8|0
1638348500000|2021-12-01 08:48:20|4191.95|4191.95|4191.27|4191.27|4191.95|4191.95|4191.27|4191.27|0
1638348530000|2021-12-01 08:48:50|4189.87|4189.87|4189.69|4189.69|4189.87|4189.87|4189.69|4189.69|0
1638348550000|2021-12-01 08:49:10|4190.92|4190.92|4192.67|4192.67|4192.67|4192.67|4190.57|4190.57|0
1638348560000|2021-12-01 08:49:20|4193.35|4193.35|4193.17|4193.17|4193.35|4193.35|4191.95|4191.95|0
1638348570000|2021-12-01 08:49:30|4193.5|4193.5|4194.2|4194.2|4194.2|4194.2|4193.5|4193.5|0
1638348580000|2021-12-01 08:49:40|4194.36|4194.36|4194.22|4194.22|4194.36|4194.36|4194.22|4194.22|0
1638348590000|2021-12-01 08:49:50|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|4194.74|0
1638348600000|2021-12-01 08:50:00|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|0
1638348610000|2021-12-01 08:50:10|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|0
1638348640000|2021-12-01 08:50:40|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|0
1638348650000|2021-12-01 08:50:50|4193.34|4193.34|4194.05|4194.05|4194.05|4194.05|4193.34|4193.34|0
1638348680000|2021-12-01 08:51:20|4194.4|4194.4|4193.72|4193.72|4194.4|4194.4|4193.72|4193.72|0
1638348690000|2021-12-01 08:51:30|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|0
1638348700000|2021-12-01 08:51:40|4193.37|4193.37|4193.38|4193.38|4193.38|4193.38|4193.04|4193.04|0
1638348720000|2021-12-01 08:52:00|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|0
1638348740000|2021-12-01 08:52:20|4193.86|4193.86|4195.08|4195.08|4195.08|4195.08|4193.86|4193.86|0
1638348760000|2021-12-01 08:52:40|4194.21|4194.21|4195.26|4195.26|4195.26|4195.26|4193.51|4193.51|0
1638348770000|2021-12-01 08:52:50|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|0
1638348780000|2021-12-01 08:53:00|4194.93|4194.93|4194.91|4194.91|4194.93|4194.93|4193.88|4193.88|0
1638348790000|2021-12-01 08:53:10|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|0
1638348820000|2021-12-01 08:53:40|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|0
1638348840000|2021-12-01 08:54:00|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1638348860000|2021-12-01 08:54:20|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|0
1638348870000|2021-12-01 08:54:30|4196.81|4196.81|4196.29|4196.29|4196.81|4196.81|4196.29|4196.29|0
1638348880000|2021-12-01 08:54:40|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|0
1638348890000|2021-12-01 08:54:50|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|0
1638348900000|2021-12-01 08:55:00|4196.13|4196.13|4195.96|4195.96|4196.13|4196.13|4195.96|4195.96|0
1638348920000|2021-12-01 08:55:20|4196.01|4196.01|4195.86|4195.86|4196.01|4196.01|4195.86|4195.86|0
1638348950000|2021-12-01 08:55:50|4196.57|4196.57|4198.12|4198.12|4198.12|4198.12|4196.57|4196.57|0
1638348960000|2021-12-01 08:56:00|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|0
1638348970000|2021-12-01 08:56:10|4199|4199|4198.64|4198.64|4199|4199|4198.64|4198.64|0
1638348980000|2021-12-01 08:56:20|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|0
1638348990000|2021-12-01 08:56:30|4198.97|4198.97|4198.8|4198.8|4198.97|4198.97|4198.8|4198.8|0
1638349000000|2021-12-01 08:56:40|4199.12|4199.12|4199.82|4199.82|4199.82|4199.82|4198.95|4198.95|0
1638349020000|2021-12-01 08:57:00|4199.47|4199.47|4200.67|4200.67|4200.67|4200.67|4199.47|4199.47|0
1638349030000|2021-12-01 08:57:10|4201.35|4201.35|4199.62|4199.62|4201.35|4201.35|4199.62|4199.62|0
1638349040000|2021-12-01 08:57:20|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|0
1638349050000|2021-12-01 08:57:30|4201.73|4201.73|4201.73|4201.73|4201.73|4201.73|4201.73|4201.73|0
1638349060000|2021-12-01 08:57:40|4202.4|4202.4|4201.73|4201.73|4202.4|4202.4|4201.73|4201.73|0
1638349070000|2021-12-01 08:57:50|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|0
1638349080000|2021-12-01 08:58:00|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|0
1638349090000|2021-12-01 08:58:10|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|0
1638349110000|2021-12-01 08:58:30|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|0
1638349120000|2021-12-01 08:58:40|4203.09|4203.09|4202.93|4202.93|4203.09|4203.09|4202.93|4202.93|0
1638349170000|2021-12-01 08:59:30|4203.63|4203.63|4203.63|4203.63|4203.81|4203.81|4203.63|4203.63|0
1638349180000|2021-12-01 08:59:40|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|0
1638349190000|2021-12-01 08:59:50|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|0
1638349200000|2021-12-01 09:00:00|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|4202.41|0
1638349220000|2021-12-01 09:00:20|4201.73|4201.73|4201.22|4201.22|4201.73|4201.73|4201.22|4201.22|0
1638349230000|2021-12-01 09:00:30|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|4200.51|0
1638349240000|2021-12-01 09:00:40|4200.16|4200.16|4199.65|4199.65|4200.16|4200.16|4198.95|4198.95|0
1638349260000|2021-12-01 09:01:00|4198.25|4198.25|4197.9|4197.9|4198.25|4198.25|4197.72|4197.72|0
1638349270000|2021-12-01 09:01:10|4198.25|4198.25|4199.12|4199.12|4199.12|4199.12|4198.25|4198.25|0
1638349310000|2021-12-01 09:01:50|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|0
1638349320000|2021-12-01 09:02:00|4198.97|4198.97|4198.62|4198.62|4199.65|4199.65|4198.62|4198.62|0
1638349330000|2021-12-01 09:02:10|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1638349340000|2021-12-01 09:02:20|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|0
1638349370000|2021-12-01 09:02:50|4199.39|4199.39|4199.91|4199.91|4200.09|4200.09|4199.39|4199.39|0
1638349390000|2021-12-01 09:03:10|4199.04|4199.04|4200.44|4200.44|4200.44|4200.44|4199.04|4199.04|0
1638349400000|2021-12-01 09:03:20|4199.76|4199.76|4198.89|4198.89|4199.76|4199.76|4198.89|4198.89|0
1638349410000|2021-12-01 09:03:30|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|4198.71|0
1638349420000|2021-12-01 09:03:40|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|4198.22|0
1638349470000|2021-12-01 09:04:30|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|4197.52|0
1638349490000|2021-12-01 09:04:50|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|0
1638349500000|2021-12-01 09:05:00|4195.62|4195.62|4196.49|4196.49|4196.49|4196.49|4195.62|4195.62|0
1638349520000|2021-12-01 09:05:20|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|0
1638349530000|2021-12-01 09:05:30|4197.84|4197.84|4199.05|4199.05|4199.05|4199.05|4197.84|4197.84|0
1638349540000|2021-12-01 09:05:40|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|4198.93|0
1638349550000|2021-12-01 09:05:50|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|0
1638349570000|2021-12-01 09:06:10|4198.05|4198.05|4197.88|4197.88|4198.05|4198.05|4197.88|4197.88|0
1638349580000|2021-12-01 09:06:20|4198.58|4198.58|4199.11|4199.11|4199.11|4199.11|4198.58|4198.58|0
1638349600000|2021-12-01 09:06:40|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|0
1638349650000|2021-12-01 09:07:30|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|0
1638349660000|2021-12-01 09:07:40|4195.65|4195.65|4194.3|4194.3|4195.65|4195.65|4194.3|4194.3|0
1638349670000|2021-12-01 09:07:50|4194.46|4194.46|4195.94|4195.94|4196.12|4196.12|4193.79|4193.79|0
1638349680000|2021-12-01 09:08:00|4197|4197|4197|4197|4197|4197|4197|4197|0
1638349690000|2021-12-01 09:08:10|4198.35|4198.35|4197.67|4197.67|4198.35|4198.35|4197.67|4197.67|0
1638349700000|2021-12-01 09:08:20|4196.97|4196.97|4196.97|4196.97|4196.97|4196.97|4196.79|4196.79|0
1638349710000|2021-12-01 09:08:30|4197.65|4197.65|4198.87|4198.87|4198.87|4198.87|4197.65|4197.65|0
1638349720000|2021-12-01 09:08:40|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|0
1638349740000|2021-12-01 09:09:00|4199.4|4199.4|4200.07|4200.07|4200.07|4200.07|4199.4|4199.4|0
1638349760000|2021-12-01 09:09:20|4200.95|4200.95|4200.28|4200.28|4200.95|4200.95|4200.28|4200.28|0
1638349790000|2021-12-01 09:09:50|4199.76|4199.76|4198.91|4198.91|4199.76|4199.76|4198.91|4198.91|0
1638349800000|2021-12-01 09:10:00|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|0
1638349810000|2021-12-01 09:10:10|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|0
1638349820000|2021-12-01 09:10:20|4199.47|4199.47|4199.65|4199.65|4200.87|4200.87|4199.47|4199.47|0
1638349870000|2021-12-01 09:11:10|4199.63|4199.63|4199.97|4199.97|4199.97|4199.97|4199.63|4199.63|0
1638349890000|2021-12-01 09:11:30|4199.86|4199.86|4200.94|4200.94|4200.94|4200.94|4199.86|4199.86|0
1638349900000|2021-12-01 09:11:40|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|4201.62|0
1638349910000|2021-12-01 09:11:50|4201.5|4201.5|4202.55|4202.55|4202.55|4202.55|4201.5|4201.5|0
1638349920000|2021-12-01 09:12:00|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|0
1638349940000|2021-12-01 09:12:20|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|0
1638349950000|2021-12-01 09:12:30|4202.91|4202.91|4202.02|4202.02|4202.91|4202.91|4202.02|4202.02|0
1638349960000|2021-12-01 09:12:40|4201.34|4201.34|4200.81|4200.81|4201.34|4201.34|4200.81|4200.81|0
1638349970000|2021-12-01 09:12:50|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|4200.14|0
1638349990000|2021-12-01 09:13:10|4201.02|4201.02|4200.99|4200.99|4201.69|4201.69|4200.99|4200.99|0
1638350000000|2021-12-01 09:13:20|4201.34|4201.34|4200.81|4200.81|4201.34|4201.34|4200.81|4200.81|0
1638350010000|2021-12-01 09:13:30|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|4200.7|0
1638350040000|2021-12-01 09:14:00|4200.02|4200.02|4198.27|4198.27|4200.02|4200.02|4198.27|4198.27|0
1638350050000|2021-12-01 09:14:10|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1638350080000|2021-12-01 09:14:40|4199.32|4199.32|4199.16|4199.16|4199.32|4199.32|4199.16|4199.16|0
1638350090000|2021-12-01 09:14:50|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|4199.68|0
1638350100000|2021-12-01 09:15:00|4200.36|4200.36|4201.03|4201.03|4201.03|4201.03|4200.36|4200.36|0
1638350150000|2021-12-01 09:15:50|4200.36|4200.36|4200.24|4200.24|4200.36|4200.36|4200.24|4200.24|0
1638350160000|2021-12-01 09:16:00|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|0
1638350170000|2021-12-01 09:16:10|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|0
1638350190000|2021-12-01 09:16:30|4199.89|4199.89|4199.71|4199.71|4199.89|4199.89|4199.71|4199.71|0
1638350210000|2021-12-01 09:16:50|4200.39|4200.39|4200.81|4200.81|4200.81|4200.81|4200.39|4200.39|0
1638350230000|2021-12-01 09:17:10|4201.34|4201.34|4203.07|4203.07|4203.07|4203.07|4201.34|4201.34|0
1638350260000|2021-12-01 09:17:40|4203.74|4203.74|4204.28|4204.28|4204.28|4204.28|4203.74|4203.74|0
1638350270000|2021-12-01 09:17:50|4205.15|4205.15|4205.33|4205.33|4205.33|4205.33|4204.98|4204.98|0
1638350280000|2021-12-01 09:18:00|4205.45|4205.45|4205.56|4205.56|4205.56|4205.56|4205.45|4205.45|0
1638350290000|2021-12-01 09:18:10|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|4206.09|0
1638350310000|2021-12-01 09:18:30|4206.77|4206.77|4206.77|4206.77|4206.77|4206.77|4206.77|4206.77|0
1638350320000|2021-12-01 09:18:40|4206.87|4206.87|4206.37|4206.37|4207.05|4207.05|4206.37|4206.37|0
1638350340000|2021-12-01 09:19:00|4206.25|4206.25|4203.65|4203.65|4206.25|4206.25|4203.65|4203.65|0
1638350360000|2021-12-01 09:19:20|4204.88|4204.88|4204.35|4204.35|4204.88|4204.88|4204|4204|0
1638350400000|2021-12-01 09:20:00|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|4203.65|0
1638350410000|2021-12-01 09:20:10|4204.7|4204.7|4204|4204|4204.7|4204.7|4204|4204|0
1638350420000|2021-12-01 09:20:20|4204.7|4204.7|4207.32|4207.32|4207.32|4207.32|4204.7|4204.7|0
1638350440000|2021-12-01 09:20:40|4208.02|4208.02|4208.02|4208.02|4208.02|4208.02|4208.02|4208.02|0
1638350450000|2021-12-01 09:20:50|4207.67|4207.67|4207.79|4207.79|4207.79|4207.79|4207.67|4207.67|0
1638350460000|2021-12-01 09:21:00|4207.61|4207.61|4207.26|4207.26|4207.61|4207.61|4207.26|4207.26|0
1638350470000|2021-12-01 09:21:10|4207.09|4207.09|4207.96|4207.96|4207.96|4207.96|4207.09|4207.09|0
1638350480000|2021-12-01 09:21:20|4207.8|4207.8|4207.45|4207.45|4207.8|4207.8|4207.45|4207.45|0
1638350490000|2021-12-01 09:21:30|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|4207.27|0
1638350500000|2021-12-01 09:21:40|4207.1|4207.1|4210.08|4210.08|4210.08|4210.08|4207.1|4207.1|0
1638350510000|2021-12-01 09:21:50|4209.38|4209.38|4209.55|4209.55|4210.25|4210.25|4209.38|4209.38|0
1638350520000|2021-12-01 09:22:00|4209.9|4209.9|4209.9|4209.9|4209.9|4209.9|4209.9|4209.9|0
1638350530000|2021-12-01 09:22:10|4210.43|4210.43|4209.55|4209.55|4210.43|4210.43|4209.55|4209.55|0
1638350550000|2021-12-01 09:22:30|4209.2|4209.2|4206.62|4206.62|4209.2|4209.2|4206.62|4206.62|0
1638350560000|2021-12-01 09:22:40|4205.95|4205.95|4204.19|4204.19|4205.95|4205.95|4204.19|4204.19|0
1638350570000|2021-12-01 09:22:50|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|0
1638350580000|2021-12-01 09:23:00|4203.35|4203.35|4202.13|4202.13|4203.35|4203.35|4202.13|4202.13|0
1638350590000|2021-12-01 09:23:10|4202.65|4202.65|4202.48|4202.48|4202.65|4202.65|4202.48|4202.48|0
1638350610000|2021-12-01 09:23:30|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|0
1638350620000|2021-12-01 09:23:40|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|4200.92|0
1638350630000|2021-12-01 09:23:50|4200.4|4200.4|4199.87|4199.87|4200.4|4200.4|4199.87|4199.87|0
1638350640000|2021-12-01 09:24:00|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|0
1638350680000|2021-12-01 09:24:40|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|0
1638350700000|2021-12-01 09:25:00|4200.42|4200.42|4200.78|4200.78|4200.78|4200.78|4200.42|4200.42|0
1638350710000|2021-12-01 09:25:10|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|4201.65|0
1638350730000|2021-12-01 09:25:30|4201.98|4201.98|4202.83|4202.83|4202.99|4202.99|4201.98|4201.98|0
1638350740000|2021-12-01 09:25:40|4203|4203|4203.17|4203.17|4203.17|4203.17|4203|4203|0
1638350750000|2021-12-01 09:25:50|4202.47|4202.47|4201.77|4201.77|4202.47|4202.47|4201.77|4201.77|0
1638350760000|2021-12-01 09:26:00|4202.82|4202.82|4203.38|4203.38|4203.38|4203.38|4202.65|4202.65|0
1638350780000|2021-12-01 09:26:20|4204.08|4204.08|4203.92|4203.92|4204.08|4204.08|4203.92|4203.92|0
1638350790000|2021-12-01 09:26:30|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|0
1638350820000|2021-12-01 09:27:00|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|4205.27|0
1638350870000|2021-12-01 09:27:50|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|0
1638350880000|2021-12-01 09:28:00|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|4204.76|0
1638350890000|2021-12-01 09:28:10|4204.88|4204.88|4206.81|4206.81|4206.81|4206.81|4204.88|4204.88|0
1638350910000|2021-12-01 09:28:30|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|4207.04|0
1638350920000|2021-12-01 09:28:40|4207.39|4207.39|4207.04|4207.04|4207.39|4207.39|4207.04|4207.04|0
1638350930000|2021-12-01 09:28:50|4207.74|4207.74|4207.74|4207.74|4207.74|4207.74|4207.74|4207.74|0
1638350940000|2021-12-01 09:29:00|4206.52|4206.52|4207.19|4207.19|4207.19|4207.19|4206.34|4206.34|0
1638350960000|2021-12-01 09:29:20|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|4207.88|0
1638350970000|2021-12-01 09:29:30|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|0
1638350980000|2021-12-01 09:29:40|4208.41|4208.41|4208.41|4208.41|4208.41|4208.41|4208.41|4208.41|0
1638350990000|2021-12-01 09:29:50|4209.29|4209.29|4209.64|4209.64|4209.64|4209.64|4209.29|4209.29|0
1638351000000|2021-12-01 09:30:00|4209.82|4209.82|4210.15|4210.15|4210.67|4210.67|4209.82|4209.82|0
1638351020000|2021-12-01 09:30:20|4209.63|4209.63|4210.85|4210.85|4210.85|4210.85|4209.45|4209.45|0
1638351030000|2021-12-01 09:30:30|4210.5|4210.5|4210.5|4210.5|4211.03|4211.03|4210.5|4210.5|0
1638351040000|2021-12-01 09:30:40|4211.18|4211.18|4211.18|4211.18|4211.18|4211.18|4211.18|4211.18|0
1638351070000|2021-12-01 09:31:10|4211.02|4211.02|4211.9|4211.9|4211.9|4211.9|4210.33|4210.33|0
1638351080000|2021-12-01 09:31:20|4212.08|4212.08|4213.11|4213.11|4213.11|4213.11|4212.08|4212.08|0
1638351090000|2021-12-01 09:31:30|4212.58|4212.58|4212.58|4212.58|4212.58|4212.58|4212.58|4212.58|0
1638351110000|2021-12-01 09:31:50|4212.88|4212.88|4212.88|4212.88|4212.88|4212.88|4212.88|4212.88|0
1638351130000|2021-12-01 09:32:10|4214.45|4214.45|4213.58|4213.58|4214.45|4214.45|4213.58|4213.58|0
1638351140000|2021-12-01 09:32:20|4213.75|4213.75|4212.03|4212.03|4213.75|4213.75|4212.03|4212.03|0
1638351150000|2021-12-01 09:32:30|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|4211.91|0
1638351160000|2021-12-01 09:32:40|4212.26|4212.26|4212.43|4212.43|4212.43|4212.43|4211.73|4211.73|0
1638351180000|2021-12-01 09:33:00|4212.26|4212.26|4211.73|4211.73|4213.49|4213.49|4211.73|4211.73|0
1638351190000|2021-12-01 09:33:10|4211.91|4211.91|4212.43|4212.43|4212.43|4212.43|4211.91|4211.91|0
1638351210000|2021-12-01 09:33:30|4211.91|4211.91|4211.91|4211.91|4212.61|4212.61|4211.91|4211.91|0
1638351220000|2021-12-01 09:33:40|4211.73|4211.73|4212.26|4212.26|4212.26|4212.26|4211.73|4211.73|0
1638351240000|2021-12-01 09:34:00|4212.43|4212.43|4212.43|4212.43|4212.43|4212.43|4212.43|4212.43|0
1638351250000|2021-12-01 09:34:10|4211.08|4211.08|4209.33|4209.33|4211.08|4211.08|4209.33|4209.33|0
1638351260000|2021-12-01 09:34:20|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|4210.21|0
1638351270000|2021-12-01 09:34:30|4210.73|4210.73|4211.93|4211.93|4211.93|4211.93|4210.73|4210.73|0
1638351290000|2021-12-01 09:34:50|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|4211.64|0
1638351300000|2021-12-01 09:35:00|4211.98|4211.98|4213.33|4213.33|4213.33|4213.33|4211.98|4211.98|0
1638351310000|2021-12-01 09:35:10|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|0
1638351330000|2021-12-01 09:35:30|4212.86|4212.86|4212.16|4212.16|4212.86|4212.86|4212.16|4212.16|0
1638351340000|2021-12-01 09:35:40|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|4212.01|0
1638351350000|2021-12-01 09:35:50|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|4212.16|0
1638351360000|2021-12-01 09:36:00|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|4213.03|0
1638351370000|2021-12-01 09:36:10|4214.79|4214.79|4214.96|4214.96|4214.96|4214.96|4214.79|4214.79|0
1638351380000|2021-12-01 09:36:20|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|4215.64|0
1638351390000|2021-12-01 09:36:30|4216.52|4216.52|4215.81|4215.81|4216.52|4216.52|4215.81|4215.81|0
1638351410000|2021-12-01 09:36:50|4215.46|4215.46|4216.49|4216.49|4216.49|4216.49|4215.46|4215.46|0
1638351420000|2021-12-01 09:37:00|4216.33|4216.33|4215.8|4215.8|4216.33|4216.33|4215.8|4215.8|0
1638351430000|2021-12-01 09:37:10|4215.62|4215.62|4215.27|4215.27|4215.62|4215.62|4215.27|4215.27|0
1638351470000|2021-12-01 09:37:50|4215.98|4215.98|4217.2|4217.2|4217.2|4217.2|4215.8|4215.8|0
1638351480000|2021-12-01 09:38:00|4217.88|4217.88|4217.88|4217.88|4217.88|4217.88|4217.7|4217.7|0
1638351500000|2021-12-01 09:38:20|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|4218.05|0
1638351540000|2021-12-01 09:39:00|4218.76|4218.76|4218.76|4218.76|4218.76|4218.76|4218.76|4218.76|0
1638351550000|2021-12-01 09:39:10|4218.93|4218.93|4220.81|4220.81|4220.81|4220.81|4218.93|4218.93|0
1638351580000|2021-12-01 09:39:40|4221.51|4221.51|4221.51|4221.51|4221.51|4221.51|4221.51|4221.51|0
1638351590000|2021-12-01 09:39:50|4222.19|4222.19|4222.19|4222.19|4222.19|4222.19|4222.19|4222.19|0
1638351600000|2021-12-01 09:40:00|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|4222.3|0
1638351620000|2021-12-01 09:40:20|4222.98|4222.98|4223.86|4223.86|4223.86|4223.86|4222.98|4222.98|0
1638351630000|2021-12-01 09:40:30|4223.5|4223.5|4223.68|4223.68|4223.68|4223.68|4223.5|4223.5|0
1638351650000|2021-12-01 09:40:50|4224.03|4224.03|4223.33|4223.33|4224.03|4224.03|4223.33|4223.33|0
1638351670000|2021-12-01 09:41:10|4224.03|4224.03|4223.83|4223.83|4224.03|4224.03|4222.8|4222.8|0
1638351680000|2021-12-01 09:41:20|4224.71|4224.71|4224.71|4224.71|4224.71|4224.71|4224.71|4224.71|0
1638351690000|2021-12-01 09:41:30|4224.18|4224.18|4224|4224|4224.18|4224.18|4224|4224|0
1638351700000|2021-12-01 09:41:40|4224.53|4224.53|4223.83|4223.83|4224.53|4224.53|4223.83|4223.83|0
1638351710000|2021-12-01 09:41:50|4223.3|4223.3|4223.83|4223.83|4223.83|4223.83|4223.13|4223.13|0
1638351720000|2021-12-01 09:42:00|4223.3|4223.3|4223.65|4223.65|4223.65|4223.65|4223.3|4223.3|0
1638351730000|2021-12-01 09:42:10|4223.83|4223.83|4223.5|4223.5|4224.18|4224.18|4223.5|4223.5|0
1638351760000|2021-12-01 09:42:40|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|0
1638351770000|2021-12-01 09:42:50|4221.6|4221.6|4219.72|4219.72|4221.6|4221.6|4219.72|4219.72|0
1638351780000|2021-12-01 09:43:00|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|4219.37|0
1638351790000|2021-12-01 09:43:10|4218.85|4218.85|4218.48|4218.48|4218.85|4218.85|4218.14|4218.14|0
1638351800000|2021-12-01 09:43:20|4217.78|4217.78|4217.78|4217.78|4217.78|4217.78|4217.78|4217.78|0
1638351820000|2021-12-01 09:43:40|4216.43|4216.43|4215.55|4215.55|4216.43|4216.43|4215.55|4215.55|0
1638351830000|2021-12-01 09:43:50|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|0
1638351840000|2021-12-01 09:44:00|4214.68|4214.68|4214.5|4214.5|4214.68|4214.68|4214.15|4214.15|0
1638351850000|2021-12-01 09:44:10|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|0
1638351860000|2021-12-01 09:44:20|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|0
1638351890000|2021-12-01 09:44:50|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|4212.05|0
1638351900000|2021-12-01 09:45:00|4213.1|4213.1|4213.1|4213.1|4213.1|4213.1|4213.1|4213.1|0
1638351910000|2021-12-01 09:45:10|4212.42|4212.42|4212.13|4212.13|4212.42|4212.42|4211.25|4211.25|0
1638351920000|2021-12-01 09:45:20|4211.45|4211.45|4210.75|4210.75|4211.45|4211.45|4210.58|4210.58|0
1638351930000|2021-12-01 09:45:30|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|4210.05|0
1638351940000|2021-12-01 09:45:40|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|4210.93|0
1638351950000|2021-12-01 09:45:50|4210.75|4210.75|4211.43|4211.43|4211.43|4211.43|4210.75|4210.75|0
1638351970000|2021-12-01 09:46:10|4210.55|4210.55|4210.73|4210.73|4210.73|4210.73|4210.55|4210.55|0
1638351980000|2021-12-01 09:46:20|4210.9|4210.9|4213.51|4213.51|4213.51|4213.51|4210.9|4210.9|0
1638351990000|2021-12-01 09:46:30|4213.33|4213.33|4213.33|4213.33|4213.33|4213.33|4213.33|4213.33|0
1638352020000|2021-12-01 09:47:00|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|0
1638352030000|2021-12-01 09:47:10|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|4212.63|0
1638352040000|2021-12-01 09:47:20|4212.45|4212.45|4212.63|4212.63|4212.63|4212.63|4212.45|4212.45|0
1638352050000|2021-12-01 09:47:30|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|4212.8|0
1638352070000|2021-12-01 09:47:50|4212.28|4212.28|4211.58|4211.58|4212.28|4212.28|4211.58|4211.58|0
1638352090000|2021-12-01 09:48:10|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|4212.28|0
1638352110000|2021-12-01 09:48:30|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|4211.58|0
1638352130000|2021-12-01 09:48:50|4212.28|4212.28|4210.88|4210.88|4212.28|4212.28|4210.88|4210.88|0
1638352160000|2021-12-01 09:49:20|4210.53|4210.53|4209.3|4209.3|4210.53|4210.53|4209.3|4209.3|0
1638352180000|2021-12-01 09:49:40|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|4209.12|0
1638352200000|2021-12-01 09:50:00|4210.17|4210.17|4210.88|4210.88|4210.88|4210.88|4210.17|4210.17|0
1638352220000|2021-12-01 09:50:20|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|4210.53|0
1638352230000|2021-12-01 09:50:30|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|4210.35|0
1638352240000|2021-12-01 09:50:40|4210.17|4210.17|4208.77|4208.77|4210.17|4210.17|4208.77|4208.77|0
1638352250000|2021-12-01 09:50:50|4209.3|4209.3|4209.3|4209.3|4209.3|4209.3|4209.3|4209.3|0
1638352260000|2021-12-01 09:51:00|4209.65|4209.65|4209.94|4209.94|4209.94|4209.94|4209.65|4209.65|0
1638352280000|2021-12-01 09:51:20|4209.77|4209.77|4208.89|4208.89|4209.77|4209.77|4208.89|4208.89|0
1638352290000|2021-12-01 09:51:30|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|4209.24|0
1638352310000|2021-12-01 09:51:50|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|4208.19|0
1638352320000|2021-12-01 09:52:00|4208.89|4208.89|4209.59|4209.59|4209.59|4209.59|4208.89|4208.89|0
1638352330000|2021-12-01 09:52:10|4209.77|4209.77|4209.47|4209.47|4209.77|4209.77|4209.47|4209.47|0
1638352340000|2021-12-01 09:52:20|4209.3|4209.3|4209.3|4209.3|4209.3|4209.3|4209.3|4209.3|0
1638352370000|2021-12-01 09:52:50|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|4209.15|0
1638352380000|2021-12-01 09:53:00|4208.62|4208.62|4208.27|4208.27|4208.62|4208.62|4208.27|4208.27|0
1638352390000|2021-12-01 09:53:10|4209.33|4209.33|4209.33|4209.33|4209.5|4209.5|4209.33|4209.33|0
1638352400000|2021-12-01 09:53:20|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|4209.62|0
1638352410000|2021-12-01 09:53:30|4209.09|4209.09|4210.15|4210.15|4210.15|4210.15|4209.09|4209.09|0
1638352420000|2021-12-01 09:53:40|4210.29|4210.29|4206.66|4206.66|4210.29|4210.29|4206.66|4206.66|0
1638352430000|2021-12-01 09:53:50|4207.72|4207.72|4207.54|4207.54|4207.72|4207.72|4207.54|4207.54|0
1638352440000|2021-12-01 09:54:00|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|0
1638352450000|2021-12-01 09:54:10|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|0
1638352460000|2021-12-01 09:54:20|4206.01|4206.01|4206.46|4206.46|4206.46|4206.46|4206.01|4206.01|0
1638352470000|2021-12-01 09:54:30|4206.01|4206.01|4206.01|4206.01|4206.01|4206.01|4206.01|4206.01|0
1638352480000|2021-12-01 09:54:40|4205.87|4205.87|4207.94|4207.94|4207.94|4207.94|4205.87|4205.87|0
1638352500000|2021-12-01 09:55:00|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|0
1638352520000|2021-12-01 09:55:20|4207.93|4207.93|4209.28|4209.28|4209.28|4209.28|4207.93|4207.93|0
1638352540000|2021-12-01 09:55:40|4208.23|4208.23|4208.4|4208.4|4208.4|4208.4|4208.23|4208.23|0
1638352550000|2021-12-01 09:55:50|4208.05|4208.05|4208.05|4208.05|4208.05|4208.05|4208.05|4208.05|0
1638352560000|2021-12-01 09:56:00|4207.7|4207.7|4206.82|4206.82|4207.7|4207.7|4206.65|4206.65|0
1638352570000|2021-12-01 09:56:10|4206.65|4206.65|4206.49|4206.49|4206.65|4206.65|4206.49|4206.49|0
1638352580000|2021-12-01 09:56:20|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|0
1638352600000|2021-12-01 09:56:40|4208.42|4208.42|4208.06|4208.06|4208.42|4208.42|4208.06|4208.06|0
1638352630000|2021-12-01 09:57:10|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|4207.36|0
1638352650000|2021-12-01 09:57:30|4206.84|4206.84|4206.84|4206.84|4206.84|4206.84|4206.84|4206.84|0
1638352660000|2021-12-01 09:57:40|4206.49|4206.49|4205.11|4205.11|4206.49|4206.49|4205.11|4205.11|0
1638352670000|2021-12-01 09:57:50|4204.23|4204.23|4203.56|4203.56|4204.23|4204.23|4202.86|4202.86|0
1638352680000|2021-12-01 09:58:00|4204.08|4204.08|4203.21|4203.21|4204.08|4204.08|4203.21|4203.21|0
1638352700000|2021-12-01 09:58:20|4202.86|4202.86|4202.68|4202.68|4202.86|4202.86|4202.68|4202.68|0
1638352710000|2021-12-01 09:58:30|4202.5|4202.5|4202.68|4202.68|4203.03|4203.03|4202.5|4202.5|0
1638352720000|2021-12-01 09:58:40|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|4203.38|0
1638352730000|2021-12-01 09:58:50|4203.21|4203.21|4202.53|4202.53|4203.21|4203.21|4202.53|4202.53|0
1638352740000|2021-12-01 09:59:00|4202.35|4202.35|4202.21|4202.21|4202.35|4202.35|4201.68|4201.68|0
1638352770000|2021-12-01 09:59:30|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|4201.68|0
1638352780000|2021-12-01 09:59:40|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|0
1638352790000|2021-12-01 09:59:50|4202.18|4202.18|4203.41|4203.41|4203.41|4203.41|4202.18|4202.18|0
1638352800000|2021-12-01 10:00:00|4202.88|4202.88|4203.56|4203.56|4203.56|4203.56|4202.88|4202.88|0
1638352820000|2021-12-01 10:00:20|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|0
1638352850000|2021-12-01 10:00:50|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|0
1638352870000|2021-12-01 10:01:10|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|0
1638352880000|2021-12-01 10:01:20|4204.11|4204.11|4203.23|4203.23|4204.11|4204.11|4203.23|4203.23|0
1638352930000|2021-12-01 10:02:10|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|4203.41|0
1638352950000|2021-12-01 10:02:30|4203.06|4203.06|4203.23|4203.23|4203.23|4203.23|4202.53|4202.53|0
1638352960000|2021-12-01 10:02:40|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|0
1638352970000|2021-12-01 10:02:50|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|0
1638352980000|2021-12-01 10:03:00|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1638353000000|2021-12-01 10:03:20|4203.58|4203.58|4203.08|4203.08|4203.76|4203.76|4203.08|4203.08|0
1638353010000|2021-12-01 10:03:30|4203.78|4203.78|4203.61|4203.61|4203.78|4203.78|4203.61|4203.61|0
1638353020000|2021-12-01 10:03:40|4203.26|4203.26|4203.96|4203.96|4203.96|4203.96|4203.08|4203.08|0
1638353030000|2021-12-01 10:03:50|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|0
1638353040000|2021-12-01 10:04:00|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|0
1638353050000|2021-12-01 10:04:10|4204.31|4204.31|4205.01|4205.01|4205.01|4205.01|4204.31|4204.31|0
1638353080000|2021-12-01 10:04:40|4204.34|4204.34|4204.34|4204.34|4204.34|4204.34|4204.34|4204.34|0
1638353110000|2021-12-01 10:05:10|4204.51|4204.51|4204.51|4204.51|4204.51|4204.51|4204.51|4204.51|0
1638353130000|2021-12-01 10:05:30|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|4205.04|0
1638353140000|2021-12-01 10:05:40|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|0
1638353150000|2021-12-01 10:05:50|4204.51|4204.51|4203.98|4203.98|4204.51|4204.51|4203.98|4203.98|0
1638353160000|2021-12-01 10:06:00|4203.81|4203.81|4204.69|4204.69|4204.69|4204.69|4203.81|4203.81|0
1638353170000|2021-12-01 10:06:10|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|4204.86|0
1638353190000|2021-12-01 10:06:30|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|4204.7|0
1638353200000|2021-12-01 10:06:40|4204.17|4204.17|4205.05|4205.05|4205.05|4205.05|4204.17|4204.17|0
1638353230000|2021-12-01 10:07:10|4204.52|4204.52|4205.72|4205.72|4205.72|4205.72|4204.52|4204.52|0
1638353240000|2021-12-01 10:07:20|4205.55|4205.55|4206.25|4206.25|4206.6|4206.6|4205.55|4205.55|0
1638353260000|2021-12-01 10:07:40|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|4206.69|0
1638353290000|2021-12-01 10:08:10|4206.16|4206.16|4206.34|4206.34|4206.34|4206.34|4206.16|4206.16|0
1638353300000|2021-12-01 10:08:20|4206.6|4206.6|4206.44|4206.44|4206.6|4206.6|4206.44|4206.44|0
1638353310000|2021-12-01 10:08:30|4205.91|4205.91|4205.91|4205.91|4205.91|4205.91|4205.91|4205.91|0
1638353320000|2021-12-01 10:08:40|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|4205.21|0
1638353330000|2021-12-01 10:08:50|4204.86|4204.86|4204.7|4204.7|4204.86|4204.86|4204.7|4204.7|0
1638353340000|2021-12-01 10:09:00|4203|4203|4202.14|4202.14|4203.17|4203.17|4202.14|4202.14|0
1638353350000|2021-12-01 10:09:10|4201.97|4201.97|4201.44|4201.44|4201.97|4201.97|4201.27|4201.27|0
1638353360000|2021-12-01 10:09:20|4200.77|4200.77|4201.12|4201.12|4201.12|4201.12|4200.77|4200.77|0
1638353380000|2021-12-01 10:09:40|4200.59|4200.59|4200.07|4200.07|4200.59|4200.59|4200.07|4200.07|0
1638353400000|2021-12-01 10:10:00|4200.21|4200.21|4200.36|4200.36|4200.36|4200.36|4200.21|4200.21|0
1638353410000|2021-12-01 10:10:10|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|0
1638353420000|2021-12-01 10:10:20|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|0
1638353430000|2021-12-01 10:10:30|4200.52|4200.52|4201.05|4201.05|4201.05|4201.05|4200.52|4200.52|0
1638353440000|2021-12-01 10:10:40|4201.4|4201.4|4202.07|4202.07|4202.07|4202.07|4201.4|4201.4|0
1638353470000|2021-12-01 10:11:10|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|0
1638353520000|2021-12-01 10:12:00|4202.07|4202.07|4202.19|4202.19|4202.42|4202.42|4202.07|4202.07|0
1638353530000|2021-12-01 10:12:10|4201.65|4201.65|4202.67|4202.67|4202.79|4202.79|4201.65|4201.65|0
1638353540000|2021-12-01 10:12:20|4202.14|4202.14|4203.37|4203.37|4203.37|4203.37|4202.14|4202.14|0
1638353550000|2021-12-01 10:12:30|4203.9|4203.9|4203.9|4203.9|4204.6|4204.6|4203.9|4203.9|0
1638353560000|2021-12-01 10:12:40|4204.07|4204.07|4203.37|4203.37|4204.42|4204.42|4203.37|4203.37|0
1638353590000|2021-12-01 10:13:10|4203.02|4203.02|4202.67|4202.67|4203.02|4203.02|4202.67|4202.67|0
1638353600000|2021-12-01 10:13:20|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|4202.38|0
1638353610000|2021-12-01 10:13:30|4202.22|4202.22|4201.3|4201.3|4202.22|4202.22|4201.19|4201.19|0
1638353620000|2021-12-01 10:13:40|4201.37|4201.37|4201.59|4201.59|4201.59|4201.59|4201.37|4201.37|0
1638353630000|2021-12-01 10:13:50|4202.12|4202.12|4202.64|4202.64|4202.64|4202.64|4202.12|4202.12|0
1638353640000|2021-12-01 10:14:00|4202.47|4202.47|4202.29|4202.29|4202.47|4202.47|4202.29|4202.29|0
1638353650000|2021-12-01 10:14:10|4202.12|4202.12|4202.29|4202.29|4202.29|4202.29|4202.12|4202.12|0
1638353660000|2021-12-01 10:14:20|4202.12|4202.12|4202.12|4202.12|4202.64|4202.64|4201.94|4201.94|0
1638353670000|2021-12-01 10:14:30|4202.64|4202.64|4201.94|4201.94|4202.64|4202.64|4201.94|4201.94|0
1638353680000|2021-12-01 10:14:40|4201.59|4201.59|4200.45|4200.45|4202.64|4202.64|4199.92|4199.92|0
1638353690000|2021-12-01 10:14:50|4199.92|4199.92|4200.15|4200.15|4200.15|4200.15|4199.63|4199.63|0
1638353700000|2021-12-01 10:15:00|4200.51|4200.51|4199.98|4199.98|4200.51|4200.51|4199.45|4199.45|0
1638353720000|2021-12-01 10:15:20|4198.63|4198.63|4198.63|4198.63|4199.3|4199.3|4198.63|4198.63|0
1638353730000|2021-12-01 10:15:30|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|0
1638353750000|2021-12-01 10:15:50|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|0
1638353760000|2021-12-01 10:16:00|4198.78|4198.78|4198.45|4198.45|4199.13|4199.13|4198.43|4198.43|0
1638353770000|2021-12-01 10:16:10|4199.33|4199.33|4199.5|4199.5|4199.68|4199.68|4199.33|4199.33|0
1638353780000|2021-12-01 10:16:20|4199.86|4199.86|4199.5|4199.5|4199.86|4199.86|4199.5|4199.5|0
1638353790000|2021-12-01 10:16:30|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|4200.03|0
1638353800000|2021-12-01 10:16:40|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|0
1638353810000|2021-12-01 10:16:50|4201.06|4201.06|4201.06|4201.06|4201.06|4201.06|4201.06|4201.06|0
1638353830000|2021-12-01 10:17:10|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|4200.71|0
1638353840000|2021-12-01 10:17:20|4201.06|4201.06|4201.38|4201.38|4201.38|4201.38|4200.71|4200.71|0
1638353850000|2021-12-01 10:17:30|4201.71|4201.71|4200.86|4200.86|4201.71|4201.71|4200.86|4200.86|0
1638353860000|2021-12-01 10:17:40|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|4200.18|0
1638353910000|2021-12-01 10:18:30|4199.48|4199.48|4200|4200|4200|4200|4199.48|4199.48|0
1638353940000|2021-12-01 10:19:00|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|0
1638353960000|2021-12-01 10:19:20|4199.68|4199.68|4199.5|4199.5|4199.68|4199.68|4198.8|4198.8|0
1638353980000|2021-12-01 10:19:40|4199.33|4199.33|4199.68|4199.68|4200.21|4200.21|4199.15|4199.15|0
1638353990000|2021-12-01 10:19:50|4198.98|4198.98|4199.5|4199.5|4199.5|4199.5|4198.8|4198.8|0
1638354010000|2021-12-01 10:20:10|4199.15|4199.15|4199.33|4199.33|4199.5|4199.5|4198.8|4198.8|0
1638354020000|2021-12-01 10:20:20|4199.5|4199.5|4199.5|4199.5|4199.5|4199.5|4198.8|4198.8|0
1638354030000|2021-12-01 10:20:30|4199.33|4199.33|4199.5|4199.5|4199.5|4199.5|4199.33|4199.33|0
1638354040000|2021-12-01 10:20:40|4197.58|4197.58|4198.63|4198.63|4198.63|4198.63|4197.58|4197.58|0
1638354110000|2021-12-01 10:21:50|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|0
1638354130000|2021-12-01 10:22:10|4198.59|4198.59|4198.76|4198.76|4198.76|4198.76|4197.89|4197.89|0
1638354140000|2021-12-01 10:22:20|4198.06|4198.06|4198.59|4198.59|4198.59|4198.59|4198.06|4198.06|0
1638354150000|2021-12-01 10:22:30|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|0
1638354170000|2021-12-01 10:22:50|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|0
1638354180000|2021-12-01 10:23:00|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|4199.26|0
1638354190000|2021-12-01 10:23:10|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|0
1638354200000|2021-12-01 10:23:20|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|0
1638354220000|2021-12-01 10:23:40|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|0
1638354230000|2021-12-01 10:23:50|4196.68|4196.68|4193.74|4193.74|4196.68|4196.68|4193.74|4193.74|0
1638354240000|2021-12-01 10:24:00|4192.51|4192.51|4191.81|4191.81|4193.22|4193.22|4191.81|4191.81|0
1638354260000|2021-12-01 10:24:20|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|0
1638354300000|2021-12-01 10:25:00|4191.64|4191.64|4191.79|4191.79|4191.79|4191.79|4191.64|4191.64|0
1638354310000|2021-12-01 10:25:10|4192.84|4192.84|4192.49|4192.49|4192.84|4192.84|4192.49|4192.49|0
1638354330000|2021-12-01 10:25:30|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|0
1638354370000|2021-12-01 10:26:10|4192.83|4192.83|4192.83|4192.83|4192.83|4192.83|4192.83|4192.83|0
1638354380000|2021-12-01 10:26:20|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|4192.3|0
1638354390000|2021-12-01 10:26:30|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|0
1638354400000|2021-12-01 10:26:40|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|0
1638354420000|2021-12-01 10:27:00|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.13|4191.13|0
1638354430000|2021-12-01 10:27:10|4191.83|4191.83|4192.01|4192.01|4192.01|4192.01|4191.83|4191.83|0
1638354440000|2021-12-01 10:27:20|4192.53|4192.53|4192.18|4192.18|4192.53|4192.53|4192.18|4192.18|0
1638354460000|2021-12-01 10:27:40|4192.01|4192.01|4191.33|4191.33|4192.01|4192.01|4191.33|4191.33|0
1638354480000|2021-12-01 10:28:00|4192.03|4192.03|4192.56|4192.56|4192.56|4192.56|4192.03|4192.03|0
1638354490000|2021-12-01 10:28:10|4193.24|4193.24|4193.91|4193.91|4193.91|4193.91|4193.24|4193.24|0
1638354520000|2021-12-01 10:28:40|4194.26|4194.26|4194.94|4194.94|4194.94|4194.94|4194.26|4194.26|0
1638354540000|2021-12-01 10:29:00|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|0
1638354550000|2021-12-01 10:29:10|4194.09|4194.09|4192.53|4192.53|4194.09|4194.09|4192.53|4192.53|0
1638354590000|2021-12-01 10:29:50|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|0
1638354610000|2021-12-01 10:30:10|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|4192.53|0
1638354620000|2021-12-01 10:30:20|4192.36|4192.36|4191.51|4191.51|4192.36|4192.36|4191.51|4191.51|0
1638354640000|2021-12-01 10:30:40|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|0
1638354650000|2021-12-01 10:30:50|4191.27|4191.27|4191.98|4191.98|4191.98|4191.98|4191.27|4191.27|0
1638354660000|2021-12-01 10:31:00|4192.65|4192.65|4193.35|4193.35|4193.52|4193.52|4192.65|4192.65|0
1638354670000|2021-12-01 10:31:10|4194.03|4194.03|4195.05|4195.05|4195.05|4195.05|4194.03|4194.03|0
1638354720000|2021-12-01 10:32:00|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|0
1638354750000|2021-12-01 10:32:30|4195.79|4195.79|4195.82|4195.82|4195.82|4195.82|4195.79|4195.79|0
1638354760000|2021-12-01 10:32:40|4195.47|4195.47|4194.94|4194.94|4195.47|4195.47|4194.94|4194.94|0
1638354770000|2021-12-01 10:32:50|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|0
1638354780000|2021-12-01 10:33:00|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|4194.94|0
1638354790000|2021-12-01 10:33:10|4195.11|4195.11|4195.78|4195.78|4195.78|4195.78|4195.11|4195.11|0
1638354800000|2021-12-01 10:33:20|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|0
1638354840000|2021-12-01 10:34:00|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|4195.08|0
1638354850000|2021-12-01 10:34:10|4195.61|4195.61|4195.72|4195.72|4195.72|4195.72|4195.61|4195.61|0
1638354880000|2021-12-01 10:34:40|4196.25|4196.25|4197.95|4197.95|4197.95|4197.95|4196.25|4196.25|0
1638354890000|2021-12-01 10:34:50|4198.48|4198.48|4197.95|4197.95|4198.48|4198.48|4197.95|4197.95|0
1638354900000|2021-12-01 10:35:00|4198.13|4198.13|4197.95|4197.95|4198.13|4198.13|4197.95|4197.95|0
1638354910000|2021-12-01 10:35:10|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|0
1638354950000|2021-12-01 10:35:50|4197.94|4197.94|4197.76|4197.76|4197.94|4197.94|4197.76|4197.76|0
1638354960000|2021-12-01 10:36:00|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|0
1638354970000|2021-12-01 10:36:10|4196.39|4196.39|4196.65|4196.65|4196.65|4196.65|4196.39|4196.39|0
1638355020000|2021-12-01 10:37:00|4197.33|4197.33|4197.15|4197.15|4197.33|4197.33|4197.15|4197.15|0
1638355060000|2021-12-01 10:37:40|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|4197.68|0
1638355080000|2021-12-01 10:38:00|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|0
1638355100000|2021-12-01 10:38:20|4197.49|4197.49|4196.74|4196.74|4197.49|4197.49|4196.74|4196.74|0
1638355120000|2021-12-01 10:38:40|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1638355170000|2021-12-01 10:39:30|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|0
1638355200000|2021-12-01 10:40:00|4193.43|4193.43|4194.11|4194.11|4194.11|4194.11|4193.43|4193.43|0
1638355210000|2021-12-01 10:40:10|4194|4194|4193.67|4193.67|4194|4194|4193.67|4193.67|0
1638355230000|2021-12-01 10:40:30|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|0
1638355240000|2021-12-01 10:40:40|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|0
1638355250000|2021-12-01 10:40:50|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|4194.26|0
1638355260000|2021-12-01 10:41:00|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|4193.91|0
1638355280000|2021-12-01 10:41:20|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|0
1638355300000|2021-12-01 10:41:40|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|0
1638355340000|2021-12-01 10:42:20|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|0
1638355380000|2021-12-01 10:43:00|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|0
1638355390000|2021-12-01 10:43:10|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|0
1638355400000|2021-12-01 10:43:20|4192|4192|4191.21|4191.21|4192|4192|4191.21|4191.21|0
1638355410000|2021-12-01 10:43:30|4191.92|4191.92|4191.92|4191.92|4191.92|4191.92|4191.92|4191.92|0
1638355420000|2021-12-01 10:43:40|4191.74|4191.74|4192.44|4192.44|4192.44|4192.44|4191.74|4191.74|0
1638355450000|2021-12-01 10:44:10|4192.09|4192.09|4191.42|4191.42|4192.09|4192.09|4191.42|4191.42|0
1638355490000|2021-12-01 10:44:50|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|0
1638355500000|2021-12-01 10:45:00|4191.59|4191.59|4191.77|4191.77|4191.77|4191.77|4191.59|4191.59|0
1638355550000|2021-12-01 10:45:50|4191.24|4191.24|4191.06|4191.06|4191.24|4191.24|4191.06|4191.06|0
1638355560000|2021-12-01 10:46:00|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|0
1638355590000|2021-12-01 10:46:30|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|0
1638355600000|2021-12-01 10:46:40|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|0
1638355620000|2021-12-01 10:47:00|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|0
1638355630000|2021-12-01 10:47:10|4190|4190|4190|4190|4190|4190|4190|4190|0
1638355640000|2021-12-01 10:47:20|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|0
1638355670000|2021-12-01 10:47:50|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|4189.83|0
1638355690000|2021-12-01 10:48:10|4190.5|4190.5|4191.38|4191.38|4191.38|4191.38|4190.5|4190.5|0
1638355700000|2021-12-01 10:48:20|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|0
1638355710000|2021-12-01 10:48:30|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|4192.23|0
1638355740000|2021-12-01 10:49:00|4192.05|4192.05|4192.75|4192.75|4192.75|4192.75|4192.05|4192.05|0
1638355770000|2021-12-01 10:49:30|4192.05|4192.05|4191.53|4191.53|4192.23|4192.23|4191.53|4191.53|0
1638355780000|2021-12-01 10:49:40|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|0
1638355820000|2021-12-01 10:50:20|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|0
1638355840000|2021-12-01 10:50:40|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|0
1638355860000|2021-12-01 10:51:00|4189.45|4189.45|4189.1|4189.1|4189.45|4189.45|4189.1|4189.1|0
1638355870000|2021-12-01 10:51:10|4189.45|4189.45|4189.27|4189.27|4189.45|4189.45|4189.27|4189.27|0
1638355910000|2021-12-01 10:51:50|4189.8|4189.8|4190.65|4190.65|4190.65|4190.65|4189.8|4189.8|0
1638355930000|2021-12-01 10:52:10|4190.3|4190.3|4190.12|4190.12|4190.3|4190.3|4190.12|4190.12|0
1638355980000|2021-12-01 10:53:00|4189.77|4189.77|4189.25|4189.25|4189.77|4189.77|4189.25|4189.25|0
1638356020000|2021-12-01 10:53:40|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|0
1638356040000|2021-12-01 10:54:00|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|0
1638356080000|2021-12-01 10:54:40|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|0
1638356110000|2021-12-01 10:55:10|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|0
1638356130000|2021-12-01 10:55:30|4187.55|4187.55|4187.92|4187.92|4187.92|4187.92|4186.87|4186.87|0
1638356160000|2021-12-01 10:56:00|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|0
1638356170000|2021-12-01 10:56:10|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|0
1638356180000|2021-12-01 10:56:20|4189.65|4189.65|4190.7|4190.7|4190.7|4190.7|4189.65|4189.65|0
1638356220000|2021-12-01 10:57:00|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1638356230000|2021-12-01 10:57:10|4189.5|4189.5|4188.65|4188.65|4189.5|4189.5|4188.65|4188.65|0
1638356240000|2021-12-01 10:57:20|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|0
1638356250000|2021-12-01 10:57:30|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|0
1638356290000|2021-12-01 10:58:10|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|0
1638356300000|2021-12-01 10:58:20|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|0
1638356310000|2021-12-01 10:58:30|4186.75|4186.75|4186.75|4186.75|4186.75|4186.75|4186.75|4186.75|0
1638356330000|2021-12-01 10:58:50|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|0
1638356350000|2021-12-01 10:59:10|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|4186.4|0
1638356360000|2021-12-01 10:59:20|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|0
1638356390000|2021-12-01 10:59:50|4186.81|4186.81|4186.81|4186.81|4186.81|4186.81|4186.81|4186.81|0
1638356400000|2021-12-01 11:00:00|4187.86|4187.86|4187.68|4187.68|4187.86|4187.86|4187.68|4187.68|0
1638356430000|2021-12-01 11:00:30|4188.21|4188.21|4187.68|4187.68|4188.21|4188.21|4187.68|4187.68|0
1638356460000|2021-12-01 11:01:00|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|0
1638356470000|2021-12-01 11:01:10|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|0
1638356500000|2021-12-01 11:01:40|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|0
1638356520000|2021-12-01 11:02:00|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|4186.13|0
1638356540000|2021-12-01 11:02:20|4185.78|4185.78|4185.78|4185.78|4185.78|4185.78|4185.78|4185.78|0
1638356550000|2021-12-01 11:02:30|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|0
1638356580000|2021-12-01 11:03:00|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|4184.43|0
1638356590000|2021-12-01 11:03:10|4183.55|4183.55|4185.11|4185.11|4185.11|4185.11|4183.55|4183.55|0
1638356640000|2021-12-01 11:04:00|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|0
1638356650000|2021-12-01 11:04:10|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|4184.23|0
1638356710000|2021-12-01 11:05:10|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|0
1638356720000|2021-12-01 11:05:20|4183.53|4183.53|4183.05|4183.05|4183.53|4183.53|4183|4183|0
1638356740000|2021-12-01 11:05:40|4182.38|4182.38|4181.85|4181.85|4182.38|4182.38|4181.85|4181.85|0
1638356770000|2021-12-01 11:06:10|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4180.5|4180.5|0
1638356780000|2021-12-01 11:06:20|4181.53|4181.53|4181.88|4181.88|4181.88|4181.88|4181.53|4181.53|0
1638356830000|2021-12-01 11:07:10|4181.2|4181.2|4180.85|4180.85|4181.2|4181.2|4180.85|4180.85|0
1638356860000|2021-12-01 11:07:40|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|4181.53|0
1638356910000|2021-12-01 11:08:30|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|0
1638356930000|2021-12-01 11:08:50|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|4181.33|0
1638356940000|2021-12-01 11:09:00|4180.98|4180.98|4181.19|4181.19|4181.19|4181.19|4180.98|4180.98|0
1638356960000|2021-12-01 11:09:20|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|4181.72|0
1638356990000|2021-12-01 11:09:50|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|4181.55|0
1638357010000|2021-12-01 11:10:10|4181.37|4181.37|4181.23|4181.23|4181.69|4181.69|4181.23|4181.23|0
1638357030000|2021-12-01 11:10:30|4181.58|4181.58|4181.58|4181.58|4181.58|4181.58|4181.58|4181.58|0
1638357040000|2021-12-01 11:10:40|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|0
1638357050000|2021-12-01 11:10:50|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|0
1638357080000|2021-12-01 11:11:20|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|4182.12|0
1638357110000|2021-12-01 11:11:50|4182.82|4182.82|4184.22|4184.22|4184.22|4184.22|4182.82|4182.82|0
1638357120000|2021-12-01 11:12:00|4184.06|4184.06|4184.23|4184.23|4184.23|4184.23|4184.06|4184.06|0
1638357140000|2021-12-01 11:12:20|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|0
1638357160000|2021-12-01 11:12:40|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|0
1638357180000|2021-12-01 11:13:00|4183.82|4183.82|4183.15|4183.15|4183.82|4183.82|4183.15|4183.15|0
1638357190000|2021-12-01 11:13:10|4183|4183|4183|4183|4183|4183|4183|4183|0
1638357200000|2021-12-01 11:13:20|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|0
1638357240000|2021-12-01 11:14:00|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|0
1638357260000|2021-12-01 11:14:20|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|0
1638357270000|2021-12-01 11:14:30|4181.07|4181.07|4181.42|4181.42|4181.42|4181.42|4181.07|4181.07|0
1638357300000|2021-12-01 11:15:00|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|4180.75|0
1638357310000|2021-12-01 11:15:10|4180.58|4180.58|4179.53|4179.53|4180.58|4180.58|4179.53|4179.53|0
1638357320000|2021-12-01 11:15:20|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|0
1638357350000|2021-12-01 11:15:50|4179.07|4179.07|4178.11|4178.11|4179.07|4179.07|4178.11|4178.11|0
1638357360000|2021-12-01 11:16:00|4177.76|4177.76|4177.76|4177.76|4177.76|4177.76|4177.76|4177.76|0
1638357370000|2021-12-01 11:16:10|4177.93|4177.93|4178.61|4178.61|4178.61|4178.61|4177.93|4177.93|0
1638357410000|2021-12-01 11:16:50|4178.96|4178.96|4179.63|4179.63|4179.63|4179.63|4178.96|4178.96|0
1638357420000|2021-12-01 11:17:00|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|0
1638357470000|2021-12-01 11:17:50|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|0
1638357570000|2021-12-01 11:19:30|4179.56|4179.56|4179.68|4179.68|4179.68|4179.68|4179.56|4179.56|0
1638357600000|2021-12-01 11:20:00|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|4179.52|0
1638357610000|2021-12-01 11:20:10|4180.2|4180.2|4181.25|4181.25|4181.25|4181.25|4180.2|4180.2|0
1638357650000|2021-12-01 11:20:50|4181.13|4181.13|4181.01|4181.01|4181.13|4181.13|4181.01|4181.01|0
1638357660000|2021-12-01 11:21:00|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|0
1638357700000|2021-12-01 11:21:40|4180.23|4180.23|4180.9|4180.9|4180.9|4180.9|4180.23|4180.23|0
1638357730000|2021-12-01 11:22:10|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|0
1638357740000|2021-12-01 11:22:20|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|0
1638357750000|2021-12-01 11:22:30|4181.79|4181.79|4183.14|4183.14|4183.14|4183.14|4181.79|4181.79|0
1638357770000|2021-12-01 11:22:50|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|0
1638357780000|2021-12-01 11:23:00|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|0
1638357820000|2021-12-01 11:23:40|4181.59|4181.59|4180.91|4180.91|4181.59|4181.59|4180.91|4180.91|0
1638357840000|2021-12-01 11:24:00|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|0
1638357870000|2021-12-01 11:24:30|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|0
1638357880000|2021-12-01 11:24:40|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|0
1638357900000|2021-12-01 11:25:00|4179.57|4179.57|4180.62|4180.62|4180.62|4180.62|4178.89|4178.89|0
1638357930000|2021-12-01 11:25:30|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|0
1638357940000|2021-12-01 11:25:40|4181.5|4181.5|4182.7|4182.7|4182.7|4182.7|4181.5|4181.5|0
1638357970000|2021-12-01 11:26:10|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|0
1638357980000|2021-12-01 11:26:20|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|0
1638358010000|2021-12-01 11:26:50|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|0
1638358020000|2021-12-01 11:27:00|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|0
1638358030000|2021-12-01 11:27:10|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|0
1638358040000|2021-12-01 11:27:20|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|4181.5|0
1638358050000|2021-12-01 11:27:30|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|0
1638358110000|2021-12-01 11:28:30|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|0
1638358140000|2021-12-01 11:29:00|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|0
1638358170000|2021-12-01 11:29:30|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|0
1638358200000|2021-12-01 11:30:00|4179.51|4179.51|4180.18|4180.18|4180.18|4180.18|4179.51|4179.51|0
1638358220000|2021-12-01 11:30:20|4179.83|4179.83|4180.86|4180.86|4180.86|4180.86|4179.83|4179.83|0
1638358290000|2021-12-01 11:31:30|4181.54|4181.54|4181.71|4181.71|4181.71|4181.71|4181.54|4181.54|0
1638358360000|2021-12-01 11:32:40|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|0
1638358430000|2021-12-01 11:33:50|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|0
1638358440000|2021-12-01 11:34:00|4179.81|4179.81|4179.46|4179.46|4179.81|4179.81|4179.46|4179.46|0
1638358450000|2021-12-01 11:34:10|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|0
1638358480000|2021-12-01 11:34:40|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|0
1638358490000|2021-12-01 11:34:50|4179.31|4179.31|4180.51|4180.51|4180.51|4180.51|4179.31|4179.31|0
1638358530000|2021-12-01 11:35:30|4180.86|4180.86|4180.68|4180.68|4180.86|4180.86|4180.68|4180.68|0
1638358560000|2021-12-01 11:36:00|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|0
1638358570000|2021-12-01 11:36:10|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|0
1638358600000|2021-12-01 11:36:40|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|4181.68|0
1638358680000|2021-12-01 11:38:00|4181|4181|4181|4181|4181|4181|4181|4181|0
1638358690000|2021-12-01 11:38:10|4180.65|4180.65|4181|4181|4181|4181|4180.65|4180.65|0
1638358700000|2021-12-01 11:38:20|4180.65|4180.65|4180.65|4180.65|4180.65|4180.65|4180.65|4180.65|0
1638358740000|2021-12-01 11:39:00|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|0
1638358750000|2021-12-01 11:39:10|4179.98|4179.98|4179.45|4179.45|4179.98|4179.98|4179.45|4179.45|0
1638358760000|2021-12-01 11:39:20|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|0
1638358790000|2021-12-01 11:39:50|4178.94|4178.94|4178.94|4178.94|4178.94|4178.94|4178.94|4178.94|0
1638358800000|2021-12-01 11:40:00|4179.62|4179.62|4178.92|4178.92|4179.62|4179.62|4178.92|4178.92|0
1638358830000|2021-12-01 11:40:30|4179.44|4179.44|4179.27|4179.27|4179.44|4179.44|4179.27|4179.27|0
1638358880000|2021-12-01 11:41:20|4178.74|4178.74|4178.39|4178.39|4178.74|4178.74|4178.39|4178.39|0
1638358900000|2021-12-01 11:41:40|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|0
1638358950000|2021-12-01 11:42:30|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|0
1638359010000|2021-12-01 11:43:30|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|0
1638359030000|2021-12-01 11:43:50|4178.05|4178.05|4177.18|4177.18|4178.05|4178.05|4177.18|4177.18|0
1638359050000|2021-12-01 11:44:10|4177.7|4177.7|4177.7|4177.7|4177.7|4177.7|4177.7|4177.7|0
1638359060000|2021-12-01 11:44:20|4178.03|4178.03|4178.03|4178.03|4178.03|4178.03|4178.03|4178.03|0
1638359090000|2021-12-01 11:44:50|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|0
1638359100000|2021-12-01 11:45:00|4178.35|4178.35|4178.18|4178.18|4178.35|4178.35|4178.18|4178.18|0
1638359110000|2021-12-01 11:45:10|4178.02|4178.02|4178.53|4178.53|4178.53|4178.53|4178.02|4178.02|0
1638359140000|2021-12-01 11:45:40|4178.37|4178.37|4178.69|4178.69|4178.69|4178.69|4178.37|4178.37|0
1638359150000|2021-12-01 11:45:50|4179.04|4179.04|4178.88|4178.88|4179.21|4179.21|4178.88|4178.88|0
1638359180000|2021-12-01 11:46:20|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|0
1638359190000|2021-12-01 11:46:30|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|0
1638359200000|2021-12-01 11:46:40|4178.88|4178.88|4178.2|4178.2|4178.88|4178.88|4178.2|4178.2|0
1638359210000|2021-12-01 11:46:50|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|0
1638359240000|2021-12-01 11:47:20|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|4178.27|0
1638359270000|2021-12-01 11:47:50|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|0
1638359330000|2021-12-01 11:48:50|4178.43|4178.43|4181|4181|4181|4181|4178.43|4178.43|0
1638359350000|2021-12-01 11:49:10|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|4182.23|0
1638359370000|2021-12-01 11:49:30|4182.58|4182.58|4182.75|4182.75|4182.75|4182.75|4182.58|4182.58|0
1638359380000|2021-12-01 11:49:40|4183.1|4183.1|4183.1|4183.1|4183.1|4183.1|4183.1|4183.1|0
1638359420000|2021-12-01 11:50:20|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|0
1638359460000|2021-12-01 11:51:00|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|0
1638359490000|2021-12-01 11:51:30|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|0
1638359510000|2021-12-01 11:51:50|4184.98|4184.98|4185.95|4185.95|4185.95|4185.95|4184.98|4184.98|0
1638359520000|2021-12-01 11:52:00|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|0
1638359550000|2021-12-01 11:52:30|4185.53|4185.53|4185.74|4185.74|4185.74|4185.74|4185.53|4185.53|0
1638359560000|2021-12-01 11:52:40|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|0
1638359570000|2021-12-01 11:52:50|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|0
1638359580000|2021-12-01 11:53:00|4185.21|4185.21|4185.57|4185.57|4185.57|4185.57|4185.05|4185.05|0
1638359590000|2021-12-01 11:53:10|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|0
1638359610000|2021-12-01 11:53:30|4186.77|4186.77|4188.35|4188.35|4188.35|4188.35|4186.77|4186.77|0
1638359620000|2021-12-01 11:53:40|4188.18|4188.18|4188.88|4188.88|4188.88|4188.88|4188.18|4188.18|0
1638359630000|2021-12-01 11:53:50|4189.05|4189.05|4188.7|4188.7|4189.4|4189.4|4188.7|4188.7|0
1638359640000|2021-12-01 11:54:00|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|4188.87|0
1638359650000|2021-12-01 11:54:10|4189.39|4189.39|4188.87|4188.87|4189.39|4189.39|4188.87|4188.87|0
1638359680000|2021-12-01 11:54:40|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|0
1638359720000|2021-12-01 11:55:20|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|4189.4|0
1638359730000|2021-12-01 11:55:30|4190.11|4190.11|4190.11|4190.11|4190.46|4190.46|4190.11|4190.11|0
1638359750000|2021-12-01 11:55:50|4189.93|4189.93|4190.63|4190.63|4190.63|4190.63|4189.93|4189.93|0
1638359760000|2021-12-01 11:56:00|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|4191.33|0
1638359780000|2021-12-01 11:56:20|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|0
1638359810000|2021-12-01 11:56:50|4191.16|4191.16|4190.46|4190.46|4191.16|4191.16|4190.46|4190.46|0
1638359820000|2021-12-01 11:57:00|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|4189.93|0
1638359830000|2021-12-01 11:57:10|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|4189.05|0
1638359850000|2021-12-01 11:57:30|4188.18|4188.18|4188.35|4188.35|4188.35|4188.35|4188.18|4188.18|0
1638359860000|2021-12-01 11:57:40|4188|4188|4187.48|4187.48|4188|4188|4187.48|4187.48|0
1638359890000|2021-12-01 11:58:10|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|0
1638359910000|2021-12-01 11:58:30|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|0
1638359930000|2021-12-01 11:58:50|4185.72|4185.72|4186.53|4186.53|4186.6|4186.6|4185.72|4185.72|0
1638359950000|2021-12-01 11:59:10|4186.86|4186.86|4187.56|4187.56|4187.56|4187.56|4186.86|4186.86|0
1638359970000|2021-12-01 11:59:30|4187.73|4187.73|4186.15|4186.15|4187.73|4187.73|4186.15|4186.15|0
1638359980000|2021-12-01 11:59:40|4186.84|4186.84|4186.66|4186.66|4186.84|4186.84|4186.66|4186.66|0
1638360000000|2021-12-01 12:00:00|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|0
1638360020000|2021-12-01 12:00:20|4185.96|4185.96|4185.96|4185.96|4185.96|4185.96|4185.96|4185.96|0
1638360030000|2021-12-01 12:00:30|4187.16|4187.16|4187.87|4187.87|4187.87|4187.87|4187.16|4187.16|0
1638360040000|2021-12-01 12:00:40|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|0
1638360080000|2021-12-01 12:01:20|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|0
1638360120000|2021-12-01 12:02:00|4186.32|4186.32|4186.32|4186.32|4186.32|4186.32|4186.32|4186.32|0
1638360130000|2021-12-01 12:02:10|4186.15|4186.15|4186.52|4186.52|4186.52|4186.52|4186.15|4186.15|0
1638360150000|2021-12-01 12:02:30|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|0
1638360160000|2021-12-01 12:02:40|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|0
1638360170000|2021-12-01 12:02:50|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|0
1638360220000|2021-12-01 12:03:40|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|0
1638360230000|2021-12-01 12:03:50|4187.8|4187.8|4187.83|4187.83|4187.83|4187.83|4187.65|4187.65|0
1638360240000|2021-12-01 12:04:00|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|0
1638360250000|2021-12-01 12:04:10|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|0
1638360300000|2021-12-01 12:05:00|4187.15|4187.15|4187.15|4187.15|4187.15|4187.15|4187.15|4187.15|0
1638360400000|2021-12-01 12:06:40|4187.68|4187.68|4187.68|4187.68|4187.68|4187.68|4187.68|4187.68|0
1638360420000|2021-12-01 12:07:00|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|0
1638360460000|2021-12-01 12:07:40|4186.28|4186.28|4186.63|4186.63|4186.63|4186.63|4186.28|4186.28|0
1638360520000|2021-12-01 12:08:40|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|0
1638360530000|2021-12-01 12:08:50|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|0
1638360540000|2021-12-01 12:09:00|4186.13|4186.13|4186.83|4186.83|4186.83|4186.83|4186.13|4186.13|0
1638360560000|2021-12-01 12:09:20|4186.31|4186.31|4186.16|4186.16|4186.31|4186.31|4185.45|4185.45|0
1638360570000|2021-12-01 12:09:30|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|0
1638360580000|2021-12-01 12:09:40|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|0
1638360610000|2021-12-01 12:10:10|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|0
1638360650000|2021-12-01 12:10:50|4185.64|4185.64|4186.17|4186.17|4186.17|4186.17|4185.64|4185.64|0
1638360660000|2021-12-01 12:11:00|4185.47|4185.47|4185.29|4185.29|4185.47|4185.47|4185.29|4185.29|0
1638360670000|2021-12-01 12:11:10|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|0
1638360680000|2021-12-01 12:11:20|4185.64|4185.64|4186.34|4186.34|4186.52|4186.52|4185.64|4185.64|0
1638360690000|2021-12-01 12:11:30|4186.17|4186.17|4186.87|4186.87|4186.87|4186.87|4186.17|4186.17|0
1638360700000|2021-12-01 12:11:40|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|4187.55|0
1638360710000|2021-12-01 12:11:50|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|0
1638360730000|2021-12-01 12:12:10|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1638360740000|2021-12-01 12:12:20|4186.14|4186.14|4185.79|4185.79|4186.14|4186.14|4185.44|4185.44|0
1638360750000|2021-12-01 12:12:30|4185.97|4185.97|4185.09|4185.09|4185.97|4185.97|4185.09|4185.09|0
1638360760000|2021-12-01 12:12:40|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1638360770000|2021-12-01 12:12:50|4184.39|4184.39|4184.04|4184.04|4184.39|4184.39|4184.04|4184.04|0
1638360780000|2021-12-01 12:13:00|4184.56|4184.56|4184.74|4184.74|4184.74|4184.74|4184.56|4184.56|0
1638360830000|2021-12-01 12:13:50|4185.27|4185.27|4184.74|4184.74|4185.27|4185.27|4184.74|4184.74|0
1638360850000|2021-12-01 12:14:10|4184.39|4184.39|4184.56|4184.56|4184.56|4184.56|4184.21|4184.21|0
1638360860000|2021-12-01 12:14:20|4184.04|4184.04|4184.03|4184.03|4184.2|4184.2|4184.03|4184.03|0
1638360870000|2021-12-01 12:14:30|4185.25|4185.25|4184.9|4184.9|4185.6|4185.6|4184.9|4184.9|0
1638360880000|2021-12-01 12:14:40|4185.43|4185.43|4186.1|4186.1|4186.1|4186.1|4185.43|4185.43|0
1638360900000|2021-12-01 12:15:00|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|4185.93|0
1638360910000|2021-12-01 12:15:10|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|0
1638360970000|2021-12-01 12:16:10|4185.08|4185.08|4185.08|4185.08|4185.08|4185.08|4185.08|4185.08|0
1638360990000|2021-12-01 12:16:30|4185.25|4185.25|4184.58|4184.58|4185.25|4185.25|4184.58|4184.58|0
1638361000000|2021-12-01 12:16:40|4184.75|4184.75|4185.43|4185.43|4185.43|4185.43|4184.75|4184.75|0
1638361010000|2021-12-01 12:16:50|4185.08|4185.08|4186.66|4186.66|4186.66|4186.66|4185.08|4185.08|0
1638361020000|2021-12-01 12:17:00|4186.82|4186.82|4187.14|4187.14|4187.32|4187.32|4186.64|4186.64|0
1638361030000|2021-12-01 12:17:10|4186.62|4186.62|4186.79|4186.79|4186.79|4186.79|4186.62|4186.62|0
1638361040000|2021-12-01 12:17:20|4186.96|4186.96|4191.49|4191.49|4192.19|4192.19|4186.96|4186.96|0
1638361050000|2021-12-01 12:17:30|4191.61|4191.61|4193.73|4193.73|4193.73|4193.73|4191.61|4191.61|0
1638361060000|2021-12-01 12:17:40|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|4193.37|0
1638361070000|2021-12-01 12:17:50|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|4194.08|0
1638361080000|2021-12-01 12:18:00|4193.37|4193.37|4192.5|4192.5|4193.37|4193.37|4192.5|4192.5|0
1638361110000|2021-12-01 12:18:30|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|0
1638361130000|2021-12-01 12:18:50|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|0
1638361150000|2021-12-01 12:19:10|4193.7|4193.7|4193.17|4193.17|4193.7|4193.7|4193.17|4193.17|0
1638361160000|2021-12-01 12:19:20|4192.82|4192.82|4192.47|4192.47|4192.82|4192.82|4192.47|4192.47|0
1638361180000|2021-12-01 12:19:40|4193.7|4193.7|4193.52|4193.52|4194.22|4194.22|4193.52|4193.52|0
1638361190000|2021-12-01 12:19:50|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|0
1638361200000|2021-12-01 12:20:00|4193|4193|4193|4193|4193|4193|4193|4193|0
1638361210000|2021-12-01 12:20:10|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|4192.82|0
1638361230000|2021-12-01 12:20:30|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|4192.65|0
1638361240000|2021-12-01 12:20:40|4192.47|4192.47|4192.29|4192.29|4192.47|4192.47|4192.29|4192.29|0
1638361260000|2021-12-01 12:21:00|4191.94|4191.94|4190.19|4190.19|4191.94|4191.94|4190.19|4190.19|0
1638361270000|2021-12-01 12:21:10|4190.89|4190.89|4190.37|4190.37|4190.89|4190.89|4190.37|4190.37|0
1638361280000|2021-12-01 12:21:20|4191.24|4191.24|4190.72|4190.72|4191.24|4191.24|4190.72|4190.72|0
1638361290000|2021-12-01 12:21:30|4190.55|4190.55|4190.39|4190.39|4190.55|4190.55|4190.39|4190.39|0
1638361300000|2021-12-01 12:21:40|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|0
1638361320000|2021-12-01 12:22:00|4189.86|4189.86|4189.69|4189.69|4189.86|4189.86|4189.69|4189.69|0
1638361350000|2021-12-01 12:22:30|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|0
1638361360000|2021-12-01 12:22:40|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|4189.16|0
1638361370000|2021-12-01 12:22:50|4190.21|4190.21|4189.51|4189.51|4190.74|4190.74|4189.51|4189.51|0
1638361380000|2021-12-01 12:23:00|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|0
1638361390000|2021-12-01 12:23:10|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|0
1638361400000|2021-12-01 12:23:20|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|0
1638361410000|2021-12-01 12:23:30|4188.86|4188.86|4188.64|4188.64|4189.86|4189.86|4188.64|4188.64|0
1638361420000|2021-12-01 12:23:40|4189.69|4189.69|4189.64|4189.64|4189.69|4189.69|4189.64|4189.64|0
1638361440000|2021-12-01 12:24:00|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|0
1638361450000|2021-12-01 12:24:10|4189.5|4189.5|4188.3|4188.3|4189.5|4189.5|4188.3|4188.3|0
1638361460000|2021-12-01 12:24:20|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|0
1638361500000|2021-12-01 12:25:00|4187.29|4187.29|4186.61|4186.61|4187.29|4187.29|4186.61|4186.61|0
1638361530000|2021-12-01 12:25:30|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|4187.66|0
1638361540000|2021-12-01 12:25:40|4188.01|4188.01|4188.19|4188.19|4188.36|4188.36|4188.01|4188.01|0
1638361550000|2021-12-01 12:25:50|4188.71|4188.71|4188.54|4188.54|4188.71|4188.71|4188.54|4188.54|0
1638361560000|2021-12-01 12:26:00|4188.19|4188.19|4186.96|4186.96|4188.19|4188.19|4186.96|4186.96|0
1638361570000|2021-12-01 12:26:10|4187.84|4187.84|4188.51|4188.51|4188.51|4188.51|4187.84|4187.84|0
1638361580000|2021-12-01 12:26:20|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|0
1638361590000|2021-12-01 12:26:30|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|0
1638361610000|2021-12-01 12:26:50|4187.81|4187.81|4188.34|4188.34|4188.34|4188.34|4187.81|4187.81|0
1638361660000|2021-12-01 12:27:40|4188.17|4188.17|4188.17|4188.17|4188.17|4188.17|4188.17|4188.17|0
1638361670000|2021-12-01 12:27:50|4189.05|4189.05|4189.58|4189.58|4189.58|4189.58|4189.05|4189.05|0
1638361690000|2021-12-01 12:28:10|4190.28|4190.28|4191.33|4191.33|4191.33|4191.33|4190.28|4190.28|0
1638361700000|2021-12-01 12:28:20|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|0
1638361710000|2021-12-01 12:28:30|4193.41|4193.41|4194.61|4194.61|4194.61|4194.61|4193.41|4193.41|0
1638361730000|2021-12-01 12:28:50|4196.19|4196.19|4196.89|4196.89|4196.89|4196.89|4195.49|4195.49|0
1638361740000|2021-12-01 12:29:00|4196.01|4196.01|4195.84|4195.84|4196.01|4196.01|4195.31|4195.31|0
1638361750000|2021-12-01 12:29:10|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|4194.79|0
1638361780000|2021-12-01 12:29:40|4196.72|4196.72|4196.72|4196.72|4196.72|4196.72|4196.72|4196.72|0
1638361800000|2021-12-01 12:30:00|4194.99|4194.99|4194.99|4194.99|4194.99|4194.99|4194.29|4194.29|0
1638361810000|2021-12-01 12:30:10|4194.93|4194.93|4195.1|4195.1|4195.1|4195.1|4194.93|4194.93|0
1638361820000|2021-12-01 12:30:20|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1638361840000|2021-12-01 12:30:40|4194.03|4194.03|4195.43|4195.43|4195.61|4195.61|4194.03|4194.03|0
1638361860000|2021-12-01 12:31:00|4196.11|4196.11|4196.96|4196.96|4196.96|4196.96|4196.08|4196.08|0
1638361870000|2021-12-01 12:31:10|4196.43|4196.43|4195.91|4195.91|4196.43|4196.43|4195.91|4195.91|0
1638361880000|2021-12-01 12:31:20|4196.78|4196.78|4195.91|4195.91|4196.78|4196.78|4195.91|4195.91|0
1638361900000|2021-12-01 12:31:40|4195.96|4195.96|4195.95|4195.95|4196.12|4196.12|4195.95|4195.95|0
1638361910000|2021-12-01 12:31:50|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|0
1638361920000|2021-12-01 12:32:00|4195.87|4195.87|4196.04|4196.04|4196.04|4196.04|4195.87|4195.87|0
1638361940000|2021-12-01 12:32:20|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|0
1638361950000|2021-12-01 12:32:30|4195.53|4195.53|4196.4|4196.4|4196.4|4196.4|4195.53|4195.53|0
1638361960000|2021-12-01 12:32:40|4196.58|4196.58|4197.46|4197.46|4197.46|4197.46|4196.05|4196.05|0
1638361970000|2021-12-01 12:32:50|4197.62|4197.62|4197.27|4197.27|4197.62|4197.62|4197.27|4197.27|0
1638361980000|2021-12-01 12:33:00|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|4197.44|0
1638362010000|2021-12-01 12:33:30|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|0
1638362040000|2021-12-01 12:34:00|4195.51|4195.51|4196.04|4196.04|4196.04|4196.04|4195.51|4195.51|0
1638362060000|2021-12-01 12:34:20|4195.2|4195.2|4195.06|4195.06|4195.2|4195.2|4194.01|4194.01|0
1638362080000|2021-12-01 12:34:40|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|4194.71|0
1638362110000|2021-12-01 12:35:10|4193.66|4193.66|4194.53|4194.53|4194.53|4194.53|4193.66|4193.66|0
1638362120000|2021-12-01 12:35:20|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|4194.18|0
1638362130000|2021-12-01 12:35:30|4194.01|4194.01|4193.51|4193.51|4194.01|4194.01|4193.51|4193.51|0
1638362150000|2021-12-01 12:35:50|4194.21|4194.21|4193.86|4193.86|4194.21|4194.21|4193.86|4193.86|0
1638362160000|2021-12-01 12:36:00|4194.03|4194.03|4193.33|4193.33|4194.38|4194.38|4193.33|4193.33|0
1638362170000|2021-12-01 12:36:10|4194.03|4194.03|4193.51|4193.51|4194.03|4194.03|4193.51|4193.51|0
1638362180000|2021-12-01 12:36:20|4193.68|4193.68|4193.68|4193.68|4193.68|4193.68|4193.68|4193.68|0
1638362200000|2021-12-01 12:36:40|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|0
1638362210000|2021-12-01 12:36:50|4194.24|4194.24|4193.89|4193.89|4194.24|4194.24|4193.89|4193.89|0
1638362230000|2021-12-01 12:37:10|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|4193.53|0
1638362250000|2021-12-01 12:37:30|4193.89|4193.89|4194.24|4194.24|4194.24|4194.24|4193.89|4193.89|0
1638362270000|2021-12-01 12:37:50|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|4193.71|0
1638362280000|2021-12-01 12:38:00|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|0
1638362290000|2021-12-01 12:38:10|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|4194.44|0
1638362300000|2021-12-01 12:38:20|4193.91|4193.91|4194.15|4194.15|4194.15|4194.15|4193.62|4193.62|0
1638362320000|2021-12-01 12:38:40|4193.62|4193.62|4193.45|4193.45|4193.8|4193.8|4193.45|4193.45|0
1638362390000|2021-12-01 12:39:50|4194.12|4194.12|4195|4195|4195|4195|4194.12|4194.12|0
1638362420000|2021-12-01 12:40:20|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|0
1638362440000|2021-12-01 12:40:40|4195.35|4195.35|4195.86|4195.86|4195.86|4195.86|4195.35|4195.35|0
1638362450000|2021-12-01 12:40:50|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|0
1638362460000|2021-12-01 12:41:00|4196.74|4196.74|4196.39|4196.39|4196.74|4196.74|4196.39|4196.39|0
1638362470000|2021-12-01 12:41:10|4196.44|4196.44|4196.44|4196.44|4196.44|4196.44|4196.44|4196.44|0
1638362510000|2021-12-01 12:41:50|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|0
1638362530000|2021-12-01 12:42:10|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1638362540000|2021-12-01 12:42:20|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|0
1638362550000|2021-12-01 12:42:30|4196.8|4196.8|4197.33|4197.33|4197.33|4197.33|4196.8|4196.8|0
1638362570000|2021-12-01 12:42:50|4197.51|4197.51|4197.61|4197.61|4197.61|4197.61|4197.51|4197.51|0
1638362590000|2021-12-01 12:43:10|4197.44|4197.44|4196.73|4196.73|4197.44|4197.44|4196.73|4196.73|0
1638362670000|2021-12-01 12:44:30|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|0
1638362690000|2021-12-01 12:44:50|4197.61|4197.61|4198.31|4198.31|4198.31|4198.31|4196.91|4196.91|0
1638362700000|2021-12-01 12:45:00|4198.66|4198.66|4199.36|4199.36|4199.36|4199.36|4198.66|4198.66|0
1638362730000|2021-12-01 12:45:30|4198.84|4198.84|4199.19|4199.19|4199.19|4199.19|4198.84|4198.84|0
1638362740000|2021-12-01 12:45:40|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|4198.31|0
1638362760000|2021-12-01 12:46:00|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|0
1638362770000|2021-12-01 12:46:10|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|0
1638362800000|2021-12-01 12:46:40|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|0
1638362810000|2021-12-01 12:46:50|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|0
1638362820000|2021-12-01 12:47:00|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|0
1638362860000|2021-12-01 12:47:40|4201.56|4201.56|4200.68|4200.68|4201.56|4201.56|4200.68|4200.68|0
1638362880000|2021-12-01 12:48:00|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|4201.56|0
1638362890000|2021-12-01 12:48:10|4202.23|4202.23|4202.73|4202.73|4203.26|4203.26|4202.23|4202.23|0
1638362910000|2021-12-01 12:48:30|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|0
1638362920000|2021-12-01 12:48:40|4202.91|4202.91|4202.73|4202.73|4202.91|4202.91|4202.73|4202.73|0
1638362940000|2021-12-01 12:49:00|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|0
1638362950000|2021-12-01 12:49:10|4203.73|4203.73|4203.03|4203.03|4203.73|4203.73|4203.03|4203.03|0
1638362970000|2021-12-01 12:49:30|4203.55|4203.55|4203.73|4203.73|4203.73|4203.73|4203.55|4203.55|0
1638362980000|2021-12-01 12:49:40|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|4204.25|0
1638362990000|2021-12-01 12:49:50|4204.43|4204.43|4205.48|4205.48|4205.48|4205.48|4204.43|4204.43|0
1638363000000|2021-12-01 12:50:00|4206.16|4206.16|4205.98|4205.98|4206.16|4206.16|4205.98|4205.98|0
1638363010000|2021-12-01 12:50:10|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|0
1638363020000|2021-12-01 12:50:20|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|4206.68|0
1638363030000|2021-12-01 12:50:30|4206.01|4206.01|4206.36|4206.36|4206.71|4206.71|4206.01|4206.01|0
1638363040000|2021-12-01 12:50:40|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|0
1638363050000|2021-12-01 12:50:50|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|0
1638363060000|2021-12-01 12:51:00|4206.85|4206.85|4207.21|4207.21|4208.08|4208.08|4206.85|4206.85|0
1638363070000|2021-12-01 12:51:10|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|4207.35|0
1638363110000|2021-12-01 12:51:50|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|4207.21|0
1638363120000|2021-12-01 12:52:00|4206.85|4206.85|4206.5|4206.5|4206.85|4206.85|4206.5|4206.5|0
1638363130000|2021-12-01 12:52:10|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|0
1638363160000|2021-12-01 12:52:40|4205.8|4205.8|4205.63|4205.63|4205.8|4205.8|4205.63|4205.63|0
1638363180000|2021-12-01 12:53:00|4206.33|4206.33|4205.1|4205.1|4206.33|4206.33|4205.1|4205.1|0
1638363190000|2021-12-01 12:53:10|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|4205.46|0
1638363200000|2021-12-01 12:53:20|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|4205.4|0
1638363230000|2021-12-01 12:53:50|4206.81|4206.81|4206.98|4206.98|4206.98|4206.98|4206.81|4206.81|0
1638363260000|2021-12-01 12:54:20|4207.86|4207.86|4208.54|4208.54|4208.54|4208.54|4207.86|4207.86|0
1638363340000|2021-12-01 12:55:40|4210.29|4210.29|4210.29|4210.29|4210.29|4210.29|4210.29|4210.29|0
1638363370000|2021-12-01 12:56:10|4210.05|4210.05|4210.23|4210.23|4210.23|4210.23|4210.05|4210.05|0
1638363390000|2021-12-01 12:56:30|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|4210.58|0
1638363400000|2021-12-01 12:56:40|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|4210.73|0
1638363410000|2021-12-01 12:56:50|4208.97|4208.97|4208.65|4208.65|4209.32|4209.32|4208.65|4208.65|0
1638363430000|2021-12-01 12:57:10|4209|4209|4209|4209|4209|4209|4209|4209|0
1638363470000|2021-12-01 12:57:50|4207.95|4207.95|4207.95|4207.95|4207.95|4207.95|4207.95|4207.95|0
1638363480000|2021-12-01 12:58:00|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|4208.83|0
1638363530000|2021-12-01 12:58:50|4207.77|4207.77|4208.12|4208.12|4208.12|4208.12|4207.77|4207.77|0
1638363580000|2021-12-01 12:59:40|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|0
1638363590000|2021-12-01 12:59:50|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|0
1638363600000|2021-12-01 13:00:00|4209.03|4209.03|4207.98|4207.98|4209.03|4209.03|4207.98|4207.98|0
1638363630000|2021-12-01 13:00:30|4207.1|4207.1|4207.1|4207.1|4207.1|4207.1|4207.1|4207.1|0
1638363640000|2021-12-01 13:00:40|4206.75|4206.75|4206.22|4206.22|4206.75|4206.75|4206.22|4206.22|0
1638363670000|2021-12-01 13:01:10|4205.55|4205.55|4206.22|4206.22|4206.22|4206.22|4205.55|4205.55|0
1638363700000|2021-12-01 13:01:40|4205.52|4205.52|4204.84|4204.84|4205.52|4205.52|4204.84|4204.84|0
1638363710000|2021-12-01 13:01:50|4204.68|4204.68|4204.84|4204.84|4204.84|4204.84|4204.68|4204.68|0
1638363730000|2021-12-01 13:02:10|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|0
1638363740000|2021-12-01 13:02:20|4205.03|4205.03|4205.03|4205.03|4205.73|4205.73|4205.03|4205.03|0
1638363760000|2021-12-01 13:02:40|4205.73|4205.73|4208.54|4208.54|4208.7|4208.7|4205.73|4205.73|0
1638363780000|2021-12-01 13:03:00|4208.7|4208.7|4208.7|4208.7|4208.7|4208.7|4208.7|4208.7|0
1638363790000|2021-12-01 13:03:10|4209.05|4209.05|4211.48|4211.48|4211.48|4211.48|4209.05|4209.05|0
1638363800000|2021-12-01 13:03:20|4209.9|4209.9|4209.52|4209.52|4210.2|4210.2|4209.52|4209.52|0
1638363830000|2021-12-01 13:03:50|4210.2|4210.2|4211.25|4211.25|4211.25|4211.25|4210.2|4210.2|0
1638363840000|2021-12-01 13:04:00|4211.39|4211.39|4211.39|4211.39|4211.39|4211.39|4211.39|4211.39|0
1638363860000|2021-12-01 13:04:20|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|0
1638363870000|2021-12-01 13:04:30|4211.39|4211.39|4211.39|4211.39|4211.39|4211.39|4211.39|4211.39|0
1638363890000|2021-12-01 13:04:50|4211.57|4211.57|4211.04|4211.04|4211.57|4211.57|4211.04|4211.04|0
1638363910000|2021-12-01 13:05:10|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|0
1638363950000|2021-12-01 13:05:50|4209.29|4209.29|4209.29|4209.29|4209.29|4209.29|4209.29|4209.29|0
1638363960000|2021-12-01 13:06:00|4208.94|4208.94|4209.47|4209.47|4209.47|4209.47|4208.94|4208.94|0
1638363970000|2021-12-01 13:06:10|4208.41|4208.41|4208.56|4208.56|4208.56|4208.56|4208.41|4208.41|0
1638363980000|2021-12-01 13:06:20|4208.03|4208.03|4207.86|4207.86|4208.03|4208.03|4207.33|4207.33|0
1638363990000|2021-12-01 13:06:30|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|0
1638364000000|2021-12-01 13:06:40|4205.98|4205.98|4206.16|4206.16|4206.16|4206.16|4205.98|4205.98|0
1638364010000|2021-12-01 13:06:50|4205.81|4205.81|4205.78|4205.78|4205.81|4205.81|4205.11|4205.11|0
1638364030000|2021-12-01 13:07:10|4205.47|4205.47|4205.47|4205.47|4205.47|4205.47|4205.11|4205.11|0
1638364040000|2021-12-01 13:07:20|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1638364050000|2021-12-01 13:07:30|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|0
1638364090000|2021-12-01 13:08:10|4205.28|4205.28|4204.4|4204.4|4205.98|4205.98|4204.4|4204.4|0
1638364100000|2021-12-01 13:08:20|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|0
1638364120000|2021-12-01 13:08:40|4204.63|4204.63|4204.63|4204.63|4204.63|4204.63|4204.63|4204.63|0
1638364140000|2021-12-01 13:09:00|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|4204.58|0
1638364150000|2021-12-01 13:09:10|4205.98|4205.98|4205.61|4205.61|4206.14|4206.14|4205.61|4205.61|0
1638364170000|2021-12-01 13:09:30|4205.44|4205.44|4205.27|4205.27|4205.44|4205.44|4205.27|4205.27|0
1638364180000|2021-12-01 13:09:40|4205.17|4205.17|4205.12|4205.12|4205.17|4205.17|4205.12|4205.12|0
1638364230000|2021-12-01 13:10:30|4205.82|4205.82|4206.34|4206.34|4206.34|4206.34|4205.82|4205.82|0
1638364260000|2021-12-01 13:11:00|4206.19|4206.19|4206.42|4206.42|4206.42|4206.42|4205.89|4205.89|0
1638364270000|2021-12-01 13:11:10|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|0
1638364310000|2021-12-01 13:11:50|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|0
1638364320000|2021-12-01 13:12:00|4205.96|4205.96|4205.96|4205.96|4207.01|4207.01|4205.96|4205.96|0
1638364330000|2021-12-01 13:12:10|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|0
1638364380000|2021-12-01 13:13:00|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|4206.49|0
1638364420000|2021-12-01 13:13:40|4206.14|4206.14|4205.08|4205.08|4206.14|4206.14|4205.08|4205.08|0
1638364480000|2021-12-01 13:14:40|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|4205.25|0
1638364490000|2021-12-01 13:14:50|4204.72|4204.72|4206.1|4206.1|4206.1|4206.1|4204.72|4204.72|0
1638364510000|2021-12-01 13:15:10|4206.77|4206.77|4206.61|4206.61|4206.77|4206.77|4206.61|4206.61|0
1638364530000|2021-12-01 13:15:30|4207.84|4207.84|4208.53|4208.53|4208.53|4208.53|4207.84|4207.84|0
1638364540000|2021-12-01 13:15:40|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|0
1638364550000|2021-12-01 13:15:50|4209.21|4209.21|4209.21|4209.21|4209.21|4209.21|4209.21|4209.21|0
1638364580000|2021-12-01 13:16:20|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|0
1638364590000|2021-12-01 13:16:30|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|0
1638364600000|2021-12-01 13:16:40|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|4209.05|0
1638364620000|2021-12-01 13:17:00|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|4209.72|0
1638364650000|2021-12-01 13:17:30|4211.13|4211.13|4212.36|4212.36|4212.36|4212.36|4210.95|4210.95|0
1638364660000|2021-12-01 13:17:40|4212.19|4212.19|4212.19|4212.19|4212.52|4212.52|4212.19|4212.19|0
1638364670000|2021-12-01 13:17:50|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|4212.87|0
1638364680000|2021-12-01 13:18:00|4213.39|4213.39|4212.87|4212.87|4213.39|4213.39|4212.87|4212.87|0
1638364710000|2021-12-01 13:18:30|4212.19|4212.19|4212.39|4212.39|4212.39|4212.39|4211.69|4211.69|0
1638364720000|2021-12-01 13:18:40|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|4212.23|0
1638364750000|2021-12-01 13:19:10|4212.07|4212.07|4212.07|4212.07|4212.07|4212.07|4212.07|4212.07|0
1638364760000|2021-12-01 13:19:20|4211.9|4211.9|4211.9|4211.9|4211.9|4211.9|4211.9|4211.9|0
1638364770000|2021-12-01 13:19:30|4212.07|4212.07|4210.67|4210.67|4212.07|4212.07|4210.67|4210.67|0
1638364780000|2021-12-01 13:19:40|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|4211.37|0
1638364800000|2021-12-01 13:20:00|4211.02|4211.02|4211.23|4211.23|4211.23|4211.23|4211.02|4211.02|0
1638364820000|2021-12-01 13:20:20|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|4211.76|0
1638364830000|2021-12-01 13:20:30|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|4211.81|0
1638364840000|2021-12-01 13:20:40|4211.64|4211.64|4211.97|4211.97|4211.97|4211.97|4211.64|4211.64|0
1638364860000|2021-12-01 13:21:00|4210.92|4210.92|4210.92|4210.92|4210.92|4210.92|4210.92|4210.92|0
1638364880000|2021-12-01 13:21:20|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|0
1638364900000|2021-12-01 13:21:40|4211.03|4211.03|4211.39|4211.39|4211.39|4211.39|4211.03|4211.03|0
1638364930000|2021-12-01 13:22:10|4212.61|4212.61|4210.56|4210.56|4212.61|4212.61|4210.56|4210.56|0
1638364950000|2021-12-01 13:22:30|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|4210.3|0
1638364970000|2021-12-01 13:22:50|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|4209.77|0
1638364980000|2021-12-01 13:23:00|4211|4211|4210.65|4210.65|4211|4211|4210.65|4210.65|0
1638365030000|2021-12-01 13:23:50|4210.81|4210.81|4210.65|4210.65|4210.81|4210.81|4210.65|4210.65|0
1638365050000|2021-12-01 13:24:10|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|0
1638365080000|2021-12-01 13:24:40|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|4211.14|0
1638365090000|2021-12-01 13:24:50|4210.26|4210.26|4210.37|4210.37|4210.37|4210.37|4209.61|4209.61|0
1638365100000|2021-12-01 13:25:00|4210.2|4210.2|4210.37|4210.37|4210.37|4210.37|4210.2|4210.2|0
1638365110000|2021-12-01 13:25:10|4210.89|4210.89|4210.54|4210.54|4211.59|4211.59|4210.54|4210.54|0
1638365130000|2021-12-01 13:25:30|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|4211.95|0
1638365140000|2021-12-01 13:25:40|4211.59|4211.59|4211.07|4211.07|4211.59|4211.59|4211.07|4211.07|0
1638365160000|2021-12-01 13:26:00|4210.37|4210.37|4210.37|4210.37|4210.37|4210.37|4210.37|4210.37|0
1638365180000|2021-12-01 13:26:20|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|0
1638365190000|2021-12-01 13:26:30|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|4210.55|0
1638365230000|2021-12-01 13:27:10|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|4210.2|0
1638365260000|2021-12-01 13:27:40|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|4210.38|0
1638365280000|2021-12-01 13:28:00|4211.08|4211.08|4211.26|4211.26|4211.26|4211.26|4211.08|4211.08|0
1638365290000|2021-12-01 13:28:10|4210.73|4210.73|4210.96|4210.96|4210.96|4210.96|4210.73|4210.73|0
1638365300000|2021-12-01 13:28:20|4210.85|4210.85|4210.85|4210.85|4211.02|4211.02|4210.85|4210.85|0
1638365310000|2021-12-01 13:28:30|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|4211.17|0
1638365320000|2021-12-01 13:28:40|4211.32|4211.32|4212.55|4212.55|4212.55|4212.55|4211.32|4211.32|0
1638365350000|2021-12-01 13:29:10|4212.22|4212.22|4212.53|4212.53|4212.53|4212.53|4212.22|4212.22|0
1638365390000|2021-12-01 13:29:50|4212.37|4212.37|4212.53|4212.53|4212.53|4212.53|4212.37|4212.37|0
1638365400000|2021-12-01 13:30:00|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|4212.36|0
1638365410000|2021-12-01 13:30:10|4213.03|4213.03|4213.24|4213.24|4213.24|4213.24|4213.03|4213.03|0
1638365450000|2021-12-01 13:30:50|4212.37|4212.37|4212.72|4212.72|4212.72|4212.72|4212.37|4212.37|0
1638365460000|2021-12-01 13:31:00|4212.28|4212.28|4212.19|4212.19|4212.28|4212.28|4212.19|4212.19|0
1638365470000|2021-12-01 13:31:10|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|4212.02|0
1638365500000|2021-12-01 13:31:40|4211.67|4211.67|4212.54|4212.54|4212.54|4212.54|4211.23|4211.23|0
1638365520000|2021-12-01 13:32:00|4212.87|4212.87|4212.68|4212.68|4212.88|4212.88|4212.35|4212.35|0
1638365530000|2021-12-01 13:32:10|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|4214.03|0
1638365560000|2021-12-01 13:32:40|4213.86|4213.86|4213.51|4213.51|4213.86|4213.86|4213.51|4213.51|0
1638365660000|2021-12-01 13:34:20|4214.21|4214.21|4214.21|4214.21|4214.21|4214.21|4214.21|4214.21|0
1638365670000|2021-12-01 13:34:30|4213.86|4213.86|4213.37|4213.37|4213.86|4213.86|4213.37|4213.37|0
1638365700000|2021-12-01 13:35:00|4212.84|4212.84|4212.32|4212.32|4212.84|4212.84|4212.32|4212.32|0
1638365710000|2021-12-01 13:35:10|4210.74|4210.74|4211.26|4211.26|4211.26|4211.26|4210.56|4210.56|0
1638365720000|2021-12-01 13:35:20|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|4211.59|0
1638365730000|2021-12-01 13:35:30|4212.12|4212.12|4212.99|4212.99|4212.99|4212.99|4212.12|4212.12|0
1638365760000|2021-12-01 13:36:00|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|4212.64|0
1638365770000|2021-12-01 13:36:10|4212.12|4212.12|4211.24|4211.24|4212.12|4212.12|4211.24|4211.24|0
1638365780000|2021-12-01 13:36:20|4211.41|4211.41|4210.89|4210.89|4211.41|4211.41|4210.89|4210.89|0
1638365790000|2021-12-01 13:36:30|4211.24|4211.24|4211.24|4211.24|4211.24|4211.24|4211.24|4211.24|0
1638365800000|2021-12-01 13:36:40|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|0
1638365810000|2021-12-01 13:36:50|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|4212.1|0
1638365840000|2021-12-01 13:37:20|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|4211.93|0
1638365850000|2021-12-01 13:37:30|4212.45|4212.45|4212.45|4212.45|4212.45|4212.45|4212.45|4212.45|0
1638365860000|2021-12-01 13:37:40|4211.75|4211.75|4211.75|4211.75|4211.75|4211.75|4211.75|4211.75|0
1638365870000|2021-12-01 13:37:50|4211.05|4211.05|4211.23|4211.23|4211.23|4211.23|4211.05|4211.05|0
1638365880000|2021-12-01 13:38:00|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|0
1638365890000|2021-12-01 13:38:10|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|4211.08|0
1638365940000|2021-12-01 13:39:00|4211.6|4211.6|4211.95|4211.95|4211.95|4211.95|4211.6|4211.6|0
1638365960000|2021-12-01 13:39:20|4212.48|4212.48|4212.65|4212.65|4212.65|4212.65|4212.48|4212.48|0
1638365980000|2021-12-01 13:39:40|4213.18|4213.18|4213.88|4213.88|4213.88|4213.88|4213.18|4213.18|0
1638366000000|2021-12-01 13:40:00|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1638366010000|2021-12-01 13:40:10|4213.82|4213.82|4213.97|4213.97|4213.97|4213.97|4213.82|4213.82|0
1638366020000|2021-12-01 13:40:20|4214.62|4214.62|4214.3|4214.3|4214.62|4214.62|4214.3|4214.3|0
1638366030000|2021-12-01 13:40:30|4214.13|4214.13|4214.79|4214.79|4214.79|4214.79|4214.13|4214.13|0
1638366050000|2021-12-01 13:40:50|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|4216.01|0
1638366070000|2021-12-01 13:41:10|4216.54|4216.54|4215.36|4215.36|4216.54|4216.54|4215.01|4215.01|0
1638366100000|2021-12-01 13:41:40|4214.78|4214.78|4215.51|4215.51|4215.51|4215.51|4214.78|4214.78|0
1638366130000|2021-12-01 13:42:10|4214.8|4214.8|4214.8|4214.8|4214.8|4214.8|4214.8|4214.8|0
1638366150000|2021-12-01 13:42:30|4214.63|4214.63|4214.28|4214.28|4214.63|4214.63|4214.28|4214.28|0
1638366180000|2021-12-01 13:43:00|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|0
1638366190000|2021-12-01 13:43:10|4213.93|4213.93|4213.6|4213.6|4213.93|4213.93|4213.6|4213.6|0
1638366200000|2021-12-01 13:43:20|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|0
1638366210000|2021-12-01 13:43:30|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|0
1638366250000|2021-12-01 13:44:10|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|4213.08|0
1638366310000|2021-12-01 13:45:10|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|0
1638366320000|2021-12-01 13:45:20|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|0
1638366340000|2021-12-01 13:45:40|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|4213.43|0
1638366350000|2021-12-01 13:45:50|4213.59|4213.59|4213.43|4213.43|4213.59|4213.59|4213.43|4213.43|0
1638366360000|2021-12-01 13:46:00|4212.9|4212.9|4212.37|4212.37|4212.9|4212.9|4212.37|4212.37|0
1638366370000|2021-12-01 13:46:10|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|0
1638366420000|2021-12-01 13:47:00|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|0
1638366430000|2021-12-01 13:47:10|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|0
1638366440000|2021-12-01 13:47:20|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|4212.72|0
1638366480000|2021-12-01 13:48:00|4212.9|4212.9|4214.13|4214.13|4214.13|4214.13|4212.9|4212.9|0
1638366490000|2021-12-01 13:48:10|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|0
1638366510000|2021-12-01 13:48:30|4213.95|4213.95|4213.78|4213.78|4213.95|4213.95|4213.6|4213.6|0
1638366550000|2021-12-01 13:49:10|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|4213.95|0
1638366610000|2021-12-01 13:50:10|4213.25|4213.25|4213.78|4213.78|4213.95|4213.95|4213.25|4213.25|0
1638366620000|2021-12-01 13:50:20|4214.13|4214.13|4214.3|4214.3|4214.3|4214.3|4214.13|4214.13|0
1638366630000|2021-12-01 13:50:30|4215|4215|4215.49|4215.49|4215.49|4215.49|4215|4215|0
1638366650000|2021-12-01 13:50:50|4215.67|4215.67|4214.79|4214.79|4215.67|4215.67|4214.79|4214.79|0
1638366660000|2021-12-01 13:51:00|4213.92|4213.92|4215.14|4215.14|4215.14|4215.14|4213.92|4213.92|0
1638366720000|2021-12-01 13:52:00|4215.32|4215.32|4215.17|4215.17|4215.32|4215.32|4215.17|4215.17|0
1638366750000|2021-12-01 13:52:30|4213.94|4213.94|4213.94|4213.94|4213.94|4213.94|4213.94|4213.94|0
1638366760000|2021-12-01 13:52:40|4213.63|4213.63|4213.58|4213.58|4213.63|4213.63|4213.58|4213.58|0
1638366770000|2021-12-01 13:52:50|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|0
1638366780000|2021-12-01 13:53:00|4212.56|4212.56|4213.09|4213.09|4213.09|4213.09|4212.56|4212.56|0
1638366810000|2021-12-01 13:53:30|4213.35|4213.35|4213.3|4213.3|4213.35|4213.35|4213.3|4213.3|0
1638366830000|2021-12-01 13:53:50|4213.79|4213.79|4213.79|4213.79|4213.79|4213.79|4213.79|4213.79|0
1638366860000|2021-12-01 13:54:20|4213.09|4213.09|4213.09|4213.09|4213.79|4213.79|4213.09|4213.09|0
1638366870000|2021-12-01 13:54:30|4213.96|4213.96|4215.53|4215.53|4215.53|4215.53|4213.96|4213.96|0
1638366890000|2021-12-01 13:54:50|4214.65|4214.65|4213.95|4213.95|4214.65|4214.65|4213.95|4213.95|0
1638366950000|2021-12-01 13:55:50|4214.11|4214.11|4214.29|4214.29|4214.29|4214.29|4213.41|4213.41|0
1638366960000|2021-12-01 13:56:00|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|4213.76|0
1638366970000|2021-12-01 13:56:10|4213.53|4213.53|4213.41|4213.41|4213.53|4213.53|4213.41|4213.41|0
1638366980000|2021-12-01 13:56:20|4214.29|4214.29|4215.14|4215.14|4215.14|4215.14|4214.29|4214.29|0
1638366990000|2021-12-01 13:56:30|4214.61|4214.61|4215.49|4215.49|4215.49|4215.49|4214.61|4214.61|0
1638367030000|2021-12-01 13:57:10|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|4214.81|0
1638367050000|2021-12-01 13:57:30|4213.23|4213.23|4213.06|4213.06|4213.23|4213.23|4213.06|4213.06|0
1638367060000|2021-12-01 13:57:40|4212.38|4212.38|4211.71|4211.71|4212.38|4212.38|4211.71|4211.71|0
1638367070000|2021-12-01 13:57:50|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|0
1638367080000|2021-12-01 13:58:00|4210.16|4210.16|4209.63|4209.63|4210.16|4210.16|4209.63|4209.63|0
1638367090000|2021-12-01 13:58:10|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|4210.16|0
1638367100000|2021-12-01 13:58:20|4210.68|4210.68|4209.98|4209.98|4210.68|4210.68|4209.98|4209.98|0
1638367110000|2021-12-01 13:58:30|4209.8|4209.8|4210.48|4210.48|4210.48|4210.48|4209.8|4209.8|0
1638367200000|2021-12-01 14:00:00|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|0
1638367260000|2021-12-01 14:01:00|4208.73|4208.73|4208.9|4208.9|4208.9|4208.9|4208.73|4208.73|0
1638367280000|2021-12-01 14:01:20|4208.03|4208.03|4208.55|4208.55|4208.55|4208.55|4208.03|4208.03|0
1638367310000|2021-12-01 14:01:50|4207.67|4207.67|4207.54|4207.54|4207.67|4207.67|4207.18|4207.18|0
1638367340000|2021-12-01 14:02:20|4206.48|4206.48|4207.18|4207.18|4207.18|4207.18|4206.48|4206.48|0
1638367350000|2021-12-01 14:02:30|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|0
1638367360000|2021-12-01 14:02:40|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|0
1638367380000|2021-12-01 14:03:00|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|0
1638367400000|2021-12-01 14:03:20|4205.26|4205.26|4205.61|4205.61|4205.61|4205.61|4205.08|4205.08|0
1638367430000|2021-12-01 14:03:50|4205.96|4205.96|4206.28|4206.28|4206.28|4206.28|4205.96|4205.96|0
1638367440000|2021-12-01 14:04:00|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|4206.4|0
1638367460000|2021-12-01 14:04:20|4205.52|4205.52|4205.52|4205.52|4205.52|4205.52|4205.52|4205.52|0
1638367500000|2021-12-01 14:05:00|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|4205.17|0
1638367530000|2021-12-01 14:05:30|4204.65|4204.65|4205|4205|4205|4205|4204.65|4204.65|0
1638367540000|2021-12-01 14:05:40|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1638367560000|2021-12-01 14:06:00|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|0
1638367590000|2021-12-01 14:06:30|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|4203.07|0
1638367600000|2021-12-01 14:06:40|4203.25|4203.25|4202.37|4202.37|4203.25|4203.25|4202.37|4202.37|0
1638367610000|2021-12-01 14:06:50|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|0
1638367620000|2021-12-01 14:07:00|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|0
1638367630000|2021-12-01 14:07:10|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|4202.33|0
1638367650000|2021-12-01 14:07:30|4202.68|4202.68|4202.15|4202.15|4202.68|4202.68|4202.15|4202.15|0
1638367700000|2021-12-01 14:08:20|4202.85|4202.85|4203.38|4203.38|4203.38|4203.38|4202.68|4202.68|0
1638367720000|2021-12-01 14:08:40|4204.61|4204.61|4204.78|4204.78|4204.78|4204.78|4204.61|4204.61|0
1638367750000|2021-12-01 14:09:10|4204.9|4204.9|4205.02|4205.02|4205.02|4205.02|4204.9|4204.9|0
1638367760000|2021-12-01 14:09:20|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|4204.14|0
1638367770000|2021-12-01 14:09:30|4205.02|4205.02|4205.37|4205.37|4205.37|4205.37|4205.02|4205.02|0
1638367820000|2021-12-01 14:10:20|4204.69|4204.69|4205.37|4205.37|4205.37|4205.37|4204.69|4204.69|0
1638367830000|2021-12-01 14:10:30|4204.67|4204.67|4203.97|4203.97|4204.67|4204.67|4203.97|4203.97|0
1638367840000|2021-12-01 14:10:40|4204.14|4204.14|4204.49|4204.49|4204.49|4204.49|4203.79|4203.79|0
1638367850000|2021-12-01 14:10:50|4204.23|4204.23|4203.77|4203.77|4204.23|4204.23|4203.77|4203.77|0
1638367860000|2021-12-01 14:11:00|4203.6|4203.6|4204.12|4204.12|4204.12|4204.12|4203.6|4203.6|0
1638367880000|2021-12-01 14:11:20|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.12|4204.12|0
1638367890000|2021-12-01 14:11:30|4203.6|4203.6|4202.72|4202.72|4203.6|4203.6|4202.72|4202.72|0
1638367900000|2021-12-01 14:11:40|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|0
1638367910000|2021-12-01 14:11:50|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|0
1638367940000|2021-12-01 14:12:20|4202.72|4202.72|4201.87|4201.87|4202.72|4202.72|4201.52|4201.52|0
1638367950000|2021-12-01 14:12:30|4201.34|4201.34|4202.22|4202.22|4202.22|4202.22|4201.34|4201.34|0
1638367960000|2021-12-01 14:12:40|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|0
1638367970000|2021-12-01 14:12:50|4202.39|4202.39|4203.1|4203.1|4203.1|4203.1|4202.39|4202.39|0
1638367980000|2021-12-01 14:13:00|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|0
1638367990000|2021-12-01 14:13:10|4204.59|4204.59|4204.41|4204.41|4204.59|4204.59|4203.88|4203.88|0
1638368000000|2021-12-01 14:13:20|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|4204.08|0
1638368040000|2021-12-01 14:14:00|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|4203.92|0
1638368070000|2021-12-01 14:14:30|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|0
1638368080000|2021-12-01 14:14:40|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|4204.43|0
1638368100000|2021-12-01 14:15:00|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|0
1638368110000|2021-12-01 14:15:10|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|4203.56|0
1638368130000|2021-12-01 14:15:30|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|4203.26|0
1638368150000|2021-12-01 14:15:50|4203.61|4203.61|4202.59|4202.59|4203.79|4203.79|4202.59|4202.59|0
1638368170000|2021-12-01 14:16:10|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|0
1638368200000|2021-12-01 14:16:40|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|0
1638368210000|2021-12-01 14:16:50|4201.69|4201.69|4201.72|4201.72|4202.22|4202.22|4201.69|4201.69|0
1638368220000|2021-12-01 14:17:00|4201.84|4201.84|4201.41|4201.41|4201.84|4201.84|4201.41|4201.41|0
1638368230000|2021-12-01 14:17:10|4201.56|4201.56|4201.21|4201.21|4201.56|4201.56|4201.21|4201.21|0
1638368240000|2021-12-01 14:17:20|4201.04|4201.04|4200.69|4200.69|4201.04|4201.04|4200.69|4200.69|0
1638368250000|2021-12-01 14:17:30|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|0
1638368260000|2021-12-01 14:17:40|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|0
1638368280000|2021-12-01 14:18:00|4199.5|4199.5|4199.85|4199.85|4199.85|4199.85|4198.1|4198.1|0
1638368290000|2021-12-01 14:18:10|4200.38|4200.38|4200.38|4200.38|4200.9|4200.9|4200.38|4200.38|0
1638368300000|2021-12-01 14:18:20|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|4200.21|0
1638368320000|2021-12-01 14:18:40|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|0
1638368340000|2021-12-01 14:19:00|4200.04|4200.04|4199.88|4199.88|4200.04|4200.04|4199.88|4199.88|0
1638368370000|2021-12-01 14:19:30|4200.4|4200.4|4200.4|4200.4|4200.4|4200.4|4200.4|4200.4|0
1638368380000|2021-12-01 14:19:40|4200.76|4200.76|4200.93|4200.93|4200.93|4200.93|4200.76|4200.76|0
1638368430000|2021-12-01 14:20:30|4200.05|4200.05|4200.05|4200.05|4200.05|4200.05|4200.05|4200.05|0
1638368440000|2021-12-01 14:20:40|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|0
1638368460000|2021-12-01 14:21:00|4200.01|4200.01|4199.68|4199.68|4200.01|4200.01|4199.68|4199.68|0
1638368480000|2021-12-01 14:21:20|4198.8|4198.8|4199.33|4199.33|4200.03|4200.03|4198.8|4198.8|0
1638368490000|2021-12-01 14:21:30|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|0
1638368530000|2021-12-01 14:22:10|4200.03|4200.03|4199.56|4199.56|4200.03|4200.03|4199.5|4199.5|0
1638368540000|2021-12-01 14:22:20|4199.73|4199.73|4198.84|4198.84|4199.73|4199.73|4198.84|4198.84|0
1638368550000|2021-12-01 14:22:30|4198.66|4198.66|4198.84|4198.84|4198.84|4198.84|4198.14|4198.14|0
1638368570000|2021-12-01 14:22:50|4199.36|4199.36|4199.22|4199.22|4199.36|4199.36|4199.22|4199.22|0
1638368590000|2021-12-01 14:23:10|4199.04|4199.04|4199.04|4199.04|4199.04|4199.04|4199.04|4199.04|0
1638368620000|2021-12-01 14:23:40|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|4198.89|0
1638368630000|2021-12-01 14:23:50|4198.73|4198.73|4197.88|4197.88|4198.73|4198.73|4197.88|4197.88|0
1638368640000|2021-12-01 14:24:00|4198.06|4198.06|4199.4|4199.4|4199.4|4199.4|4198.06|4198.06|0
1638368670000|2021-12-01 14:24:30|4199.11|4199.11|4198.97|4198.97|4199.11|4199.11|4198.97|4198.97|0
1638368700000|2021-12-01 14:25:00|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|0
1638368710000|2021-12-01 14:25:10|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|0
1638368720000|2021-12-01 14:25:20|4199.3|4199.3|4198.25|4198.25|4199.3|4199.3|4198.25|4198.25|0
1638368740000|2021-12-01 14:25:40|4198.43|4198.43|4199.47|4199.47|4199.63|4199.63|4198.43|4198.43|0
1638368770000|2021-12-01 14:26:10|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|4199.57|0
1638368780000|2021-12-01 14:26:20|4199.72|4199.72|4199.37|4199.37|4200.42|4200.42|4199.37|4199.37|0
1638368810000|2021-12-01 14:26:50|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|4199.54|0
1638368820000|2021-12-01 14:27:00|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|4199.02|0
1638368830000|2021-12-01 14:27:10|4198.96|4198.96|4198.82|4198.82|4198.96|4198.96|4198.82|4198.82|0
1638368850000|2021-12-01 14:27:30|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|0
1638368860000|2021-12-01 14:27:40|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|0
1638368870000|2021-12-01 14:27:50|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|4199.67|0
1638368880000|2021-12-01 14:28:00|4199.62|4199.62|4199.62|4199.62|4199.62|4199.62|4199.62|4199.62|0
1638368890000|2021-12-01 14:28:10|4200.32|4200.32|4200.85|4200.85|4200.85|4200.85|4200.32|4200.32|0
1638368920000|2021-12-01 14:28:40|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|0
1638368950000|2021-12-01 14:29:10|4200.6|4200.6|4200.6|4200.6|4200.6|4200.6|4200.6|4200.6|0
1638368960000|2021-12-01 14:29:20|4199.92|4199.92|4200.8|4200.8|4200.8|4200.8|4199.92|4199.92|0
1638368990000|2021-12-01 14:29:50|4200.45|4200.45|4200.22|4200.22|4200.45|4200.45|4200.06|4200.06|0
1638369000000|2021-12-01 14:30:00|4200.57|4200.57|4200.85|4200.85|4201.27|4201.27|4200.22|4200.22|0
1638369020000|2021-12-01 14:30:20|4200.15|4200.15|4200.15|4200.15|4200.15|4200.15|4200.15|4200.15|0
1638369050000|2021-12-01 14:30:50|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|0
1638369060000|2021-12-01 14:31:00|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|4199.28|0
1638369070000|2021-12-01 14:31:10|4199.45|4199.45|4198.75|4198.75|4199.45|4199.45|4198.75|4198.75|0
1638369080000|2021-12-01 14:31:20|4198.07|4198.07|4196.54|4196.54|4198.07|4198.07|4196.54|4196.54|0
1638369100000|2021-12-01 14:31:40|4196.22|4196.22|4195.7|4195.7|4196.37|4196.37|4195.52|4195.52|0
1638369110000|2021-12-01 14:31:50|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|0
1638369130000|2021-12-01 14:32:10|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|4197.27|0
1638369150000|2021-12-01 14:32:30|4197.11|4197.11|4196.41|4196.41|4197.11|4197.11|4196.41|4196.41|0
1638369160000|2021-12-01 14:32:40|4195.53|4195.53|4195.88|4195.88|4195.88|4195.88|4195.18|4195.18|0
1638369170000|2021-12-01 14:32:50|4195.53|4195.53|4195.59|4195.59|4195.59|4195.59|4194.91|4194.91|0
1638369180000|2021-12-01 14:33:00|4195.94|4195.94|4196.06|4196.06|4196.11|4196.11|4195.94|4195.94|0
1638369190000|2021-12-01 14:33:10|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|4195.18|0
1638369200000|2021-12-01 14:33:20|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|0
1638369210000|2021-12-01 14:33:30|4195.53|4195.53|4196.23|4196.23|4196.23|4196.23|4195.53|4195.53|0
1638369230000|2021-12-01 14:33:50|4195.18|4195.18|4195.92|4195.92|4195.92|4195.92|4195.18|4195.18|0
1638369250000|2021-12-01 14:34:10|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|4196.28|0
1638369260000|2021-12-01 14:34:20|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|4196.98|0
1638369280000|2021-12-01 14:34:40|4196.28|4196.28|4196.1|4196.1|4196.28|4196.28|4196.1|4196.1|0
1638369300000|2021-12-01 14:35:00|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|0
1638369310000|2021-12-01 14:35:10|4195.92|4195.92|4196.6|4196.6|4196.6|4196.6|4195.92|4195.92|0
1638369320000|2021-12-01 14:35:20|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|0
1638369340000|2021-12-01 14:35:40|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|4196.2|0
1638369350000|2021-12-01 14:35:50|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|0
1638369360000|2021-12-01 14:36:00|4196.43|4196.43|4197.98|4197.98|4197.98|4197.98|4196.43|4196.43|0
1638369370000|2021-12-01 14:36:10|4197.3|4197.3|4197.98|4197.98|4197.98|4197.98|4197.3|4197.3|0
1638369390000|2021-12-01 14:36:30|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|0
1638369400000|2021-12-01 14:36:40|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|0
1638369410000|2021-12-01 14:36:50|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|4196.43|0
1638369420000|2021-12-01 14:37:00|4195.05|4195.05|4194.89|4194.89|4195.05|4195.05|4194.89|4194.89|0
1638369430000|2021-12-01 14:37:10|4194.36|4194.36|4194.38|4194.38|4194.67|4194.67|4194.36|4194.36|0
1638369440000|2021-12-01 14:37:20|4193.85|4193.85|4193.16|4193.16|4194|4194|4193.16|4193.16|0
1638369450000|2021-12-01 14:37:30|4192.1|4192.1|4191.58|4191.58|4192.1|4192.1|4191.58|4191.58|0
1638369460000|2021-12-01 14:37:40|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|4191.73|0
1638369470000|2021-12-01 14:37:50|4191.38|4191.38|4191.39|4191.39|4191.55|4191.55|4191.38|4191.38|0
1638369480000|2021-12-01 14:38:00|4192.41|4192.41|4192.9|4192.9|4192.9|4192.9|4192.41|4192.41|0
1638369490000|2021-12-01 14:38:10|4192.55|4192.55|4192.72|4192.72|4192.72|4192.72|4192.55|4192.55|0
1638369500000|2021-12-01 14:38:20|4192.89|4192.89|4192.73|4192.73|4192.89|4192.89|4192.73|4192.73|0
1638369510000|2021-12-01 14:38:30|4192.38|4192.38|4192.9|4192.9|4193.25|4193.25|4192.38|4192.38|0
1638369530000|2021-12-01 14:38:50|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|4192.55|0
1638369540000|2021-12-01 14:39:00|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|4192.29|0
1638369550000|2021-12-01 14:39:10|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1638369580000|2021-12-01 14:39:40|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|4192.04|0
1638369590000|2021-12-01 14:39:50|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|0
1638369600000|2021-12-01 14:40:00|4191.69|4191.69|4192.75|4192.75|4192.91|4192.91|4191.69|4191.69|0
1638369610000|2021-12-01 14:40:10|4193.1|4193.1|4193.1|4193.1|4193.77|4193.77|4193.1|4193.1|0
1638369650000|2021-12-01 14:40:50|4192.92|4192.92|4192.29|4192.29|4192.92|4192.92|4192.29|4192.29|0
1638369660000|2021-12-01 14:41:00|4192.45|4192.45|4192.8|4192.8|4192.8|4192.8|4192.45|4192.45|0
1638369670000|2021-12-01 14:41:10|4192.98|4192.98|4192.31|4192.31|4192.98|4192.98|4192.31|4192.31|0
1638369680000|2021-12-01 14:41:20|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|0
1638369700000|2021-12-01 14:41:40|4192.31|4192.31|4192.31|4192.31|4192.31|4192.31|4192.31|4192.31|0
1638369710000|2021-12-01 14:41:50|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|4192.47|0
1638369720000|2021-12-01 14:42:00|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|0
1638369740000|2021-12-01 14:42:20|4191.77|4191.77|4191.09|4191.09|4191.77|4191.77|4191.09|4191.09|0
1638369760000|2021-12-01 14:42:40|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|4191.08|0
1638369770000|2021-12-01 14:42:50|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|0
1638369780000|2021-12-01 14:43:00|4189.88|4189.88|4189.7|4189.7|4189.88|4189.88|4189.7|4189.7|0
1638369790000|2021-12-01 14:43:10|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|0
1638369800000|2021-12-01 14:43:20|4188.68|4188.68|4187.48|4187.48|4188.68|4188.68|4187.48|4187.48|0
1638369810000|2021-12-01 14:43:30|4186.8|4186.8|4185.94|4185.94|4186.8|4186.8|4185.77|4185.77|0
1638369820000|2021-12-01 14:43:40|4184.71|4184.71|4184.71|4184.71|4184.71|4184.71|4184.71|4184.71|0
1638369840000|2021-12-01 14:44:00|4183.51|4183.51|4183.97|4183.97|4183.97|4183.97|4183.24|4183.24|0
1638369850000|2021-12-01 14:44:10|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|0
1638369860000|2021-12-01 14:44:20|4182.39|4182.39|4183.45|4183.45|4183.45|4183.45|4182.39|4182.39|0
1638369870000|2021-12-01 14:44:30|4184.32|4184.32|4184.15|4184.15|4184.32|4184.32|4184.15|4184.15|0
1638369880000|2021-12-01 14:44:40|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|4184.85|0
1638369920000|2021-12-01 14:45:20|4185.69|4185.69|4185.96|4185.96|4185.96|4185.96|4185.69|4185.69|0
1638369930000|2021-12-01 14:45:30|4184.73|4184.73|4186.06|4186.06|4186.06|4186.06|4184.73|4184.73|0
1638369940000|2021-12-01 14:45:40|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|0
1638369960000|2021-12-01 14:46:00|4186.37|4186.37|4186.21|4186.21|4186.37|4186.37|4186.21|4186.21|0
1638369970000|2021-12-01 14:46:10|4186.04|4186.04|4183.67|4183.67|4186.04|4186.04|4183.67|4183.67|0
1638369980000|2021-12-01 14:46:20|4182.97|4182.97|4182.79|4182.79|4182.97|4182.97|4182.79|4182.79|0
1638369990000|2021-12-01 14:46:30|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|0
1638370000000|2021-12-01 14:46:40|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|0
1638370010000|2021-12-01 14:46:50|4182.17|4182.17|4184.32|4184.32|4184.32|4184.32|4182.17|4182.17|0
1638370020000|2021-12-01 14:47:00|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|0
1638370060000|2021-12-01 14:47:40|4183.62|4183.62|4184.5|4184.5|4184.5|4184.5|4183.62|4183.62|0
1638370070000|2021-12-01 14:47:50|4184.85|4184.85|4185.79|4185.79|4185.79|4185.79|4184.85|4184.85|0
1638370090000|2021-12-01 14:48:10|4186.14|4186.14|4186.31|4186.31|4186.31|4186.31|4186.14|4186.14|0
1638370130000|2021-12-01 14:48:50|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|0
1638370140000|2021-12-01 14:49:00|4185.17|4185.17|4185|4185|4185.17|4185.17|4185|4185|0
1638370150000|2021-12-01 14:49:10|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|0
1638370160000|2021-12-01 14:49:20|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|0
1638370170000|2021-12-01 14:49:30|4183.94|4183.94|4183.59|4183.59|4183.94|4183.94|4183.59|4183.59|0
1638370180000|2021-12-01 14:49:40|4182.24|4182.24|4181.56|4181.56|4182.24|4182.24|4181.56|4181.56|0
1638370190000|2021-12-01 14:49:50|4182.08|4182.08|4182.19|4182.19|4182.19|4182.19|4182.08|4182.08|0
1638370200000|2021-12-01 14:50:00|4183.54|4183.54|4182.87|4182.87|4183.54|4183.54|4182.87|4182.87|0
1638370220000|2021-12-01 14:50:20|4184.27|4184.27|4184.27|4184.27|4185.14|4185.14|4184.27|4184.27|0
1638370230000|2021-12-01 14:50:30|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|0
1638370240000|2021-12-01 14:50:40|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|0
1638370250000|2021-12-01 14:50:50|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|0
1638370270000|2021-12-01 14:51:10|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|0
1638370280000|2021-12-01 14:51:20|4183.55|4183.55|4183.37|4183.37|4183.55|4183.55|4183.37|4183.37|0
1638370290000|2021-12-01 14:51:30|4183.21|4183.21|4182.36|4182.36|4183.21|4183.21|4182.36|4182.36|0
1638370300000|2021-12-01 14:51:40|4182.89|4182.89|4183.94|4183.94|4183.94|4183.94|4182.89|4182.89|0
1638370310000|2021-12-01 14:51:50|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|0
1638370330000|2021-12-01 14:52:10|4183.66|4183.66|4184.33|4184.33|4184.33|4184.33|4183.66|4183.66|0
1638370340000|2021-12-01 14:52:20|4184.54|4184.54|4185.34|4185.34|4185.34|4185.34|4184.54|4184.54|0
1638370370000|2021-12-01 14:52:50|4186.21|4186.21|4186.92|4186.92|4186.92|4186.92|4186.21|4186.21|0
1638370380000|2021-12-01 14:53:00|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|0
1638370400000|2021-12-01 14:53:20|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|4186.89|0
1638370410000|2021-12-01 14:53:30|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|0
1638370420000|2021-12-01 14:53:40|4186.37|4186.37|4185.52|4185.52|4186.37|4186.37|4185.52|4185.52|0
1638370430000|2021-12-01 14:53:50|4185.16|4185.16|4184.3|4184.3|4185.16|4185.16|4184.3|4184.3|0
1638370440000|2021-12-01 14:54:00|4184.98|4184.98|4185.25|4185.25|4185.25|4185.25|4184.54|4184.54|0
1638370450000|2021-12-01 14:54:10|4185.41|4185.41|4184.53|4184.53|4185.41|4185.41|4184.53|4184.53|0
1638370460000|2021-12-01 14:54:20|4184.88|4184.88|4185.05|4185.05|4185.05|4185.05|4184.88|4184.88|0
1638370500000|2021-12-01 14:55:00|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|0
1638370520000|2021-12-01 14:55:20|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|0
1638370530000|2021-12-01 14:55:30|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|0
1638370550000|2021-12-01 14:55:50|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1638370560000|2021-12-01 14:56:00|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|0
1638370570000|2021-12-01 14:56:10|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|0
1638370580000|2021-12-01 14:56:20|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|4186.37|0
1638370590000|2021-12-01 14:56:30|4186.02|4186.02|4185.85|4185.85|4186.02|4186.02|4185.85|4185.85|0
1638370600000|2021-12-01 14:56:40|4185.5|4185.5|4185.5|4185.5|4185.5|4185.5|4185.5|4185.5|0
1638370620000|2021-12-01 14:57:00|4185.15|4185.15|4185.15|4185.15|4185.33|4185.33|4184.62|4184.62|0
1638370630000|2021-12-01 14:57:10|4186.03|4186.03|4186.03|4186.03|4186.03|4186.03|4186.03|4186.03|0
1638370650000|2021-12-01 14:57:30|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|0
1638370660000|2021-12-01 14:57:40|4186.04|4186.04|4185.88|4185.88|4186.04|4186.04|4185.88|4185.88|0
1638370670000|2021-12-01 14:57:50|4186.05|4186.05|4185.7|4185.7|4186.05|4186.05|4185.7|4185.7|0
1638370690000|2021-12-01 14:58:10|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|0
1638370720000|2021-12-01 14:58:40|4185.19|4185.19|4185.71|4185.71|4185.71|4185.71|4185.19|4185.19|0
1638370740000|2021-12-01 14:59:00|4185.01|4185.01|4184.66|4184.66|4185.01|4185.01|4184.66|4184.66|0
1638370760000|2021-12-01 14:59:20|4184.81|4184.81|4184.96|4184.96|4184.96|4184.96|4184.81|4184.81|0
1638370770000|2021-12-01 14:59:30|4184.25|4184.25|4183.92|4183.92|4184.43|4184.43|4183.92|4183.92|0
1638370780000|2021-12-01 14:59:40|4184.09|4184.09|4183.43|4183.43|4184.62|4184.62|4183.43|4183.43|0
1638370790000|2021-12-01 14:59:50|4183.59|4183.59|4183.41|4183.41|4183.59|4183.59|4183.41|4183.41|0
1638370800000|2021-12-01 15:00:00|4183.24|4183.24|4182.55|4182.55|4183.24|4183.24|4182.55|4182.55|0
1638370810000|2021-12-01 15:00:10|4183.78|4183.78|4183.78|4183.78|4183.78|4183.78|4183.78|4183.78|0
1638370830000|2021-12-01 15:00:30|4183.25|4183.25|4183.95|4183.95|4183.95|4183.95|4183.25|4183.25|0
1638370840000|2021-12-01 15:00:40|4183.78|4183.78|4183.95|4183.95|4183.95|4183.95|4183.78|4183.78|0
1638370850000|2021-12-01 15:00:50|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|0
1638370860000|2021-12-01 15:01:00|4182.58|4182.58|4181.55|4181.55|4182.58|4182.58|4181.55|4181.55|0
1638370870000|2021-12-01 15:01:10|4180.85|4180.85|4181.53|4181.53|4181.53|4181.53|4180.85|4180.85|0
1638370880000|2021-12-01 15:01:20|4181.88|4181.88|4182.17|4182.17|4182.17|4182.17|4181.88|4181.88|0
1638370890000|2021-12-01 15:01:30|4182.52|4182.52|4182.7|4182.7|4182.7|4182.7|4182.52|4182.52|0
1638370920000|2021-12-01 15:02:00|4182.82|4182.82|4182.14|4182.14|4182.82|4182.82|4182.14|4182.14|0
1638370930000|2021-12-01 15:02:10|4183.19|4183.19|4182.49|4182.49|4183.19|4183.19|4182.49|4182.49|0
1638370940000|2021-12-01 15:02:20|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|0
1638370950000|2021-12-01 15:02:30|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|0
1638370960000|2021-12-01 15:02:40|4183.37|4183.37|4184.39|4184.39|4184.39|4184.39|4183.37|4183.37|0
1638370970000|2021-12-01 15:02:50|4184.55|4184.55|4184.38|4184.38|4184.55|4184.55|4184.38|4184.38|0
1638370980000|2021-12-01 15:03:00|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|0
1638370990000|2021-12-01 15:03:10|4183.32|4183.32|4182.8|4182.8|4183.5|4183.5|4182.8|4182.8|0
1638371000000|2021-12-01 15:03:20|4183.15|4183.15|4182.45|4182.45|4183.15|4183.15|4182.45|4182.45|0
1638371010000|2021-12-01 15:03:30|4183.12|4183.12|4182.33|4182.33|4183.12|4183.12|4182.33|4182.33|0
1638371040000|2021-12-01 15:04:00|4182.86|4182.86|4184.08|4184.08|4184.08|4184.08|4182.86|4182.86|0
1638371060000|2021-12-01 15:04:20|4184.43|4184.43|4184.23|4184.23|4185.11|4185.11|4184.23|4184.23|0
1638371080000|2021-12-01 15:04:40|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|0
1638371110000|2021-12-01 15:05:10|4183.36|4183.36|4183.18|4183.18|4183.36|4183.36|4183.18|4183.18|0
1638371120000|2021-12-01 15:05:20|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|0
1638371140000|2021-12-01 15:05:40|4183.59|4183.59|4183.06|4183.06|4183.59|4183.59|4183.06|4183.06|0
1638371150000|2021-12-01 15:05:50|4183.41|4183.41|4183.08|4183.08|4183.41|4183.41|4183.08|4183.08|0
1638371160000|2021-12-01 15:06:00|4183.6|4183.6|4184.34|4184.34|4184.34|4184.34|4183.6|4183.6|0
1638371200000|2021-12-01 15:06:40|4185.22|4185.22|4185.9|4185.9|4186|4186|4185.22|4185.22|0
1638371210000|2021-12-01 15:06:50|4185.72|4185.72|4185.37|4185.37|4185.72|4185.72|4185.37|4185.37|0
1638371220000|2021-12-01 15:07:00|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|0
1638371240000|2021-12-01 15:07:20|4185.36|4185.36|4185.01|4185.01|4185.36|4185.36|4185.01|4185.01|0
1638371250000|2021-12-01 15:07:30|4184.84|4184.84|4184.84|4184.84|4184.84|4184.84|4184.84|4184.84|0
1638371260000|2021-12-01 15:07:40|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|0
1638371270000|2021-12-01 15:07:50|4185.19|4185.19|4186.07|4186.07|4186.07|4186.07|4185.02|4185.02|0
1638371280000|2021-12-01 15:08:00|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|0
1638371300000|2021-12-01 15:08:20|4186.86|4186.86|4186.86|4186.86|4186.86|4186.86|4186.86|4186.86|0
1638371330000|2021-12-01 15:08:50|4187.01|4187.01|4188.06|4188.06|4188.06|4188.06|4187.01|4187.01|0
1638371340000|2021-12-01 15:09:00|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|4188.76|0
1638371350000|2021-12-01 15:09:10|4189.82|4189.82|4189.8|4189.8|4189.82|4189.82|4189.64|4189.64|0
1638371370000|2021-12-01 15:09:30|4189.98|4189.98|4190.14|4190.14|4190.14|4190.14|4189.98|4189.98|0
1638371390000|2021-12-01 15:09:50|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|4190.67|0
1638371400000|2021-12-01 15:10:00|4190.41|4190.41|4190.14|4190.14|4190.41|4190.41|4190.14|4190.14|0
1638371410000|2021-12-01 15:10:10|4189.62|4189.62|4189.97|4189.97|4189.97|4189.97|4189.44|4189.44|0
1638371420000|2021-12-01 15:10:20|4190.12|4190.12|4189.44|4189.44|4190.12|4190.12|4189.44|4189.44|0
1638371430000|2021-12-01 15:10:30|4189.17|4189.17|4188.82|4188.82|4189.17|4189.17|4188.65|4188.65|0
1638371440000|2021-12-01 15:10:40|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|0
1638371450000|2021-12-01 15:10:50|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|0
1638371460000|2021-12-01 15:11:00|4188.65|4188.65|4189.26|4189.26|4189.26|4189.26|4188.38|4188.38|0
1638371470000|2021-12-01 15:11:10|4189.37|4189.37|4190.07|4190.07|4190.07|4190.07|4189.37|4189.37|0
1638371480000|2021-12-01 15:11:20|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1638371490000|2021-12-01 15:11:30|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|0
1638371500000|2021-12-01 15:11:40|4190.47|4190.47|4190.3|4190.3|4190.47|4190.47|4190.3|4190.3|0
1638371510000|2021-12-01 15:11:50|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|0
1638371520000|2021-12-01 15:12:00|4191.65|4191.65|4192.44|4192.44|4193.14|4193.14|4191.47|4191.47|0
1638371530000|2021-12-01 15:12:10|4191.73|4191.73|4192.26|4192.26|4192.26|4192.26|4191.73|4191.73|0
1638371540000|2021-12-01 15:12:20|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|0
1638371560000|2021-12-01 15:12:40|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|4192.97|0
1638371570000|2021-12-01 15:12:50|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|0
1638371580000|2021-12-01 15:13:00|4194|4194|4194.87|4194.87|4194.87|4194.87|4194|4194|0
1638371590000|2021-12-01 15:13:10|4194.7|4194.7|4194.35|4194.35|4194.87|4194.87|4194.35|4194.35|0
1638371600000|2021-12-01 15:13:20|4194|4194|4192.53|4192.53|4194|4194|4192.53|4192.53|0
1638371610000|2021-12-01 15:13:30|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|0
1638371630000|2021-12-01 15:13:50|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|4192.7|0
1638371640000|2021-12-01 15:14:00|4192.18|4192.18|4192.23|4192.23|4192.23|4192.23|4192.18|4192.18|0
1638371650000|2021-12-01 15:14:10|4191.88|4191.88|4191.7|4191.7|4191.88|4191.88|4191.7|4191.7|0
1638371660000|2021-12-01 15:14:20|4192.23|4192.23|4192.4|4192.4|4192.4|4192.4|4192.23|4192.23|0
1638371700000|2021-12-01 15:15:00|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|0
1638371710000|2021-12-01 15:15:10|4191.89|4191.89|4192.92|4192.92|4192.92|4192.92|4191.89|4191.89|0
1638371720000|2021-12-01 15:15:20|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|0
1638371740000|2021-12-01 15:15:40|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|0
1638371750000|2021-12-01 15:15:50|4191.92|4191.92|4192.1|4192.1|4192.27|4192.27|4191.92|4191.92|0
1638371760000|2021-12-01 15:16:00|4192.27|4192.27|4192.1|4192.1|4192.27|4192.27|4192.1|4192.1|0
1638371780000|2021-12-01 15:16:20|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1638371800000|2021-12-01 15:16:40|4191.92|4191.92|4192.62|4192.62|4192.62|4192.62|4191.92|4191.92|0
1638371810000|2021-12-01 15:16:50|4192.98|4192.98|4192.45|4192.45|4192.98|4192.98|4192.45|4192.45|0
1638371830000|2021-12-01 15:17:10|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|4192.62|0
1638371840000|2021-12-01 15:17:20|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|0
1638371870000|2021-12-01 15:17:50|4192.27|4192.27|4192.78|4192.78|4192.78|4192.78|4191.55|4191.55|0
1638371880000|2021-12-01 15:18:00|4192.96|4192.96|4193.12|4193.12|4193.12|4193.12|4192.96|4192.96|0
1638371900000|2021-12-01 15:18:20|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|0
1638371920000|2021-12-01 15:18:40|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|0
1638371950000|2021-12-01 15:19:10|4192.41|4192.41|4191.74|4191.74|4192.41|4192.41|4191.74|4191.74|0
1638371960000|2021-12-01 15:19:20|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|4192.09|0
1638372000000|2021-12-01 15:20:00|4191.74|4191.74|4191.04|4191.04|4191.74|4191.74|4191.04|4191.04|0
1638372010000|2021-12-01 15:20:10|4191.39|4191.39|4192.97|4192.97|4192.97|4192.97|4191.39|4191.39|0
1638372020000|2021-12-01 15:20:20|4192.62|4192.62|4194.54|4194.54|4194.9|4194.9|4192.62|4192.62|0
1638372030000|2021-12-01 15:20:30|4194.9|4194.9|4196.47|4196.47|4197.17|4197.17|4194.9|4194.9|0
1638372040000|2021-12-01 15:20:40|4196.3|4196.3|4199.1|4199.1|4200.86|4200.86|4196.3|4196.3|0
1638372050000|2021-12-01 15:20:50|4198.75|4198.75|4201.73|4201.73|4201.73|4201.73|4198.4|4198.4|0
1638372060000|2021-12-01 15:21:00|4200.16|4200.16|4200.68|4200.68|4201.73|4201.73|4199.45|4199.45|0
1638372070000|2021-12-01 15:21:10|4199.43|4199.43|4198.4|4198.4|4199.43|4199.43|4198.4|4198.4|0
1638372080000|2021-12-01 15:21:20|4198.58|4198.58|4198.23|4198.23|4198.58|4198.58|4198.23|4198.23|0
1638372100000|2021-12-01 15:21:40|4197.7|4197.7|4197.35|4197.35|4197.7|4197.7|4197.35|4197.35|0
1638372120000|2021-12-01 15:22:00|4196.67|4196.67|4195.8|4195.8|4196.67|4196.67|4195.45|4195.45|0
1638372130000|2021-12-01 15:22:10|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|0
1638372140000|2021-12-01 15:22:20|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|0
1638372150000|2021-12-01 15:22:30|4195.31|4195.31|4194.31|4194.31|4195.31|4195.31|4194.31|4194.31|0
1638372170000|2021-12-01 15:22:50|4194.43|4194.43|4194.55|4194.55|4194.55|4194.55|4194.43|4194.43|0
1638372180000|2021-12-01 15:23:00|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|4194.66|0
1638372190000|2021-12-01 15:23:10|4196.92|4196.92|4196.39|4196.39|4196.92|4196.92|4196.39|4196.39|0
1638372200000|2021-12-01 15:23:20|4196.22|4196.22|4196.04|4196.04|4196.22|4196.22|4195.87|4195.87|0
1638372210000|2021-12-01 15:23:30|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|0
1638372220000|2021-12-01 15:23:40|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|0
1638372240000|2021-12-01 15:24:00|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|0
1638372250000|2021-12-01 15:24:10|4196.5|4196.5|4196.32|4196.32|4196.5|4196.5|4196.32|4196.32|0
1638372270000|2021-12-01 15:24:30|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|0
1638372280000|2021-12-01 15:24:40|4196.15|4196.15|4195.8|4195.8|4196.15|4196.15|4195.8|4195.8|0
1638372290000|2021-12-01 15:24:50|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|4195.09|0
1638372300000|2021-12-01 15:25:00|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|0
1638372310000|2021-12-01 15:25:10|4195.09|4195.09|4194.39|4194.39|4195.09|4195.09|4194.39|4194.39|0
1638372320000|2021-12-01 15:25:20|4194.69|4194.69|4195.36|4195.36|4195.36|4195.36|4194.69|4194.69|0
1638372360000|2021-12-01 15:26:00|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|0
1638372370000|2021-12-01 15:26:10|4194.57|4194.57|4194.36|4194.36|4194.57|4194.57|4194.36|4194.36|0
1638372380000|2021-12-01 15:26:20|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|4193.48|0
1638372400000|2021-12-01 15:26:40|4192.6|4192.6|4192.95|4192.95|4192.95|4192.95|4192.6|4192.6|0
1638372420000|2021-12-01 15:27:00|4192.25|4192.25|4192.43|4192.43|4192.43|4192.43|4192.25|4192.25|0
1638372450000|2021-12-01 15:27:30|4192.27|4192.27|4192.43|4192.43|4192.43|4192.43|4192.1|4192.1|0
1638372470000|2021-12-01 15:27:50|4192.31|4192.31|4191.78|4191.78|4192.31|4192.31|4191.78|4191.78|0
1638372480000|2021-12-01 15:28:00|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|4191.96|0
1638372490000|2021-12-01 15:28:10|4192.66|4192.66|4193.54|4193.54|4193.54|4193.54|4192.66|4192.66|0
1638372500000|2021-12-01 15:28:20|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|4192.86|0
1638372510000|2021-12-01 15:28:30|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|0
1638372520000|2021-12-01 15:28:40|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|4193.21|0
1638372530000|2021-12-01 15:28:50|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|4193.38|0
1638372540000|2021-12-01 15:29:00|4192.68|4192.68|4192.32|4192.32|4192.68|4192.68|4192.32|4192.32|0
1638372560000|2021-12-01 15:29:20|4192.5|4192.5|4192.32|4192.32|4192.5|4192.5|4192.32|4192.32|0
1638372570000|2021-12-01 15:29:30|4191.97|4191.97|4192.32|4192.32|4192.32|4192.32|4191.97|4191.97|0
1638372580000|2021-12-01 15:29:40|4192.68|4192.68|4191.86|4191.86|4192.68|4192.68|4191.86|4191.86|0
1638372600000|2021-12-01 15:30:00|4192.21|4192.21|4192.56|4192.56|4192.56|4192.56|4192.21|4192.21|0
1638372610000|2021-12-01 15:30:10|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1638372630000|2021-12-01 15:30:30|4192.03|4192.03|4192.38|4192.38|4192.38|4192.38|4192.03|4192.03|0
1638372660000|2021-12-01 15:31:00|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|4192.24|0
1638372680000|2021-12-01 15:31:20|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|0
1638372690000|2021-12-01 15:31:30|4193.64|4193.64|4193.44|4193.44|4193.79|4193.79|4193.11|4193.11|0
1638372700000|2021-12-01 15:31:40|4193.26|4193.26|4194.31|4194.31|4194.31|4194.31|4193.26|4193.26|0
1638372720000|2021-12-01 15:32:00|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|0
1638372730000|2021-12-01 15:32:10|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|0
1638372750000|2021-12-01 15:32:30|4194.49|4194.49|4195.01|4195.01|4195.01|4195.01|4194.49|4194.49|0
1638372780000|2021-12-01 15:33:00|4194.66|4194.66|4193.79|4193.79|4194.66|4194.66|4193.79|4193.79|0
1638372790000|2021-12-01 15:33:10|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|0
1638372810000|2021-12-01 15:33:30|4194.14|4194.14|4194.31|4194.31|4194.31|4194.31|4194.14|4194.14|0
1638372850000|2021-12-01 15:34:10|4193.64|4193.64|4191.97|4191.97|4193.64|4193.64|4191.97|4191.97|0
1638372860000|2021-12-01 15:34:20|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|0
1638372870000|2021-12-01 15:34:30|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|4191.52|0
1638372890000|2021-12-01 15:34:50|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|4191.16|0
1638372900000|2021-12-01 15:35:00|4191|4191|4191|4191|4191|4191|4191|4191|0
1638372910000|2021-12-01 15:35:10|4190.48|4190.48|4191.18|4191.18|4191.18|4191.18|4190.48|4190.48|0
1638372920000|2021-12-01 15:35:20|4192.02|4192.02|4192.19|4192.19|4192.19|4192.19|4192.02|4192.02|0
1638372930000|2021-12-01 15:35:30|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|4192.37|0
1638372940000|2021-12-01 15:35:40|4191.84|4191.84|4190.99|4190.99|4191.84|4191.84|4190.99|4190.99|0
1638372950000|2021-12-01 15:35:50|4191.16|4191.16|4192.38|4192.38|4192.38|4192.38|4191.16|4191.16|0
1638372970000|2021-12-01 15:36:10|4191.86|4191.86|4191.51|4191.51|4191.86|4191.86|4191.51|4191.51|0
1638372980000|2021-12-01 15:36:20|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|4191.45|0
1638373000000|2021-12-01 15:36:40|4191.81|4191.81|4191.63|4191.63|4191.98|4191.98|4191.63|4191.63|0
1638373010000|2021-12-01 15:36:50|4191.45|4191.45|4194.26|4194.26|4194.26|4194.26|4191.45|4191.45|0
1638373020000|2021-12-01 15:37:00|4194.79|4194.79|4195.84|4195.84|4197.59|4197.59|4194.79|4194.79|0
1638373030000|2021-12-01 15:37:10|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|0
1638373040000|2021-12-01 15:37:20|4194.61|4194.61|4194.79|4194.79|4194.79|4194.79|4194.61|4194.61|0
1638373050000|2021-12-01 15:37:30|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|0
1638373060000|2021-12-01 15:37:40|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|0
1638373110000|2021-12-01 15:38:30|4195.66|4195.66|4195.14|4195.14|4195.66|4195.66|4195.14|4195.14|0
1638373120000|2021-12-01 15:38:40|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|4196.54|0
1638373130000|2021-12-01 15:38:50|4196.71|4196.71|4195.49|4195.49|4196.71|4196.71|4195.49|4195.49|0
1638373140000|2021-12-01 15:39:00|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|0
1638373150000|2021-12-01 15:39:10|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|0
1638373160000|2021-12-01 15:39:20|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|0
1638373170000|2021-12-01 15:39:30|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|0
1638373190000|2021-12-01 15:39:50|4196.54|4196.54|4196.01|4196.01|4196.54|4196.54|4196.01|4196.01|0
1638373200000|2021-12-01 15:40:00|4195.84|4195.84|4195.16|4195.16|4195.84|4195.84|4195.16|4195.16|0
1638373210000|2021-12-01 15:40:10|4195|4195|4194.97|4194.97|4195|4195|4194.82|4194.82|0
1638373230000|2021-12-01 15:40:30|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|4194.81|0
1638373270000|2021-12-01 15:41:10|4192.53|4192.53|4194.23|4194.23|4195.28|4195.28|4192.53|4192.53|0
1638373280000|2021-12-01 15:41:20|4193.56|4193.56|4193.38|4193.38|4193.73|4193.73|4193.38|4193.38|0
1638373290000|2021-12-01 15:41:30|4193.73|4193.73|4193.56|4193.56|4193.73|4193.73|4193.56|4193.56|0
1638373300000|2021-12-01 15:41:40|4193.73|4193.73|4194.26|4194.26|4194.26|4194.26|4193.73|4193.73|0
1638373320000|2021-12-01 15:42:00|4194.31|4194.31|4194.16|4194.16|4194.31|4194.31|4194.16|4194.16|0
1638373330000|2021-12-01 15:42:10|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|0
1638373340000|2021-12-01 15:42:20|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|0
1638373350000|2021-12-01 15:42:30|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|4193.26|0
1638373360000|2021-12-01 15:42:40|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|0
1638373380000|2021-12-01 15:43:00|4194.49|4194.49|4195.01|4195.01|4195.01|4195.01|4194.49|4194.49|0
1638373390000|2021-12-01 15:43:10|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|4194.84|0
1638373430000|2021-12-01 15:43:50|4195.36|4195.36|4195.2|4195.2|4195.38|4195.38|4195.2|4195.2|0
1638373440000|2021-12-01 15:44:00|4195.88|4195.88|4195.35|4195.35|4195.88|4195.88|4195.35|4195.35|0
1638373450000|2021-12-01 15:44:10|4195.7|4195.7|4198.68|4198.68|4198.68|4198.68|4195.7|4195.7|0
1638373460000|2021-12-01 15:44:20|4198.86|4198.86|4198.16|4198.16|4199.56|4199.56|4198.16|4198.16|0
1638373470000|2021-12-01 15:44:30|4198.68|4198.68|4198.51|4198.51|4198.68|4198.68|4198.51|4198.51|0
1638373480000|2021-12-01 15:44:40|4198.56|4198.56|4198.31|4198.31|4198.67|4198.67|4198.31|4198.31|0
1638373490000|2021-12-01 15:44:50|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|0
1638373500000|2021-12-01 15:45:00|4198.07|4198.07|4197.54|4197.54|4198.07|4198.07|4197.37|4197.37|0
1638373510000|2021-12-01 15:45:10|4197.72|4197.72|4197.89|4197.89|4197.89|4197.89|4197.72|4197.72|0
1638373520000|2021-12-01 15:45:20|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|4198.01|0
1638373530000|2021-12-01 15:45:30|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|0
1638373540000|2021-12-01 15:45:40|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|0
1638373580000|2021-12-01 15:46:20|4198.19|4198.19|4197.66|4197.66|4198.19|4198.19|4197.66|4197.66|0
1638373630000|2021-12-01 15:47:10|4198.71|4198.71|4199.06|4199.06|4199.06|4199.06|4198.54|4198.54|0
1638373640000|2021-12-01 15:47:20|4198.71|4198.71|4198.54|4198.54|4198.71|4198.71|4198.54|4198.54|0
1638373660000|2021-12-01 15:47:40|4200.29|4200.29|4200.29|4200.29|4200.29|4200.29|4200.29|4200.29|0
1638373670000|2021-12-01 15:47:50|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|4200.97|0
1638373680000|2021-12-01 15:48:00|4200.62|4200.62|4199.91|4199.91|4200.79|4200.79|4199.91|4199.91|0
1638373710000|2021-12-01 15:48:30|4199.74|4199.74|4199.74|4199.74|4199.74|4199.74|4199.74|4199.74|0
1638373730000|2021-12-01 15:48:50|4199.56|4199.56|4198.89|4198.89|4199.56|4199.56|4198.89|4198.89|0
1638373740000|2021-12-01 15:49:00|4198.36|4198.36|4197.95|4197.95|4198.36|4198.36|4197.95|4197.95|0
1638373750000|2021-12-01 15:49:10|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|4196.4|0
1638373760000|2021-12-01 15:49:20|4197.1|4197.1|4200.23|4200.23|4200.23|4200.23|4197.1|4197.1|0
1638373770000|2021-12-01 15:49:30|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|0
1638373780000|2021-12-01 15:49:40|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|0
1638373790000|2021-12-01 15:49:50|4200.76|4200.76|4200.23|4200.23|4200.76|4200.76|4200.23|4200.23|0
1638373810000|2021-12-01 15:50:10|4200.58|4200.58|4200.35|4200.35|4200.58|4200.58|4200.23|4200.23|0
1638373850000|2021-12-01 15:50:50|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|4198.77|0
1638373860000|2021-12-01 15:51:00|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|0
1638373870000|2021-12-01 15:51:10|4197.19|4197.19|4196.5|4196.5|4197.19|4197.19|4196.5|4196.5|0
1638373900000|2021-12-01 15:51:40|4195.98|4195.98|4195.28|4195.28|4196.15|4196.15|4195.28|4195.28|0
1638373910000|2021-12-01 15:51:50|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|0
1638373920000|2021-12-01 15:52:00|4195.28|4195.28|4195.44|4195.44|4195.44|4195.44|4195.28|4195.28|0
1638373930000|2021-12-01 15:52:10|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|0
1638373940000|2021-12-01 15:52:20|4195.32|4195.32|4195.84|4195.84|4196.37|4196.37|4195.32|4195.32|0
1638373950000|2021-12-01 15:52:30|4195.68|4195.68|4196.56|4196.56|4196.56|4196.56|4195.68|4195.68|0
1638373960000|2021-12-01 15:52:40|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|4197.23|0
1638373970000|2021-12-01 15:52:50|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|4196.56|0
1638373980000|2021-12-01 15:53:00|4196.91|4196.91|4196.56|4196.56|4196.91|4196.91|4196.56|4196.56|0
1638374000000|2021-12-01 15:53:20|4196.91|4196.91|4196.03|4196.03|4196.91|4196.91|4196.03|4196.03|0
1638374010000|2021-12-01 15:53:30|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|4195.68|0
1638374020000|2021-12-01 15:53:40|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|0
1638374040000|2021-12-01 15:54:00|4196.05|4196.05|4196.72|4196.72|4196.72|4196.72|4196.05|4196.05|0
1638374050000|2021-12-01 15:54:10|4197.07|4197.07|4197.22|4197.22|4197.22|4197.22|4197.07|4197.07|0
1638374070000|2021-12-01 15:54:30|4197.33|4197.33|4198.07|4198.07|4198.07|4198.07|4197.33|4197.33|0
1638374080000|2021-12-01 15:54:40|4198.42|4198.42|4199.44|4199.44|4199.44|4199.44|4198.42|4198.42|0
1638374090000|2021-12-01 15:54:50|4198.77|4198.77|4199.3|4199.3|4199.82|4199.82|4198.77|4198.77|0
1638374100000|2021-12-01 15:55:00|4199.12|4199.12|4199.85|4199.85|4200|4200|4199.12|4199.12|0
1638374120000|2021-12-01 15:55:20|4201.25|4201.25|4200.73|4200.73|4201.43|4201.43|4200.73|4200.73|0
1638374130000|2021-12-01 15:55:30|4201.43|4201.43|4201.78|4201.78|4201.78|4201.78|4200.38|4200.38|0
1638374140000|2021-12-01 15:55:40|4201.08|4201.08|4201.95|4201.95|4202.13|4202.13|4201.08|4201.08|0
1638374150000|2021-12-01 15:55:50|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|4201.78|0
1638374160000|2021-12-01 15:56:00|4201.95|4201.95|4201.78|4201.78|4201.95|4201.95|4201.78|4201.78|0
1638374180000|2021-12-01 15:56:20|4202.45|4202.45|4202.45|4202.45|4202.63|4202.63|4201.93|4201.93|0
1638374190000|2021-12-01 15:56:30|4202.78|4202.78|4202.78|4202.78|4202.94|4202.94|4202.78|4202.78|0
1638374200000|2021-12-01 15:56:40|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|4202.61|0
1638374210000|2021-12-01 15:56:50|4202.96|4202.96|4202.21|4202.21|4202.96|4202.96|4202.21|4202.21|0
1638374220000|2021-12-01 15:57:00|4201.51|4201.51|4202.04|4202.04|4202.36|4202.36|4201.51|4201.51|0
1638374230000|2021-12-01 15:57:10|4202.21|4202.21|4202.33|4202.33|4202.33|4202.33|4202.21|4202.21|0
1638374240000|2021-12-01 15:57:20|4201.63|4201.63|4201.28|4201.28|4201.63|4201.63|4201.28|4201.28|0
1638374270000|2021-12-01 15:57:50|4202.5|4202.5|4202.5|4202.5|4202.5|4202.5|4202.5|4202.5|0
1638374280000|2021-12-01 15:58:00|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|4202.15|0
1638374290000|2021-12-01 15:58:10|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|0
1638374300000|2021-12-01 15:58:20|4201.1|4201.1|4201.45|4201.45|4201.45|4201.45|4201.1|4201.1|0
1638374320000|2021-12-01 15:58:40|4201.6|4201.6|4201.77|4201.77|4201.77|4201.77|4201.42|4201.42|0
1638374330000|2021-12-01 15:58:50|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|0
1638374370000|2021-12-01 15:59:30|4202.83|4202.83|4203.5|4203.5|4203.5|4203.5|4202.83|4202.83|0
1638374380000|2021-12-01 15:59:40|4203.85|4203.85|4205.96|4205.96|4206.13|4206.13|4203.85|4203.85|0
1638374390000|2021-12-01 15:59:50|4206.13|4206.13|4206.66|4206.66|4206.66|4206.66|4205.96|4205.96|0
1638374400000|2021-12-01 16:00:00|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|0
1638374410000|2021-12-01 16:00:10|4206.98|4206.98|4207.51|4207.51|4207.51|4207.51|4206.98|4206.98|0
1638374420000|2021-12-01 16:00:20|4207.69|4207.69|4207.83|4207.83|4207.83|4207.83|4207.69|4207.69|0
1638374430000|2021-12-01 16:00:30|4206.95|4206.95|4207.48|4207.48|4207.48|4207.48|4206.95|4206.95|0
1638374440000|2021-12-01 16:00:40|4206.95|4206.95|4207.31|4207.31|4207.66|4207.66|4206.78|4206.78|0
1638374460000|2021-12-01 16:01:00|4208.18|4208.18|4209.43|4209.43|4209.44|4209.44|4207.51|4207.51|0
1638374470000|2021-12-01 16:01:10|4209.6|4209.6|4208.9|4208.9|4211|4211|4208.9|4208.9|0
1638374480000|2021-12-01 16:01:20|4208.2|4208.2|4208.37|4208.37|4208.37|4208.37|4208.2|4208.2|0
1638374490000|2021-12-01 16:01:30|4208.72|4208.72|4206.79|4206.79|4208.72|4208.72|4206.79|4206.79|0
1638374500000|2021-12-01 16:01:40|4207.15|4207.15|4207.32|4207.32|4207.32|4207.32|4207.15|4207.15|0
1638374520000|2021-12-01 16:02:00|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|0
1638374530000|2021-12-01 16:02:10|4207.38|4207.38|4207.38|4207.38|4207.38|4207.38|4207.38|4207.38|0
1638374540000|2021-12-01 16:02:20|4207.2|4207.2|4205.83|4205.83|4207.2|4207.2|4205.83|4205.83|0
1638374550000|2021-12-01 16:02:30|4205.48|4205.48|4204.25|4204.25|4205.48|4205.48|4204.25|4204.25|0
1638374560000|2021-12-01 16:02:40|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|4202.9|0
1638374580000|2021-12-01 16:03:00|4202.02|4202.02|4202.9|4202.9|4202.9|4202.9|4202.02|4202.02|0
1638374590000|2021-12-01 16:03:10|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|4202.55|0
1638374600000|2021-12-01 16:03:20|4202.39|4202.39|4202.39|4202.39|4202.55|4202.55|4202.39|4202.39|0
1638374630000|2021-12-01 16:03:50|4203.74|4203.74|4204.94|4204.94|4205.06|4205.06|4203.74|4203.74|0
1638374660000|2021-12-01 16:04:20|4205.1|4205.1|4204.24|4204.24|4205.1|4205.1|4204.24|4204.24|0
1638374680000|2021-12-01 16:04:40|4204.59|4204.59|4204.52|4204.52|4204.59|4204.59|4204.42|4204.42|0
1638374690000|2021-12-01 16:04:50|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|4204.68|0
1638374700000|2021-12-01 16:05:00|4204.51|4204.51|4204.35|4204.35|4204.51|4204.51|4204.35|4204.35|0
1638374710000|2021-12-01 16:05:10|4203.99|4203.99|4203.47|4203.47|4203.99|4203.99|4203.47|4203.47|0
1638374720000|2021-12-01 16:05:20|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|0
1638374740000|2021-12-01 16:05:40|4203.75|4203.75|4203.75|4203.75|4203.75|4203.75|4203.59|4203.59|0
1638374750000|2021-12-01 16:05:50|4203.4|4203.4|4203.92|4203.92|4204.1|4204.1|4203.4|4203.4|0
1638374760000|2021-12-01 16:06:00|4203.4|4203.4|4203.22|4203.22|4203.4|4203.4|4203.22|4203.22|0
1638374770000|2021-12-01 16:06:10|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|0
1638374780000|2021-12-01 16:06:20|4202.52|4202.52|4201.82|4201.82|4202.52|4202.52|4201.82|4201.82|0
1638374800000|2021-12-01 16:06:40|4202.5|4202.5|4203.49|4203.49|4203.49|4203.49|4202.5|4202.5|0
1638374810000|2021-12-01 16:06:50|4203.14|4203.14|4204.49|4204.49|4204.49|4204.49|4203.14|4203.14|0
1638374820000|2021-12-01 16:07:00|4204.32|4204.32|4204.97|4204.97|4204.97|4204.97|4203.64|4203.64|0
1638374840000|2021-12-01 16:07:20|4205.32|4205.32|4205.44|4205.44|4205.44|4205.44|4205.32|4205.32|0
1638374850000|2021-12-01 16:07:30|4204.21|4204.21|4204.05|4204.05|4204.21|4204.21|4204.05|4204.05|0
1638374860000|2021-12-01 16:07:40|4204.4|4204.4|4203.7|4203.7|4204.4|4204.4|4203.7|4203.7|0
1638374880000|2021-12-01 16:08:00|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|4203.82|0
1638374900000|2021-12-01 16:08:20|4204.49|4204.49|4203.98|4203.98|4204.49|4204.49|4203.98|4203.98|0
1638374930000|2021-12-01 16:08:50|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|0
1638374940000|2021-12-01 16:09:00|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1638374950000|2021-12-01 16:09:10|4202.96|4202.96|4201.39|4201.39|4202.96|4202.96|4201.39|4201.39|0
1638374960000|2021-12-01 16:09:20|4201.33|4201.33|4201.16|4201.16|4201.68|4201.68|4201.16|4201.16|0
1638374970000|2021-12-01 16:09:30|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|0
1638374980000|2021-12-01 16:09:40|4201.16|4201.16|4200.98|4200.98|4201.16|4201.16|4200.98|4200.98|0
1638375000000|2021-12-01 16:10:00|4201.15|4201.15|4201.5|4201.5|4201.5|4201.5|4201.15|4201.15|0
1638375020000|2021-12-01 16:10:20|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|4201.66|0
1638375030000|2021-12-01 16:10:30|4202.34|4202.34|4203.04|4203.04|4203.04|4203.04|4202.34|4202.34|0
1638375040000|2021-12-01 16:10:40|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|0
1638375050000|2021-12-01 16:10:50|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|4202.58|0
1638375060000|2021-12-01 16:11:00|4203.26|4203.26|4203.6|4203.6|4203.6|4203.6|4203.26|4203.26|0
1638375070000|2021-12-01 16:11:10|4203.77|4203.77|4204.12|4204.12|4204.12|4204.12|4203.77|4203.77|0
1638375080000|2021-12-01 16:11:20|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|4204.3|0
1638375090000|2021-12-01 16:11:30|4204.15|4204.15|4205.53|4205.53|4205.53|4205.53|4204.15|4204.15|0
1638375110000|2021-12-01 16:11:50|4205.18|4205.18|4205.53|4205.53|4205.88|4205.88|4205.18|4205.18|0
1638375120000|2021-12-01 16:12:00|4206.2|4206.2|4206.88|4206.88|4206.88|4206.88|4206.2|4206.2|0
1638375130000|2021-12-01 16:12:10|4206.76|4206.76|4207.28|4207.28|4207.28|4207.28|4206.76|4206.76|0
1638375160000|2021-12-01 16:12:40|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|4206.96|0
1638375180000|2021-12-01 16:13:00|4207.1|4207.1|4207.1|4207.1|4207.1|4207.1|4207.1|4207.1|0
1638375200000|2021-12-01 16:13:20|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|0
1638375210000|2021-12-01 16:13:30|4208.68|4208.68|4210.36|4210.36|4210.36|4210.36|4208.68|4208.68|0
1638375220000|2021-12-01 16:13:40|4210.52|4210.52|4210.69|4210.69|4210.69|4210.69|4210.36|4210.36|0
1638375230000|2021-12-01 16:13:50|4211.36|4211.36|4211.54|4211.54|4212.76|4212.76|4211.36|4211.36|0
1638375240000|2021-12-01 16:14:00|4212.76|4212.76|4211.19|4211.19|4212.76|4212.76|4211.19|4211.19|0
1638375250000|2021-12-01 16:14:10|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|4210.86|0
1638375270000|2021-12-01 16:14:30|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|4211.21|0
1638375280000|2021-12-01 16:14:40|4211.39|4211.39|4211.39|4211.39|4211.39|4211.39|4211.39|4211.39|0
1638375290000|2021-12-01 16:14:50|4211.91|4211.91|4211.71|4211.71|4212.59|4212.59|4211.71|4211.71|0
1638375300000|2021-12-01 16:15:00|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|4211.36|0
1638375310000|2021-12-01 16:15:10|4212.06|4212.06|4212.91|4212.91|4212.91|4212.91|4212.06|4212.06|0
1638375320000|2021-12-01 16:15:20|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|4212.73|0
1638375330000|2021-12-01 16:15:30|4213.09|4213.09|4214.87|4214.87|4214.98|4214.98|4213.09|4213.09|0
1638375340000|2021-12-01 16:15:40|4214.2|4214.2|4212.64|4212.64|4214.2|4214.2|4212.64|4212.64|0
1638375360000|2021-12-01 16:16:00|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|0
1638375370000|2021-12-01 16:16:10|4212.69|4212.69|4211.99|4211.99|4212.69|4212.69|4211.99|4211.99|0
1638375380000|2021-12-01 16:16:20|4211.64|4211.64|4211.99|4211.99|4211.99|4211.99|4211.64|4211.64|0
1638375390000|2021-12-01 16:16:30|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|0
1638375400000|2021-12-01 16:16:40|4211.49|4211.49|4211.32|4211.32|4211.49|4211.49|4211.32|4211.32|0
1638375410000|2021-12-01 16:16:50|4211.49|4211.49|4211.67|4211.67|4211.67|4211.67|4211.49|4211.49|0
1638375420000|2021-12-01 16:17:00|4210.97|4210.97|4213.17|4213.17|4213.17|4213.17|4210.97|4210.97|0
1638375430000|2021-12-01 16:17:10|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|4212.99|0
1638375440000|2021-12-01 16:17:20|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|4212.32|0
1638375460000|2021-12-01 16:17:40|4212.48|4212.48|4212.48|4212.48|4212.48|4212.48|4212.16|4212.16|0
1638375480000|2021-12-01 16:18:00|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|4213.16|0
1638375490000|2021-12-01 16:18:10|4213.21|4213.21|4212.88|4212.88|4213.21|4213.21|4212.88|4212.88|0
1638375500000|2021-12-01 16:18:20|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|4212.53|0
1638375530000|2021-12-01 16:18:50|4212.7|4212.7|4213.22|4213.22|4213.22|4213.22|4212.7|4212.7|0
1638375540000|2021-12-01 16:19:00|4213.05|4213.05|4213.05|4213.05|4213.05|4213.05|4213.05|4213.05|0
1638375550000|2021-12-01 16:19:10|4212.93|4212.93|4212.93|4212.93|4212.93|4212.93|4212.93|4212.93|0
1638375580000|2021-12-01 16:19:40|4213.61|4213.61|4213.08|4213.08|4213.61|4213.61|4213.08|4213.08|0
1638375590000|2021-12-01 16:19:50|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|4212.9|0
1638375600000|2021-12-01 16:20:00|4212.73|4212.73|4211.69|4211.69|4212.73|4212.73|4211.69|4211.69|0
1638375620000|2021-12-01 16:20:20|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|0
1638375630000|2021-12-01 16:20:30|4210.67|4210.67|4211.18|4211.18|4211.18|4211.18|4210.14|4210.14|0
1638375650000|2021-12-01 16:20:50|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|4210.83|0
1638375660000|2021-12-01 16:21:00|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|4211.51|0
1638375670000|2021-12-01 16:21:10|4211.33|4211.33|4211.33|4211.33|4211.51|4211.51|4211.33|4211.33|0
1638375680000|2021-12-01 16:21:20|4211.28|4211.28|4211.29|4211.29|4211.29|4211.29|4211.17|4211.17|0
1638375690000|2021-12-01 16:21:30|4211.47|4211.47|4210.95|4210.95|4211.47|4211.47|4210.95|4210.95|0
1638375700000|2021-12-01 16:21:40|4210.78|4210.78|4210.75|4210.75|4210.78|4210.78|4209.9|4209.9|0
1638375720000|2021-12-01 16:22:00|4211.1|4211.1|4210.78|4210.78|4211.1|4211.1|4210.43|4210.43|0
1638375730000|2021-12-01 16:22:10|4210.93|4210.93|4210.88|4210.88|4210.93|4210.93|4210.88|4210.88|0
1638375740000|2021-12-01 16:22:20|4211.05|4211.05|4210.69|4210.69|4211.05|4211.05|4210.69|4210.69|0
1638375750000|2021-12-01 16:22:30|4210.53|4210.53|4211.06|4211.06|4211.06|4211.06|4210.53|4210.53|0
1638375760000|2021-12-01 16:22:40|4211.41|4211.41|4212.03|4212.03|4212.03|4212.03|4211.36|4211.36|0
1638375770000|2021-12-01 16:22:50|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|4212.71|0
1638375780000|2021-12-01 16:23:00|4212.76|4212.76|4213.26|4213.26|4213.44|4213.44|4212.76|4212.76|0
1638375790000|2021-12-01 16:23:10|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|4213.09|0
1638375800000|2021-12-01 16:23:20|4213.41|4213.41|4213.09|4213.09|4213.41|4213.41|4213.09|4213.09|0
1638375820000|2021-12-01 16:23:40|4212.91|4212.91|4213.09|4213.09|4213.09|4213.09|4212.91|4212.91|0
1638375830000|2021-12-01 16:23:50|4212.91|4212.91|4213.61|4213.61|4213.61|4213.61|4212.91|4212.91|0
1638375840000|2021-12-01 16:24:00|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|4213.46|0
1638375850000|2021-12-01 16:24:10|4214.14|4214.14|4214.03|4214.03|4214.14|4214.14|4214.03|4214.03|0
1638375870000|2021-12-01 16:24:30|4213.92|4213.92|4213.92|4213.92|4213.92|4213.92|4213.92|4213.92|0
1638375880000|2021-12-01 16:24:40|4213.86|4213.86|4213.86|4213.86|4213.86|4213.86|4213.86|4213.86|0
1638375890000|2021-12-01 16:24:50|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|4213.7|0
1638375900000|2021-12-01 16:25:00|4213.18|4213.18|4213.29|4213.29|4213.29|4213.29|4213.18|4213.18|0
1638375910000|2021-12-01 16:25:10|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|4213.47|0
1638375920000|2021-12-01 16:25:20|4214.14|4214.14|4214.22|4214.22|4214.57|4214.57|4214.14|4214.14|0
1638375930000|2021-12-01 16:25:30|4214.33|4214.33|4214.33|4214.33|4214.33|4214.33|4214.33|4214.33|0
1638375940000|2021-12-01 16:25:40|4214.22|4214.22|4213.55|4213.55|4214.22|4214.22|4213.55|4213.55|0
1638375960000|2021-12-01 16:26:00|4213.38|4213.38|4213.56|4213.56|4213.56|4213.56|4213.38|4213.38|0
1638375970000|2021-12-01 16:26:10|4213.21|4213.21|4213.03|4213.03|4213.38|4213.38|4212.86|4212.86|0
1638375980000|2021-12-01 16:26:20|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|4212.86|0
1638375990000|2021-12-01 16:26:30|4212.18|4212.18|4210.62|4210.62|4212.18|4212.18|4210.62|4210.62|0
1638376000000|2021-12-01 16:26:40|4210.44|4210.44|4211.31|4211.31|4211.31|4211.31|4210.44|4210.44|0
1638376010000|2021-12-01 16:26:50|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|0
1638376020000|2021-12-01 16:27:00|4211.87|4211.87|4211.69|4211.69|4211.87|4211.87|4211.69|4211.69|0
1638376040000|2021-12-01 16:27:20|4211.02|4211.02|4211.17|4211.17|4211.17|4211.17|4211.02|4211.02|0
1638376050000|2021-12-01 16:27:30|4211|4211|4211|4211|4211|4211|4211|4211|0
1638376060000|2021-12-01 16:27:40|4211.35|4211.35|4210.82|4210.82|4211.35|4211.35|4210.82|4210.82|0
1638376070000|2021-12-01 16:27:50|4211|4211|4211|4211|4211|4211|4211|4211|0
1638376080000|2021-12-01 16:28:00|4210.82|4210.82|4209.87|4209.87|4210.82|4210.82|4209.7|4209.7|0
1638376090000|2021-12-01 16:28:10|4209.69|4209.69|4209.87|4209.87|4209.87|4209.87|4209.69|4209.69|0
1638376100000|2021-12-01 16:28:20|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|4209.97|0
1638376110000|2021-12-01 16:28:30|4210.15|4210.15|4211.49|4211.49|4211.49|4211.49|4210.15|4210.15|0
1638376120000|2021-12-01 16:28:40|4211.54|4211.54|4211.81|4211.81|4211.81|4211.81|4211.54|4211.54|0
1638376130000|2021-12-01 16:28:50|4211.52|4211.52|4212.73|4212.73|4212.73|4212.73|4211.52|4211.52|0
1638376140000|2021-12-01 16:29:00|4213.41|4213.41|4212.55|4212.55|4213.41|4213.41|4212.2|4212.2|0
1638376150000|2021-12-01 16:29:10|4212.91|4212.91|4212.4|4212.4|4213.08|4213.08|4212.4|4212.4|0
1638376160000|2021-12-01 16:29:20|4212.23|4212.23|4212.91|4212.91|4212.91|4212.91|4212.23|4212.23|0
1638376170000|2021-12-01 16:29:30|4212.23|4212.23|4211.88|4211.88|4212.23|4212.23|4211.88|4211.88|0
1638376180000|2021-12-01 16:29:40|4211.21|4211.21|4210.48|4210.48|4211.88|4211.88|4210.48|4210.48|0
1638376190000|2021-12-01 16:29:50|4210.6|4210.6|4210.75|4210.75|4210.75|4210.75|4209.61|4209.61|0
1638432900000|2021-12-02 08:15:00|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|4177.69|0
1638432920000|2021-12-02 08:15:20|4179.04|4179.04|4180.39|4180.39|4180.39|4180.39|4179.04|4179.04|0
1638432930000|2021-12-02 08:15:30|4180.92|4180.92|4180.57|4180.57|4180.92|4180.92|4180.57|4180.57|0
1638432950000|2021-12-02 08:15:50|4180.74|4180.74|4182.79|4182.79|4182.95|4182.95|4180.74|4180.74|0
1638432960000|2021-12-02 08:16:00|4183.46|4183.46|4183.99|4183.99|4183.99|4183.99|4183.46|4183.46|0
1638432970000|2021-12-02 08:16:10|4184.34|4184.34|4184.72|4184.72|4184.83|4184.83|4184.34|4184.34|0
1638432990000|2021-12-02 08:16:30|4185.42|4185.42|4186.09|4186.09|4186.09|4186.09|4185.42|4185.42|0
1638433000000|2021-12-02 08:16:40|4186.44|4186.44|4186.33|4186.33|4186.62|4186.62|4185.92|4185.92|0
1638433010000|2021-12-02 08:16:50|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|0
1638433020000|2021-12-02 08:17:00|4187.26|4187.26|4186.21|4186.21|4187.26|4187.26|4186.21|4186.21|0
1638433030000|2021-12-02 08:17:10|4186.39|4186.39|4187.06|4187.06|4187.06|4187.06|4186.39|4186.39|0
1638433040000|2021-12-02 08:17:20|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|0
1638433050000|2021-12-02 08:17:30|4187.79|4187.79|4186.91|4186.91|4187.79|4187.79|4186.91|4186.91|0
1638433060000|2021-12-02 08:17:40|4185.56|4185.56|4185.39|4185.39|4185.56|4185.56|4185.39|4185.39|0
1638433070000|2021-12-02 08:17:50|4184.33|4184.33|4185.53|4185.53|4185.53|4185.53|4184.33|4184.33|0
1638433080000|2021-12-02 08:18:00|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|0
1638433100000|2021-12-02 08:18:20|4184.81|4184.81|4185.51|4185.51|4185.51|4185.51|4184.81|4184.81|0
1638433110000|2021-12-02 08:18:30|4185.68|4185.68|4186.06|4186.06|4187.25|4187.25|4185.68|4185.68|0
1638433140000|2021-12-02 08:19:00|4187.11|4187.11|4190.02|4190.02|4190.02|4190.02|4187.11|4187.11|0
1638433150000|2021-12-02 08:19:10|4190.72|4190.72|4190.95|4190.95|4190.95|4190.95|4190.72|4190.72|0
1638433170000|2021-12-02 08:19:30|4191.83|4191.83|4191.83|4191.83|4192.5|4192.5|4191.83|4191.83|0
1638433180000|2021-12-02 08:19:40|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|0
1638433190000|2021-12-02 08:19:50|4190.45|4190.45|4191.8|4191.8|4191.8|4191.8|4190.45|4190.45|0
1638433200000|2021-12-02 08:20:00|4191.27|4191.27|4191.62|4191.62|4191.62|4191.62|4191.27|4191.27|0
1638433210000|2021-12-02 08:20:10|4191.8|4191.8|4192.15|4192.15|4192.15|4192.15|4191.62|4191.62|0
1638433220000|2021-12-02 08:20:20|4192.85|4192.85|4193.16|4193.16|4193.37|4193.37|4192.85|4192.85|0
1638433250000|2021-12-02 08:20:50|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|0
1638433260000|2021-12-02 08:21:00|4192.11|4192.11|4194.04|4194.04|4194.04|4194.04|4192.11|4192.11|0
1638433300000|2021-12-02 08:21:40|4193.69|4193.69|4195.72|4195.72|4195.72|4195.72|4193.69|4193.69|0
1638433330000|2021-12-02 08:22:10|4196.94|4196.94|4195.89|4195.89|4196.94|4196.94|4195.89|4195.89|0
1638433340000|2021-12-02 08:22:20|4193.69|4193.69|4192.13|4192.13|4193.87|4193.87|4192.13|4192.13|0
1638433350000|2021-12-02 08:22:30|4191.95|4191.95|4192.3|4192.3|4192.3|4192.3|4191.95|4191.95|0
1638433360000|2021-12-02 08:22:40|4191.43|4191.43|4190.55|4190.55|4191.43|4191.43|4190.37|4190.37|0
1638433370000|2021-12-02 08:22:50|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|0
1638433380000|2021-12-02 08:23:00|4190.05|4190.05|4190.93|4190.93|4190.93|4190.93|4190.05|4190.05|0
1638433430000|2021-12-02 08:23:50|4192.5|4192.5|4195.13|4195.13|4195.13|4195.13|4192.5|4192.5|0
1638433450000|2021-12-02 08:24:10|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|0
1638433480000|2021-12-02 08:24:40|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|0
1638433490000|2021-12-02 08:24:50|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|0
1638433500000|2021-12-02 08:25:00|4197.56|4197.56|4198.93|4198.93|4198.93|4198.93|4197.56|4197.56|0
1638433510000|2021-12-02 08:25:10|4199.46|4199.46|4199.96|4199.96|4199.96|4199.96|4199.28|4199.28|0
1638433520000|2021-12-02 08:25:20|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|4200.07|0
1638433530000|2021-12-02 08:25:30|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|4199.4|0
1638433540000|2021-12-02 08:25:40|4200.28|4200.28|4199.92|4199.92|4200.45|4200.45|4199.92|4199.92|0
1638433550000|2021-12-02 08:25:50|4200.28|4200.28|4198.9|4198.9|4200.63|4200.63|4198.9|4198.9|0
1638433560000|2021-12-02 08:26:00|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|4198.72|0
1638433570000|2021-12-02 08:26:10|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|0
1638433580000|2021-12-02 08:26:20|4198.13|4198.13|4197.6|4197.6|4198.13|4198.13|4197.43|4197.43|0
1638433590000|2021-12-02 08:26:30|4198.13|4198.13|4197.44|4197.44|4198.34|4198.34|4197.44|4197.44|0
1638433600000|2021-12-02 08:26:40|4197.62|4197.62|4198.81|4198.81|4198.99|4198.99|4197.62|4197.62|0
1638433610000|2021-12-02 08:26:50|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|0
1638433620000|2021-12-02 08:27:00|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|4198.81|0
1638433630000|2021-12-02 08:27:10|4200.16|4200.16|4199.64|4199.64|4200.16|4200.16|4199.64|4199.64|0
1638433640000|2021-12-02 08:27:20|4199.99|4199.99|4200.51|4200.51|4200.51|4200.51|4199.81|4199.81|0
1638433650000|2021-12-02 08:27:30|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|0
1638433660000|2021-12-02 08:27:40|4200.69|4200.69|4200.69|4200.69|4200.69|4200.69|4200.69|4200.69|0
1638433670000|2021-12-02 08:27:50|4200.81|4200.81|4199.58|4199.58|4200.81|4200.81|4199.58|4199.58|0
1638433690000|2021-12-02 08:28:10|4199.93|4199.93|4199.05|4199.05|4200.1|4200.1|4199.05|4199.05|0
1638433700000|2021-12-02 08:28:20|4199.75|4199.75|4199.58|4199.58|4200.28|4200.28|4199.4|4199.4|0
1638433720000|2021-12-02 08:28:40|4198.9|4198.9|4195.92|4195.92|4198.9|4198.9|4195.92|4195.92|0
1638433730000|2021-12-02 08:28:50|4196.45|4196.45|4195.22|4195.22|4196.45|4196.45|4195.22|4195.22|0
1638433740000|2021-12-02 08:29:00|4196.45|4196.45|4197.03|4197.03|4197.03|4197.03|4196.1|4196.1|0
1638433760000|2021-12-02 08:29:20|4197.38|4197.38|4198.06|4198.06|4198.06|4198.06|4197.38|4197.38|0
1638433770000|2021-12-02 08:29:30|4198.23|4198.23|4198.41|4198.41|4198.41|4198.41|4198.23|4198.23|0
1638433790000|2021-12-02 08:29:50|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|4198.23|0
1638433800000|2021-12-02 08:30:00|4197.38|4197.38|4196.03|4196.03|4197.38|4197.38|4196.03|4196.03|0
1638433810000|2021-12-02 08:30:10|4194.28|4194.28|4194.1|4194.1|4195.68|4195.68|4194.1|4194.1|0
1638433820000|2021-12-02 08:30:20|4193.75|4193.75|4193.77|4193.77|4194.45|4194.45|4193.75|4193.75|0
1638433830000|2021-12-02 08:30:30|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|4194.3|0
1638433840000|2021-12-02 08:30:40|4193.63|4193.63|4193.27|4193.27|4193.63|4193.63|4193.27|4193.27|0
1638433850000|2021-12-02 08:30:50|4193.45|4193.45|4193.45|4193.45|4193.63|4193.63|4193.45|4193.45|0
1638433860000|2021-12-02 08:31:00|4193.61|4193.61|4192.03|4192.03|4193.61|4193.61|4192.03|4192.03|0
1638433870000|2021-12-02 08:31:10|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|4191.85|0
1638433880000|2021-12-02 08:31:20|4191.18|4191.18|4190.83|4190.83|4191.88|4191.88|4190.83|4190.83|0
1638433890000|2021-12-02 08:31:30|4190.46|4190.46|4188.53|4188.53|4190.46|4190.46|4188.53|4188.53|0
1638433900000|2021-12-02 08:31:40|4188.36|4188.36|4188.24|4188.24|4188.36|4188.36|4188.24|4188.24|0
1638433930000|2021-12-02 08:32:10|4188.94|4188.94|4187.36|4187.36|4188.94|4188.94|4187.36|4187.36|0
1638433940000|2021-12-02 08:32:20|4186.48|4186.48|4185.96|4185.96|4186.48|4186.48|4185.96|4185.96|0
1638433950000|2021-12-02 08:32:30|4183.26|4183.26|4183.93|4183.93|4183.93|4183.93|4183.26|4183.26|0
1638433960000|2021-12-02 08:32:40|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|0
1638433970000|2021-12-02 08:32:50|4184.98|4184.98|4185.86|4185.86|4185.86|4185.86|4184.98|4184.98|0
1638434000000|2021-12-02 08:33:20|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|0
1638434010000|2021-12-02 08:33:30|4186.36|4186.36|4186.2|4186.2|4186.36|4186.36|4186.2|4186.2|0
1638434020000|2021-12-02 08:33:40|4186.55|4186.55|4186.71|4186.71|4186.71|4186.71|4186.38|4186.38|0
1638434040000|2021-12-02 08:34:00|4185.36|4185.36|4184.83|4184.83|4185.36|4185.36|4183.96|4183.96|0
1638434050000|2021-12-02 08:34:10|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|0
1638434060000|2021-12-02 08:34:20|4184.33|4184.33|4183.81|4183.81|4184.33|4184.33|4183.11|4183.11|0
1638434080000|2021-12-02 08:34:40|4185.21|4185.21|4185.39|4185.39|4185.74|4185.74|4185.21|4185.21|0
1638434090000|2021-12-02 08:34:50|4185.21|4185.21|4185.21|4185.21|4185.21|4185.21|4185.21|4185.21|0
1638434100000|2021-12-02 08:35:00|4186.09|4186.09|4187.49|4187.49|4187.49|4187.49|4186.09|4186.09|0
1638434120000|2021-12-02 08:35:20|4188.17|4188.17|4188.52|4188.52|4188.52|4188.52|4188.17|4188.17|0
1638434150000|2021-12-02 08:35:50|4189.57|4189.57|4189.39|4189.39|4189.57|4189.57|4189.39|4189.39|0
1638434160000|2021-12-02 08:36:00|4189.22|4189.22|4189.57|4189.57|4189.57|4189.57|4189.22|4189.22|0
1638434170000|2021-12-02 08:36:10|4190.09|4190.09|4189.92|4189.92|4190.09|4190.09|4189.92|4189.92|0
1638434180000|2021-12-02 08:36:20|4190.62|4190.62|4188.69|4188.69|4190.62|4190.62|4188.69|4188.69|0
1638434190000|2021-12-02 08:36:30|4187.81|4187.81|4188.52|4188.52|4188.52|4188.52|4187.81|4187.81|0
1638434200000|2021-12-02 08:36:40|4188.87|4188.87|4189.1|4189.1|4189.1|4189.1|4188.87|4188.87|0
1638434210000|2021-12-02 08:36:50|4188.99|4188.99|4189.45|4189.45|4189.57|4189.57|4188.99|4188.99|0
1638434220000|2021-12-02 08:37:00|4189.81|4189.81|4189.13|4189.13|4189.81|4189.81|4189.13|4189.13|0
1638434230000|2021-12-02 08:37:10|4188.89|4188.89|4189.25|4189.25|4189.25|4189.25|4188.89|4188.89|0
1638434240000|2021-12-02 08:37:20|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|0
1638434270000|2021-12-02 08:37:50|4188.57|4188.57|4186.17|4186.17|4188.57|4188.57|4185.82|4185.82|0
1638434280000|2021-12-02 08:38:00|4185.82|4185.82|4184.12|4184.12|4185.82|4185.82|4184.12|4184.12|0
1638434290000|2021-12-02 08:38:10|4184.3|4184.3|4183.19|4183.19|4184.3|4184.3|4183.19|4183.19|0
1638434300000|2021-12-02 08:38:20|4183.37|4183.37|4183.9|4183.9|4183.9|4183.9|4183.37|4183.37|0
1638434310000|2021-12-02 08:38:30|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1638434320000|2021-12-02 08:38:40|4184.45|4184.45|4182.06|4182.06|4184.45|4184.45|4182.06|4182.06|0
1638434330000|2021-12-02 08:38:50|4181.38|4181.38|4181.22|4181.22|4181.38|4181.38|4181.22|4181.22|0
1638434340000|2021-12-02 08:39:00|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|4181.04|0
1638434360000|2021-12-02 08:39:20|4181.74|4181.74|4181.86|4181.86|4181.86|4181.86|4181.74|4181.74|0
1638434380000|2021-12-02 08:39:40|4182.39|4182.39|4182.39|4182.39|4182.39|4182.39|4182.39|4182.39|0
1638434390000|2021-12-02 08:39:50|4182.6|4182.6|4182.81|4182.81|4182.81|4182.81|4182.6|4182.6|0
1638434410000|2021-12-02 08:40:10|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|0
1638434420000|2021-12-02 08:40:20|4183.51|4183.51|4182.86|4182.86|4184.27|4184.27|4182.86|4182.86|0
1638434440000|2021-12-02 08:40:40|4182.51|4182.51|4183.57|4183.57|4183.57|4183.57|4182.51|4182.51|0
1638434450000|2021-12-02 08:40:50|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|0
1638434460000|2021-12-02 08:41:00|4185.09|4185.09|4185.27|4185.27|4185.27|4185.27|4185.09|4185.09|0
1638434470000|2021-12-02 08:41:10|4185.94|4185.94|4186.7|4186.7|4186.7|4186.7|4185.94|4185.94|0
1638434520000|2021-12-02 08:42:00|4186.88|4186.88|4188.32|4188.32|4188.32|4188.32|4186.88|4186.88|0
1638434540000|2021-12-02 08:42:20|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|4187.97|0
1638434560000|2021-12-02 08:42:40|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|0
1638434580000|2021-12-02 08:43:00|4188.99|4188.99|4189.21|4189.21|4189.21|4189.21|4188.94|4188.94|0
1638434590000|2021-12-02 08:43:10|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|4189.88|0
1638434600000|2021-12-02 08:43:20|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|4191.64|0
1638434640000|2021-12-02 08:44:00|4191.81|4191.81|4191.29|4191.29|4191.81|4191.81|4191.29|4191.29|0
1638434650000|2021-12-02 08:44:10|4190.23|4190.23|4191.46|4191.46|4191.46|4191.46|4190.23|4190.23|0
1638434660000|2021-12-02 08:44:20|4190.59|4190.59|4190.26|4190.26|4190.59|4190.59|4190.26|4190.26|0
1638434690000|2021-12-02 08:44:50|4190.42|4190.42|4191.3|4191.3|4191.3|4191.3|4190.42|4190.42|0
1638434700000|2021-12-02 08:45:00|4191.47|4191.47|4192.18|4192.18|4192.18|4192.18|4191.47|4191.47|0
1638434710000|2021-12-02 08:45:10|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|4192.39|0
1638434750000|2021-12-02 08:45:50|4193.44|4193.44|4193.96|4193.96|4193.96|4193.96|4193.44|4193.44|0
1638434760000|2021-12-02 08:46:00|4194.64|4194.64|4193.06|4193.06|4194.64|4194.64|4193.06|4193.06|0
1638434770000|2021-12-02 08:46:10|4193.01|4193.01|4190.25|4190.25|4193.01|4193.01|4190.25|4190.25|0
1638434810000|2021-12-02 08:46:50|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|4189.03|0
1638434820000|2021-12-02 08:47:00|4190.61|4190.61|4190.43|4190.43|4190.61|4190.61|4190.43|4190.43|0
1638434830000|2021-12-02 08:47:10|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1638434850000|2021-12-02 08:47:30|4189.72|4189.72|4189.72|4189.72|4189.72|4189.72|4189.72|4189.72|0
1638434860000|2021-12-02 08:47:40|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|0
1638434870000|2021-12-02 08:47:50|4187.49|4187.49|4187.33|4187.33|4187.49|4187.49|4186.62|4186.62|0
1638434880000|2021-12-02 08:48:00|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|0
1638434890000|2021-12-02 08:48:10|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|0
1638434900000|2021-12-02 08:48:20|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|0
1638434910000|2021-12-02 08:48:30|4186.21|4186.21|4184.28|4184.28|4186.21|4186.21|4184.28|4184.28|0
1638434920000|2021-12-02 08:48:40|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|4184.63|0
1638434930000|2021-12-02 08:48:50|4186.01|4186.01|4186.2|4186.2|4186.36|4186.36|4186.01|4186.01|0
1638434940000|2021-12-02 08:49:00|4187.25|4187.25|4186.2|4186.2|4187.25|4187.25|4186.2|4186.2|0
1638434950000|2021-12-02 08:49:10|4184.09|4184.09|4184.62|4184.62|4184.62|4184.62|4184.09|4184.09|0
1638434960000|2021-12-02 08:49:20|4184.79|4184.79|4186.17|4186.17|4186.17|4186.17|4184.79|4184.79|0
1638434970000|2021-12-02 08:49:30|4185.94|4185.94|4185.94|4185.94|4185.94|4185.94|4185.94|4185.94|0
1638434990000|2021-12-02 08:49:50|4185.59|4185.59|4185.59|4185.59|4185.59|4185.59|4185.59|4185.59|0
1638435000000|2021-12-02 08:50:00|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|4186.46|0
1638435020000|2021-12-02 08:50:20|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|0
1638435030000|2021-12-02 08:50:30|4186.29|4186.29|4186.29|4186.29|4186.29|4186.29|4186.29|4186.29|0
1638435070000|2021-12-02 08:51:10|4186.17|4186.17|4186.01|4186.01|4186.17|4186.17|4186.01|4186.01|0
1638435080000|2021-12-02 08:51:20|4186.36|4186.36|4185.31|4185.31|4186.36|4186.36|4185.31|4185.31|0
1638435120000|2021-12-02 08:52:00|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|0
1638435130000|2021-12-02 08:52:10|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|0
1638435140000|2021-12-02 08:52:20|4186.56|4186.56|4187.76|4187.76|4187.76|4187.76|4186.56|4186.56|0
1638435150000|2021-12-02 08:52:30|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|4187.06|0
1638435160000|2021-12-02 08:52:40|4186.8|4186.8|4186.58|4186.58|4186.8|4186.8|4186.58|4186.58|0
1638435190000|2021-12-02 08:53:10|4185.91|4185.91|4184.68|4184.68|4185.91|4185.91|4184.68|4184.68|0
1638435200000|2021-12-02 08:53:20|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|4185.03|0
1638435210000|2021-12-02 08:53:30|4185.2|4185.2|4185.2|4185.2|4185.2|4185.2|4185.2|4185.2|0
1638435220000|2021-12-02 08:53:40|4183.44|4183.44|4182.39|4182.39|4183.44|4183.44|4181.69|4181.69|0
1638435230000|2021-12-02 08:53:50|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|4181.69|0
1638435240000|2021-12-02 08:54:00|4181.86|4181.86|4182.04|4182.04|4182.04|4182.04|4181.86|4181.86|0
1638435260000|2021-12-02 08:54:20|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|4181.16|0
1638435300000|2021-12-02 08:55:00|4180.49|4180.49|4180.14|4180.14|4180.49|4180.49|4180.14|4180.14|0
1638435310000|2021-12-02 08:55:10|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|0
1638435320000|2021-12-02 08:55:20|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|0
1638435360000|2021-12-02 08:56:00|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|0
1638435380000|2021-12-02 08:56:20|4180.46|4180.46|4180.29|4180.29|4180.46|4180.46|4180.29|4180.29|0
1638435390000|2021-12-02 08:56:30|4179.58|4179.58|4179.23|4179.23|4179.58|4179.58|4179.06|4179.06|0
1638435410000|2021-12-02 08:56:50|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|0
1638435420000|2021-12-02 08:57:00|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|0
1638435430000|2021-12-02 08:57:10|4179.41|4179.41|4180.29|4180.29|4180.29|4180.29|4179.41|4179.41|0
1638435440000|2021-12-02 08:57:20|4180.64|4180.64|4180.64|4180.64|4180.64|4180.64|4180.64|4180.64|0
1638435480000|2021-12-02 08:58:00|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|0
1638435490000|2021-12-02 08:58:10|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|4180.38|0
1638435500000|2021-12-02 08:58:20|4179.68|4179.68|4180.09|4180.09|4180.09|4180.09|4179.21|4179.21|0
1638435520000|2021-12-02 08:58:40|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|0
1638435550000|2021-12-02 08:59:10|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|0
1638435560000|2021-12-02 08:59:20|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|0
1638435600000|2021-12-02 09:00:00|4178.02|4178.02|4177.86|4177.86|4178.02|4178.02|4177.86|4177.86|0
1638435620000|2021-12-02 09:00:20|4178.21|4178.21|4178.74|4178.74|4178.74|4178.74|4178.21|4178.21|0
1638435640000|2021-12-02 09:00:40|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|4179.41|0
1638435670000|2021-12-02 09:01:10|4178.06|4178.06|4177.53|4177.53|4178.06|4178.06|4177.53|4177.53|0
1638435680000|2021-12-02 09:01:20|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4177.51|4177.51|0
1638435700000|2021-12-02 09:01:40|4178.54|4178.54|4180.44|4180.44|4180.44|4180.44|4178.54|4178.54|0
1638435740000|2021-12-02 09:02:20|4181.14|4181.14|4182.49|4182.49|4182.49|4182.49|4181.14|4181.14|0
1638435750000|2021-12-02 09:02:30|4182.14|4182.14|4181.62|4181.62|4182.14|4182.14|4181.62|4181.62|0
1638435760000|2021-12-02 09:02:40|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|0
1638435770000|2021-12-02 09:02:50|4181.97|4181.97|4181.5|4181.5|4181.97|4181.97|4181.5|4181.5|0
1638435780000|2021-12-02 09:03:00|4181.21|4181.21|4182.04|4182.04|4182.57|4182.57|4181.21|4181.21|0
1638435810000|2021-12-02 09:03:30|4182.72|4182.72|4183.06|4183.06|4183.06|4183.06|4182.71|4182.71|0
1638435840000|2021-12-02 09:04:00|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|0
1638435860000|2021-12-02 09:04:20|4182.53|4182.53|4182.37|4182.37|4182.53|4182.53|4182.37|4182.37|0
1638435900000|2021-12-02 09:05:00|4182.19|4182.19|4182.9|4182.9|4182.9|4182.9|4182.19|4182.19|0
1638435910000|2021-12-02 09:05:10|4183.25|4183.25|4182.19|4182.19|4183.25|4183.25|4182.19|4182.19|0
1638435920000|2021-12-02 09:05:20|4182.87|4182.87|4182.34|4182.34|4182.87|4182.87|4182.34|4182.34|0
1638435930000|2021-12-02 09:05:30|4181.82|4181.82|4182.69|4182.69|4182.87|4182.87|4181.82|4181.82|0
1638435940000|2021-12-02 09:05:40|4183.22|4183.22|4183.4|4183.4|4183.4|4183.4|4183.22|4183.22|0
1638435960000|2021-12-02 09:06:00|4184.1|4184.1|4183.4|4183.4|4184.1|4184.1|4183.4|4183.4|0
1638435980000|2021-12-02 09:06:20|4184.97|4184.97|4186.55|4186.55|4186.55|4186.55|4184.97|4184.97|0
1638435990000|2021-12-02 09:06:30|4187.08|4187.08|4186.38|4186.38|4187.08|4187.08|4186.38|4186.38|0
1638436000000|2021-12-02 09:06:40|4186.03|4186.03|4185.68|4185.68|4186.03|4186.03|4185.5|4185.5|0
1638436010000|2021-12-02 09:06:50|4185.79|4185.79|4185.97|4185.97|4185.97|4185.97|4185.79|4185.79|0
1638436030000|2021-12-02 09:07:10|4186.49|4186.49|4186.14|4186.14|4186.49|4186.49|4186.14|4186.14|0
1638436040000|2021-12-02 09:07:20|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|4187.02|0
1638436050000|2021-12-02 09:07:30|4187.7|4187.7|4185.79|4185.79|4187.7|4187.7|4185.79|4185.79|0
1638436070000|2021-12-02 09:07:50|4183.69|4183.69|4183.71|4183.71|4183.71|4183.71|4182.31|4182.31|0
1638436080000|2021-12-02 09:08:00|4182.66|4182.66|4180.38|4180.38|4182.66|4182.66|4180.21|4180.21|0
1638436100000|2021-12-02 09:08:20|4181.08|4181.08|4181.94|4181.94|4181.94|4181.94|4181.08|4181.08|0
1638436110000|2021-12-02 09:08:30|4181.23|4181.23|4180.88|4180.88|4181.23|4181.23|4180.88|4180.88|0
1638436120000|2021-12-02 09:08:40|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|4180.36|0
1638436130000|2021-12-02 09:08:50|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|4180.88|0
1638436160000|2021-12-02 09:09:20|4181.23|4181.23|4181.23|4181.23|4181.23|4181.23|4181.23|4181.23|0
1638436170000|2021-12-02 09:09:30|4181.07|4181.07|4180.4|4180.4|4181.07|4181.07|4180.4|4180.4|0
1638436180000|2021-12-02 09:09:40|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|0
1638436190000|2021-12-02 09:09:50|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|4181.6|0
1638436200000|2021-12-02 09:10:00|4181.7|4181.7|4181.7|4181.7|4181.7|4181.7|4181.7|4181.7|0
1638436240000|2021-12-02 09:10:40|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|0
1638436260000|2021-12-02 09:11:00|4182.4|4182.4|4182.05|4182.05|4182.4|4182.4|4182.05|4182.05|0
1638436270000|2021-12-02 09:11:10|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|0
1638436280000|2021-12-02 09:11:20|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|0
1638436300000|2021-12-02 09:11:40|4180|4180|4180|4180|4180|4180|4180|4180|0
1638436330000|2021-12-02 09:12:10|4180.18|4180.18|4179.65|4179.65|4180.18|4180.18|4179.65|4179.65|0
1638436380000|2021-12-02 09:13:00|4178.97|4178.97|4179.85|4179.85|4179.85|4179.85|4178.97|4178.97|0
1638436410000|2021-12-02 09:13:30|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|0
1638436420000|2021-12-02 09:13:40|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|0
1638436440000|2021-12-02 09:14:00|4184.21|4184.21|4184.07|4184.07|4184.37|4184.37|4184.07|4184.07|0
1638436450000|2021-12-02 09:14:10|4184.75|4184.75|4185.42|4185.42|4185.42|4185.42|4184.75|4184.75|0
1638436460000|2021-12-02 09:14:20|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|4185.6|0
1638436470000|2021-12-02 09:14:30|4185.25|4185.25|4185.25|4185.25|4185.25|4185.25|4185.25|4185.25|0
1638436480000|2021-12-02 09:14:40|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|4185.92|0
1638436490000|2021-12-02 09:14:50|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|0
1638436510000|2021-12-02 09:15:10|4184.87|4184.87|4184.87|4184.87|4184.87|4184.87|4184.87|4184.87|0
1638436520000|2021-12-02 09:15:20|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|4184.7|0
1638436550000|2021-12-02 09:15:50|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|0
1638436560000|2021-12-02 09:16:00|4183.87|4183.87|4184.05|4184.05|4184.05|4184.05|4183.87|4183.87|0
1638436600000|2021-12-02 09:16:40|4184.4|4184.4|4184.07|4184.07|4184.57|4184.57|4183.9|4183.9|0
1638436610000|2021-12-02 09:16:50|4184.75|4184.75|4185.38|4185.38|4185.5|4185.5|4184.75|4184.75|0
1638436620000|2021-12-02 09:17:00|4185.03|4185.03|4184.68|4184.68|4185.03|4185.03|4184.68|4184.68|0
1638436640000|2021-12-02 09:17:20|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|0
1638436650000|2021-12-02 09:17:30|4186.23|4186.23|4186.23|4186.23|4186.23|4186.23|4186.23|4186.23|0
1638436660000|2021-12-02 09:17:40|4186.91|4186.91|4186.03|4186.03|4186.91|4186.91|4186.03|4186.03|0
1638436680000|2021-12-02 09:18:00|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|0
1638436730000|2021-12-02 09:18:50|4186.31|4186.31|4186.16|4186.16|4186.31|4186.31|4186.16|4186.16|0
1638436780000|2021-12-02 09:19:40|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|4186.05|0
1638436790000|2021-12-02 09:19:50|4184.69|4184.69|4185.37|4185.37|4185.37|4185.37|4184.69|4184.69|0
1638436800000|2021-12-02 09:20:00|4184.69|4184.69|4184.17|4184.17|4184.69|4184.69|4184.17|4184.17|0
1638436810000|2021-12-02 09:20:10|4184.05|4184.05|4183|4183|4184.05|4184.05|4183|4183|0
1638436820000|2021-12-02 09:20:20|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|0
1638436830000|2021-12-02 09:20:30|4182.32|4182.32|4181.81|4181.81|4182.32|4182.32|4181.64|4181.64|0
1638436840000|2021-12-02 09:20:40|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|0
1638436870000|2021-12-02 09:21:10|4181.99|4181.99|4181.99|4181.99|4181.99|4181.99|4180.58|4180.58|0
1638436930000|2021-12-02 09:22:10|4181.31|4181.31|4181.31|4181.31|4181.31|4181.31|4181.31|4181.31|0
1638436940000|2021-12-02 09:22:20|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1638436950000|2021-12-02 09:22:30|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|0
1638436960000|2021-12-02 09:22:40|4182.19|4182.19|4182.01|4182.01|4182.19|4182.19|4182.01|4182.01|0
1638437010000|2021-12-02 09:23:30|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1638437030000|2021-12-02 09:23:50|4182.19|4182.19|4183.06|4183.06|4183.06|4183.06|4182.19|4182.19|0
1638437040000|2021-12-02 09:24:00|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|0
1638437130000|2021-12-02 09:25:30|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|0
1638437150000|2021-12-02 09:25:50|4182.2|4182.2|4180.65|4180.65|4182.2|4182.2|4180.65|4180.65|0
1638437160000|2021-12-02 09:26:00|4181|4181|4181|4181|4181|4181|4181|4181|0
1638437170000|2021-12-02 09:26:10|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|0
1638437190000|2021-12-02 09:26:30|4181.37|4181.37|4182.74|4182.74|4182.74|4182.74|4180.69|4180.69|0
1638437220000|2021-12-02 09:27:00|4182.57|4182.57|4184.03|4184.03|4184.03|4184.03|4182.57|4182.57|0
1638437270000|2021-12-02 09:27:50|4184.38|4184.38|4184.9|4184.9|4184.9|4184.9|4184.38|4184.38|0
1638437290000|2021-12-02 09:28:10|4185.43|4185.43|4186.48|4186.48|4186.48|4186.48|4185.43|4185.43|0
1638437310000|2021-12-02 09:28:30|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|0
1638437320000|2021-12-02 09:28:40|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|4186.28|0
1638437350000|2021-12-02 09:29:10|4187.51|4187.51|4188.21|4188.21|4188.21|4188.21|4187.51|4187.51|0
1638437360000|2021-12-02 09:29:20|4188.44|4188.44|4188.56|4188.56|4188.56|4188.56|4188.44|4188.44|0
1638437370000|2021-12-02 09:29:30|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|0
1638437380000|2021-12-02 09:29:40|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|0
1638437390000|2021-12-02 09:29:50|4188.97|4188.97|4189.32|4189.32|4189.32|4189.32|4188.97|4188.97|0
1638437400000|2021-12-02 09:30:00|4188.8|4188.8|4188.44|4188.44|4188.8|4188.8|4188.44|4188.44|0
1638437420000|2021-12-02 09:30:20|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|0
1638437430000|2021-12-02 09:30:30|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|0
1638437460000|2021-12-02 09:31:00|4189.85|4189.85|4190.87|4190.87|4190.87|4190.87|4189.85|4189.85|0
1638437490000|2021-12-02 09:31:30|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1638437510000|2021-12-02 09:31:50|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|0
1638437530000|2021-12-02 09:32:10|4190.87|4190.87|4189.5|4189.5|4190.87|4190.87|4189.5|4189.5|0
1638437540000|2021-12-02 09:32:20|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|0
1638437550000|2021-12-02 09:32:30|4188.12|4188.12|4189.26|4189.26|4189.26|4189.26|4188.12|4188.12|0
1638437580000|2021-12-02 09:33:00|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|0
1638437590000|2021-12-02 09:33:10|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1638437620000|2021-12-02 09:33:40|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|4190.1|0
1638437630000|2021-12-02 09:33:50|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|4190.45|0
1638437640000|2021-12-02 09:34:00|4190.62|4190.62|4190.33|4190.33|4190.62|4190.62|4190.1|4190.1|0
1638437650000|2021-12-02 09:34:10|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|4189.98|0
1638437660000|2021-12-02 09:34:20|4190.66|4190.66|4191.71|4191.71|4191.71|4191.71|4190.66|4190.66|0
1638437690000|2021-12-02 09:34:50|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|0
1638437700000|2021-12-02 09:35:00|4193.34|4193.34|4194.7|4194.7|4194.7|4194.7|4193.34|4193.34|0
1638437710000|2021-12-02 09:35:10|4196.11|4196.11|4196.78|4196.78|4196.78|4196.78|4196.11|4196.11|0
1638437720000|2021-12-02 09:35:20|4197.66|4197.66|4197.78|4197.78|4197.78|4197.78|4197.66|4197.66|0
1638437730000|2021-12-02 09:35:30|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|0
1638437740000|2021-12-02 09:35:40|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|0
1638437770000|2021-12-02 09:36:10|4199.04|4199.04|4197.99|4197.99|4199.04|4199.04|4197.99|4197.99|0
1638437780000|2021-12-02 09:36:20|4198.04|4198.04|4198.74|4198.74|4198.74|4198.74|4198.04|4198.04|0
1638437800000|2021-12-02 09:36:40|4199.27|4199.27|4199.27|4199.27|4199.27|4199.27|4199.27|4199.27|0
1638437810000|2021-12-02 09:36:50|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|0
1638437820000|2021-12-02 09:37:00|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|0
1638437830000|2021-12-02 09:37:10|4199.63|4199.63|4199.8|4199.8|4199.8|4199.8|4199.63|4199.63|0
1638437840000|2021-12-02 09:37:20|4200.5|4200.5|4200.67|4200.67|4200.67|4200.67|4200.5|4200.5|0
1638437850000|2021-12-02 09:37:30|4199.97|4199.97|4199.3|4199.3|4199.97|4199.97|4199.3|4199.3|0
1638437860000|2021-12-02 09:37:40|4198.62|4198.62|4198.09|4198.09|4198.62|4198.62|4198.09|4198.09|0
1638437900000|2021-12-02 09:38:20|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|0
1638437960000|2021-12-02 09:39:20|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|0
1638437980000|2021-12-02 09:39:40|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|4197.72|0
1638438010000|2021-12-02 09:40:10|4196.67|4196.67|4197.02|4197.02|4197.02|4197.02|4196.67|4196.67|0
1638438070000|2021-12-02 09:41:10|4198.59|4198.59|4197.89|4197.89|4198.59|4198.59|4197.89|4197.89|0
1638438080000|2021-12-02 09:41:20|4199.24|4199.24|4199.07|4199.07|4199.24|4199.24|4199.07|4199.07|0
1638438090000|2021-12-02 09:41:30|4198.39|4198.39|4197.52|4197.52|4198.39|4198.39|4197.52|4197.52|0
1638438120000|2021-12-02 09:42:00|4196.46|4196.46|4196.64|4196.64|4197.52|4197.52|4196.46|4196.46|0
1638438140000|2021-12-02 09:42:20|4196.52|4196.52|4197.57|4197.57|4197.57|4197.57|4196.52|4196.52|0
1638438170000|2021-12-02 09:42:50|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|0
1638438180000|2021-12-02 09:43:00|4195.85|4195.85|4195.18|4195.18|4195.85|4195.85|4195.18|4195.18|0
1638438190000|2021-12-02 09:43:10|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|0
1638438200000|2021-12-02 09:43:20|4195.37|4195.37|4195.89|4195.89|4195.89|4195.89|4195.37|4195.37|0
1638438210000|2021-12-02 09:43:30|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|0
1638438250000|2021-12-02 09:44:10|4195.87|4195.87|4195.87|4195.87|4195.87|4195.87|4195.87|4195.87|0
1638438260000|2021-12-02 09:44:20|4195.19|4195.19|4194.52|4194.52|4195.19|4195.19|4194.52|4194.52|0
1638438290000|2021-12-02 09:44:50|4193.29|4193.29|4192.59|4192.59|4193.29|4193.29|4192.59|4192.59|0
1638438300000|2021-12-02 09:45:00|4192.76|4192.76|4192.55|4192.55|4193.46|4193.46|4192.55|4192.55|0
1638438310000|2021-12-02 09:45:10|4192.39|4192.39|4192.89|4192.89|4192.89|4192.89|4192.21|4192.21|0
1638438320000|2021-12-02 09:45:20|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|0
1638438330000|2021-12-02 09:45:30|4193.94|4193.94|4193.94|4193.94|4193.94|4193.94|4193.94|4193.94|0
1638438340000|2021-12-02 09:45:40|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|4194.47|0
1638438350000|2021-12-02 09:45:50|4194.58|4194.58|4194.76|4194.76|4194.76|4194.76|4194.58|4194.58|0
1638438360000|2021-12-02 09:46:00|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|0
1638438410000|2021-12-02 09:46:50|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|0
1638438420000|2021-12-02 09:47:00|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|0
1638438460000|2021-12-02 09:47:40|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|0
1638438490000|2021-12-02 09:48:10|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|0
1638438510000|2021-12-02 09:48:30|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|0
1638438520000|2021-12-02 09:48:40|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|0
1638438540000|2021-12-02 09:49:00|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1638438560000|2021-12-02 09:49:20|4198.62|4198.62|4198.79|4198.79|4198.79|4198.79|4198.62|4198.62|0
1638438590000|2021-12-02 09:49:50|4198.09|4198.09|4197.56|4197.56|4198.09|4198.09|4197.56|4197.56|0
1638438600000|2021-12-02 09:50:00|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|0
1638438620000|2021-12-02 09:50:20|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|0
1638438640000|2021-12-02 09:50:40|4196.01|4196.01|4198.41|4198.41|4198.41|4198.41|4196.01|4196.01|0
1638438670000|2021-12-02 09:51:10|4198.53|4198.53|4198.53|4198.53|4198.53|4198.53|4198.53|4198.53|0
1638438680000|2021-12-02 09:51:20|4198.7|4198.7|4198|4198|4198.7|4198.7|4198|4198|0
1638438690000|2021-12-02 09:51:30|4197.27|4197.27|4196.92|4196.92|4197.27|4197.27|4196.92|4196.92|0
1638438700000|2021-12-02 09:51:40|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|0
1638438750000|2021-12-02 09:52:30|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|4195.69|0
1638438760000|2021-12-02 09:52:40|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|0
1638438770000|2021-12-02 09:52:50|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1638438780000|2021-12-02 09:53:00|4196.1|4196.1|4195.43|4195.43|4196.1|4196.1|4194.75|4194.75|0
1638438790000|2021-12-02 09:53:10|4196.48|4196.48|4196.3|4196.3|4196.48|4196.48|4196.3|4196.3|0
1638438820000|2021-12-02 09:53:40|4196.13|4196.13|4196.39|4196.39|4196.39|4196.39|4196.13|4196.13|0
1638438830000|2021-12-02 09:53:50|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|4196.22|0
1638438840000|2021-12-02 09:54:00|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|4197.09|0
1638438850000|2021-12-02 09:54:10|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|4197.62|0
1638438860000|2021-12-02 09:54:20|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|0
1638438910000|2021-12-02 09:55:10|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|0
1638438920000|2021-12-02 09:55:20|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|0
1638438930000|2021-12-02 09:55:30|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|0
1638438940000|2021-12-02 09:55:40|4198.73|4198.73|4198.62|4198.62|4198.73|4198.73|4198.62|4198.62|0
1638438950000|2021-12-02 09:55:50|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|4199.14|0
1638438960000|2021-12-02 09:56:00|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|4199.32|0
1638438970000|2021-12-02 09:56:10|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|0
1638438980000|2021-12-02 09:56:20|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|4200.17|0
1638438990000|2021-12-02 09:56:30|4199.49|4199.49|4198.97|4198.97|4199.67|4199.67|4198.97|4198.97|0
1638439010000|2021-12-02 09:56:50|4199.67|4199.67|4200.54|4200.54|4200.54|4200.54|4199.67|4199.67|0
1638439030000|2021-12-02 09:57:10|4200.69|4200.69|4200.84|4200.84|4200.84|4200.84|4200.69|4200.69|0
1638439050000|2021-12-02 09:57:30|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|0
1638439090000|2021-12-02 09:58:10|4200.46|4200.46|4200.46|4200.46|4200.46|4200.46|4200.46|4200.46|0
1638439100000|2021-12-02 09:58:20|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|0
1638439130000|2021-12-02 09:58:50|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|0
1638439140000|2021-12-02 09:59:00|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|0
1638439160000|2021-12-02 09:59:20|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|4201.51|0
1638439170000|2021-12-02 09:59:30|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|0
1638439200000|2021-12-02 10:00:00|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|0
1638439240000|2021-12-02 10:00:40|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|4200.99|0
1638439270000|2021-12-02 10:01:10|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|0
1638439290000|2021-12-02 10:01:30|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|0
1638439320000|2021-12-02 10:02:00|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|4201.45|0
1638439340000|2021-12-02 10:02:20|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|0
1638439350000|2021-12-02 10:02:30|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|4200.58|0
1638439360000|2021-12-02 10:02:40|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|4199.9|0
1638439380000|2021-12-02 10:03:00|4200.02|4200.02|4200.02|4200.02|4200.02|4200.02|4200.02|4200.02|0
1638439400000|2021-12-02 10:03:20|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|0
1638439410000|2021-12-02 10:03:30|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|4200.88|0
1638439420000|2021-12-02 10:03:40|4199.65|4199.65|4200.18|4200.18|4200.18|4200.18|4199.65|4199.65|0
1638439450000|2021-12-02 10:04:10|4199.65|4199.65|4199.82|4199.82|4199.82|4199.82|4199.65|4199.65|0
1638439480000|2021-12-02 10:04:40|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|4199.98|0
1638439500000|2021-12-02 10:05:00|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|0
1638439520000|2021-12-02 10:05:20|4199.28|4199.28|4200.33|4200.33|4200.33|4200.33|4199.28|4199.28|0
1638439560000|2021-12-02 10:06:00|4201|4201|4201|4201|4201|4201|4201|4201|0
1638439600000|2021-12-02 10:06:40|4201.3|4201.3|4200.07|4200.07|4201.3|4201.3|4200.07|4200.07|0
1638439610000|2021-12-02 10:06:50|4199.19|4199.19|4198.52|4198.52|4199.19|4199.19|4198.52|4198.52|0
1638439620000|2021-12-02 10:07:00|4197.84|4197.84|4198.02|4198.02|4198.02|4198.02|4197.84|4197.84|0
1638439640000|2021-12-02 10:07:20|4198.89|4198.89|4200.24|4200.24|4200.24|4200.24|4198.89|4198.89|0
1638439650000|2021-12-02 10:07:30|4200.42|4200.42|4201.31|4201.31|4201.31|4201.31|4200.42|4200.42|0
1638439710000|2021-12-02 10:08:30|4201.07|4201.07|4200.47|4200.47|4201.07|4201.07|4200.47|4200.47|0
1638439770000|2021-12-02 10:09:30|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|4200.3|0
1638439780000|2021-12-02 10:09:40|4200.14|4200.14|4200.31|4200.31|4200.31|4200.31|4199.61|4199.61|0
1638439800000|2021-12-02 10:10:00|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|0
1638439820000|2021-12-02 10:10:20|4198.07|4198.07|4197.78|4197.78|4198.07|4198.07|4197.78|4197.78|0
1638439840000|2021-12-02 10:10:40|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|0
1638439850000|2021-12-02 10:10:50|4198.19|4198.19|4198.6|4198.6|4198.6|4198.6|4196.99|4196.99|0
1638439860000|2021-12-02 10:11:00|4198.89|4198.89|4198.72|4198.72|4198.89|4198.89|4198.72|4198.72|0
1638439870000|2021-12-02 10:11:10|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|0
1638439880000|2021-12-02 10:11:20|4196.83|4196.83|4195.85|4195.85|4196.83|4196.83|4195.85|4195.85|0
1638439890000|2021-12-02 10:11:30|4195.67|4195.67|4195.32|4195.32|4195.67|4195.67|4195.32|4195.32|0
1638439900000|2021-12-02 10:11:40|4195.2|4195.2|4195.2|4195.2|4195.2|4195.2|4195.2|4195.2|0
1638439910000|2021-12-02 10:11:50|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|4196.25|0
1638439920000|2021-12-02 10:12:00|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|0
1638439940000|2021-12-02 10:12:20|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|0
1638439960000|2021-12-02 10:12:40|4196.75|4196.75|4196.75|4196.75|4196.75|4196.75|4196.75|4196.75|0
1638439970000|2021-12-02 10:12:50|4197.28|4197.28|4197.63|4197.63|4197.63|4197.63|4197.28|4197.28|0
1638440020000|2021-12-02 10:13:40|4197.1|4197.1|4194.68|4194.68|4197.1|4197.1|4193.64|4193.64|0
1638440030000|2021-12-02 10:13:50|4194.01|4194.01|4188.96|4188.96|4194.01|4194.01|4188.96|4188.96|0
1638440040000|2021-12-02 10:14:00|4188.43|4188.43|4186.73|4186.73|4188.43|4188.43|4186.73|4186.73|0
1638440050000|2021-12-02 10:14:10|4187.08|4187.08|4187.08|4187.08|4187.25|4187.25|4186.73|4186.73|0
1638440060000|2021-12-02 10:14:20|4188.3|4188.3|4189.64|4189.64|4189.64|4189.64|4188.3|4188.3|0
1638440080000|2021-12-02 10:14:40|4190.17|4190.17|4190.49|4190.49|4190.49|4190.49|4190.17|4190.17|0
1638440100000|2021-12-02 10:15:00|4190.32|4190.32|4188.94|4188.94|4190.32|4190.32|4188.94|4188.94|0
1638440110000|2021-12-02 10:15:10|4188.59|4188.59|4188.59|4188.59|4188.59|4188.59|4188.59|4188.59|0
1638440120000|2021-12-02 10:15:20|4187.89|4187.89|4187.36|4187.36|4187.89|4187.89|4187.36|4187.36|0
1638440130000|2021-12-02 10:15:30|4187.2|4187.2|4185.38|4185.38|4187.2|4187.2|4185.06|4185.06|0
1638440140000|2021-12-02 10:15:40|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|0
1638440150000|2021-12-02 10:15:50|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|0
1638440160000|2021-12-02 10:16:00|4186.69|4186.69|4187.77|4187.77|4187.77|4187.77|4185.9|4185.9|0
1638440180000|2021-12-02 10:16:20|4186.72|4186.72|4186.55|4186.55|4186.72|4186.72|4186.55|4186.55|0
1638440200000|2021-12-02 10:16:40|4186.71|4186.71|4187.06|4187.06|4187.06|4187.06|4186.71|4186.71|0
1638440220000|2021-12-02 10:17:00|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|0
1638440240000|2021-12-02 10:17:20|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|4187.88|0
1638440280000|2021-12-02 10:18:00|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|4187.24|0
1638440300000|2021-12-02 10:18:20|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|0
1638440340000|2021-12-02 10:19:00|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|0
1638440350000|2021-12-02 10:19:10|4186.09|4186.09|4186.25|4186.25|4186.25|4186.25|4186.09|4186.09|0
1638440360000|2021-12-02 10:19:20|4187.83|4187.83|4186.25|4186.25|4187.83|4187.83|4186.25|4186.25|0
1638440380000|2021-12-02 10:19:40|4187.13|4187.13|4189.27|4189.27|4189.27|4189.27|4187.13|4187.13|0
1638440390000|2021-12-02 10:19:50|4189.62|4189.62|4190.15|4190.15|4190.15|4190.15|4189.62|4189.62|0
1638440400000|2021-12-02 10:20:00|4190.82|4190.82|4191.17|4191.17|4191.17|4191.17|4190.82|4190.82|0
1638440440000|2021-12-02 10:20:40|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|4191.87|0
1638440460000|2021-12-02 10:21:00|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|4191.71|0
1638440470000|2021-12-02 10:21:10|4191.01|4191.01|4191.36|4191.36|4191.36|4191.36|4191.01|4191.01|0
1638440480000|2021-12-02 10:21:20|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|0
1638440510000|2021-12-02 10:21:50|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|0
1638440520000|2021-12-02 10:22:00|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|0
1638440530000|2021-12-02 10:22:10|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|0
1638440570000|2021-12-02 10:22:50|4190.1|4190.1|4190.45|4190.45|4190.62|4190.62|4190.1|4190.1|0
1638440580000|2021-12-02 10:23:00|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|0
1638440610000|2021-12-02 10:23:30|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|4191.01|0
1638440650000|2021-12-02 10:24:10|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|4191.88|0
1638440660000|2021-12-02 10:24:20|4191.71|4191.71|4190.78|4190.78|4191.71|4191.71|4190.78|4190.78|0
1638440710000|2021-12-02 10:25:10|4190.25|4190.25|4190.14|4190.14|4190.25|4190.25|4189.96|4189.96|0
1638440720000|2021-12-02 10:25:20|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|4190.35|0
1638440730000|2021-12-02 10:25:30|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|4190.87|0
1638440740000|2021-12-02 10:25:40|4191.36|4191.36|4192.67|4192.67|4192.71|4192.71|4191.36|4191.36|0
1638440750000|2021-12-02 10:25:50|4192.79|4192.79|4193.99|4193.99|4193.99|4193.99|4192.79|4192.79|0
1638440760000|2021-12-02 10:26:00|4196.97|4196.97|4196.56|4196.56|4196.97|4196.97|4196.29|4196.29|0
1638440770000|2021-12-02 10:26:10|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|0
1638440790000|2021-12-02 10:26:30|4196.56|4196.56|4196.91|4196.91|4196.91|4196.91|4196.56|4196.56|0
1638440820000|2021-12-02 10:27:00|4197.03|4197.03|4195.97|4195.97|4197.03|4197.03|4195.97|4195.97|0
1638440860000|2021-12-02 10:27:40|4196.09|4196.09|4196.74|4196.74|4196.74|4196.74|4196.09|4196.09|0
1638440900000|2021-12-02 10:28:20|4195.86|4195.86|4196.21|4196.21|4196.21|4196.21|4195.86|4195.86|0
1638440950000|2021-12-02 10:29:10|4195.18|4195.18|4194.89|4194.89|4195.18|4195.18|4194.89|4194.89|0
1638440980000|2021-12-02 10:29:40|4194.19|4194.19|4194.89|4194.89|4194.89|4194.89|4194.19|4194.19|0
1638440990000|2021-12-02 10:29:50|4193.84|4193.84|4193.31|4193.31|4193.84|4193.84|4193.31|4193.31|0
1638441000000|2021-12-02 10:30:00|4193.14|4193.14|4193.16|4193.16|4193.16|4193.16|4192.46|4192.46|0
1638441020000|2021-12-02 10:30:20|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|4191.93|0
1638441030000|2021-12-02 10:30:30|4192.64|4192.64|4193.16|4193.16|4193.16|4193.16|4192.64|4192.64|0
1638441050000|2021-12-02 10:30:50|4191.93|4191.93|4192.05|4192.05|4192.29|4192.29|4191.93|4191.93|0
1638441080000|2021-12-02 10:31:20|4191.7|4191.7|4191.7|4191.7|4191.7|4191.7|4191.02|4191.02|0
1638441130000|2021-12-02 10:32:10|4192.38|4192.38|4192.49|4192.49|4192.49|4192.49|4192.38|4192.38|0
1638441150000|2021-12-02 10:32:30|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|0
1638441190000|2021-12-02 10:33:10|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|0
1638441220000|2021-12-02 10:33:40|4193.68|4193.68|4193.68|4193.68|4193.68|4193.68|4193.68|4193.68|0
1638441240000|2021-12-02 10:34:00|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|0
1638441270000|2021-12-02 10:34:30|4194.67|4194.67|4194.82|4194.82|4195.35|4195.35|4194.67|4194.67|0
1638441300000|2021-12-02 10:35:00|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|4195.5|0
1638441350000|2021-12-02 10:35:50|4195.67|4195.67|4195.67|4195.67|4195.67|4195.67|4195.67|4195.67|0
1638441360000|2021-12-02 10:36:00|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|4196.02|0
1638441420000|2021-12-02 10:37:00|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1638441430000|2021-12-02 10:37:10|4195|4195|4195|4195|4195|4195|4195|4195|0
1638441450000|2021-12-02 10:37:30|4195.35|4195.35|4195.67|4195.67|4195.67|4195.67|4195.35|4195.35|0
1638441460000|2021-12-02 10:37:40|4196.35|4196.35|4196.61|4196.61|4196.61|4196.61|4196.35|4196.35|0
1638441470000|2021-12-02 10:37:50|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|0
1638441510000|2021-12-02 10:38:30|4198.03|4198.03|4198.71|4198.71|4198.71|4198.71|4198.03|4198.03|0
1638441530000|2021-12-02 10:38:50|4199.76|4199.76|4201.81|4201.81|4201.81|4201.81|4199.76|4199.76|0
1638441540000|2021-12-02 10:39:00|4201.98|4201.98|4201.28|4201.28|4201.98|4201.98|4201.28|4201.28|0
1638441550000|2021-12-02 10:39:10|4201.11|4201.11|4201.61|4201.61|4201.61|4201.61|4200.93|4200.93|0
1638441570000|2021-12-02 10:39:30|4201.77|4201.77|4201.59|4201.59|4201.95|4201.95|4201.59|4201.59|0
1638441580000|2021-12-02 10:39:40|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|0
1638441630000|2021-12-02 10:40:30|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|0
1638441650000|2021-12-02 10:40:50|4202.62|4202.62|4202.97|4202.97|4202.97|4202.97|4202.62|4202.62|0
1638441660000|2021-12-02 10:41:00|4203.13|4203.13|4202.97|4202.97|4203.13|4203.13|4202.97|4202.97|0
1638441670000|2021-12-02 10:41:10|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|0
1638441680000|2021-12-02 10:41:20|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|0
1638441690000|2021-12-02 10:41:30|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|0
1638441750000|2021-12-02 10:42:30|4201.27|4201.27|4201.5|4201.5|4201.5|4201.5|4201.15|4201.15|0
1638441760000|2021-12-02 10:42:40|4200.15|4200.15|4200.15|4200.15|4200.15|4200.15|4200.15|4200.15|0
1638441780000|2021-12-02 10:43:00|4199.63|4199.63|4201.35|4201.35|4201.35|4201.35|4199.63|4199.63|0
1638441790000|2021-12-02 10:43:10|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|0
1638441800000|2021-12-02 10:43:20|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|0
1638441830000|2021-12-02 10:43:50|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|4202.05|0
1638441840000|2021-12-02 10:44:00|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|4201.88|0
1638441850000|2021-12-02 10:44:10|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|0
1638441860000|2021-12-02 10:44:20|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|4200.5|0
1638441920000|2021-12-02 10:45:20|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|4200.68|0
1638441950000|2021-12-02 10:45:50|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|4201.55|0
1638441960000|2021-12-02 10:46:00|4201.73|4201.73|4202.41|4202.41|4202.41|4202.41|4201.73|4201.73|0
1638442000000|2021-12-02 10:46:40|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|4201.7|0
1638442040000|2021-12-02 10:47:20|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|0
1638442110000|2021-12-02 10:48:30|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|4200.48|0
1638442140000|2021-12-02 10:49:00|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|0
1638442150000|2021-12-02 10:49:10|4200.81|4200.81|4200.76|4200.76|4200.81|4200.81|4200.76|4200.76|0
1638442160000|2021-12-02 10:49:20|4200.49|4200.49|4200.49|4200.49|4200.49|4200.49|4200.49|4200.49|0
1638442180000|2021-12-02 10:49:40|4200.44|4200.44|4200.02|4200.02|4200.44|4200.44|4200.02|4200.02|0
1638442190000|2021-12-02 10:49:50|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|4199.34|0
1638442200000|2021-12-02 10:50:00|4199.29|4199.29|4199.98|4199.98|4199.98|4199.98|4199.29|4199.29|0
1638442210000|2021-12-02 10:50:10|4200.03|4200.03|4200.54|4200.54|4200.54|4200.54|4200.03|4200.03|0
1638442220000|2021-12-02 10:50:20|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|0
1638442230000|2021-12-02 10:50:30|4200.19|4200.19|4200.87|4200.87|4200.87|4200.87|4200.19|4200.19|0
1638442240000|2021-12-02 10:50:40|4201.22|4201.22|4201.69|4201.69|4201.69|4201.69|4201.22|4201.22|0
1638442250000|2021-12-02 10:50:50|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|4201.81|0
1638442270000|2021-12-02 10:51:10|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|0
1638442280000|2021-12-02 10:51:20|4201.89|4201.89|4201.83|4201.83|4201.89|4201.89|4201.83|4201.83|0
1638442290000|2021-12-02 10:51:30|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1638442300000|2021-12-02 10:51:40|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|0
1638442310000|2021-12-02 10:51:50|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|0
1638442340000|2021-12-02 10:52:20|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|0
1638442350000|2021-12-02 10:52:30|4200.22|4200.22|4199.55|4199.55|4200.22|4200.22|4199.55|4199.55|0
1638442400000|2021-12-02 10:53:20|4200.25|4200.25|4199.52|4199.52|4200.92|4200.92|4199.52|4199.52|0
1638442410000|2021-12-02 10:53:30|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|0
1638442450000|2021-12-02 10:54:10|4201.27|4201.27|4201.27|4201.27|4201.27|4201.27|4201.27|4201.27|0
1638442460000|2021-12-02 10:54:20|4200.22|4200.22|4199.7|4199.7|4200.22|4200.22|4199.7|4199.7|0
1638442470000|2021-12-02 10:54:30|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|4198.47|0
1638442480000|2021-12-02 10:54:40|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|4198.64|0
1638442490000|2021-12-02 10:54:50|4198.91|4198.91|4198.91|4198.91|4199.08|4199.08|4198.91|4198.91|0
1638442510000|2021-12-02 10:55:10|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|4198.74|0
1638442550000|2021-12-02 10:55:50|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|0
1638442560000|2021-12-02 10:56:00|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|0
1638442600000|2021-12-02 10:56:40|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|4198.15|0
1638442630000|2021-12-02 10:57:10|4198.32|4198.32|4198.32|4198.32|4198.32|4198.32|4198.32|4198.32|0
1638442670000|2021-12-02 10:57:50|4199|4199|4199.35|4199.35|4199.35|4199.35|4199|4199|0
1638442680000|2021-12-02 10:58:00|4199.7|4199.7|4199.7|4199.7|4199.7|4199.7|4199.7|4199.7|0
1638442690000|2021-12-02 10:58:10|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|0
1638442720000|2021-12-02 10:58:40|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|0
1638442740000|2021-12-02 10:59:00|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|4199.35|0
1638442750000|2021-12-02 10:59:10|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|4198.3|0
1638442800000|2021-12-02 11:00:00|4198.65|4198.65|4198.82|4198.82|4198.82|4198.82|4198.65|4198.65|0
1638442810000|2021-12-02 11:00:10|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|4198.12|0
1638442840000|2021-12-02 11:00:40|4198.82|4198.82|4198.82|4198.82|4198.82|4198.82|4198.82|4198.82|0
1638442890000|2021-12-02 11:01:30|4198.93|4198.93|4197.58|4197.58|4198.93|4198.93|4197.58|4197.58|0
1638442900000|2021-12-02 11:01:40|4197.4|4197.4|4196.38|4196.38|4197.4|4197.4|4196.38|4196.38|0
1638442930000|2021-12-02 11:02:10|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|0
1638442950000|2021-12-02 11:02:30|4195.51|4195.51|4195.34|4195.34|4195.51|4195.51|4195.34|4195.34|0
1638442960000|2021-12-02 11:02:40|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|4195.16|0
1638442970000|2021-12-02 11:02:50|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|0
1638443010000|2021-12-02 11:03:30|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|4196.19|0
1638443030000|2021-12-02 11:03:50|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|0
1638443060000|2021-12-02 11:04:20|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|0
1638443080000|2021-12-02 11:04:40|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|0
1638443100000|2021-12-02 11:05:00|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|0
1638443160000|2021-12-02 11:06:00|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|0
1638443190000|2021-12-02 11:06:30|4193.28|4193.28|4192.61|4192.61|4193.28|4193.28|4192.61|4192.61|0
1638443200000|2021-12-02 11:06:40|4192.34|4192.34|4191.67|4191.67|4192.34|4192.34|4191.67|4191.67|0
1638443220000|2021-12-02 11:07:00|4191.79|4191.79|4191.9|4191.9|4191.9|4191.9|4191.79|4191.79|0
1638443240000|2021-12-02 11:07:20|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|4191.74|0
1638443290000|2021-12-02 11:08:10|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|4192.42|0
1638443300000|2021-12-02 11:08:20|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|0
1638443320000|2021-12-02 11:08:40|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|4192.94|0
1638443360000|2021-12-02 11:09:20|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|0
1638443370000|2021-12-02 11:09:30|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|4193.79|0
1638443380000|2021-12-02 11:09:40|4193.44|4193.44|4192.92|4192.92|4193.44|4193.44|4192.92|4192.92|0
1638443410000|2021-12-02 11:10:10|4192.8|4192.8|4192.68|4192.68|4192.8|4192.8|4192.68|4192.68|0
1638443440000|2021-12-02 11:10:40|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|4192.51|0
1638443510000|2021-12-02 11:11:50|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|4192.33|0
1638443520000|2021-12-02 11:12:00|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|0
1638443540000|2021-12-02 11:12:20|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|4190.93|0
1638443550000|2021-12-02 11:12:30|4191.63|4191.63|4191.63|4191.63|4191.63|4191.63|4191.63|4191.63|0
1638443580000|2021-12-02 11:13:00|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|4191.47|0
1638443590000|2021-12-02 11:13:10|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|0
1638443600000|2021-12-02 11:13:20|4190.94|4190.94|4189.75|4189.75|4190.94|4190.94|4189.75|4189.75|0
1638443640000|2021-12-02 11:14:00|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|4188.88|0
1638443650000|2021-12-02 11:14:10|4190.1|4190.1|4190.27|4190.27|4190.27|4190.27|4190.1|4190.1|0
1638443700000|2021-12-02 11:15:00|4189.57|4189.57|4189.57|4189.57|4189.57|4189.57|4189.57|4189.57|0
1638443710000|2021-12-02 11:15:10|4190.44|4190.44|4190.62|4190.62|4190.62|4190.62|4190.44|4190.44|0
1638443740000|2021-12-02 11:15:40|4189.94|4189.94|4189.07|4189.07|4189.94|4189.94|4189.07|4189.07|0
1638443750000|2021-12-02 11:15:50|4189.24|4189.24|4189.24|4189.24|4189.24|4189.24|4189.24|4189.24|0
1638443760000|2021-12-02 11:16:00|4188.54|4188.54|4188.19|4188.19|4188.54|4188.54|4188.19|4188.19|0
1638443850000|2021-12-02 11:17:30|4188.54|4188.54|4188.54|4188.54|4188.54|4188.54|4188.54|4188.54|0
1638443890000|2021-12-02 11:18:10|4188.89|4188.89|4188.89|4188.89|4188.89|4188.89|4188.89|4188.89|0
1638443920000|2021-12-02 11:18:40|4188.54|4188.54|4187.81|4187.81|4188.54|4188.54|4187.81|4187.81|0
1638443940000|2021-12-02 11:19:00|4186.94|4186.94|4186.76|4186.76|4186.94|4186.94|4186.76|4186.76|0
1638443970000|2021-12-02 11:19:30|4186.71|4186.71|4186.88|4186.88|4186.88|4186.88|4186.71|4186.71|0
1638443980000|2021-12-02 11:19:40|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|0
1638444030000|2021-12-02 11:20:30|4185.88|4185.88|4186.22|4186.22|4186.22|4186.22|4185.88|4185.88|0
1638444040000|2021-12-02 11:20:40|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1638444070000|2021-12-02 11:21:10|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|0
1638444090000|2021-12-02 11:21:30|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|0
1638444170000|2021-12-02 11:22:50|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|4186.19|0
1638444220000|2021-12-02 11:23:40|4186.03|4186.03|4186.03|4186.03|4186.03|4186.03|4186.03|4186.03|0
1638444240000|2021-12-02 11:24:00|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|0
1638444260000|2021-12-02 11:24:20|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|0
1638444270000|2021-12-02 11:24:30|4185.58|4185.58|4185.58|4185.58|4185.58|4185.58|4185.58|4185.58|0
1638444280000|2021-12-02 11:24:40|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|0
1638444330000|2021-12-02 11:25:30|4186.21|4186.21|4186.31|4186.31|4186.31|4186.31|4186.21|4186.21|0
1638444340000|2021-12-02 11:25:40|4186.14|4186.14|4186.31|4186.31|4186.49|4186.49|4186.14|4186.14|0
1638444380000|2021-12-02 11:26:20|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|4186.42|0
1638444410000|2021-12-02 11:26:50|4186.18|4186.18|4185.66|4185.66|4186.18|4186.18|4185.66|4185.66|0
1638444420000|2021-12-02 11:27:00|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|4186.36|0
1638444480000|2021-12-02 11:28:00|4186.18|4186.18|4186.18|4186.18|4186.18|4186.18|4186.18|4186.18|0
1638444500000|2021-12-02 11:28:20|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|0
1638444520000|2021-12-02 11:28:40|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|0
1638444600000|2021-12-02 11:30:00|4187.23|4187.23|4187.59|4187.59|4187.59|4187.59|4187.23|4187.23|0
1638444700000|2021-12-02 11:31:40|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|0
1638444740000|2021-12-02 11:32:20|4186.88|4186.88|4186.21|4186.21|4186.88|4186.88|4186.21|4186.21|0
1638444750000|2021-12-02 11:32:30|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|4185.86|0
1638444840000|2021-12-02 11:34:00|4186.91|4186.91|4186.91|4186.91|4186.91|4186.91|4186.91|4186.91|0
1638444860000|2021-12-02 11:34:20|4186.73|4186.73|4186.38|4186.38|4186.73|4186.73|4186.38|4186.38|0
1638444870000|2021-12-02 11:34:30|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|0
1638444920000|2021-12-02 11:35:20|4185.31|4185.31|4185.31|4185.31|4185.31|4185.31|4185.31|4185.31|0
1638444930000|2021-12-02 11:35:30|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|0
1638444960000|2021-12-02 11:36:00|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|0
1638444980000|2021-12-02 11:36:20|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|0
1638444990000|2021-12-02 11:36:30|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|0
1638445030000|2021-12-02 11:37:10|4185.68|4185.68|4185.01|4185.01|4185.68|4185.68|4185.01|4185.01|0
1638445060000|2021-12-02 11:37:40|4184.58|4184.58|4184.69|4184.69|4184.69|4184.69|4184.58|4184.58|0
1638445070000|2021-12-02 11:37:50|4185.37|4185.37|4185.37|4185.37|4185.37|4185.37|4185.37|4185.37|0
1638445100000|2021-12-02 11:38:20|4185.54|4185.54|4185.54|4185.54|4185.54|4185.54|4185.54|4185.54|0
1638445260000|2021-12-02 11:41:00|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|0
1638445280000|2021-12-02 11:41:20|4185.16|4185.16|4184.8|4184.8|4185.16|4185.16|4184.8|4184.8|0
1638445290000|2021-12-02 11:41:30|4184.63|4184.63|4186.03|4186.03|4186.03|4186.03|4184.63|4184.63|0
1638445300000|2021-12-02 11:41:40|4185.91|4185.91|4185.51|4185.51|4186.03|4186.03|4185.51|4185.51|0
1638445320000|2021-12-02 11:42:00|4184.8|4184.8|4183.95|4183.95|4184.8|4184.8|4183.95|4183.95|0
1638445360000|2021-12-02 11:42:40|4183.78|4183.78|4183.78|4183.78|4183.78|4183.78|4183.78|4183.78|0
1638445380000|2021-12-02 11:43:00|4183.62|4183.62|4184.5|4184.5|4184.5|4184.5|4183.62|4183.62|0
1638445390000|2021-12-02 11:43:10|4184.15|4184.15|4183.97|4183.97|4184.15|4184.15|4183.97|4183.97|0
1638445410000|2021-12-02 11:43:30|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|0
1638445500000|2021-12-02 11:45:00|4184.04|4184.04|4183.92|4183.92|4184.04|4184.04|4183.92|4183.92|0
1638445510000|2021-12-02 11:45:10|4183.05|4183.05|4182.52|4182.52|4183.4|4183.4|4182.17|4182.17|0
1638445520000|2021-12-02 11:45:20|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|4182.7|0
1638445530000|2021-12-02 11:45:30|4183.22|4183.22|4183.4|4183.4|4183.4|4183.4|4183.22|4183.22|0
1638445580000|2021-12-02 11:46:20|4184.6|4184.6|4185.13|4185.13|4185.13|4185.13|4184.6|4184.6|0
1638445600000|2021-12-02 11:46:40|4184.6|4184.6|4184.6|4184.6|4184.6|4184.6|4184.6|4184.6|0
1638445620000|2021-12-02 11:47:00|4185.3|4185.3|4185.13|4185.13|4185.3|4185.3|4185.13|4185.13|0
1638445670000|2021-12-02 11:47:50|4185.8|4185.8|4185.8|4185.8|4185.8|4185.8|4185.8|4185.8|0
1638445720000|2021-12-02 11:48:40|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|0
1638445750000|2021-12-02 11:49:10|4185.1|4185.1|4185.45|4185.45|4185.45|4185.45|4185.1|4185.1|0
1638445760000|2021-12-02 11:49:20|4185.27|4185.27|4185.45|4185.45|4185.45|4185.45|4185.27|4185.27|0
1638445790000|2021-12-02 11:49:50|4185.63|4185.63|4185.98|4185.98|4185.98|4185.98|4185.63|4185.63|0
1638445800000|2021-12-02 11:50:00|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1638445810000|2021-12-02 11:50:10|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|0
1638445840000|2021-12-02 11:50:40|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1638445850000|2021-12-02 11:50:50|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|0
1638445880000|2021-12-02 11:51:20|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|4184.98|0
1638445890000|2021-12-02 11:51:30|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|0
1638445910000|2021-12-02 11:51:50|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|0
1638445940000|2021-12-02 11:52:20|4184.1|4184.1|4183.09|4183.09|4184.1|4184.1|4183.09|4183.09|0
1638445960000|2021-12-02 11:52:40|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1638445980000|2021-12-02 11:53:00|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|0
1638446010000|2021-12-02 11:53:30|4182.92|4182.92|4183.07|4183.07|4183.07|4183.07|4182.92|4182.92|0
1638446020000|2021-12-02 11:53:40|4182.55|4182.55|4182.9|4182.9|4182.9|4182.9|4182.55|4182.55|0
1638446040000|2021-12-02 11:54:00|4183.07|4183.07|4182.9|4182.9|4183.07|4183.07|4182.9|4182.9|0
1638446050000|2021-12-02 11:54:10|4182.63|4182.63|4181.97|4181.97|4182.7|4182.7|4181.97|4181.97|0
1638446060000|2021-12-02 11:54:20|4182.15|4182.15|4181.96|4181.96|4182.15|4182.15|4181.8|4181.8|0
1638446080000|2021-12-02 11:54:40|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|0
1638446140000|2021-12-02 11:55:40|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|0
1638446150000|2021-12-02 11:55:50|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|0
1638446200000|2021-12-02 11:56:40|4182.28|4182.28|4182.63|4182.63|4182.63|4182.63|4182.28|4182.28|0
1638446230000|2021-12-02 11:57:10|4181.93|4181.93|4181.43|4181.43|4182.1|4182.1|4181.43|4181.43|0
1638446250000|2021-12-02 11:57:30|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|0
1638446270000|2021-12-02 11:57:50|4181.08|4181.08|4181.25|4181.25|4181.25|4181.25|4181.08|4181.08|0
1638446280000|2021-12-02 11:58:00|4181.78|4181.78|4182.29|4182.29|4182.29|4182.29|4181.78|4181.78|0
1638446310000|2021-12-02 11:58:30|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|4182.34|0
1638446350000|2021-12-02 11:59:10|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|0
1638446370000|2021-12-02 11:59:30|4182.9|4182.9|4181.19|4181.19|4182.9|4182.9|4181.19|4181.19|0
1638446380000|2021-12-02 11:59:40|4181.01|4181.01|4180.16|4180.16|4181.01|4181.01|4180.16|4180.16|0
1638446400000|2021-12-02 12:00:00|4180.21|4180.21|4180.21|4180.21|4180.21|4180.21|4180.21|4180.21|0
1638446410000|2021-12-02 12:00:10|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|0
1638446430000|2021-12-02 12:00:30|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|0
1638446440000|2021-12-02 12:00:40|4180.85|4180.85|4180.91|4180.91|4181.03|4181.03|4180.85|4180.85|0
1638446450000|2021-12-02 12:00:50|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|0
1638446470000|2021-12-02 12:01:10|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|0
1638446500000|2021-12-02 12:01:40|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|4182.59|0
1638446520000|2021-12-02 12:02:00|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|4182.71|0
1638446530000|2021-12-02 12:02:10|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|0
1638446550000|2021-12-02 12:02:30|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|4183.5|0
1638446560000|2021-12-02 12:02:40|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|4183.97|0
1638446570000|2021-12-02 12:02:50|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|0
1638446630000|2021-12-02 12:03:50|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|4185.05|0
1638446640000|2021-12-02 12:04:00|4184.53|4184.53|4184.18|4184.18|4184.53|4184.53|4184.18|4184.18|0
1638446700000|2021-12-02 12:05:00|4183.5|4183.5|4182.71|4182.71|4183.5|4183.5|4182.71|4182.71|0
1638446720000|2021-12-02 12:05:20|4182.18|4182.18|4182.88|4182.88|4182.88|4182.88|4182.18|4182.18|0
1638446780000|2021-12-02 12:06:20|4182.21|4182.21|4182.88|4182.88|4182.88|4182.88|4182.21|4182.21|0
1638446790000|2021-12-02 12:06:30|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|0
1638446820000|2021-12-02 12:07:00|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1638446830000|2021-12-02 12:07:10|4182.18|4182.18|4183.36|4183.36|4183.85|4183.85|4182.18|4182.18|0
1638446920000|2021-12-02 12:08:40|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|4182.83|0
1638446940000|2021-12-02 12:09:00|4182.14|4182.14|4181.81|4181.81|4182.14|4182.14|4181.81|4181.81|0
1638446960000|2021-12-02 12:09:20|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|0
1638446980000|2021-12-02 12:09:40|4180.42|4180.42|4180.94|4180.94|4180.94|4180.94|4180.42|4180.42|0
1638446990000|2021-12-02 12:09:50|4180.59|4180.59|4180.24|4180.24|4180.59|4180.59|4180.07|4180.07|0
1638447000000|2021-12-02 12:10:00|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|0
1638447010000|2021-12-02 12:10:10|4180.94|4180.94|4180.94|4180.94|4180.94|4180.94|4180.94|4180.94|0
1638447020000|2021-12-02 12:10:20|4181.11|4181.11|4180.23|4180.23|4181.11|4181.11|4180.23|4180.23|0
1638447030000|2021-12-02 12:10:30|4180.4|4180.4|4179.88|4179.88|4180.4|4180.4|4179.88|4179.88|0
1638447070000|2021-12-02 12:11:10|4180.4|4180.4|4180.4|4180.4|4180.4|4180.4|4180.4|4180.4|0
1638447100000|2021-12-02 12:11:40|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|0
1638447120000|2021-12-02 12:12:00|4179.55|4179.55|4179.2|4179.2|4179.55|4179.55|4179.04|4179.04|0
1638447130000|2021-12-02 12:12:10|4179.9|4179.9|4180.93|4180.93|4180.93|4180.93|4179.9|4179.9|0
1638447150000|2021-12-02 12:12:30|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|0
1638447170000|2021-12-02 12:12:50|4181.77|4181.77|4182.29|4182.29|4182.47|4182.47|4181.77|4181.77|0
1638447190000|2021-12-02 12:13:10|4182.82|4182.82|4183|4183|4183.17|4183.17|4182.82|4182.82|0
1638447210000|2021-12-02 12:13:30|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|4183.17|0
1638447230000|2021-12-02 12:13:50|4182.82|4182.82|4182.82|4182.82|4182.82|4182.82|4182.82|4182.82|0
1638447240000|2021-12-02 12:14:00|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|0
1638447250000|2021-12-02 12:14:10|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|0
1638447350000|2021-12-02 12:15:50|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|0
1638447360000|2021-12-02 12:16:00|4181.91|4181.91|4181.04|4181.04|4181.91|4181.91|4181.04|4181.04|0
1638447370000|2021-12-02 12:16:10|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|0
1638447380000|2021-12-02 12:16:20|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|0
1638447420000|2021-12-02 12:17:00|4179.27|4179.27|4179.57|4179.57|4179.57|4179.57|4179.27|4179.27|0
1638447430000|2021-12-02 12:17:10|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|0
1638447450000|2021-12-02 12:17:30|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|4180.51|0
1638447500000|2021-12-02 12:18:20|4180.34|4180.34|4179.99|4179.99|4180.34|4180.34|4179.99|4179.99|0
1638447510000|2021-12-02 12:18:30|4180.34|4180.34|4181.02|4181.02|4181.02|4181.02|4180.34|4180.34|0
1638447530000|2021-12-02 12:18:50|4179.97|4179.97|4179.29|4179.29|4179.97|4179.97|4179.29|4179.29|0
1638447540000|2021-12-02 12:19:00|4178.59|4178.59|4178.59|4178.59|4178.59|4178.59|4178.59|4178.59|0
1638447590000|2021-12-02 12:19:50|4178.41|4178.41|4177.91|4177.91|4178.41|4178.41|4177.56|4177.56|0
1638447600000|2021-12-02 12:20:00|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|0
1638447630000|2021-12-02 12:20:30|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|0
1638447660000|2021-12-02 12:21:00|4179.14|4179.14|4178.97|4178.97|4179.14|4179.14|4178.97|4178.97|0
1638447700000|2021-12-02 12:21:40|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|0
1638447730000|2021-12-02 12:22:10|4179.14|4179.14|4178.44|4178.44|4179.14|4179.14|4178.44|4178.44|0
1638447770000|2021-12-02 12:22:50|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|0
1638447800000|2021-12-02 12:23:20|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|0
1638447810000|2021-12-02 12:23:30|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|0
1638447910000|2021-12-02 12:25:10|4178.94|4178.94|4179.12|4179.12|4179.12|4179.12|4178.94|4178.94|0
1638447920000|2021-12-02 12:25:20|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|0
1638447950000|2021-12-02 12:25:50|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|4178.09|0
1638447960000|2021-12-02 12:26:00|4178.76|4178.76|4178.41|4178.41|4178.76|4178.76|4178.41|4178.41|0
1638448000000|2021-12-02 12:26:40|4177.06|4177.06|4177.06|4177.06|4177.06|4177.06|4177.06|4177.06|0
1638448010000|2021-12-02 12:26:50|4176.36|4176.36|4176.36|4176.36|4176.36|4176.36|4176.36|4176.36|0
1638448030000|2021-12-02 12:27:10|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|0
1638448050000|2021-12-02 12:27:30|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|0
1638448060000|2021-12-02 12:27:40|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|0
1638448070000|2021-12-02 12:27:50|4175.86|4175.86|4176.71|4176.71|4176.71|4176.71|4175.86|4175.86|0
1638448110000|2021-12-02 12:28:30|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|0
1638448120000|2021-12-02 12:28:40|4175.51|4175.51|4175.51|4175.51|4175.51|4175.51|4175.51|4175.51|0
1638448140000|2021-12-02 12:29:00|4175.16|4175.16|4175.51|4175.51|4175.51|4175.51|4175.16|4175.16|0
1638448150000|2021-12-02 12:29:10|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|4176.19|0
1638448170000|2021-12-02 12:29:30|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|0
1638448180000|2021-12-02 12:29:40|4177.02|4177.02|4177.2|4177.2|4177.2|4177.2|4177.02|4177.02|0
1638448200000|2021-12-02 12:30:00|4177.02|4177.02|4176.35|4176.35|4177.02|4177.02|4176.35|4176.35|0
1638448210000|2021-12-02 12:30:10|4176|4176|4175.43|4175.43|4176|4176|4175.32|4175.32|0
1638448230000|2021-12-02 12:30:30|4175.25|4175.25|4175.25|4175.25|4175.25|4175.25|4175.25|4175.25|0
1638448290000|2021-12-02 12:31:30|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|0
1638448300000|2021-12-02 12:31:40|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|0
1638448320000|2021-12-02 12:32:00|4175.87|4175.87|4175.02|4175.02|4175.87|4175.87|4174.67|4174.67|0
1638448330000|2021-12-02 12:32:10|4174.86|4174.86|4174.51|4174.51|4174.86|4174.86|4174.51|4174.51|0
1638448340000|2021-12-02 12:32:20|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|0
1638448350000|2021-12-02 12:32:30|4174.47|4174.47|4174.15|4174.15|4174.47|4174.47|4173.8|4173.8|0
1638448360000|2021-12-02 12:32:40|4174.31|4174.31|4174.32|4174.32|4174.32|4174.32|4174.15|4174.15|0
1638448370000|2021-12-02 12:32:50|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|0
1638448390000|2021-12-02 12:33:10|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|0
1638448410000|2021-12-02 12:33:30|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|0
1638448420000|2021-12-02 12:33:40|4174.5|4174.5|4175.17|4175.17|4175.17|4175.17|4174.5|4174.5|0
1638448430000|2021-12-02 12:33:50|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1638448480000|2021-12-02 12:34:40|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|0
1638448540000|2021-12-02 12:35:40|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|4175.35|0
1638448560000|2021-12-02 12:36:00|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|4175.17|0
1638448610000|2021-12-02 12:36:50|4175.85|4175.85|4177.43|4177.43|4177.43|4177.43|4175.85|4175.85|0
1638448620000|2021-12-02 12:37:00|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|0
1638448630000|2021-12-02 12:37:10|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|0
1638448640000|2021-12-02 12:37:20|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|4175.52|0
1638448650000|2021-12-02 12:37:30|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|0
1638448670000|2021-12-02 12:37:50|4175.65|4175.65|4175.65|4175.65|4175.65|4175.65|4175.65|4175.65|0
1638448680000|2021-12-02 12:38:00|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|0
1638448690000|2021-12-02 12:38:10|4176|4176|4175.31|4175.31|4176|4176|4175.31|4175.31|0
1638448700000|2021-12-02 12:38:20|4175.26|4175.26|4175.21|4175.21|4175.26|4175.26|4175.21|4175.21|0
1638448710000|2021-12-02 12:38:30|4175.1|4175.1|4175.26|4175.26|4175.26|4175.26|4175.1|4175.1|0
1638448720000|2021-12-02 12:38:40|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|0
1638448760000|2021-12-02 12:39:20|4176.31|4176.31|4175.78|4175.78|4176.31|4176.31|4175.61|4175.61|0
1638448770000|2021-12-02 12:39:30|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|0
1638448800000|2021-12-02 12:40:00|4175.5|4175.5|4174.8|4174.8|4175.5|4175.5|4174.8|4174.8|0
1638448810000|2021-12-02 12:40:10|4172.77|4172.77|4172.51|4172.51|4172.77|4172.77|4172.51|4172.51|0
1638448820000|2021-12-02 12:40:20|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|0
1638448830000|2021-12-02 12:40:30|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|4172.62|0
1638448840000|2021-12-02 12:40:40|4173.29|4173.29|4171.59|4171.59|4173.29|4173.29|4171.59|4171.59|0
1638448850000|2021-12-02 12:40:50|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|0
1638448860000|2021-12-02 12:41:00|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|0
1638448920000|2021-12-02 12:42:00|4172.62|4172.62|4172.77|4172.77|4172.77|4172.77|4172.62|4172.62|0
1638448930000|2021-12-02 12:42:10|4172.88|4172.88|4172.23|4172.23|4172.88|4172.88|4172.23|4172.23|0
1638448940000|2021-12-02 12:42:20|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|0
1638448960000|2021-12-02 12:42:40|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|0
1638448970000|2021-12-02 12:42:50|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|4171.55|0
1638448980000|2021-12-02 12:43:00|4170.85|4170.85|4171.03|4171.03|4171.03|4171.03|4170.85|4170.85|0
1638448990000|2021-12-02 12:43:10|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|0
1638449040000|2021-12-02 12:44:00|4172.26|4172.26|4173.97|4173.97|4173.97|4173.97|4172.26|4172.26|0
1638449110000|2021-12-02 12:45:10|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1638449140000|2021-12-02 12:45:40|4175.17|4175.17|4175.35|4175.35|4175.35|4175.35|4175.17|4175.17|0
1638449160000|2021-12-02 12:46:00|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|4175.87|0
1638449170000|2021-12-02 12:46:10|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|4176.55|0
1638449220000|2021-12-02 12:47:00|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|4175.5|0
1638449240000|2021-12-02 12:47:20|4174.82|4174.82|4174.41|4174.41|4174.82|4174.82|4174.3|4174.3|0
1638449250000|2021-12-02 12:47:30|4174.76|4174.76|4174.59|4174.59|4174.94|4174.94|4174.59|4174.59|0
1638449260000|2021-12-02 12:47:40|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|0
1638449280000|2021-12-02 12:48:00|4174.76|4174.76|4175.34|4175.34|4175.34|4175.34|4174.76|4174.76|0
1638449300000|2021-12-02 12:48:20|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|0
1638449310000|2021-12-02 12:48:30|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|0
1638449320000|2021-12-02 12:48:40|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|0
1638449330000|2021-12-02 12:48:50|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|4176.33|0
1638449350000|2021-12-02 12:49:10|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|4177.21|0
1638449360000|2021-12-02 12:49:20|4177.37|4177.37|4178.04|4178.04|4178.04|4178.04|4177.37|4177.37|0
1638449380000|2021-12-02 12:49:40|4177.21|4177.21|4176.86|4176.86|4177.21|4177.21|4176.86|4176.86|0
1638449390000|2021-12-02 12:49:50|4176.75|4176.75|4176.7|4176.7|4176.75|4176.75|4176.7|4176.7|0
1638449430000|2021-12-02 12:50:30|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|0
1638449450000|2021-12-02 12:50:50|4175.47|4175.47|4175.29|4175.29|4175.47|4175.47|4175.29|4175.29|0
1638449480000|2021-12-02 12:51:20|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|4174.77|0
1638449490000|2021-12-02 12:51:30|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|0
1638449510000|2021-12-02 12:51:50|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|0
1638449520000|2021-12-02 12:52:00|4174.24|4174.24|4173.57|4173.57|4174.24|4174.24|4173.57|4173.57|0
1638449530000|2021-12-02 12:52:10|4173.92|4173.92|4173.92|4173.92|4173.92|4173.92|4173.92|4173.92|0
1638449540000|2021-12-02 12:52:20|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|0
1638449570000|2021-12-02 12:52:50|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|0
1638449580000|2021-12-02 12:53:00|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|0
1638449600000|2021-12-02 12:53:20|4174.71|4174.71|4174.54|4174.54|4174.71|4174.71|4174.54|4174.54|0
1638449610000|2021-12-02 12:53:30|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|0
1638449620000|2021-12-02 12:53:40|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|0
1638449640000|2021-12-02 12:54:00|4174.69|4174.69|4174.69|4174.69|4174.69|4174.69|4174.69|4174.69|0
1638449650000|2021-12-02 12:54:10|4174.63|4174.63|4174.69|4174.69|4174.69|4174.69|4174.63|4174.63|0
1638449660000|2021-12-02 12:54:20|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|0
1638449670000|2021-12-02 12:54:30|4174.53|4174.53|4174.53|4174.53|4174.53|4174.53|4174.53|4174.53|0
1638449700000|2021-12-02 12:55:00|4174.42|4174.42|4174.32|4174.32|4174.42|4174.42|4174.32|4174.32|0
1638449720000|2021-12-02 12:55:20|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|0
1638449760000|2021-12-02 12:56:00|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|0
1638449770000|2021-12-02 12:56:10|4175.94|4175.94|4175.89|4175.89|4175.94|4175.94|4175.89|4175.89|0
1638449780000|2021-12-02 12:56:20|4175.01|4175.01|4175.31|4175.31|4175.31|4175.31|4175.01|4175.01|0
1638449790000|2021-12-02 12:56:30|4175.36|4175.36|4175.36|4175.36|4175.36|4175.36|4175.36|4175.36|0
1638449800000|2021-12-02 12:56:40|4175.15|4175.15|4175.15|4175.15|4175.15|4175.15|4175.15|4175.15|0
1638449820000|2021-12-02 12:57:00|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|4175.67|0
1638449840000|2021-12-02 12:57:20|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|4175.83|0
1638449850000|2021-12-02 12:57:30|4176.18|4176.18|4176.86|4176.86|4176.86|4176.86|4176.18|4176.18|0
1638449860000|2021-12-02 12:57:40|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|0
1638449870000|2021-12-02 12:57:50|4177.28|4177.28|4177.28|4177.28|4177.28|4177.28|4177.28|4177.28|0
1638449880000|2021-12-02 12:58:00|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|4177.23|0
1638449890000|2021-12-02 12:58:10|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|4177.17|0
1638449900000|2021-12-02 12:58:20|4177.33|4177.33|4176.45|4176.45|4177.33|4177.33|4176.45|4176.45|0
1638449910000|2021-12-02 12:58:30|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|0
1638449920000|2021-12-02 12:58:40|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|0
1638449930000|2021-12-02 12:58:50|4176.24|4176.24|4176.3|4176.3|4176.3|4176.3|4176.19|4176.19|0
1638449960000|2021-12-02 12:59:20|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|0
1638449970000|2021-12-02 12:59:30|4176.98|4176.98|4176.98|4176.98|4176.98|4176.98|4176.98|4176.98|0
1638449980000|2021-12-02 12:59:40|4176.3|4176.3|4175.99|4175.99|4176.3|4176.3|4175.99|4175.99|0
1638449990000|2021-12-02 12:59:50|4175.88|4175.88|4175.83|4175.83|4175.88|4175.88|4175.83|4175.83|0
1638450000000|2021-12-02 13:00:00|4175.99|4175.99|4176.09|4176.09|4176.09|4176.09|4175.99|4175.99|0
1638450010000|2021-12-02 13:00:10|4175.99|4175.99|4176.04|4176.04|4176.04|4176.04|4175.99|4175.99|0
1638450020000|2021-12-02 13:00:20|4175.94|4175.94|4175.88|4175.88|4176.06|4176.06|4175.88|4175.88|0
1638450030000|2021-12-02 13:00:30|4175.83|4175.83|4175.9|4175.9|4176.01|4176.01|4175.83|4175.83|0
1638450040000|2021-12-02 13:00:40|4175.73|4175.73|4175.73|4175.73|4175.73|4175.73|4175.73|4175.73|0
1638450060000|2021-12-02 13:01:00|4175.67|4175.67|4175.51|4175.51|4175.67|4175.67|4175.51|4175.51|0
1638450080000|2021-12-02 13:01:20|4175.78|4175.78|4176.13|4176.13|4176.13|4176.13|4175.78|4175.78|0
1638450090000|2021-12-02 13:01:30|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|4176.3|0
1638450100000|2021-12-02 13:01:40|4176.04|4176.04|4176.34|4176.34|4176.34|4176.34|4175.99|4175.99|0
1638450110000|2021-12-02 13:01:50|4176.23|4176.23|4176.08|4176.08|4176.23|4176.23|4176.08|4176.08|0
1638450120000|2021-12-02 13:02:00|4176.75|4176.75|4178.03|4178.03|4178.72|4178.72|4176.75|4176.75|0
1638450130000|2021-12-02 13:02:10|4177.98|4177.98|4177.87|4177.87|4177.98|4177.98|4177.87|4177.87|0
1638450150000|2021-12-02 13:02:30|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|0
1638450160000|2021-12-02 13:02:40|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|0
1638450170000|2021-12-02 13:02:50|4178.17|4178.17|4178.17|4178.17|4178.17|4178.17|4178.17|4178.17|0
1638450180000|2021-12-02 13:03:00|4178.28|4178.28|4178.49|4178.49|4178.49|4178.49|4178.28|4178.28|0
1638450240000|2021-12-02 13:04:00|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|4179.19|0
1638450260000|2021-12-02 13:04:20|4179.87|4179.87|4180.04|4180.04|4180.04|4180.04|4179.87|4179.87|0
1638450270000|2021-12-02 13:04:30|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|4180.22|0
1638450280000|2021-12-02 13:04:40|4180.57|4180.57|4181.24|4181.24|4181.24|4181.24|4180.57|4180.57|0
1638450290000|2021-12-02 13:04:50|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|0
1638450340000|2021-12-02 13:05:40|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|0
1638450380000|2021-12-02 13:06:20|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|0
1638450390000|2021-12-02 13:06:30|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|4181.42|0
1638450450000|2021-12-02 13:07:30|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|0
1638450480000|2021-12-02 13:08:00|4182.33|4182.33|4182.28|4182.28|4182.33|4182.33|4182.28|4182.28|0
1638450490000|2021-12-02 13:08:10|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|0
1638450540000|2021-12-02 13:09:00|4183.52|4183.52|4182.54|4182.54|4183.52|4183.52|4182.54|4182.54|0
1638450550000|2021-12-02 13:09:10|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|4181.87|0
1638450570000|2021-12-02 13:09:30|4182.04|4182.04|4182.72|4182.72|4182.72|4182.72|4182.04|4182.04|0
1638450610000|2021-12-02 13:10:10|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|0
1638450620000|2021-12-02 13:10:20|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|0
1638450650000|2021-12-02 13:10:50|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|4183.65|0
1638450660000|2021-12-02 13:11:00|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|0
1638450710000|2021-12-02 13:11:50|4183.56|4183.56|4183.85|4183.85|4183.85|4183.85|4183.56|4183.56|0
1638450720000|2021-12-02 13:12:00|4184.38|4184.38|4184.38|4184.38|4184.38|4184.38|4184.38|4184.38|0
1638450740000|2021-12-02 13:12:20|4184.03|4184.03|4183.67|4183.67|4184.03|4184.03|4183.67|4183.67|0
1638450750000|2021-12-02 13:12:30|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|4183.53|0
1638450790000|2021-12-02 13:13:10|4185.08|4185.08|4185.08|4185.08|4185.08|4185.08|4185.08|4185.08|0
1638450800000|2021-12-02 13:13:20|4185.23|4185.23|4185.23|4185.23|4185.23|4185.23|4185.23|4185.23|0
1638450890000|2021-12-02 13:14:50|4184.7|4184.7|4184.18|4184.18|4184.7|4184.7|4184.18|4184.18|0
1638450900000|2021-12-02 13:15:00|4184.35|4184.35|4183.82|4183.82|4184.35|4184.35|4183.82|4183.82|0
1638450910000|2021-12-02 13:15:10|4183.15|4183.15|4182.8|4182.8|4183.15|4183.15|4182.8|4182.8|0
1638450920000|2021-12-02 13:15:20|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|4183.15|0
1638450950000|2021-12-02 13:15:50|4183.27|4183.27|4183.85|4183.85|4183.85|4183.85|4183.27|4183.27|0
1638450960000|2021-12-02 13:16:00|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|0
1638450990000|2021-12-02 13:16:30|4183.47|4183.47|4182.8|4182.8|4183.47|4183.47|4182.8|4182.8|0
1638451020000|2021-12-02 13:17:00|4183.32|4183.32|4184.35|4184.35|4184.35|4184.35|4183.32|4183.32|0
1638451030000|2021-12-02 13:17:10|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|4184.24|0
1638451100000|2021-12-02 13:18:20|4184.77|4184.77|4184.77|4184.77|4184.93|4184.93|4184.77|4184.77|0
1638451110000|2021-12-02 13:18:30|4185.3|4185.3|4185.19|4185.19|4185.3|4185.3|4185.19|4185.19|0
1638451120000|2021-12-02 13:18:40|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|0
1638451130000|2021-12-02 13:18:50|4186.03|4186.03|4185.68|4185.68|4186.03|4186.03|4185.68|4185.68|0
1638451140000|2021-12-02 13:19:00|4185.51|4185.51|4185.34|4185.34|4185.51|4185.51|4185.34|4185.34|0
1638451160000|2021-12-02 13:19:20|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|4185.51|0
1638451190000|2021-12-02 13:19:50|4184.84|4184.84|4184.84|4184.84|4184.84|4184.84|4184.84|4184.84|0
1638451200000|2021-12-02 13:20:00|4184.66|4184.66|4185.34|4185.34|4185.34|4185.34|4184.66|4184.66|0
1638451210000|2021-12-02 13:20:10|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|0
1638451230000|2021-12-02 13:20:30|4185.16|4185.16|4184.49|4184.49|4185.16|4185.16|4184.49|4184.49|0
1638451240000|2021-12-02 13:20:40|4184.84|4184.84|4185.51|4185.51|4185.51|4185.51|4184.84|4184.84|0
1638451260000|2021-12-02 13:21:00|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|4184.81|0
1638451270000|2021-12-02 13:21:10|4185.02|4185.02|4185.13|4185.13|4185.13|4185.13|4185.02|4185.02|0
1638451290000|2021-12-02 13:21:30|4184.95|4184.95|4184.78|4184.78|4184.95|4184.95|4184.78|4184.78|0
1638451300000|2021-12-02 13:21:40|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|0
1638451320000|2021-12-02 13:22:00|4184.71|4184.71|4184.13|4184.13|4184.71|4184.71|4184.13|4184.13|0
1638451330000|2021-12-02 13:22:10|4184.55|4184.55|4184.66|4184.66|4184.66|4184.66|4184.55|4184.55|0
1638451380000|2021-12-02 13:23:00|4184.76|4184.76|4184.92|4184.92|4184.92|4184.92|4184.76|4184.76|0
1638451420000|2021-12-02 13:23:40|4185.09|4185.09|4185.09|4185.09|4185.09|4185.09|4185.09|4185.09|0
1638451450000|2021-12-02 13:24:10|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|0
1638451480000|2021-12-02 13:24:40|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|0
1638451510000|2021-12-02 13:25:10|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4183.66|4183.66|0
1638451550000|2021-12-02 13:25:50|4185.03|4185.03|4185.38|4185.38|4185.38|4185.38|4185.03|4185.03|0
1638451560000|2021-12-02 13:26:00|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|4185.73|0
1638451640000|2021-12-02 13:27:20|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|0
1638451660000|2021-12-02 13:27:40|4184.71|4184.71|4184.71|4184.71|4184.71|4184.71|4184.71|4184.71|0
1638451680000|2021-12-02 13:28:00|4184.88|4184.88|4184.88|4184.88|4184.88|4184.88|4184.88|4184.88|0
1638451690000|2021-12-02 13:28:10|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|0
1638451720000|2021-12-02 13:28:40|4185.91|4185.91|4186.08|4186.08|4186.08|4186.08|4185.91|4185.91|0
1638451770000|2021-12-02 13:29:30|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|4186.25|0
1638451780000|2021-12-02 13:29:40|4186.56|4186.56|4186.88|4186.88|4186.88|4186.88|4186.56|4186.56|0
1638451790000|2021-12-02 13:29:50|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|0
1638451800000|2021-12-02 13:30:00|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|0
1638451810000|2021-12-02 13:30:10|4187.41|4187.41|4189.28|4189.28|4189.28|4189.28|4187.41|4187.41|0
1638451820000|2021-12-02 13:30:20|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|0
1638451890000|2021-12-02 13:31:30|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|0
1638451900000|2021-12-02 13:31:40|4188.93|4188.93|4188.93|4188.93|4188.93|4188.93|4188.93|4188.93|0
1638451920000|2021-12-02 13:32:00|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|0
1638451930000|2021-12-02 13:32:10|4189.65|4189.65|4190.15|4190.15|4190.15|4190.15|4189.47|4189.47|0
1638451940000|2021-12-02 13:32:20|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|4190.82|0
1638451960000|2021-12-02 13:32:40|4191|4191|4191|4191|4191|4191|4191|4191|0
1638451980000|2021-12-02 13:33:00|4191.26|4191.26|4191|4191|4191.26|4191.26|4191|4191|0
1638451990000|2021-12-02 13:33:10|4190.58|4190.58|4190.63|4190.63|4190.63|4190.63|4190.58|4190.58|0
1638452000000|2021-12-02 13:33:20|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|4190.58|0
1638452010000|2021-12-02 13:33:30|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|4191.28|0
1638452040000|2021-12-02 13:34:00|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|0
1638452050000|2021-12-02 13:34:10|4191.91|4191.91|4191.56|4191.56|4191.91|4191.91|4191.38|4191.38|0
1638452080000|2021-12-02 13:34:40|4191.77|4191.77|4191.82|4191.82|4191.98|4191.98|4191.77|4191.77|0
1638452120000|2021-12-02 13:35:20|4191.47|4191.47|4191.63|4191.63|4191.63|4191.63|4191.47|4191.47|0
1638452130000|2021-12-02 13:35:30|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|0
1638452180000|2021-12-02 13:36:20|4190.9|4190.9|4190.9|4190.9|4190.9|4190.9|4190.73|4190.73|0
1638452220000|2021-12-02 13:37:00|4191.58|4191.58|4191.52|4191.52|4191.68|4191.68|4191.52|4191.52|0
1638452230000|2021-12-02 13:37:10|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|0
1638452250000|2021-12-02 13:37:30|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|4190.64|0
1638452260000|2021-12-02 13:37:40|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|4190.29|0
1638452320000|2021-12-02 13:38:40|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|0
1638452330000|2021-12-02 13:38:50|4189.6|4189.6|4189.78|4189.78|4189.78|4189.78|4189.6|4189.6|0
1638452340000|2021-12-02 13:39:00|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|4189.95|0
1638452370000|2021-12-02 13:39:30|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|0
1638452380000|2021-12-02 13:39:40|4187.22|4187.22|4187.11|4187.11|4187.22|4187.22|4187.11|4187.11|0
1638452390000|2021-12-02 13:39:50|4186.41|4186.41|4171.74|4171.74|4186.41|4186.41|4169.26|4169.26|0
1638452400000|2021-12-02 13:40:00|4170.86|4170.86|4176.52|4176.52|4176.52|4176.52|4170.16|4170.16|0
1638452410000|2021-12-02 13:40:10|4177.2|4177.2|4178.82|4178.82|4178.82|4178.82|4177.2|4177.2|0
1638452430000|2021-12-02 13:40:30|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|0
1638452440000|2021-12-02 13:40:40|4180.55|4180.55|4178.26|4178.26|4181.22|4181.22|4178.26|4178.26|0
1638452450000|2021-12-02 13:40:50|4178.42|4178.42|4177.72|4177.72|4178.94|4178.94|4177.72|4177.72|0
1638452460000|2021-12-02 13:41:00|4177.54|4177.54|4178.66|4178.66|4178.77|4178.77|4177.54|4177.54|0
1638452470000|2021-12-02 13:41:10|4179.01|4179.01|4180.92|4180.92|4180.92|4180.92|4179.01|4179.01|0
1638452480000|2021-12-02 13:41:20|4181.97|4181.97|4182.15|4182.15|4182.67|4182.67|4181.97|4181.97|0
1638452490000|2021-12-02 13:41:30|4182.5|4182.5|4181.79|4181.79|4182.5|4182.5|4181.79|4181.79|0
1638452500000|2021-12-02 13:41:40|4180.74|4180.74|4180.39|4180.39|4181.62|4181.62|4179.87|4179.87|0
1638452520000|2021-12-02 13:42:00|4178.29|4178.29|4179.69|4179.69|4179.69|4179.69|4178.29|4178.29|0
1638452540000|2021-12-02 13:42:20|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|4180.2|0
1638452550000|2021-12-02 13:42:30|4179.68|4179.68|4179.68|4179.68|4179.68|4179.68|4179.68|4179.68|0
1638452560000|2021-12-02 13:42:40|4180.73|4180.73|4179.73|4179.73|4180.73|4180.73|4179.73|4179.73|0
1638452570000|2021-12-02 13:42:50|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|0
1638452580000|2021-12-02 13:43:00|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|0
1638452590000|2021-12-02 13:43:10|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|0
1638452600000|2021-12-02 13:43:20|4178.75|4178.75|4177.7|4177.7|4178.75|4178.75|4177.7|4177.7|0
1638452610000|2021-12-02 13:43:30|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|0
1638452620000|2021-12-02 13:43:40|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|0
1638452650000|2021-12-02 13:44:10|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|0
1638452660000|2021-12-02 13:44:20|4177.71|4177.71|4180.49|4180.49|4180.49|4180.49|4177.71|4177.71|0
1638452700000|2021-12-02 13:45:00|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|0
1638452710000|2021-12-02 13:45:10|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|0
1638452720000|2021-12-02 13:45:20|4180.14|4180.14|4180.32|4180.32|4180.32|4180.32|4180.14|4180.14|0
1638452730000|2021-12-02 13:45:30|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|0
1638452790000|2021-12-02 13:46:30|4179.72|4179.72|4179.37|4179.37|4179.72|4179.72|4179.37|4179.37|0
1638452820000|2021-12-02 13:47:00|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|0
1638452830000|2021-12-02 13:47:10|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|0
1638452850000|2021-12-02 13:47:30|4180.08|4180.08|4180.08|4180.08|4180.08|4180.08|4180.08|4180.08|0
1638452880000|2021-12-02 13:48:00|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|0
1638452890000|2021-12-02 13:48:10|4181.11|4181.11|4181.23|4181.23|4181.23|4181.23|4181.11|4181.11|0
1638452910000|2021-12-02 13:48:30|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|0
1638452930000|2021-12-02 13:48:50|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|0
1638452940000|2021-12-02 13:49:00|4182.27|4182.27|4182.45|4182.45|4182.62|4182.62|4182.27|4182.27|0
1638452950000|2021-12-02 13:49:10|4182.35|4182.35|4180.77|4180.77|4182.35|4182.35|4180.77|4180.77|0
1638452960000|2021-12-02 13:49:20|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|0
1638453000000|2021-12-02 13:50:00|4180.77|4180.77|4180.59|4180.59|4180.77|4180.77|4180.59|4180.59|0
1638453030000|2021-12-02 13:50:30|4179.92|4179.92|4178.87|4178.87|4179.92|4179.92|4178.87|4178.87|0
1638453040000|2021-12-02 13:50:40|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|4179.22|0
1638453080000|2021-12-02 13:51:20|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|0
1638453140000|2021-12-02 13:52:20|4180.59|4180.59|4184.59|4184.59|4184.59|4184.59|4180.59|4180.59|0
1638453150000|2021-12-02 13:52:30|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|4183.71|0
1638453170000|2021-12-02 13:52:50|4183.01|4183.01|4183.01|4183.01|4183.01|4183.01|4183.01|4183.01|0
1638453180000|2021-12-02 13:53:00|4182.13|4182.13|4182.13|4182.13|4182.13|4182.13|4182.13|4182.13|0
1638453220000|2021-12-02 13:53:40|4182.31|4182.31|4183.19|4183.19|4183.19|4183.19|4182.31|4182.31|0
1638453240000|2021-12-02 13:54:00|4182.13|4182.13|4181.26|4181.26|4182.13|4182.13|4181.26|4181.26|0
1638453250000|2021-12-02 13:54:10|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|0
1638453320000|2021-12-02 13:55:20|4182.31|4182.31|4183.86|4183.86|4183.86|4183.86|4182.31|4182.31|0
1638453370000|2021-12-02 13:56:10|4184.18|4184.18|4184.18|4184.18|4184.18|4184.18|4184.18|4184.18|0
1638453400000|2021-12-02 13:56:40|4184|4184|4184|4184|4184|4184|4184|4184|0
1638453430000|2021-12-02 13:57:10|4184.11|4184.11|4183.93|4183.93|4184.11|4184.11|4183.93|4183.93|0
1638453460000|2021-12-02 13:57:40|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|4184.46|0
1638453480000|2021-12-02 13:58:00|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|0
1638453530000|2021-12-02 13:58:50|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|0
1638453540000|2021-12-02 13:59:00|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|0
1638453550000|2021-12-02 13:59:10|4182.1|4182.1|4181.27|4181.27|4182.1|4182.1|4181.27|4181.27|0
1638453560000|2021-12-02 13:59:20|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|0
1638453590000|2021-12-02 13:59:50|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|0
1638453600000|2021-12-02 14:00:00|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|0
1638453610000|2021-12-02 14:00:10|4178.18|4178.18|4177.12|4177.12|4178.18|4178.18|4177.12|4177.12|0
1638453620000|2021-12-02 14:00:20|4177.29|4177.29|4179.54|4179.54|4179.54|4179.54|4177.29|4177.29|0
1638453650000|2021-12-02 14:00:50|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|4178.31|0
1638453660000|2021-12-02 14:01:00|4177.96|4177.96|4177.61|4177.61|4177.96|4177.96|4177.61|4177.61|0
1638453670000|2021-12-02 14:01:10|4177.44|4177.44|4177.45|4177.45|4177.61|4177.61|4177.44|4177.44|0
1638453690000|2021-12-02 14:01:30|4178.33|4178.33|4177.27|4177.27|4178.33|4178.33|4176.22|4176.22|0
1638453720000|2021-12-02 14:02:00|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|4175.7|0
1638453730000|2021-12-02 14:02:10|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|0
1638453740000|2021-12-02 14:02:20|4175.55|4175.55|4174.67|4174.67|4175.55|4175.55|4174.67|4174.67|0
1638453760000|2021-12-02 14:02:40|4173.99|4173.99|4171.77|4171.77|4173.99|4173.99|4171.77|4171.77|0
1638453780000|2021-12-02 14:03:00|4171.42|4171.42|4171.27|4171.27|4171.95|4171.95|4171.27|4171.27|0
1638453790000|2021-12-02 14:03:10|4171.03|4171.03|4172.26|4172.26|4172.26|4172.26|4171.03|4171.03|0
1638453810000|2021-12-02 14:03:30|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|4172.94|0
1638453820000|2021-12-02 14:03:40|4171.56|4171.56|4171.39|4171.39|4171.56|4171.56|4171.39|4171.39|0
1638453850000|2021-12-02 14:04:10|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|4170.86|0
1638453880000|2021-12-02 14:04:40|4171.21|4171.21|4171.21|4171.21|4171.21|4171.21|4171.21|4171.21|0
1638453930000|2021-12-02 14:05:30|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|4170.68|0
1638453990000|2021-12-02 14:06:30|4170.63|4170.63|4169.46|4169.46|4170.63|4170.63|4169.28|4169.28|0
1638454000000|2021-12-02 14:06:40|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|4169.29|0
1638454010000|2021-12-02 14:06:50|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|0
1638454020000|2021-12-02 14:07:00|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|4170.02|0
1638454030000|2021-12-02 14:07:10|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|0
1638454040000|2021-12-02 14:07:20|4168.82|4168.82|4168.29|4168.29|4168.82|4168.82|4168.29|4168.29|0
1638454050000|2021-12-02 14:07:30|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|4168.47|0
1638454070000|2021-12-02 14:07:50|4169.47|4169.47|4169.66|4169.66|4169.82|4169.82|4169.47|4169.47|0
1638454080000|2021-12-02 14:08:00|4169.83|4169.83|4170|4170|4170|4170|4169.83|4169.83|0
1638454130000|2021-12-02 14:08:50|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|0
1638454200000|2021-12-02 14:10:00|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|4170.73|0
1638454210000|2021-12-02 14:10:10|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|0
1638454230000|2021-12-02 14:10:30|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|0
1638454240000|2021-12-02 14:10:40|4171.05|4171.05|4171.73|4171.73|4171.73|4171.73|4171.05|4171.05|0
1638454260000|2021-12-02 14:11:00|4171.55|4171.55|4171.73|4171.73|4171.73|4171.73|4171.55|4171.55|0
1638454270000|2021-12-02 14:11:10|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|0
1638454290000|2021-12-02 14:11:30|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|0
1638454310000|2021-12-02 14:11:50|4172.78|4172.78|4173.48|4173.48|4173.48|4173.48|4172.78|4172.78|0
1638454320000|2021-12-02 14:12:00|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|0
1638454330000|2021-12-02 14:12:10|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|0
1638454370000|2021-12-02 14:12:50|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|4172.43|0
1638454440000|2021-12-02 14:14:00|4171.73|4171.73|4171.55|4171.55|4171.73|4171.73|4171.55|4171.55|0
1638454450000|2021-12-02 14:14:10|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|0
1638454460000|2021-12-02 14:14:20|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|0
1638454470000|2021-12-02 14:14:30|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|0
1638454480000|2021-12-02 14:14:40|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|0
1638454490000|2021-12-02 14:14:50|4171.11|4171.11|4170.64|4170.64|4171.11|4171.11|4170.64|4170.64|0
1638454510000|2021-12-02 14:15:10|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|0
1638454530000|2021-12-02 14:15:30|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|0
1638454550000|2021-12-02 14:15:50|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|0
1638454580000|2021-12-02 14:16:20|4169.35|4169.35|4170.23|4170.23|4170.23|4170.23|4169.35|4169.35|0
1638454600000|2021-12-02 14:16:40|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|0
1638454620000|2021-12-02 14:17:00|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|0
1638454630000|2021-12-02 14:17:10|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|4169.68|0
1638454640000|2021-12-02 14:17:20|4169.33|4169.33|4169.15|4169.15|4169.33|4169.33|4169.15|4169.15|0
1638454660000|2021-12-02 14:17:40|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|4169.33|0
1638454670000|2021-12-02 14:17:50|4169.5|4169.5|4171.17|4171.17|4171.17|4171.17|4169.5|4169.5|0
1638454680000|2021-12-02 14:18:00|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|0
1638454690000|2021-12-02 14:18:10|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1638454700000|2021-12-02 14:18:20|4171.32|4171.32|4170.97|4170.97|4171.32|4171.32|4170.97|4170.97|0
1638454710000|2021-12-02 14:18:30|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|4171.14|0
1638454720000|2021-12-02 14:18:40|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|0
1638454740000|2021-12-02 14:19:00|4170.97|4170.97|4171.67|4171.67|4171.67|4171.67|4170.97|4170.97|0
1638454800000|2021-12-02 14:20:00|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|0
1638454810000|2021-12-02 14:20:10|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|0
1638454840000|2021-12-02 14:20:40|4173.07|4173.07|4173.42|4173.42|4173.42|4173.42|4173.07|4173.07|0
1638454850000|2021-12-02 14:20:50|4173.07|4173.07|4172.9|4172.9|4173.07|4173.07|4172.9|4172.9|0
1638454870000|2021-12-02 14:21:10|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|0
1638454880000|2021-12-02 14:21:20|4172.37|4172.37|4172.72|4172.72|4172.72|4172.72|4172.37|4172.37|0
1638454910000|2021-12-02 14:21:50|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|0
1638454940000|2021-12-02 14:22:20|4173.07|4173.07|4173.6|4173.6|4173.6|4173.6|4173.07|4173.07|0
1638454950000|2021-12-02 14:22:30|4172.9|4172.9|4172.72|4172.72|4172.9|4172.9|4172.72|4172.72|0
1638454970000|2021-12-02 14:22:50|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|0
1638455020000|2021-12-02 14:23:40|4173.95|4173.95|4173.77|4173.77|4173.95|4173.95|4173.77|4173.77|0
1638455030000|2021-12-02 14:23:50|4173.88|4173.88|4173.88|4173.88|4173.88|4173.88|4173.88|4173.88|0
1638455050000|2021-12-02 14:24:10|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|0
1638455070000|2021-12-02 14:24:30|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|0
1638455090000|2021-12-02 14:24:50|4175.28|4175.28|4175.28|4175.28|4175.28|4175.28|4175.28|4175.28|0
1638455150000|2021-12-02 14:25:50|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|0
1638455160000|2021-12-02 14:26:00|4175.1|4175.1|4175.63|4175.63|4175.63|4175.63|4175.1|4175.1|0
1638455180000|2021-12-02 14:26:20|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|0
1638455190000|2021-12-02 14:26:30|4173.73|4173.73|4174.14|4174.14|4174.43|4174.43|4173.73|4173.73|0
1638455200000|2021-12-02 14:26:40|4174.81|4174.81|4174.81|4174.81|4174.81|4174.81|4174.81|4174.81|0
1638455220000|2021-12-02 14:27:00|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|4176.39|0
1638455250000|2021-12-02 14:27:30|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|0
1638455260000|2021-12-02 14:27:40|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|4177.59|0
1638455270000|2021-12-02 14:27:50|4177.75|4177.75|4179.66|4179.66|4179.66|4179.66|4177.75|4177.75|0
1638455280000|2021-12-02 14:28:00|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|0
1638455290000|2021-12-02 14:28:10|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|0
1638455300000|2021-12-02 14:28:20|4178.44|4178.44|4176.21|4176.21|4178.44|4178.44|4176.21|4176.21|0
1638455330000|2021-12-02 14:28:50|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|4176.1|0
1638455400000|2021-12-02 14:30:00|4176.8|4176.8|4176.42|4176.42|4177.3|4177.3|4176.1|4176.1|0
1638455410000|2021-12-02 14:30:10|4177.3|4177.3|4178.94|4178.94|4179.64|4179.64|4177.3|4177.3|0
1638455420000|2021-12-02 14:30:20|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|0
1638455430000|2021-12-02 14:30:30|4179.79|4179.79|4179.96|4179.96|4179.96|4179.96|4179.79|4179.79|0
1638455440000|2021-12-02 14:30:40|4180.32|4180.32|4179.79|4179.79|4180.32|4180.32|4179.79|4179.79|0
1638455450000|2021-12-02 14:30:50|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|0
1638455460000|2021-12-02 14:31:00|4180.32|4180.32|4178.77|4178.77|4180.32|4180.32|4178.24|4178.24|0
1638455470000|2021-12-02 14:31:10|4178.59|4178.59|4177.19|4177.19|4178.59|4178.59|4177.19|4177.19|0
1638455480000|2021-12-02 14:31:20|4177.03|4177.03|4176.4|4176.4|4177.03|4177.03|4176.4|4176.4|0
1638455490000|2021-12-02 14:31:30|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|4176.05|0
1638455510000|2021-12-02 14:31:50|4175.87|4175.87|4175.35|4175.35|4175.87|4175.87|4175.35|4175.35|0
1638455520000|2021-12-02 14:32:00|4174.64|4174.64|4173.97|4173.97|4174.64|4174.64|4173.97|4173.97|0
1638455550000|2021-12-02 14:32:30|4172.92|4172.92|4173.09|4173.09|4173.09|4173.09|4172.92|4172.92|0
1638455560000|2021-12-02 14:32:40|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|4173.97|0
1638455570000|2021-12-02 14:32:50|4174.64|4174.64|4174.82|4174.82|4175.52|4175.52|4174.64|4174.64|0
1638455580000|2021-12-02 14:33:00|4175.52|4175.52|4175.2|4175.2|4175.87|4175.87|4175.2|4175.2|0
1638455610000|2021-12-02 14:33:30|4174.85|4174.85|4175.9|4175.9|4175.9|4175.9|4174.85|4174.85|0
1638455620000|2021-12-02 14:33:40|4176.07|4176.07|4176.24|4176.24|4176.24|4176.24|4176.07|4176.07|0
1638455640000|2021-12-02 14:34:00|4177.11|4177.11|4176.91|4176.91|4177.79|4177.79|4176.91|4176.91|0
1638455650000|2021-12-02 14:34:10|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|4176.75|0
1638455660000|2021-12-02 14:34:20|4176.4|4176.4|4175.72|4175.72|4176.4|4176.4|4175.72|4175.72|0
1638455670000|2021-12-02 14:34:30|4174.68|4174.68|4173.25|4173.25|4174.68|4174.68|4173.25|4173.25|0
1638455680000|2021-12-02 14:34:40|4173.08|4173.08|4172.73|4172.73|4173.08|4173.08|4172.73|4172.73|0
1638455700000|2021-12-02 14:35:00|4172.9|4172.9|4173.08|4173.08|4173.08|4173.08|4172.9|4172.9|0
1638455710000|2021-12-02 14:35:10|4172.4|4172.4|4172.23|4172.23|4172.4|4172.4|4171.35|4171.35|0
1638455730000|2021-12-02 14:35:30|4171|4171|4171.17|4171.17|4171.17|4171.17|4171|4171|0
1638455740000|2021-12-02 14:35:40|4171.85|4171.85|4172.9|4172.9|4172.9|4172.9|4171.85|4171.85|0
1638455750000|2021-12-02 14:35:50|4173.58|4173.58|4176.98|4176.98|4176.98|4176.98|4173.58|4173.58|0
1638455760000|2021-12-02 14:36:00|4176.28|4176.28|4176.85|4176.85|4176.85|4176.85|4175.75|4175.75|0
1638455770000|2021-12-02 14:36:10|4178.78|4178.78|4178.93|4178.93|4179.45|4179.45|4178.78|4178.78|0
1638455780000|2021-12-02 14:36:20|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|0
1638455790000|2021-12-02 14:36:30|4180.3|4180.3|4180.13|4180.13|4181|4181|4179.95|4179.95|0
1638455800000|2021-12-02 14:36:40|4179.95|4179.95|4179.95|4179.95|4180.3|4180.3|4179.95|4179.95|0
1638455810000|2021-12-02 14:36:50|4179.43|4179.43|4179.95|4179.95|4179.95|4179.95|4179.43|4179.43|0
1638455820000|2021-12-02 14:37:00|4180.48|4180.48|4180.48|4180.48|4180.48|4180.48|4179.78|4179.78|0
1638455830000|2021-12-02 14:37:10|4180.3|4180.3|4180.42|4180.42|4181.1|4181.1|4180.3|4180.3|0
1638455840000|2021-12-02 14:37:20|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|4181.1|0
1638455850000|2021-12-02 14:37:30|4182.67|4182.67|4182.09|4182.09|4182.67|4182.67|4181.97|4181.97|0
1638455860000|2021-12-02 14:37:40|4182.97|4182.97|4183.32|4183.32|4183.32|4183.32|4182.97|4182.97|0
1638455870000|2021-12-02 14:37:50|4183.84|4183.84|4183.73|4183.73|4183.84|4183.84|4183.73|4183.73|0
1638455880000|2021-12-02 14:38:00|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|4182.85|0
1638455890000|2021-12-02 14:38:10|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|0
1638455900000|2021-12-02 14:38:20|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|0
1638455910000|2021-12-02 14:38:30|4184.45|4184.45|4183.93|4183.93|4184.45|4184.45|4183.93|4183.93|0
1638455920000|2021-12-02 14:38:40|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|4183.58|0
1638455930000|2021-12-02 14:38:50|4183.23|4183.23|4183.4|4183.4|4183.4|4183.4|4183.23|4183.23|0
1638455940000|2021-12-02 14:39:00|4184.08|4184.08|4182.15|4182.15|4184.08|4184.08|4182.15|4182.15|0
1638455950000|2021-12-02 14:39:10|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|4183.38|0
1638455980000|2021-12-02 14:39:40|4184.6|4184.6|4184.6|4184.6|4184.6|4184.6|4184.6|4184.6|0
1638455990000|2021-12-02 14:39:50|4185.3|4185.3|4186.51|4186.51|4186.51|4186.51|4185.3|4185.3|0
1638456000000|2021-12-02 14:40:00|4186.62|4186.62|4185.25|4185.25|4186.62|4186.62|4185.25|4185.25|0
1638456010000|2021-12-02 14:40:10|4184.72|4184.72|4184.19|4184.19|4184.72|4184.72|4184.19|4184.19|0
1638456020000|2021-12-02 14:40:20|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|0
1638456030000|2021-12-02 14:40:30|4184.19|4184.19|4184.02|4184.02|4184.19|4184.19|4184.02|4184.02|0
1638456060000|2021-12-02 14:41:00|4184.19|4184.19|4185.79|4185.79|4186.14|4186.14|4184.19|4184.19|0
1638456080000|2021-12-02 14:41:20|4186.47|4186.47|4187.02|4187.02|4187.02|4187.02|4186.47|4186.47|0
1638456100000|2021-12-02 14:41:40|4186.34|4186.34|4186.69|4186.69|4186.69|4186.69|4186.34|4186.34|0
1638456110000|2021-12-02 14:41:50|4186.02|4186.02|4185.84|4185.84|4186.02|4186.02|4185.84|4185.84|0
1638456120000|2021-12-02 14:42:00|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|4186.54|0
1638456130000|2021-12-02 14:42:10|4186.42|4186.42|4187.8|4187.8|4187.8|4187.8|4186.42|4186.42|0
1638456140000|2021-12-02 14:42:20|4188.33|4188.33|4188.15|4188.15|4189.03|4189.03|4188.15|4188.15|0
1638456150000|2021-12-02 14:42:30|4187.98|4187.98|4187.63|4187.63|4187.98|4187.98|4187.63|4187.63|0
1638456180000|2021-12-02 14:43:00|4188.3|4188.3|4188.42|4188.42|4188.42|4188.42|4188.3|4188.3|0
1638456190000|2021-12-02 14:43:10|4189.65|4189.65|4190|4190|4190|4190|4189.65|4189.65|0
1638456220000|2021-12-02 14:43:40|4189.65|4189.65|4188.09|4188.09|4189.65|4189.65|4188.09|4188.09|0
1638456230000|2021-12-02 14:43:50|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|0
1638456240000|2021-12-02 14:44:00|4187.24|4187.24|4186.37|4186.37|4187.24|4187.24|4186.37|4186.37|0
1638456260000|2021-12-02 14:44:20|4186.22|4186.22|4187.11|4187.11|4187.27|4187.27|4186.22|4186.22|0
1638456270000|2021-12-02 14:44:30|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|0
1638456280000|2021-12-02 14:44:40|4187.46|4187.46|4188.47|4188.47|4188.84|4188.84|4187.46|4187.46|0
1638456290000|2021-12-02 14:44:50|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|0
1638456300000|2021-12-02 14:45:00|4188.49|4188.49|4187.61|4187.61|4188.49|4188.49|4187.61|4187.61|0
1638456310000|2021-12-02 14:45:10|4187.43|4187.43|4188.14|4188.14|4188.14|4188.14|4187.43|4187.43|0
1638456320000|2021-12-02 14:45:20|4187.61|4187.61|4187.26|4187.26|4187.61|4187.61|4187.26|4187.26|0
1638456330000|2021-12-02 14:45:30|4187.94|4187.94|4188.81|4188.81|4188.81|4188.81|4187.94|4187.94|0
1638456340000|2021-12-02 14:45:40|4189.51|4189.51|4189.98|4189.98|4189.98|4189.98|4189.51|4189.51|0
1638456350000|2021-12-02 14:45:50|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|4189.81|0
1638456360000|2021-12-02 14:46:00|4189.92|4189.92|4190.86|4190.86|4190.86|4190.86|4189.92|4189.92|0
1638456370000|2021-12-02 14:46:10|4191.01|4191.01|4191.48|4191.48|4191.48|4191.48|4191.01|4191.01|0
1638456380000|2021-12-02 14:46:20|4191.13|4191.13|4191.13|4191.13|4191.3|4191.3|4190.95|4190.95|0
1638456410000|2021-12-02 14:46:50|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1638456420000|2021-12-02 14:47:00|4193.03|4193.03|4192.74|4192.74|4193.03|4193.03|4192.74|4192.74|0
1638456450000|2021-12-02 14:47:30|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|4192.56|0
1638456480000|2021-12-02 14:48:00|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|0
1638456490000|2021-12-02 14:48:10|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|4192.59|0
1638456500000|2021-12-02 14:48:20|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|0
1638456510000|2021-12-02 14:48:30|4193.79|4193.79|4193.95|4193.95|4193.95|4193.95|4193.79|4193.79|0
1638456520000|2021-12-02 14:48:40|4194.48|4194.48|4194.81|4194.81|4194.81|4194.81|4194.48|4194.48|0
1638456530000|2021-12-02 14:48:50|4194.99|4194.99|4195.66|4195.66|4195.66|4195.66|4194.99|4194.99|0
1638456540000|2021-12-02 14:49:00|4196.01|4196.01|4195.31|4195.31|4196.01|4196.01|4195.31|4195.31|0
1638456550000|2021-12-02 14:49:10|4195.15|4195.15|4194.62|4194.62|4195.15|4195.15|4194.62|4194.62|0
1638456560000|2021-12-02 14:49:20|4193.95|4193.95|4193.14|4193.14|4193.95|4193.95|4193.14|4193.14|0
1638456570000|2021-12-02 14:49:30|4193.02|4193.02|4192.67|4192.67|4193.02|4193.02|4192.5|4192.5|0
1638456580000|2021-12-02 14:49:40|4192|4192|4191.29|4191.29|4192|4192|4191.29|4191.29|0
1638456590000|2021-12-02 14:49:50|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|0
1638456600000|2021-12-02 14:50:00|4191.12|4191.12|4191.64|4191.64|4191.64|4191.64|4191.12|4191.12|0
1638456620000|2021-12-02 14:50:20|4191.12|4191.12|4190.42|4190.42|4191.12|4191.12|4190.24|4190.24|0
1638456640000|2021-12-02 14:50:40|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|4191.12|0
1638456650000|2021-12-02 14:50:50|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|4190.94|0
1638456660000|2021-12-02 14:51:00|4191.64|4191.64|4190.59|4190.59|4191.64|4191.64|4190.59|4190.59|0
1638456670000|2021-12-02 14:51:10|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|0
1638456680000|2021-12-02 14:51:20|4192.67|4192.67|4193.52|4193.52|4193.52|4193.52|4192.67|4192.67|0
1638456700000|2021-12-02 14:51:40|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1638456710000|2021-12-02 14:51:50|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|4193.52|0
1638456740000|2021-12-02 14:52:20|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|0
1638456750000|2021-12-02 14:52:30|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|0
1638456780000|2021-12-02 14:53:00|4192.29|4192.29|4190.22|4190.22|4192.29|4192.29|4190.22|4190.22|0
1638456790000|2021-12-02 14:53:10|4189.87|4189.87|4189.88|4189.88|4189.88|4189.88|4189.71|4189.71|0
1638456810000|2021-12-02 14:53:30|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|0
1638456850000|2021-12-02 14:54:10|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|0
1638456860000|2021-12-02 14:54:20|4188.86|4188.86|4189.5|4189.5|4189.68|4189.68|4188.86|4188.86|0
1638456880000|2021-12-02 14:54:40|4190.2|4190.2|4189.87|4189.87|4190.9|4190.9|4189.87|4189.87|0
1638456890000|2021-12-02 14:54:50|4189.71|4189.71|4190.74|4190.74|4190.74|4190.74|4189.71|4189.71|0
1638456900000|2021-12-02 14:55:00|4190.39|4190.39|4191.59|4191.59|4191.59|4191.59|4190.03|4190.03|0
1638456910000|2021-12-02 14:55:10|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|0
1638456940000|2021-12-02 14:55:40|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|4191.24|0
1638456950000|2021-12-02 14:55:50|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|4191.06|0
1638456960000|2021-12-02 14:56:00|4190.39|4190.39|4190.39|4190.39|4190.39|4190.39|4190.39|4190.39|0
1638456970000|2021-12-02 14:56:10|4190.53|4190.53|4190.36|4190.36|4191.06|4191.06|4190.36|4190.36|0
1638456980000|2021-12-02 14:56:20|4190.01|4190.01|4189.33|4189.33|4190.01|4190.01|4189.33|4189.33|0
1638456990000|2021-12-02 14:56:30|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|4189.17|0
1638457000000|2021-12-02 14:56:40|4190.05|4190.05|4190.56|4190.56|4190.73|4190.73|4190.05|4190.05|0
1638457010000|2021-12-02 14:56:50|4190.62|4190.62|4190.7|4190.7|4190.7|4190.7|4190|4190|0
1638457020000|2021-12-02 14:57:00|4189.47|4189.47|4189.3|4189.3|4189.47|4189.47|4189.3|4189.3|0
1638457030000|2021-12-02 14:57:10|4188.62|4188.62|4186.76|4186.76|4188.62|4188.62|4186.76|4186.76|0
1638457040000|2021-12-02 14:57:20|4187.29|4187.29|4187.46|4187.46|4187.46|4187.46|4187.29|4187.29|0
1638457060000|2021-12-02 14:57:40|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|0
1638457070000|2021-12-02 14:57:50|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|4187.99|0
1638457080000|2021-12-02 14:58:00|4188.16|4188.16|4188.31|4188.31|4188.84|4188.84|4188.16|4188.16|0
1638457110000|2021-12-02 14:58:30|4187.64|4187.64|4187.11|4187.11|4187.64|4187.64|4187.11|4187.11|0
1638457130000|2021-12-02 14:58:50|4186.93|4186.93|4187.99|4187.99|4187.99|4187.99|4186.93|4186.93|0
1638457140000|2021-12-02 14:59:00|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|4188.51|0
1638457170000|2021-12-02 14:59:30|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|0
1638457180000|2021-12-02 14:59:40|4189.39|4189.39|4188.69|4188.69|4189.39|4189.39|4188.69|4188.69|0
1638457200000|2021-12-02 15:00:00|4188.34|4188.34|4187.49|4187.49|4188.34|4188.34|4187.49|4187.49|0
1638457210000|2021-12-02 15:00:10|4186.61|4186.61|4186.4|4186.4|4186.61|4186.61|4185.72|4185.72|0
1638457220000|2021-12-02 15:00:20|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1638457230000|2021-12-02 15:00:30|4184.82|4184.82|4185.35|4185.35|4185.35|4185.35|4184.82|4184.82|0
1638457240000|2021-12-02 15:00:40|4185.2|4185.2|4180.73|4180.73|4185.2|4185.2|4180.73|4180.73|0
1638457250000|2021-12-02 15:00:50|4179.5|4179.5|4178.8|4178.8|4179.68|4179.68|4178.8|4178.8|0
1638457260000|2021-12-02 15:01:00|4179.68|4179.68|4180.2|4180.2|4180.2|4180.2|4179.68|4179.68|0
1638457270000|2021-12-02 15:01:10|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|4179.85|0
1638457280000|2021-12-02 15:01:20|4180.53|4180.53|4180.88|4180.88|4181.04|4181.04|4180.53|4180.53|0
1638457290000|2021-12-02 15:01:30|4181.41|4181.41|4181.58|4181.58|4181.58|4181.58|4181.41|4181.41|0
1638457300000|2021-12-02 15:01:40|4181.76|4181.76|4182.11|4182.11|4182.11|4182.11|4181.76|4181.76|0
1638457310000|2021-12-02 15:01:50|4182.63|4182.63|4182.46|4182.46|4182.81|4182.81|4182.46|4182.46|0
1638457320000|2021-12-02 15:02:00|4183.13|4183.13|4183.8|4183.8|4184.32|4184.32|4183.13|4183.13|0
1638457330000|2021-12-02 15:02:10|4183.62|4183.62|4183.67|4183.67|4184.15|4184.15|4183.62|4183.62|0
1638457350000|2021-12-02 15:02:30|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|0
1638457360000|2021-12-02 15:02:40|4184.36|4184.36|4185.27|4185.27|4185.27|4185.27|4184.36|4184.36|0
1638457380000|2021-12-02 15:03:00|4185.43|4185.43|4185.58|4185.58|4185.58|4185.58|4185.43|4185.43|0
1638457390000|2021-12-02 15:03:10|4184.88|4184.88|4184.83|4184.83|4184.88|4184.88|4184.83|4184.83|0
1638457400000|2021-12-02 15:03:20|4185|4185|4184.83|4184.83|4185.18|4185.18|4184.83|4184.83|0
1638457430000|2021-12-02 15:03:50|4184.65|4184.65|4185.18|4185.18|4185.18|4185.18|4184.65|4184.65|0
1638457440000|2021-12-02 15:04:00|4185.52|4185.52|4185.18|4185.18|4185.52|4185.52|4185.18|4185.18|0
1638457460000|2021-12-02 15:04:20|4185|4185|4184.83|4184.83|4185|4185|4184.83|4184.83|0
1638457470000|2021-12-02 15:04:30|4184.65|4184.65|4184.48|4184.48|4185.53|4185.53|4184.12|4184.12|0
1638457480000|2021-12-02 15:04:40|4185.7|4185.7|4185.68|4185.68|4186.03|4186.03|4185.35|4185.35|0
1638457490000|2021-12-02 15:04:50|4186.38|4186.38|4186.03|4186.03|4187.61|4187.61|4186.03|4186.03|0
1638457500000|2021-12-02 15:05:00|4186.2|4186.2|4185.15|4185.15|4188.31|4188.31|4185.15|4185.15|0
1638457510000|2021-12-02 15:05:10|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1638457520000|2021-12-02 15:05:20|4186.32|4186.32|4187.58|4187.58|4187.91|4187.91|4185.62|4185.62|0
1638457530000|2021-12-02 15:05:30|4188.63|4188.63|4188.28|4188.28|4188.63|4188.63|4187.58|4187.58|0
1638457540000|2021-12-02 15:05:40|4188.11|4188.11|4185.68|4185.68|4188.11|4188.11|4185.68|4185.68|0
1638457550000|2021-12-02 15:05:50|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|0
1638457560000|2021-12-02 15:06:00|4187.61|4187.61|4187.05|4187.05|4188.28|4188.28|4187.05|4187.05|0
1638457570000|2021-12-02 15:06:10|4188.46|4188.46|4188.81|4188.81|4188.81|4188.81|4188.46|4188.46|0
1638457580000|2021-12-02 15:06:20|4188.63|4188.63|4188.98|4188.98|4188.98|4188.98|4188.46|4188.46|0
1638457600000|2021-12-02 15:06:40|4188.93|4188.93|4188.58|4188.58|4188.93|4188.93|4188.58|4188.58|0
1638457610000|2021-12-02 15:06:50|4188.05|4188.05|4187.7|4187.7|4188.05|4188.05|4187.7|4187.7|0
1638457620000|2021-12-02 15:07:00|4188.05|4188.05|4188.93|4188.93|4188.93|4188.93|4188.05|4188.05|0
1638457630000|2021-12-02 15:07:10|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|0
1638457660000|2021-12-02 15:07:40|4189.96|4189.96|4189.08|4189.08|4189.96|4189.96|4189.08|4189.08|0
1638457690000|2021-12-02 15:08:10|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|0
1638457700000|2021-12-02 15:08:20|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|0
1638457710000|2021-12-02 15:08:30|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|4188.9|0
1638457720000|2021-12-02 15:08:40|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|4189.58|0
1638457730000|2021-12-02 15:08:50|4190.11|4190.11|4190.78|4190.78|4190.78|4190.78|4190.11|4190.11|0
1638457740000|2021-12-02 15:09:00|4189.73|4189.73|4188.88|4188.88|4189.73|4189.73|4188.88|4188.88|0
1638457760000|2021-12-02 15:09:20|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|0
1638457770000|2021-12-02 15:09:30|4187.89|4187.89|4188.15|4188.15|4188.15|4188.15|4187.89|4187.89|0
1638457790000|2021-12-02 15:09:50|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|0
1638457800000|2021-12-02 15:10:00|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|0
1638457820000|2021-12-02 15:10:20|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|4186.92|0
1638457830000|2021-12-02 15:10:30|4186.57|4186.57|4185.57|4185.57|4186.57|4186.57|4185.4|4185.4|0
1638457840000|2021-12-02 15:10:40|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|0
1638457850000|2021-12-02 15:10:50|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1638457860000|2021-12-02 15:11:00|4183.85|4183.85|4184.9|4184.9|4184.9|4184.9|4183.85|4183.85|0
1638457870000|2021-12-02 15:11:10|4185.06|4185.06|4185.06|4185.06|4185.06|4185.06|4185.06|4185.06|0
1638457880000|2021-12-02 15:11:20|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|4184.9|0
1638457900000|2021-12-02 15:11:40|4184.79|4184.79|4184.42|4184.42|4185.47|4185.47|4184.42|4184.42|0
1638457910000|2021-12-02 15:11:50|4185.09|4185.09|4185.44|4185.44|4185.79|4185.79|4185.09|4185.09|0
1638457940000|2021-12-02 15:12:20|4186.12|4186.12|4187.52|4187.52|4187.52|4187.52|4186.12|4186.12|0
1638457950000|2021-12-02 15:12:30|4187.63|4187.63|4189.3|4189.3|4189.3|4189.3|4187.63|4187.63|0
1638457960000|2021-12-02 15:12:40|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|0
1638457970000|2021-12-02 15:12:50|4189.47|4189.47|4190.5|4190.5|4190.5|4190.5|4189.47|4189.47|0
1638457980000|2021-12-02 15:13:00|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|0
1638458000000|2021-12-02 15:13:20|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|4190.44|0
1638458010000|2021-12-02 15:13:30|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|4190.56|0
1638458020000|2021-12-02 15:13:40|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|0
1638458030000|2021-12-02 15:13:50|4192.49|4192.49|4192.31|4192.31|4193.01|4193.01|4192.31|4192.31|0
1638458040000|2021-12-02 15:14:00|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|4192.99|0
1638458060000|2021-12-02 15:14:20|4193.66|4193.66|4195.57|4195.57|4196.1|4196.1|4193.66|4193.66|0
1638458090000|2021-12-02 15:14:50|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|0
1638458100000|2021-12-02 15:15:00|4195.63|4195.63|4195.38|4195.38|4195.63|4195.63|4195.28|4195.28|0
1638458110000|2021-12-02 15:15:10|4195.03|4195.03|4194.86|4194.86|4195.03|4195.03|4194.86|4194.86|0
1638458120000|2021-12-02 15:15:20|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|0
1638458130000|2021-12-02 15:15:30|4193.98|4193.98|4193.93|4193.93|4193.98|4193.98|4193.93|4193.93|0
1638458160000|2021-12-02 15:16:00|4193.25|4193.25|4192.4|4192.4|4193.25|4193.25|4192.4|4192.4|0
1638458190000|2021-12-02 15:16:30|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|0
1638458220000|2021-12-02 15:17:00|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1638458230000|2021-12-02 15:17:10|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|4192.57|0
1638458270000|2021-12-02 15:17:50|4192.05|4192.05|4192.72|4192.72|4192.72|4192.72|4192.05|4192.05|0
1638458280000|2021-12-02 15:18:00|4193.4|4193.4|4193.22|4193.22|4193.4|4193.4|4193.22|4193.22|0
1638458290000|2021-12-02 15:18:10|4193.05|4193.05|4191.62|4191.62|4193.05|4193.05|4191.62|4191.62|0
1638458300000|2021-12-02 15:18:20|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|4191.44|0
1638458310000|2021-12-02 15:18:30|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|4191.27|0
1638458320000|2021-12-02 15:18:40|4191.09|4191.09|4191.79|4191.79|4191.79|4191.79|4191.09|4191.09|0
1638458330000|2021-12-02 15:18:50|4189.76|4189.76|4190.44|4190.44|4190.44|4190.44|4189.76|4189.76|0
1638458340000|2021-12-02 15:19:00|4189.74|4189.74|4189.39|4189.39|4189.74|4189.74|4189.39|4189.39|0
1638458380000|2021-12-02 15:19:40|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|4190.06|0
1638458390000|2021-12-02 15:19:50|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|4191.29|0
1638458400000|2021-12-02 15:20:00|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1638458410000|2021-12-02 15:20:10|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|0
1638458420000|2021-12-02 15:20:20|4190.24|4190.24|4188.27|4188.27|4190.24|4190.24|4188.27|4188.27|0
1638458430000|2021-12-02 15:20:30|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|4188.62|0
1638458440000|2021-12-02 15:20:40|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|4187.94|0
1638458450000|2021-12-02 15:20:50|4186.74|4186.74|4186.21|4186.21|4186.74|4186.74|4185.86|4185.86|0
1638458460000|2021-12-02 15:21:00|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|0
1638458470000|2021-12-02 15:21:10|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|0
1638458490000|2021-12-02 15:21:30|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|4185.34|0
1638458500000|2021-12-02 15:21:40|4186.01|4186.01|4186.89|4186.89|4186.89|4186.89|4186.01|4186.01|0
1638458510000|2021-12-02 15:21:50|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|0
1638458520000|2021-12-02 15:22:00|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|4188.27|0
1638458550000|2021-12-02 15:22:30|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|0
1638458560000|2021-12-02 15:22:40|4188.49|4188.49|4190.84|4190.84|4190.84|4190.84|4188.49|4188.49|0
1638458580000|2021-12-02 15:23:00|4190.49|4190.49|4190.76|4190.76|4190.76|4190.76|4190.49|4190.49|0
1638458620000|2021-12-02 15:23:40|4190.59|4190.59|4190.77|4190.77|4190.77|4190.77|4190.59|4190.59|0
1638458640000|2021-12-02 15:24:00|4191.44|4191.44|4193.32|4193.32|4193.32|4193.32|4191.44|4191.44|0
1638458670000|2021-12-02 15:24:30|4193.99|4193.99|4195.22|4195.22|4195.22|4195.22|4193.99|4193.99|0
1638458690000|2021-12-02 15:24:50|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1638458700000|2021-12-02 15:25:00|4195.4|4195.4|4196.29|4196.29|4196.29|4196.29|4194.56|4194.56|0
1638458710000|2021-12-02 15:25:10|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1638458730000|2021-12-02 15:25:30|4195.51|4195.51|4195.71|4195.71|4195.86|4195.86|4195.51|4195.51|0
1638458740000|2021-12-02 15:25:40|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|4195.36|0
1638458760000|2021-12-02 15:26:00|4195.01|4195.01|4194.83|4194.83|4195.01|4195.01|4194.83|4194.83|0
1638458770000|2021-12-02 15:26:10|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|0
1638458780000|2021-12-02 15:26:20|4195.82|4195.82|4197.43|4197.43|4197.43|4197.43|4195.82|4195.82|0
1638458790000|2021-12-02 15:26:30|4197.59|4197.59|4197.88|4197.88|4197.88|4197.88|4197.59|4197.59|0
1638458800000|2021-12-02 15:26:40|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|0
1638458820000|2021-12-02 15:27:00|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|4198.69|0
1638458850000|2021-12-02 15:27:30|4199.27|4199.27|4198.92|4198.92|4199.27|4199.27|4198.92|4198.92|0
1638458860000|2021-12-02 15:27:40|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|0
1638458870000|2021-12-02 15:27:50|4199.77|4199.77|4199.1|4199.1|4199.77|4199.77|4199.1|4199.1|0
1638458890000|2021-12-02 15:28:10|4199.27|4199.27|4199.27|4199.27|4199.27|4199.27|4199.27|4199.27|0
1638458900000|2021-12-02 15:28:20|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|0
1638458910000|2021-12-02 15:28:30|4199.8|4199.8|4199.8|4199.8|4200.15|4200.15|4199.8|4199.8|0
1638458920000|2021-12-02 15:28:40|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|0
1638458940000|2021-12-02 15:29:00|4201.15|4201.15|4202.54|4202.54|4202.54|4202.54|4201.15|4201.15|0
1638458950000|2021-12-02 15:29:10|4202.7|4202.7|4202.87|4202.87|4202.87|4202.87|4202.7|4202.7|0
1638458970000|2021-12-02 15:29:30|4203.4|4203.4|4202.72|4202.72|4204.07|4204.07|4202.72|4202.72|0
1638458980000|2021-12-02 15:29:40|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1638459000000|2021-12-02 15:30:00|4203.75|4203.75|4204.53|4204.53|4204.53|4204.53|4203.75|4203.75|0
1638459010000|2021-12-02 15:30:10|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|4205.06|0
1638459020000|2021-12-02 15:30:20|4205.23|4205.23|4205.06|4205.06|4205.23|4205.23|4205.06|4205.06|0
1638459030000|2021-12-02 15:30:30|4204.53|4204.53|4204.64|4204.64|4204.64|4204.64|4204.53|4204.53|0
1638459040000|2021-12-02 15:30:40|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1638459060000|2021-12-02 15:31:00|4204.58|4204.58|4205.31|4205.31|4205.98|4205.98|4204.58|4204.58|0
1638459070000|2021-12-02 15:31:10|4205.48|4205.48|4206.33|4206.33|4207.01|4207.01|4205.48|4205.48|0
1638459080000|2021-12-02 15:31:20|4205.66|4205.66|4204.43|4204.43|4205.66|4205.66|4204.43|4204.43|0
1638459090000|2021-12-02 15:31:30|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|4204.6|0
1638459110000|2021-12-02 15:31:50|4205.28|4205.28|4205.44|4205.44|4205.44|4205.44|4205.28|4205.28|0
1638459120000|2021-12-02 15:32:00|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|0
1638459130000|2021-12-02 15:32:10|4205.27|4205.27|4205.79|4205.79|4205.79|4205.79|4205.12|4205.12|0
1638459150000|2021-12-02 15:32:30|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|0
1638459160000|2021-12-02 15:32:40|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|4204.94|0
1638459180000|2021-12-02 15:33:00|4204.24|4204.24|4204.42|4204.42|4204.42|4204.42|4204.24|4204.24|0
1638459190000|2021-12-02 15:33:10|4203.89|4203.89|4204.42|4204.42|4204.42|4204.42|4203.54|4203.54|0
1638459200000|2021-12-02 15:33:20|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|0
1638459210000|2021-12-02 15:33:30|4202.71|4202.71|4203.28|4203.28|4203.43|4203.43|4202.71|4202.71|0
1638459230000|2021-12-02 15:33:50|4203.63|4203.63|4203.73|4203.73|4203.73|4203.73|4203.63|4203.63|0
1638459240000|2021-12-02 15:34:00|4203.06|4203.06|4202.53|4202.53|4203.06|4203.06|4202.53|4202.53|0
1638459250000|2021-12-02 15:34:10|4202|4202|4202|4202|4202|4202|4202|4202|0
1638459260000|2021-12-02 15:34:20|4201.33|4201.33|4200.8|4200.8|4201.33|4201.33|4200.45|4200.45|0
1638459270000|2021-12-02 15:34:30|4200.59|4200.59|4198.28|4198.28|4200.59|4200.59|4198.28|4198.28|0
1638459280000|2021-12-02 15:34:40|4198.12|4198.12|4198.47|4198.47|4198.47|4198.47|4198.12|4198.12|0
1638459290000|2021-12-02 15:34:50|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|4197.79|0
1638459300000|2021-12-02 15:35:00|4196.91|4196.91|4196.04|4196.04|4196.91|4196.91|4195.51|4195.51|0
1638459310000|2021-12-02 15:35:10|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|4196.74|0
1638459340000|2021-12-02 15:35:40|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|0
1638459350000|2021-12-02 15:35:50|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|4196.04|0
1638459360000|2021-12-02 15:36:00|4196.56|4196.56|4196.04|4196.04|4196.56|4196.56|4196.04|4196.04|0
1638459390000|2021-12-02 15:36:30|4196.15|4196.15|4196.51|4196.51|4196.51|4196.51|4196.15|4196.15|0
1638459400000|2021-12-02 15:36:40|4197.18|4197.18|4197.13|4197.13|4197.18|4197.18|4197.13|4197.13|0
1638459410000|2021-12-02 15:36:50|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|0
1638459420000|2021-12-02 15:37:00|4197.3|4197.3|4198.15|4198.15|4198.15|4198.15|4197.3|4197.3|0
1638459440000|2021-12-02 15:37:20|4198.86|4198.86|4199.03|4199.03|4199.03|4199.03|4198.86|4198.86|0
1638459450000|2021-12-02 15:37:30|4200.38|4200.38|4200.55|4200.55|4200.55|4200.55|4200.38|4200.38|0
1638459460000|2021-12-02 15:37:40|4200.9|4200.9|4200.72|4200.72|4200.9|4200.9|4200.72|4200.72|0
1638459470000|2021-12-02 15:37:50|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|4200.37|0
1638459480000|2021-12-02 15:38:00|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|0
1638459490000|2021-12-02 15:38:10|4199.49|4199.49|4199|4199|4199.49|4199.49|4199|4199|0
1638459510000|2021-12-02 15:38:30|4198.65|4198.65|4197.98|4197.98|4198.65|4198.65|4197.98|4197.98|0
1638459520000|2021-12-02 15:38:40|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|0
1638459530000|2021-12-02 15:38:50|4198.13|4198.13|4196.92|4196.92|4198.13|4198.13|4196.92|4196.92|0
1638459540000|2021-12-02 15:39:00|4196.05|4196.05|4195.88|4195.88|4196.05|4196.05|4195.88|4195.88|0
1638459550000|2021-12-02 15:39:10|4195.2|4195.2|4195.2|4195.2|4195.2|4195.2|4195.2|4195.2|0
1638459560000|2021-12-02 15:39:20|4194.5|4194.5|4194.39|4194.39|4194.5|4194.5|4194.39|4194.39|0
1638459570000|2021-12-02 15:39:30|4194.28|4194.28|4193.58|4193.58|4194.28|4194.28|4193.58|4193.58|0
1638459580000|2021-12-02 15:39:40|4193.93|4193.93|4194.28|4194.28|4194.28|4194.28|4193.93|4193.93|0
1638459590000|2021-12-02 15:39:50|4194.45|4194.45|4195.13|4195.13|4195.13|4195.13|4194.45|4194.45|0
1638459600000|2021-12-02 15:40:00|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|0
1638459610000|2021-12-02 15:40:10|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|4195.13|0
1638459620000|2021-12-02 15:40:20|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|0
1638459660000|2021-12-02 15:41:00|4197.56|4197.56|4197.56|4197.56|4197.56|4197.56|4197.56|4197.56|0
1638459670000|2021-12-02 15:41:10|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|0
1638459690000|2021-12-02 15:41:30|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|0
1638459700000|2021-12-02 15:41:40|4197.56|4197.56|4197.21|4197.21|4197.56|4197.56|4197.21|4197.21|0
1638459710000|2021-12-02 15:41:50|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|0
1638459720000|2021-12-02 15:42:00|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|0
1638459790000|2021-12-02 15:43:10|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|0
1638459800000|2021-12-02 15:43:20|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|0
1638459810000|2021-12-02 15:43:30|4195.83|4195.83|4195.48|4195.48|4195.83|4195.83|4195.48|4195.48|0
1638459820000|2021-12-02 15:43:40|4194.95|4194.95|4195.48|4195.48|4195.48|4195.48|4194.95|4194.95|0
1638459850000|2021-12-02 15:44:10|4194.95|4194.95|4194.78|4194.78|4194.95|4194.95|4194.78|4194.78|0
1638459860000|2021-12-02 15:44:20|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|4194.6|0
1638459870000|2021-12-02 15:44:30|4194.43|4194.43|4192.37|4192.37|4194.43|4194.43|4192.37|4192.37|0
1638459900000|2021-12-02 15:45:00|4192.02|4192.02|4192.2|4192.2|4192.2|4192.2|4192.02|4192.02|0
1638459910000|2021-12-02 15:45:10|4192.37|4192.37|4192.55|4192.55|4192.55|4192.55|4192.37|4192.37|0
1638459920000|2021-12-02 15:45:20|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|4191.67|0
1638459930000|2021-12-02 15:45:30|4191.5|4191.5|4191.32|4191.32|4191.5|4191.5|4191.32|4191.32|0
1638459950000|2021-12-02 15:45:50|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|4190.62|0
1638459960000|2021-12-02 15:46:00|4191.15|4191.15|4191.5|4191.5|4191.5|4191.5|4191.15|4191.15|0
1638459970000|2021-12-02 15:46:10|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|4190.97|0
1638459980000|2021-12-02 15:46:20|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|0
1638459990000|2021-12-02 15:46:30|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|4190.53|0
1638460000000|2021-12-02 15:46:40|4190.36|4190.36|4190.88|4190.88|4190.88|4190.88|4190.36|4190.36|0
1638460010000|2021-12-02 15:46:50|4191.94|4191.94|4191.94|4191.94|4191.94|4191.94|4191.94|4191.94|0
1638460020000|2021-12-02 15:47:00|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1638460030000|2021-12-02 15:47:10|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|0
1638460050000|2021-12-02 15:47:30|4192.35|4192.35|4191.14|4191.14|4192.35|4192.35|4191.14|4191.14|0
1638460060000|2021-12-02 15:47:40|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|0
1638460070000|2021-12-02 15:47:50|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|4191.38|0
1638460080000|2021-12-02 15:48:00|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1638460090000|2021-12-02 15:48:10|4192.4|4192.4|4192.82|4192.82|4192.82|4192.82|4192.4|4192.4|0
1638460100000|2021-12-02 15:48:20|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|0
1638460140000|2021-12-02 15:49:00|4193.15|4193.15|4192.8|4192.8|4193.15|4193.15|4192.8|4192.8|0
1638460150000|2021-12-02 15:49:10|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|4192.12|0
1638460160000|2021-12-02 15:49:20|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|4191.95|0
1638460170000|2021-12-02 15:49:30|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|4191.84|0
1638460180000|2021-12-02 15:49:40|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|4191.17|0
1638460200000|2021-12-02 15:50:00|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|4191.69|0
1638460210000|2021-12-02 15:50:10|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|0
1638460220000|2021-12-02 15:50:20|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|4192.88|0
1638460230000|2021-12-02 15:50:30|4193.56|4193.56|4194.08|4194.08|4194.08|4194.08|4193.56|4193.56|0
1638460240000|2021-12-02 15:50:40|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|0
1638460260000|2021-12-02 15:51:00|4192.88|4192.88|4193.23|4193.23|4193.23|4193.23|4192.88|4192.88|0
1638460270000|2021-12-02 15:51:10|4193.91|4193.91|4194.17|4194.17|4194.17|4194.17|4193.91|4193.91|0
1638460290000|2021-12-02 15:51:30|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|0
1638460320000|2021-12-02 15:52:00|4194.87|4194.87|4194.87|4194.87|4194.87|4194.87|4194.87|4194.87|0
1638460330000|2021-12-02 15:52:10|4195.55|4195.55|4195.72|4195.72|4195.72|4195.72|4195.55|4195.55|0
1638460340000|2021-12-02 15:52:20|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|4195.9|0
1638460350000|2021-12-02 15:52:30|4195.85|4195.85|4195.67|4195.67|4195.85|4195.85|4195.67|4195.67|0
1638460400000|2021-12-02 15:53:20|4195.32|4195.32|4196.7|4196.7|4196.7|4196.7|4195.32|4195.32|0
1638460410000|2021-12-02 15:53:30|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|4197.4|0
1638460440000|2021-12-02 15:54:00|4197.05|4197.05|4197.26|4197.26|4197.26|4197.26|4197.05|4197.05|0
1638460470000|2021-12-02 15:54:30|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|0
1638460480000|2021-12-02 15:54:40|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|4196.06|0
1638460490000|2021-12-02 15:54:50|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|0
1638460510000|2021-12-02 15:55:10|4196|4196|4196|4196|4196|4196|4196|4196|0
1638460520000|2021-12-02 15:55:20|4196.68|4196.68|4197.03|4197.03|4197.38|4197.38|4196.68|4196.68|0
1638460540000|2021-12-02 15:55:40|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|0
1638460580000|2021-12-02 15:56:20|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|0
1638460590000|2021-12-02 15:56:30|4196.31|4196.31|4196.84|4196.84|4196.84|4196.84|4196.31|4196.31|0
1638460600000|2021-12-02 15:56:40|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|0
1638460610000|2021-12-02 15:56:50|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|4198.42|0
1638460620000|2021-12-02 15:57:00|4198.77|4198.77|4200.63|4200.63|4200.63|4200.63|4198.77|4198.77|0
1638460650000|2021-12-02 15:57:30|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|0
1638460670000|2021-12-02 15:57:50|4201.68|4201.68|4202.36|4202.36|4202.36|4202.36|4201.68|4201.68|0
1638460680000|2021-12-02 15:58:00|4202.53|4202.53|4201.86|4201.86|4202.53|4202.53|4201.86|4201.86|0
1638460690000|2021-12-02 15:58:10|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|4201.5|0
1638460710000|2021-12-02 15:58:30|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|4201.86|0
1638460730000|2021-12-02 15:58:50|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|0
1638460780000|2021-12-02 15:59:40|4201.35|4201.35|4201.35|4201.35|4201.35|4201.35|4201.18|4201.18|0
1638460800000|2021-12-02 16:00:00|4200.83|4200.83|4201.07|4201.07|4201.07|4201.07|4200.15|4200.15|0
1638460810000|2021-12-02 16:00:10|4201.74|4201.74|4202.79|4202.79|4203.14|4203.14|4201.74|4201.74|0
1638460820000|2021-12-02 16:00:20|4202.44|4202.44|4201.57|4201.57|4202.44|4202.44|4201.57|4201.57|0
1638460830000|2021-12-02 16:00:30|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|0
1638460840000|2021-12-02 16:00:40|4201.24|4201.24|4201.08|4201.08|4201.24|4201.24|4201.08|4201.08|0
1638460860000|2021-12-02 16:01:00|4199.35|4199.35|4198.63|4198.63|4199.35|4199.35|4198.63|4198.63|0
1638460870000|2021-12-02 16:01:10|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|0
1638460880000|2021-12-02 16:01:20|4198.28|4198.28|4198.57|4198.57|4198.57|4198.57|4198.28|4198.28|0
1638460890000|2021-12-02 16:01:30|4197.87|4197.87|4197.2|4197.2|4197.87|4197.87|4197.2|4197.2|0
1638460910000|2021-12-02 16:01:50|4198.07|4198.07|4198.07|4198.07|4198.07|4198.07|4198.07|4198.07|0
1638460920000|2021-12-02 16:02:00|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|0
1638460950000|2021-12-02 16:02:30|4198.42|4198.42|4199.83|4199.83|4199.83|4199.83|4198.42|4198.42|0
1638460980000|2021-12-02 16:03:00|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|4199.3|0
1638461000000|2021-12-02 16:03:20|4198.95|4198.95|4199.13|4199.13|4199.13|4199.13|4198.95|4198.95|0
1638461040000|2021-12-02 16:04:00|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|0
1638461050000|2021-12-02 16:04:10|4198.6|4198.6|4200.13|4200.13|4200.13|4200.13|4198.6|4198.6|0
1638461070000|2021-12-02 16:04:30|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|0
1638461080000|2021-12-02 16:04:40|4199.29|4199.29|4198.76|4198.76|4199.29|4199.29|4198.76|4198.76|0
1638461090000|2021-12-02 16:04:50|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|0
1638461110000|2021-12-02 16:05:10|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|0
1638461130000|2021-12-02 16:05:30|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|4200.01|0
1638461140000|2021-12-02 16:05:40|4200.18|4200.18|4199.66|4199.66|4200.18|4200.18|4199.66|4199.66|0
1638461150000|2021-12-02 16:05:50|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|4199.48|0
1638461160000|2021-12-02 16:06:00|4199.33|4199.33|4200.54|4200.54|4200.54|4200.54|4199.16|4199.16|0
1638461190000|2021-12-02 16:06:30|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|0
1638461210000|2021-12-02 16:06:50|4200.56|4200.56|4201.08|4201.08|4201.08|4201.08|4200.56|4200.56|0
1638461220000|2021-12-02 16:07:00|4201.26|4201.26|4200.73|4200.73|4201.26|4201.26|4200.56|4200.56|0
1638461230000|2021-12-02 16:07:10|4200.56|4200.56|4200.5|4200.5|4200.56|4200.56|4200.5|4200.5|0
1638461250000|2021-12-02 16:07:30|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|0
1638461270000|2021-12-02 16:07:50|4199.91|4199.91|4198.88|4198.88|4199.91|4199.91|4198.88|4198.88|0
1638461280000|2021-12-02 16:08:00|4198.53|4198.53|4199.23|4199.23|4199.23|4199.23|4198.53|4198.53|0
1638461290000|2021-12-02 16:08:10|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|4199.06|0
1638461330000|2021-12-02 16:08:50|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|4198.88|0
1638461340000|2021-12-02 16:09:00|4198.53|4198.53|4198.41|4198.41|4198.53|4198.53|4198.41|4198.41|0
1638461350000|2021-12-02 16:09:10|4199.09|4199.09|4198.59|4198.59|4199.26|4199.26|4198.59|4198.59|0
1638461400000|2021-12-02 16:10:00|4198.06|4198.06|4197.21|4197.21|4198.06|4198.06|4197.21|4197.21|0
1638461430000|2021-12-02 16:10:30|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|0
1638461440000|2021-12-02 16:10:40|4197.56|4197.56|4197.74|4197.74|4197.74|4197.74|4197.56|4197.56|0
1638461450000|2021-12-02 16:10:50|4198.41|4198.41|4198.41|4198.41|4198.41|4198.41|4198.41|4198.41|0
1638461460000|2021-12-02 16:11:00|4198.06|4198.06|4198.36|4198.36|4198.41|4198.41|4198.06|4198.06|0
1638461470000|2021-12-02 16:11:10|4198.41|4198.41|4198.13|4198.13|4198.41|4198.41|4198.13|4198.13|0
1638461490000|2021-12-02 16:11:30|4197.96|4197.96|4197.96|4197.96|4197.96|4197.96|4197.96|4197.96|0
1638461500000|2021-12-02 16:11:40|4198.31|4198.31|4198.48|4198.48|4198.48|4198.48|4198.31|4198.31|0
1638461520000|2021-12-02 16:12:00|4198.31|4198.31|4197.28|4197.28|4198.31|4198.31|4197.28|4197.28|0
1638461540000|2021-12-02 16:12:20|4197.63|4197.63|4197.98|4197.98|4197.98|4197.98|4197.63|4197.63|0
1638461570000|2021-12-02 16:12:50|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|4198.66|0
1638461580000|2021-12-02 16:13:00|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|4197.98|0
1638461590000|2021-12-02 16:13:10|4197.81|4197.81|4197.65|4197.65|4197.81|4197.81|4197.48|4197.48|0
1638461610000|2021-12-02 16:13:30|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|0
1638461620000|2021-12-02 16:13:40|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|4196.8|0
1638461640000|2021-12-02 16:14:00|4197.15|4197.15|4199.19|4199.19|4199.19|4199.19|4197.15|4197.15|0
1638461650000|2021-12-02 16:14:10|4198.31|4198.31|4198.49|4198.49|4198.49|4198.49|4198.31|4198.31|0
1638461670000|2021-12-02 16:14:30|4198.66|4198.66|4199.86|4199.86|4199.86|4199.86|4198.66|4198.66|0
1638461680000|2021-12-02 16:14:40|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|0
1638461690000|2021-12-02 16:14:50|4199.16|4199.16|4198.81|4198.81|4199.16|4199.16|4198.81|4198.81|0
1638461700000|2021-12-02 16:15:00|4198.99|4198.99|4198.69|4198.69|4198.99|4198.99|4198.69|4198.69|0
1638461710000|2021-12-02 16:15:10|4198.64|4198.64|4198.82|4198.82|4198.82|4198.82|4198.47|4198.47|0
1638461720000|2021-12-02 16:15:20|4198.47|4198.47|4199.14|4199.14|4199.14|4199.14|4198.47|4198.47|0
1638461740000|2021-12-02 16:15:40|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|4198.79|0
1638461750000|2021-12-02 16:15:50|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|0
1638461760000|2021-12-02 16:16:00|4199.46|4199.46|4199.18|4199.18|4199.99|4199.99|4199.13|4199.13|0
1638461770000|2021-12-02 16:16:10|4199.13|4199.13|4199.83|4199.83|4199.83|4199.83|4199.08|4199.08|0
1638461780000|2021-12-02 16:16:20|4199.99|4199.99|4199.83|4199.83|4199.99|4199.99|4199.83|4199.83|0
1638461790000|2021-12-02 16:16:30|4200.51|4200.51|4200.68|4200.68|4200.68|4200.68|4200.51|4200.51|0
1638461800000|2021-12-02 16:16:40|4200.33|4200.33|4200.49|4200.49|4200.49|4200.49|4200.33|4200.33|0
1638461820000|2021-12-02 16:17:00|4200.84|4200.84|4200.14|4200.14|4200.84|4200.84|4199.96|4199.96|0
1638461830000|2021-12-02 16:17:10|4200.49|4200.49|4199.11|4199.11|4200.49|4200.49|4199.11|4199.11|0
1638461840000|2021-12-02 16:17:20|4199.29|4199.29|4199.46|4199.46|4199.46|4199.46|4198.59|4198.59|0
1638461850000|2021-12-02 16:17:30|4199.29|4199.29|4198.51|4198.51|4199.29|4199.29|4198.51|4198.51|0
1638461860000|2021-12-02 16:17:40|4198.86|4198.86|4198.68|4198.68|4198.86|4198.86|4198.68|4198.68|0
1638461870000|2021-12-02 16:17:50|4198.51|4198.51|4198.33|4198.33|4198.51|4198.51|4198.33|4198.33|0
1638461880000|2021-12-02 16:18:00|4198.86|4198.86|4199.21|4199.21|4199.21|4199.21|4198.86|4198.86|0
1638461890000|2021-12-02 16:18:10|4199.88|4199.88|4199.83|4199.83|4200|4200|4199.83|4199.83|0
1638461900000|2021-12-02 16:18:20|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.3|4199.3|0
1638461910000|2021-12-02 16:18:30|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|4198.98|0
1638461920000|2021-12-02 16:18:40|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1638461940000|2021-12-02 16:19:00|4199.19|4199.19|4199.54|4199.54|4199.54|4199.54|4199.19|4199.19|0
1638461950000|2021-12-02 16:19:10|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|0
1638461990000|2021-12-02 16:19:50|4199.19|4199.19|4199.01|4199.01|4199.19|4199.19|4199.01|4199.01|0
1638462000000|2021-12-02 16:20:00|4198.89|4198.89|4199.49|4199.49|4199.49|4199.49|4198.79|4198.79|0
1638462010000|2021-12-02 16:20:10|4199.66|4199.66|4200.4|4200.4|4200.4|4200.4|4199.2|4199.2|0
1638462020000|2021-12-02 16:20:20|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|4200.56|0
1638462030000|2021-12-02 16:20:30|4201.24|4201.24|4201.41|4201.41|4201.41|4201.41|4201.07|4201.07|0
1638462040000|2021-12-02 16:20:40|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|4201.23|0
1638462050000|2021-12-02 16:20:50|4200.88|4200.88|4200.21|4200.21|4200.88|4200.88|4200.21|4200.21|0
1638462060000|2021-12-02 16:21:00|4200.03|4200.03|4199.68|4199.68|4200.03|4200.03|4199.68|4199.68|0
1638462070000|2021-12-02 16:21:10|4199|4199|4198.5|4198.5|4199.2|4199.2|4198.5|4198.5|0
1638462090000|2021-12-02 16:21:30|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|4199.17|0
1638462100000|2021-12-02 16:21:40|4199|4199|4199.01|4199.01|4199.18|4199.18|4198.66|4198.66|0
1638462110000|2021-12-02 16:21:50|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|4198.33|0
1638462120000|2021-12-02 16:22:00|4198.86|4198.86|4199.53|4199.53|4199.53|4199.53|4198.86|4198.86|0
1638462130000|2021-12-02 16:22:10|4199.18|4199.18|4198.86|4198.86|4199.53|4199.53|4198.33|4198.33|0
1638462140000|2021-12-02 16:22:20|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|4199.53|0
1638462160000|2021-12-02 16:22:40|4199.18|4199.18|4198.51|4198.51|4199.18|4199.18|4198.51|4198.51|0
1638462170000|2021-12-02 16:22:50|4199.18|4199.18|4198.85|4198.85|4199.36|4199.36|4198.68|4198.68|0
1638462180000|2021-12-02 16:23:00|4199.2|4199.2|4199.2|4199.2|4199.87|4199.87|4199.2|4199.2|0
1638462190000|2021-12-02 16:23:10|4199.31|4199.31|4199.14|4199.14|4199.31|4199.31|4199.14|4199.14|0
1638462210000|2021-12-02 16:23:30|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|4198.96|0
1638462230000|2021-12-02 16:23:50|4199.31|4199.31|4198.79|4198.79|4199.31|4199.31|4198.79|4198.79|0
1638462240000|2021-12-02 16:24:00|4199.46|4199.46|4199.82|4199.82|4199.82|4199.82|4199.46|4199.46|0
1638462250000|2021-12-02 16:24:10|4199.14|4199.14|4198.96|4198.96|4199.14|4199.14|4198.79|4198.79|0
1638462260000|2021-12-02 16:24:20|4198.8|4198.8|4198.4|4198.4|4198.8|4198.8|4198.4|4198.4|0
1638462270000|2021-12-02 16:24:30|4199.07|4199.07|4199.58|4199.58|4199.58|4199.58|4199|4199|0
1638462280000|2021-12-02 16:24:40|4199.23|4199.23|4199.41|4199.41|4199.41|4199.41|4199.23|4199.23|0
1638462290000|2021-12-02 16:24:50|4199.76|4199.76|4198.91|4198.91|4199.76|4199.76|4198.91|4198.91|0
1638462300000|2021-12-02 16:25:00|4199.08|4199.08|4199.37|4199.37|4199.37|4199.37|4198.91|4198.91|0
1638462310000|2021-12-02 16:25:10|4200.05|4200.05|4199.79|4199.79|4200.05|4200.05|4199.79|4199.79|0
1638462320000|2021-12-02 16:25:20|4199.84|4199.84|4199.99|4199.99|4199.99|4199.99|4199.84|4199.84|0
1638462330000|2021-12-02 16:25:30|4199.81|4199.81|4199.19|4199.19|4199.86|4199.86|4199.19|4199.19|0
1638462340000|2021-12-02 16:25:40|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|0
1638462350000|2021-12-02 16:25:50|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|4199.49|0
1638462360000|2021-12-02 16:26:00|4199.32|4199.32|4199.67|4199.67|4199.67|4199.67|4199.32|4199.32|0
1638462370000|2021-12-02 16:26:10|4199.84|4199.84|4199.67|4199.67|4199.84|4199.84|4199.67|4199.67|0
1638462380000|2021-12-02 16:26:20|4200.02|4200.02|4199.69|4199.69|4200.02|4200.02|4199.69|4199.69|0
1638462390000|2021-12-02 16:26:30|4199.51|4199.51|4199.69|4199.69|4199.69|4199.69|4199.51|4199.51|0
1638462400000|2021-12-02 16:26:40|4199.01|4199.01|4199.42|4199.42|4199.51|4199.51|4198.83|4198.83|0
1638462410000|2021-12-02 16:26:50|4199.53|4199.53|4199.7|4199.7|4199.88|4199.88|4199.53|4199.53|0
1638462420000|2021-12-02 16:27:00|4199.58|4199.58|4199.58|4199.58|4199.58|4199.58|4199.58|4199.58|0
1638462430000|2021-12-02 16:27:10|4199.94|4199.94|4199.76|4199.76|4199.94|4199.94|4199.76|4199.76|0
1638462440000|2021-12-02 16:27:20|4199.94|4199.94|4199.76|4199.76|4199.94|4199.94|4199.58|4199.58|0
1638462450000|2021-12-02 16:27:30|4199.94|4199.94|4199.76|4199.76|4199.94|4199.94|4199.76|4199.76|0
1638462470000|2021-12-02 16:27:50|4199.41|4199.41|4199.8|4199.8|4199.91|4199.91|4199.23|4199.23|0
1638462480000|2021-12-02 16:28:00|4199.92|4199.92|4198.9|4198.9|4199.92|4199.92|4198.72|4198.72|0
1638462490000|2021-12-02 16:28:10|4198.72|4198.72|4198.67|4198.67|4198.72|4198.72|4198.67|4198.67|0
1638462500000|2021-12-02 16:28:20|4199.34|4199.34|4199.17|4199.17|4199.34|4199.34|4199.17|4199.17|0
1638462510000|2021-12-02 16:28:30|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|4197.97|0
1638462520000|2021-12-02 16:28:40|4197.62|4197.62|4197.44|4197.44|4197.62|4197.62|4197.44|4197.44|0
1638462530000|2021-12-02 16:28:50|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|0
1638462540000|2021-12-02 16:29:00|4198.06|4198.06|4198.06|4198.06|4198.74|4198.74|4197.01|4197.01|0
1638462550000|2021-12-02 16:29:10|4197.96|4197.96|4197.96|4197.96|4197.96|4197.96|4197.61|4197.61|0
1638462560000|2021-12-02 16:29:20|4197.61|4197.61|4196.93|4196.93|4197.61|4197.61|4196.93|4196.93|0
1638462570000|2021-12-02 16:29:30|4196.41|4196.41|4196.24|4196.24|4196.41|4196.41|4196.24|4196.24|0
1638462580000|2021-12-02 16:29:40|4196.59|4196.59|4196.72|4196.72|4196.77|4196.77|4196.42|4196.42|0
1638462590000|2021-12-02 16:29:50|4196.19|4196.19|4196.15|4196.15|4196.42|4196.42|4195.83|4195.83|0
1638519310000|2021-12-03 08:15:10|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|0
1638519350000|2021-12-03 08:15:50|4214.67|4214.67|4215.2|4215.2|4215.2|4215.2|4214.67|4214.67|0
1638519360000|2021-12-03 08:16:00|4215.72|4215.72|4218.26|4218.26|4218.26|4218.26|4215.72|4215.72|0
1638519380000|2021-12-03 08:16:20|4220.37|4220.37|4220.19|4220.19|4220.37|4220.37|4220.19|4220.19|0
1638519400000|2021-12-03 08:16:40|4218.26|4218.26|4217.39|4217.39|4218.26|4218.26|4217.39|4217.39|0
1638519410000|2021-12-03 08:16:50|4219.14|4219.14|4219.49|4219.49|4219.49|4219.49|4219.14|4219.14|0
1638519420000|2021-12-03 08:17:00|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|4219.65|0
1638519430000|2021-12-03 08:17:10|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|4219.83|0
1638519450000|2021-12-03 08:17:30|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|4219.59|0
1638519480000|2021-12-03 08:18:00|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|4220.94|0
1638519490000|2021-12-03 08:18:10|4220.27|4220.27|4219.39|4219.39|4220.27|4220.27|4219.39|4219.39|0
1638519510000|2021-12-03 08:18:30|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|4219.57|0
1638519530000|2021-12-03 08:18:50|4220.24|4220.24|4220.24|4220.24|4220.24|4220.24|4220.24|4220.24|0
1638519560000|2021-12-03 08:19:20|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|4222.32|0
1638519600000|2021-12-03 08:20:00|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|4221.44|0
1638519620000|2021-12-03 08:20:20|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|4221.27|0
1638519630000|2021-12-03 08:20:30|4220.59|4220.59|4220.59|4220.59|4220.59|4220.59|4220.59|4220.59|0
1638519640000|2021-12-03 08:20:40|4219.92|4219.92|4218.52|4218.52|4219.92|4219.92|4218.52|4218.52|0
1638519650000|2021-12-03 08:20:50|4217.84|4217.84|4217.84|4217.84|4217.84|4217.84|4217.84|4217.84|0
1638519660000|2021-12-03 08:21:00|4216.96|4216.96|4215.93|4215.93|4216.96|4216.96|4215.93|4215.93|0
1638519670000|2021-12-03 08:21:10|4215.58|4215.58|4215.97|4215.97|4215.97|4215.97|4214.93|4214.93|0
1638519680000|2021-12-03 08:21:20|4214.74|4214.74|4215.8|4215.8|4215.8|4215.8|4214.74|4214.74|0
1638519710000|2021-12-03 08:21:50|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|4215.11|0
1638519720000|2021-12-03 08:22:00|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1638519750000|2021-12-03 08:22:30|4212.86|4212.86|4214.26|4214.26|4214.26|4214.26|4212.86|4212.86|0
1638519760000|2021-12-03 08:22:40|4213.73|4213.73|4213.41|4213.41|4213.73|4213.73|4213.41|4213.41|0
1638519770000|2021-12-03 08:22:50|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|4213.58|0
1638519790000|2021-12-03 08:23:10|4214.64|4214.64|4215.66|4215.66|4215.66|4215.66|4214.64|4214.64|0
1638519810000|2021-12-03 08:23:30|4216.01|4216.01|4217.06|4217.06|4217.06|4217.06|4216.01|4216.01|0
1638519860000|2021-12-03 08:24:20|4215.66|4215.66|4215.66|4215.66|4215.66|4215.66|4215.66|4215.66|0
1638519890000|2021-12-03 08:24:50|4215.51|4215.51|4216.51|4216.51|4218.21|4218.21|4215.51|4215.51|0
1638519900000|2021-12-03 08:25:00|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|4216.16|0
1638519910000|2021-12-03 08:25:10|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|0
1638519940000|2021-12-03 08:25:40|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|0
1638519950000|2021-12-03 08:25:50|4214.2|4214.2|4213.53|4213.53|4214.2|4214.2|4213.53|4213.53|0
1638519960000|2021-12-03 08:26:00|4214.23|4214.23|4214.58|4214.58|4214.58|4214.58|4213.88|4213.88|0
1638519980000|2021-12-03 08:26:20|4214.74|4214.74|4215.44|4215.44|4215.44|4215.44|4214.57|4214.57|0
1638519990000|2021-12-03 08:26:30|4216.14|4216.14|4215.09|4215.09|4216.32|4216.32|4215.09|4215.09|0
1638520000000|2021-12-03 08:26:40|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|4214.97|0
1638520010000|2021-12-03 08:26:50|4214.74|4214.74|4215.47|4215.47|4215.47|4215.47|4214.27|4214.27|0
1638520020000|2021-12-03 08:27:00|4215.62|4215.62|4215.44|4215.44|4216.14|4216.14|4215.09|4215.09|0
1638520040000|2021-12-03 08:27:20|4215.97|4215.97|4215.15|4215.15|4216.14|4216.14|4212.99|4212.99|0
1638520050000|2021-12-03 08:27:30|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|4215.03|0
1638520060000|2021-12-03 08:27:40|4214.15|4214.15|4215.27|4215.27|4215.27|4215.27|4214.15|4214.15|0
1638520080000|2021-12-03 08:28:00|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|0
1638520140000|2021-12-03 08:29:00|4215.96|4215.96|4216.31|4216.31|4216.31|4216.31|4215.96|4215.96|0
1638520150000|2021-12-03 08:29:10|4216.98|4216.98|4215.75|4215.75|4216.98|4216.98|4215.75|4215.75|0
1638520160000|2021-12-03 08:29:20|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|4216.28|0
1638520180000|2021-12-03 08:29:40|4216.63|4216.63|4216.63|4216.63|4216.63|4216.63|4216.46|4216.46|0
1638520190000|2021-12-03 08:29:50|4216.46|4216.46|4216.46|4216.46|4216.63|4216.63|4216.46|4216.46|0
1638520200000|2021-12-03 08:30:00|4216.62|4216.62|4213.85|4213.85|4216.62|4216.62|4213.85|4213.85|0
1638520210000|2021-12-03 08:30:10|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|4213.18|0
1638520220000|2021-12-03 08:30:20|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|4212.65|0
1638520240000|2021-12-03 08:30:40|4211.77|4211.77|4213|4213|4213|4213|4211.77|4211.77|0
1638520250000|2021-12-03 08:30:50|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|4213.35|0
1638520260000|2021-12-03 08:31:00|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|0
1638520270000|2021-12-03 08:31:10|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1638520280000|2021-12-03 08:31:20|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|0
1638520300000|2021-12-03 08:31:40|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|4213.2|0
1638520320000|2021-12-03 08:32:00|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|4213.88|0
1638520330000|2021-12-03 08:32:10|4214.2|4214.2|4214.18|4214.18|4214.53|4214.53|4214.18|4214.18|0
1638520340000|2021-12-03 08:32:20|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|4214.06|0
1638520350000|2021-12-03 08:32:30|4214.76|4214.76|4214.76|4214.76|4214.76|4214.76|4214.76|4214.76|0
1638520360000|2021-12-03 08:32:40|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|4214.93|0
1638520380000|2021-12-03 08:33:00|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|4215.6|0
1638520400000|2021-12-03 08:33:20|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|4212.27|0
1638520410000|2021-12-03 08:33:30|4212.62|4212.62|4212.62|4212.62|4212.62|4212.62|4212.62|4212.62|0
1638520420000|2021-12-03 08:33:40|4211.27|4211.27|4210.59|4210.59|4211.27|4211.27|4210.59|4210.59|0
1638520430000|2021-12-03 08:33:50|4210.07|4210.07|4210.07|4210.07|4210.07|4210.07|4208.67|4208.67|0
1638520450000|2021-12-03 08:34:10|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|4208.84|0
1638520460000|2021-12-03 08:34:20|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|4208.49|0
1638520490000|2021-12-03 08:34:50|4208.02|4208.02|4207.49|4207.49|4209.07|4209.07|4207.14|4207.14|0
1638520500000|2021-12-03 08:35:00|4206.82|4206.82|4205.1|4205.1|4206.82|4206.82|4205.1|4205.1|0
1638520520000|2021-12-03 08:35:20|4204.75|4204.75|4204.05|4204.05|4204.75|4204.75|4204.05|4204.05|0
1638520540000|2021-12-03 08:35:40|4205.63|4205.63|4205.8|4205.8|4205.8|4205.8|4205.63|4205.63|0
1638520580000|2021-12-03 08:36:20|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|4207.03|0
1638520610000|2021-12-03 08:36:50|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|0
1638520630000|2021-12-03 08:37:10|4207.06|4207.06|4208.78|4208.78|4208.78|4208.78|4207.06|4207.06|0
1638520650000|2021-12-03 08:37:30|4209.66|4209.66|4207.41|4207.41|4209.66|4209.66|4207.41|4207.41|0
1638520680000|2021-12-03 08:38:00|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|4208.28|0
1638520710000|2021-12-03 08:38:30|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|0
1638520730000|2021-12-03 08:38:50|4206.82|4206.82|4207.35|4207.35|4207.35|4207.35|4206.47|4206.47|0
1638520750000|2021-12-03 08:39:10|4207|4207|4206.65|4206.65|4207|4207|4206.65|4206.65|0
1638520760000|2021-12-03 08:39:20|4206.82|4206.82|4207|4207|4207|4207|4206.82|4206.82|0
1638520780000|2021-12-03 08:39:40|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|4205.95|0
1638520800000|2021-12-03 08:40:00|4204.72|4204.72|4204.04|4204.04|4204.72|4204.72|4204.04|4204.04|0
1638520820000|2021-12-03 08:40:20|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|4204.92|0
1638520830000|2021-12-03 08:40:30|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|4205.45|0
1638520860000|2021-12-03 08:41:00|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|0
1638520870000|2021-12-03 08:41:10|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1638520890000|2021-12-03 08:41:30|4202.72|4202.72|4202.05|4202.05|4202.72|4202.72|4202.05|4202.05|0
1638520920000|2021-12-03 08:42:00|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|0
1638520950000|2021-12-03 08:42:30|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|0
1638520970000|2021-12-03 08:42:50|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1638520980000|2021-12-03 08:43:00|4202.72|4202.72|4202.43|4202.43|4202.72|4202.72|4201.73|4201.73|0
1638521000000|2021-12-03 08:43:20|4201.08|4201.08|4202.66|4202.66|4202.66|4202.66|4201.08|4201.08|0
1638521010000|2021-12-03 08:43:30|4204.01|4204.01|4204.83|4204.83|4204.83|4204.83|4204.01|4204.01|0
1638521060000|2021-12-03 08:44:20|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|0
1638521070000|2021-12-03 08:44:30|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|0
1638521080000|2021-12-03 08:44:40|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|4203.25|0
1638521090000|2021-12-03 08:44:50|4205.15|4205.15|4205.15|4205.15|4205.15|4205.15|4205.15|4205.15|0
1638521100000|2021-12-03 08:45:00|4206.2|4206.2|4206.2|4206.2|4206.2|4206.2|4206.2|4206.2|0
1638521120000|2021-12-03 08:45:20|4206.73|4206.73|4204.92|4204.92|4206.91|4206.91|4204.92|4204.92|0
1638521130000|2021-12-03 08:45:30|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|4206.27|0
1638521140000|2021-12-03 08:45:40|4206.39|4206.39|4206.51|4206.51|4206.51|4206.51|4206.39|4206.39|0
1638521150000|2021-12-03 08:45:50|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|4205.98|0
1638521160000|2021-12-03 08:46:00|4205.82|4205.82|4205.82|4205.82|4205.82|4205.82|4205.82|4205.82|0
1638521170000|2021-12-03 08:46:10|4204.47|4204.47|4203.79|4203.79|4204.47|4204.47|4203.79|4203.79|0
1638521180000|2021-12-03 08:46:20|4202.74|4202.74|4202.11|4202.11|4203.27|4203.27|4202.11|4202.11|0
1638521200000|2021-12-03 08:46:40|4201.06|4201.06|4201.06|4201.06|4201.06|4201.06|4201.06|4201.06|0
1638521210000|2021-12-03 08:46:50|4201.23|4201.23|4201.91|4201.91|4201.91|4201.91|4201.23|4201.23|0
1638521280000|2021-12-03 08:48:00|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|0
1638521320000|2021-12-03 08:48:40|4202.08|4202.08|4202.43|4202.43|4202.43|4202.43|4202.08|4202.08|0
1638521330000|2021-12-03 08:48:50|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|0
1638521340000|2021-12-03 08:49:00|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|0
1638521360000|2021-12-03 08:49:20|4202.87|4202.87|4202.7|4202.7|4202.87|4202.87|4202.7|4202.7|0
1638521370000|2021-12-03 08:49:30|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|4203.58|0
1638521380000|2021-12-03 08:49:40|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|4204.46|0
1638521400000|2021-12-03 08:50:00|4205.13|4205.13|4204.43|4204.43|4205.13|4205.13|4204.43|4204.43|0
1638521410000|2021-12-03 08:50:10|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|4203.9|0
1638521420000|2021-12-03 08:50:20|4204.25|4204.25|4204.42|4204.42|4204.58|4204.58|4204.25|4204.25|0
1638521450000|2021-12-03 08:50:50|4203.01|4203.01|4204.23|4204.23|4204.23|4204.23|4203.01|4203.01|0
1638521460000|2021-12-03 08:51:00|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|0
1638521520000|2021-12-03 08:52:00|4205.46|4205.46|4205.11|4205.11|4205.46|4205.46|4205.11|4205.11|0
1638521530000|2021-12-03 08:52:10|4205.63|4205.63|4206.16|4206.16|4206.16|4206.16|4205.63|4205.63|0
1638521560000|2021-12-03 08:52:40|4206.28|4206.28|4206.39|4206.39|4206.39|4206.39|4206.28|4206.28|0
1638521570000|2021-12-03 08:52:50|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|0
1638521590000|2021-12-03 08:53:10|4205.46|4205.46|4205.46|4205.46|4206.33|4206.33|4205.46|4205.46|0
1638521610000|2021-12-03 08:53:30|4205.69|4205.69|4205.34|4205.34|4205.69|4205.69|4205.34|4205.34|0
1638521640000|2021-12-03 08:54:00|4203.06|4203.06|4200.33|4200.33|4203.06|4203.06|4200.33|4200.33|0
1638521650000|2021-12-03 08:54:10|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|0
1638521670000|2021-12-03 08:54:30|4201.03|4201.03|4202.21|4202.21|4202.38|4202.38|4201.03|4201.03|0
1638521680000|2021-12-03 08:54:40|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|4202.09|0
1638521700000|2021-12-03 08:55:00|4201.21|4201.21|4201.21|4201.21|4201.21|4201.21|4201.21|4201.21|0
1638521710000|2021-12-03 08:55:10|4201.04|4201.04|4201.74|4201.74|4201.74|4201.74|4201.04|4201.04|0
1638521720000|2021-12-03 08:55:20|4202.27|4202.27|4203.32|4203.32|4203.32|4203.32|4202.27|4202.27|0
1638521740000|2021-12-03 08:55:40|4201.39|4201.39|4201.74|4201.74|4201.74|4201.74|4201.39|4201.39|0
1638521760000|2021-12-03 08:56:00|4201.21|4201.21|4201.92|4201.92|4201.92|4201.92|4201.21|4201.21|0
1638521810000|2021-12-03 08:56:50|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|4201.74|0
1638521820000|2021-12-03 08:57:00|4201.51|4201.51|4203.09|4203.09|4203.09|4203.09|4201.39|4201.39|0
1638521830000|2021-12-03 08:57:10|4203.27|4203.27|4203.94|4203.94|4203.94|4203.94|4203.27|4203.27|0
1638521870000|2021-12-03 08:57:50|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|0
1638521890000|2021-12-03 08:58:10|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1638521910000|2021-12-03 08:58:30|4205|4205|4205|4205|4205|4205|4205|4205|0
1638521950000|2021-12-03 08:59:10|4205.67|4205.67|4203.97|4203.97|4205.67|4205.67|4203.97|4203.97|0
1638521960000|2021-12-03 08:59:20|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|4203.8|0
1638521970000|2021-12-03 08:59:30|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|0
1638522030000|2021-12-03 09:00:30|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1638522050000|2021-12-03 09:00:50|4202.04|4202.04|4201.37|4201.37|4202.04|4202.04|4201.37|4201.37|0
1638522060000|2021-12-03 09:01:00|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|0
1638522080000|2021-12-03 09:01:20|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|0
1638522090000|2021-12-03 09:01:30|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|0
1638522100000|2021-12-03 09:01:40|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|0
1638522130000|2021-12-03 09:02:10|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|4203.42|0
1638522170000|2021-12-03 09:02:50|4203.75|4203.75|4203.91|4203.91|4203.91|4203.91|4203.58|4203.58|0
1638522210000|2021-12-03 09:03:30|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|4204.44|0
1638522230000|2021-12-03 09:03:50|4204.11|4204.11|4204.29|4204.29|4204.29|4204.29|4204.11|4204.11|0
1638522240000|2021-12-03 09:04:00|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|0
1638522250000|2021-12-03 09:04:10|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|0
1638522260000|2021-12-03 09:04:20|4204.11|4204.11|4205.05|4205.05|4205.05|4205.05|4204.11|4204.11|0
1638522270000|2021-12-03 09:04:30|4205.17|4205.17|4204.58|4204.58|4205.17|4205.17|4204.46|4204.46|0
1638522280000|2021-12-03 09:04:40|4204.06|4204.06|4203.88|4203.88|4204.06|4204.06|4203.88|4203.88|0
1638522290000|2021-12-03 09:04:50|4203.02|4203.02|4201.52|4201.52|4203.02|4203.02|4201.4|4201.4|0
1638522300000|2021-12-03 09:05:00|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|4202.39|0
1638522310000|2021-12-03 09:05:10|4201.81|4201.81|4200.96|4200.96|4201.81|4201.81|4199.73|4199.73|0
1638522330000|2021-12-03 09:05:30|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|0
1638522340000|2021-12-03 09:05:40|4200.63|4200.63|4200.8|4200.8|4200.8|4200.8|4200.1|4200.1|0
1638522360000|2021-12-03 09:06:00|4200.68|4200.68|4200.57|4200.57|4200.68|4200.68|4200.57|4200.57|0
1638522370000|2021-12-03 09:06:10|4200.39|4200.39|4201.01|4201.01|4201.01|4201.01|4200.39|4200.39|0
1638522380000|2021-12-03 09:06:20|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|4201.11|0
1638522400000|2021-12-03 09:06:40|4201.79|4201.79|4201.79|4201.79|4201.79|4201.79|4201.79|4201.79|0
1638522420000|2021-12-03 09:07:00|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|4201.09|0
1638522430000|2021-12-03 09:07:10|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|4200.41|0
1638522440000|2021-12-03 09:07:20|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|4199.36|0
1638522450000|2021-12-03 09:07:30|4199.71|4199.71|4199.59|4199.59|4199.71|4199.71|4199.59|4199.59|0
1638522490000|2021-12-03 09:08:10|4199.24|4199.24|4197.52|4197.52|4199.24|4199.24|4197.52|4197.52|0
1638522520000|2021-12-03 09:08:40|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1638522540000|2021-12-03 09:09:00|4197.7|4197.7|4197.7|4197.7|4197.7|4197.7|4197.7|4197.7|0
1638522550000|2021-12-03 09:09:10|4198.05|4198.05|4198.58|4198.58|4198.58|4198.58|4198.05|4198.05|0
1638522570000|2021-12-03 09:09:30|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|0
1638522590000|2021-12-03 09:09:50|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|4199.79|0
1638522660000|2021-12-03 09:11:00|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|0
1638522680000|2021-12-03 09:11:20|4201.02|4201.02|4199.62|4199.62|4201.02|4201.02|4199.62|4199.62|0
1638522720000|2021-12-03 09:12:00|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|0
1638522740000|2021-12-03 09:12:20|4199.27|4199.27|4198.91|4198.91|4199.27|4199.27|4198.91|4198.91|0
1638522830000|2021-12-03 09:13:50|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|4199.08|0
1638522850000|2021-12-03 09:14:10|4200.43|4200.43|4201.83|4201.83|4201.83|4201.83|4200.43|4200.43|0
1638522860000|2021-12-03 09:14:20|4201.48|4201.48|4201.64|4201.64|4201.64|4201.64|4201.48|4201.48|0
1638522900000|2021-12-03 09:15:00|4202|4202|4202|4202|4202|4202|4202|4202|0
1638522910000|2021-12-03 09:15:10|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|4202.17|0
1638522960000|2021-12-03 09:16:00|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|0
1638522990000|2021-12-03 09:16:30|4203.52|4203.52|4203.87|4203.87|4203.87|4203.87|4203.52|4203.52|0
1638523000000|2021-12-03 09:16:40|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|0
1638523020000|2021-12-03 09:17:00|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|0
1638523050000|2021-12-03 09:17:30|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|4203.35|0
1638523060000|2021-12-03 09:17:40|4204.72|4204.72|4205.43|4205.43|4205.43|4205.43|4204.72|4204.72|0
1638523070000|2021-12-03 09:17:50|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|4204.75|0
1638523110000|2021-12-03 09:18:30|4204.91|4204.91|4205.24|4205.24|4205.24|4205.24|4204.91|4204.91|0
1638523120000|2021-12-03 09:18:40|4205.36|4205.36|4205.36|4205.36|4205.36|4205.36|4205.36|4205.36|0
1638523130000|2021-12-03 09:18:50|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|4205.24|0
1638523180000|2021-12-03 09:19:40|4205.36|4205.36|4205.47|4205.47|4205.47|4205.47|4205.36|4205.36|0
1638523190000|2021-12-03 09:19:50|4205.59|4205.59|4205.43|4205.43|4205.59|4205.59|4205.43|4205.43|0
1638523200000|2021-12-03 09:20:00|4207.01|4207.01|4206.66|4206.66|4207.01|4207.01|4206.66|4206.66|0
1638523210000|2021-12-03 09:20:10|4205.81|4205.81|4205.45|4205.45|4205.81|4205.81|4205.45|4205.45|0
1638523220000|2021-12-03 09:20:20|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|4205.29|0
1638523240000|2021-12-03 09:20:40|4205.06|4205.06|4204|4204|4205.06|4205.06|4204|4204|0
1638523280000|2021-12-03 09:21:20|4203.84|4203.84|4203.31|4203.31|4203.84|4203.84|4203.31|4203.31|0
1638523290000|2021-12-03 09:21:30|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|4201.96|0
1638523300000|2021-12-03 09:21:40|4201.09|4201.09|4201.44|4201.44|4201.44|4201.44|4201.09|4201.09|0
1638523310000|2021-12-03 09:21:50|4201.96|4201.96|4201.46|4201.46|4201.96|4201.96|4201.46|4201.46|0
1638523330000|2021-12-03 09:22:10|4202.34|4202.34|4202.34|4202.34|4202.34|4202.34|4202.34|4202.34|0
1638523350000|2021-12-03 09:22:30|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|4202.46|0
1638523370000|2021-12-03 09:22:50|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|0
1638523380000|2021-12-03 09:23:00|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|4203.33|0
1638523390000|2021-12-03 09:23:10|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|0
1638523400000|2021-12-03 09:23:20|4204.53|4204.53|4204.71|4204.71|4204.71|4204.71|4204.53|4204.53|0
1638523430000|2021-12-03 09:23:50|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|0
1638523440000|2021-12-03 09:24:00|4203.95|4203.95|4203.6|4203.6|4203.95|4203.95|4203.6|4203.6|0
1638523460000|2021-12-03 09:24:20|4203.42|4203.42|4202.07|4202.07|4203.42|4203.42|4202.07|4202.07|0
1638523470000|2021-12-03 09:24:30|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1638523510000|2021-12-03 09:25:10|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|4202.95|0
1638523520000|2021-12-03 09:25:20|4202.42|4202.42|4203.48|4203.48|4203.48|4203.48|4202.42|4202.42|0
1638523530000|2021-12-03 09:25:30|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|4203.13|0
1638523540000|2021-12-03 09:25:40|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|0
1638523560000|2021-12-03 09:26:00|4202.21|4202.21|4202.74|4202.74|4202.74|4202.74|4202.21|4202.21|0
1638523590000|2021-12-03 09:26:30|4203.09|4203.09|4201.69|4201.69|4203.09|4203.09|4201.69|4201.69|0
1638523600000|2021-12-03 09:26:40|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|4201.34|0
1638523610000|2021-12-03 09:26:50|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|4201.69|0
1638523640000|2021-12-03 09:27:20|4202.04|4202.04|4202.88|4202.88|4203.04|4203.04|4202.04|4202.04|0
1638523680000|2021-12-03 09:28:00|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|4202.35|0
1638523710000|2021-12-03 09:28:30|4202.53|4202.53|4203.58|4203.58|4203.58|4203.58|4202.53|4202.53|0
1638523750000|2021-12-03 09:29:10|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1638523770000|2021-12-03 09:29:30|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|4204.27|0
1638523790000|2021-12-03 09:29:50|4204.43|4204.43|4204.48|4204.48|4204.48|4204.48|4204.43|4204.43|0
1638523820000|2021-12-03 09:30:20|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|0
1638523840000|2021-12-03 09:30:40|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1638523860000|2021-12-03 09:31:00|4203.75|4203.75|4203.75|4203.75|4203.75|4203.75|4203.75|4203.75|0
1638523890000|2021-12-03 09:31:30|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1638523970000|2021-12-03 09:32:50|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|0
1638524000000|2021-12-03 09:33:20|4203.08|4203.08|4202.97|4202.97|4203.08|4203.08|4202.97|4202.97|0
1638524020000|2021-12-03 09:33:40|4202.62|4202.62|4201.23|4201.23|4202.62|4202.62|4201.23|4201.23|0
1638524040000|2021-12-03 09:34:00|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|0
1638524060000|2021-12-03 09:34:20|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|4202.27|0
1638524070000|2021-12-03 09:34:30|4202.8|4202.8|4202.8|4202.8|4202.8|4202.8|4202.8|4202.8|0
1638524090000|2021-12-03 09:34:50|4201.92|4201.92|4202.27|4202.27|4202.27|4202.27|4201.92|4201.92|0
1638524110000|2021-12-03 09:35:10|4202.62|4202.62|4202.97|4202.97|4202.97|4202.97|4202.62|4202.62|0
1638524120000|2021-12-03 09:35:20|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|0
1638524150000|2021-12-03 09:35:50|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|0
1638524170000|2021-12-03 09:36:10|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|0
1638524210000|2021-12-03 09:36:50|4202.47|4202.47|4202.47|4202.47|4202.47|4202.47|4202.47|4202.47|0
1638524220000|2021-12-03 09:37:00|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1638524340000|2021-12-03 09:39:00|4200.9|4200.9|4201.77|4201.77|4201.77|4201.77|4200.9|4200.9|0
1638524380000|2021-12-03 09:39:40|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|0
1638524450000|2021-12-03 09:40:50|4201.75|4201.75|4201.75|4201.75|4201.75|4201.75|4201.75|4201.75|0
1638524470000|2021-12-03 09:41:10|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|0
1638524490000|2021-12-03 09:41:30|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|4202.22|0
1638524510000|2021-12-03 09:41:50|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|0
1638524520000|2021-12-03 09:42:00|4202.39|4202.39|4203.42|4203.42|4203.42|4203.42|4202.39|4202.39|0
1638524530000|2021-12-03 09:42:10|4203.94|4203.94|4203.42|4203.42|4203.94|4203.94|4203.42|4203.42|0
1638524540000|2021-12-03 09:42:20|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|0
1638524550000|2021-12-03 09:42:30|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|4202.72|0
1638524570000|2021-12-03 09:42:50|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|0
1638524640000|2021-12-03 09:44:00|4200.52|4200.52|4200.34|4200.34|4200.52|4200.52|4200.34|4200.34|0
1638524710000|2021-12-03 09:45:10|4199.47|4199.47|4199.12|4199.12|4199.47|4199.47|4199.12|4199.12|0
1638524720000|2021-12-03 09:45:20|4199.82|4199.82|4200.7|4200.7|4200.7|4200.7|4199.82|4199.82|0
1638524730000|2021-12-03 09:45:30|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|4201.05|0
1638524750000|2021-12-03 09:45:50|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|4201.4|0
1638524780000|2021-12-03 09:46:20|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|4201.92|0
1638524810000|2021-12-03 09:46:50|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|0
1638524830000|2021-12-03 09:47:10|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|4202.97|0
1638524840000|2021-12-03 09:47:20|4203.5|4203.5|4202.97|4202.97|4203.5|4203.5|4202.97|4202.97|0
1638524890000|2021-12-03 09:48:10|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|4202.1|0
1638524920000|2021-12-03 09:48:40|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|0
1638524940000|2021-12-03 09:49:00|4201.6|4201.6|4201.61|4201.61|4201.95|4201.95|4201.6|4201.6|0
1638524950000|2021-12-03 09:49:10|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|0
1638524980000|2021-12-03 09:49:40|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|4201.25|0
1638524990000|2021-12-03 09:49:50|4200.55|4200.55|4200.2|4200.2|4200.55|4200.55|4200.2|4200.2|0
1638525000000|2021-12-03 09:50:00|4200.9|4200.9|4201.07|4201.07|4201.07|4201.07|4200.55|4200.55|0
1638525010000|2021-12-03 09:50:10|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|0
1638525030000|2021-12-03 09:50:30|4199.84|4199.84|4199.49|4199.49|4199.84|4199.84|4199.49|4199.49|0
1638525050000|2021-12-03 09:50:50|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1638525060000|2021-12-03 09:51:00|4198.79|4198.79|4197.27|4197.27|4198.79|4198.79|4197.27|4197.27|0
1638525080000|2021-12-03 09:51:20|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|0
1638525090000|2021-12-03 09:51:30|4195.91|4195.91|4195.91|4195.91|4195.91|4195.91|4195.91|4195.91|0
1638525120000|2021-12-03 09:52:00|4194.86|4194.86|4194.69|4194.69|4194.86|4194.86|4194.69|4194.69|0
1638525140000|2021-12-03 09:52:20|4194.36|4194.36|4192.88|4192.88|4194.36|4194.36|4192.88|4192.88|0
1638525160000|2021-12-03 09:52:40|4191.83|4191.83|4192.03|4192.03|4192.03|4192.03|4191.16|4191.16|0
1638525170000|2021-12-03 09:52:50|4192.21|4192.21|4192.56|4192.56|4192.56|4192.56|4192.21|4192.21|0
1638525180000|2021-12-03 09:53:00|4193.09|4193.09|4193.61|4193.61|4193.61|4193.61|4193.09|4193.09|0
1638525190000|2021-12-03 09:53:10|4194.14|4194.14|4193.96|4193.96|4194.14|4194.14|4193.44|4193.44|0
1638525220000|2021-12-03 09:53:40|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|0
1638525240000|2021-12-03 09:54:00|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|4194.14|0
1638525250000|2021-12-03 09:54:10|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|0
1638525290000|2021-12-03 09:54:50|4193.61|4193.61|4194.14|4194.14|4194.14|4194.14|4193.61|4193.61|0
1638525300000|2021-12-03 09:55:00|4195.49|4195.49|4195.66|4195.66|4195.66|4195.66|4195.49|4195.49|0
1638525310000|2021-12-03 09:55:10|4195.14|4195.14|4195.14|4195.14|4195.14|4195.14|4195.14|4195.14|0
1638525350000|2021-12-03 09:55:50|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|4195.31|0
1638525380000|2021-12-03 09:56:20|4194.79|4194.79|4195.31|4195.31|4195.31|4195.31|4194.79|4194.79|0
1638525390000|2021-12-03 09:56:30|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|4195.49|0
1638525400000|2021-12-03 09:56:40|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1638525410000|2021-12-03 09:56:50|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|4196.01|0
1638525420000|2021-12-03 09:57:00|4195.84|4195.84|4196.01|4196.01|4196.19|4196.19|4195.84|4195.84|0
1638525430000|2021-12-03 09:57:10|4196.72|4196.72|4196.54|4196.54|4196.72|4196.72|4196.54|4196.54|0
1638525440000|2021-12-03 09:57:20|4196.37|4196.37|4197.04|4197.04|4197.04|4197.04|4196.37|4196.37|0
1638525460000|2021-12-03 09:57:40|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|0
1638525500000|2021-12-03 09:58:20|4195.29|4195.29|4197.31|4197.31|4197.31|4197.31|4195.29|4195.29|0
1638525520000|2021-12-03 09:58:40|4197.61|4197.61|4197.9|4197.9|4197.9|4197.9|4197.61|4197.61|0
1638525530000|2021-12-03 09:58:50|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|0
1638525560000|2021-12-03 09:59:20|4196.84|4196.84|4195.79|4195.79|4196.84|4196.84|4195.79|4195.79|0
1638525570000|2021-12-03 09:59:30|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|4195.61|0
1638525590000|2021-12-03 09:59:50|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|0
1638525610000|2021-12-03 10:00:10|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1638525620000|2021-12-03 10:00:20|4195.73|4195.73|4196.08|4196.08|4196.08|4196.08|4195.73|4195.73|0
1638525670000|2021-12-03 10:01:10|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|4195.73|0
1638525690000|2021-12-03 10:01:30|4195.91|4195.91|4196.08|4196.08|4196.08|4196.08|4195.91|4195.91|0
1638525710000|2021-12-03 10:01:50|4195.91|4195.91|4195.91|4195.91|4195.91|4195.91|4195.91|4195.91|0
1638525720000|2021-12-03 10:02:00|4196.08|4196.08|4195.23|4195.23|4196.08|4196.08|4195.23|4195.23|0
1638525740000|2021-12-03 10:02:20|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|4195.58|0
1638525780000|2021-12-03 10:03:00|4196.07|4196.07|4195.89|4195.89|4196.07|4196.07|4195.89|4195.89|0
1638525870000|2021-12-03 10:04:30|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|4195.72|0
1638525880000|2021-12-03 10:04:40|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|0
1638525910000|2021-12-03 10:05:10|4196.6|4196.6|4198|4198|4198|4198|4196.6|4196.6|0
1638525920000|2021-12-03 10:05:20|4195.97|4195.97|4196.5|4196.5|4196.5|4196.5|4195.97|4195.97|0
1638525930000|2021-12-03 10:05:30|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|0
1638525940000|2021-12-03 10:05:40|4195.1|4195.1|4195.8|4195.8|4195.8|4195.8|4195.1|4195.1|0
1638525950000|2021-12-03 10:05:50|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|0
1638525960000|2021-12-03 10:06:00|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|0
1638526000000|2021-12-03 10:06:40|4194.39|4194.39|4194.39|4194.39|4194.39|4194.39|4194.39|4194.39|0
1638526010000|2021-12-03 10:06:50|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|4194.92|0
1638526020000|2021-12-03 10:07:00|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|4195.45|0
1638526050000|2021-12-03 10:07:30|4195.68|4195.68|4195.8|4195.8|4195.8|4195.8|4195.68|4195.68|0
1638526070000|2021-12-03 10:07:50|4196.15|4196.15|4196.85|4196.85|4196.85|4196.85|4196.15|4196.15|0
1638526080000|2021-12-03 10:08:00|4195.62|4195.62|4194.92|4194.92|4196.32|4196.32|4194.92|4194.92|0
1638526090000|2021-12-03 10:08:10|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|4195.1|0
1638526130000|2021-12-03 10:08:50|4194.75|4194.75|4194.4|4194.4|4194.75|4194.75|4194.4|4194.4|0
1638526140000|2021-12-03 10:09:00|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|4194.28|0
1638526150000|2021-12-03 10:09:10|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|4194.4|0
1638526170000|2021-12-03 10:09:30|4193.52|4193.52|4192.99|4192.99|4193.52|4193.52|4192.99|4192.99|0
1638526190000|2021-12-03 10:09:50|4193.11|4193.11|4192.94|4192.94|4193.46|4193.46|4192.94|4192.94|0
1638526200000|2021-12-03 10:10:00|4193.99|4193.99|4193.11|4193.11|4193.99|4193.99|4193.11|4193.11|0
1638526210000|2021-12-03 10:10:10|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|4192.43|0
1638526240000|2021-12-03 10:10:40|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|4193.49|0
1638526250000|2021-12-03 10:10:50|4194.01|4194.01|4193.66|4193.66|4194.71|4194.71|4193.66|4193.66|0
1638526270000|2021-12-03 10:11:10|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|4193.84|0
1638526300000|2021-12-03 10:11:40|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|0
1638526310000|2021-12-03 10:11:50|4194.36|4194.36|4194.19|4194.19|4194.36|4194.36|4194.19|4194.19|0
1638526320000|2021-12-03 10:12:00|4193.31|4193.31|4193.49|4193.49|4193.49|4193.49|4193.31|4193.31|0
1638526330000|2021-12-03 10:12:10|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|0
1638526350000|2021-12-03 10:12:30|4193.84|4193.84|4194.36|4194.36|4194.36|4194.36|4193.49|4193.49|0
1638526370000|2021-12-03 10:12:50|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|4194.54|0
1638526390000|2021-12-03 10:13:10|4195.24|4195.24|4195.07|4195.07|4195.24|4195.24|4194.19|4194.19|0
1638526410000|2021-12-03 10:13:30|4194.36|4194.36|4194.01|4194.01|4194.36|4194.36|4194.01|4194.01|0
1638526420000|2021-12-03 10:13:40|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|0
1638526430000|2021-12-03 10:13:50|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|4193.16|0
1638526440000|2021-12-03 10:14:00|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|4193.34|0
1638526450000|2021-12-03 10:14:10|4194.04|4194.04|4194.74|4194.74|4194.74|4194.74|4194.04|4194.04|0
1638526480000|2021-12-03 10:14:40|4194.04|4194.04|4193.69|4193.69|4194.04|4194.04|4193.69|4193.69|0
1638526500000|2021-12-03 10:15:00|4193.45|4193.45|4192.75|4192.75|4193.45|4193.45|4192.75|4192.75|0
1638526520000|2021-12-03 10:15:20|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|4192.08|0
1638526530000|2021-12-03 10:15:30|4191.9|4191.9|4191.4|4191.4|4191.9|4191.9|4191.22|4191.22|0
1638526580000|2021-12-03 10:16:20|4191.22|4191.22|4190.7|4190.7|4191.4|4191.4|4190.7|4190.7|0
1638526590000|2021-12-03 10:16:30|4191.22|4191.22|4191.58|4191.58|4191.58|4191.58|4191.22|4191.22|0
1638526600000|2021-12-03 10:16:40|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|4191.05|0
1638526620000|2021-12-03 10:17:00|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|4191.1|0
1638526630000|2021-12-03 10:17:10|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|4191.78|0
1638526650000|2021-12-03 10:17:30|4191.6|4191.6|4191.6|4191.6|4191.6|4191.6|4191.6|4191.6|0
1638526690000|2021-12-03 10:18:10|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|4191.66|0
1638526710000|2021-12-03 10:18:30|4192.33|4192.33|4193.03|4193.03|4193.03|4193.03|4192.33|4192.33|0
1638526740000|2021-12-03 10:19:00|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|4193.14|0
1638526760000|2021-12-03 10:19:20|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|0
1638526770000|2021-12-03 10:19:30|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|4192.54|0
1638526800000|2021-12-03 10:20:00|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|4193.02|0
1638526830000|2021-12-03 10:20:30|4193.19|4193.19|4191.14|4191.14|4193.19|4193.19|4191.14|4191.14|0
1638526840000|2021-12-03 10:20:40|4190.96|4190.96|4190.2|4190.2|4190.96|4190.96|4190.2|4190.2|0
1638526850000|2021-12-03 10:20:50|4190.36|4190.36|4189.69|4189.69|4190.36|4190.36|4189.69|4189.69|0
1638526860000|2021-12-03 10:21:00|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|0
1638526870000|2021-12-03 10:21:10|4189.86|4189.86|4190.89|4190.89|4191.41|4191.41|4189.51|4189.51|0
1638526880000|2021-12-03 10:21:20|4190.71|4190.71|4190.39|4190.39|4190.71|4190.71|4190.39|4190.39|0
1638526900000|2021-12-03 10:21:40|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|0
1638526920000|2021-12-03 10:22:00|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|4190.54|0
1638526930000|2021-12-03 10:22:10|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|4190.71|0
1638526940000|2021-12-03 10:22:20|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|4190.89|0
1638526980000|2021-12-03 10:23:00|4190.36|4190.36|4189.69|4189.69|4190.36|4190.36|4189.69|4189.69|0
1638526990000|2021-12-03 10:23:10|4190.39|4190.39|4189.98|4189.98|4190.39|4190.39|4189.86|4189.86|0
1638527050000|2021-12-03 10:24:10|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|0
1638527080000|2021-12-03 10:24:40|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|0
1638527100000|2021-12-03 10:25:00|4189.51|4189.51|4188.25|4188.25|4189.51|4189.51|4188.25|4188.25|0
1638527130000|2021-12-03 10:25:30|4188.1|4188.1|4187.92|4187.92|4188.1|4188.1|4187.92|4187.92|0
1638527140000|2021-12-03 10:25:40|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|0
1638527150000|2021-12-03 10:25:50|4187.27|4187.27|4187.27|4187.27|4187.27|4187.27|4187.27|4187.27|0
1638527180000|2021-12-03 10:26:20|4187.95|4187.95|4187.95|4187.95|4187.95|4187.95|4187.95|4187.95|0
1638527250000|2021-12-03 10:27:30|4188.12|4188.12|4188.12|4188.12|4188.12|4188.12|4188.12|4188.12|0
1638527260000|2021-12-03 10:27:40|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|0
1638527280000|2021-12-03 10:28:00|4188.15|4188.15|4188.15|4188.15|4188.15|4188.15|4188.15|4188.15|0
1638527320000|2021-12-03 10:28:40|4187.98|4187.98|4187.98|4187.98|4187.98|4187.98|4187.98|4187.98|0
1638527340000|2021-12-03 10:29:00|4188.15|4188.15|4188.33|4188.33|4188.33|4188.33|4187.98|4187.98|0
1638527350000|2021-12-03 10:29:10|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|0
1638527360000|2021-12-03 10:29:20|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|4188.85|0
1638527370000|2021-12-03 10:29:30|4188.97|4188.97|4189.65|4189.65|4189.65|4189.65|4188.97|4188.97|0
1638527390000|2021-12-03 10:29:50|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|0
1638527400000|2021-12-03 10:30:00|4191.55|4191.55|4192|4192|4192|4192|4191.37|4191.37|0
1638527440000|2021-12-03 10:30:40|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|0
1638527510000|2021-12-03 10:31:50|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|4191.13|0
1638527520000|2021-12-03 10:32:00|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|4190.6|0
1638527530000|2021-12-03 10:32:10|4189.9|4189.9|4189.72|4189.72|4189.9|4189.9|4189.72|4189.72|0
1638527540000|2021-12-03 10:32:20|4189.62|4189.62|4188.93|4188.93|4189.62|4189.62|4188.93|4188.93|0
1638527550000|2021-12-03 10:32:30|4188.77|4188.77|4188.6|4188.6|4188.77|4188.77|4188.6|4188.6|0
1638527580000|2021-12-03 10:33:00|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1638527590000|2021-12-03 10:33:10|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|4188.78|0
1638527600000|2021-12-03 10:33:20|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|4189.13|0
1638527630000|2021-12-03 10:33:50|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|4188.6|0
1638527660000|2021-12-03 10:34:20|4188.95|4188.95|4189.31|4189.31|4189.31|4189.31|4188.95|4188.95|0
1638527690000|2021-12-03 10:34:50|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|0
1638527700000|2021-12-03 10:35:00|4188.6|4188.6|4188.33|4188.33|4188.6|4188.6|4187.93|4187.93|0
1638527710000|2021-12-03 10:35:10|4188.68|4188.68|4188.15|4188.15|4188.68|4188.68|4187.8|4187.8|0
1638527740000|2021-12-03 10:35:40|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|0
1638527750000|2021-12-03 10:35:50|4187.3|4187.3|4187.3|4187.3|4187.3|4187.3|4187.12|4187.12|0
1638527770000|2021-12-03 10:36:10|4186.6|4186.6|4185.75|4185.75|4186.6|4186.6|4185.57|4185.57|0
1638527790000|2021-12-03 10:36:30|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|0
1638527810000|2021-12-03 10:36:50|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|4185.75|0
1638527820000|2021-12-03 10:37:00|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|4185.4|0
1638527830000|2021-12-03 10:37:10|4185.75|4185.75|4186.6|4186.6|4186.6|4186.6|4185.75|4185.75|0
1638527840000|2021-12-03 10:37:20|4186.42|4186.42|4187.48|4187.48|4187.48|4187.48|4186.42|4186.42|0
1638527860000|2021-12-03 10:37:40|4187.83|4187.83|4188.18|4188.18|4188.18|4188.18|4187.83|4187.83|0
1638527880000|2021-12-03 10:38:00|4187.65|4187.65|4188|4188|4188|4188|4187.3|4187.3|0
1638527890000|2021-12-03 10:38:10|4188.35|4188.35|4188.35|4188.35|4188.35|4188.35|4188.35|4188.35|0
1638527910000|2021-12-03 10:38:30|4188.19|4188.19|4187.84|4187.84|4188.19|4188.19|4187.84|4187.84|0
1638527930000|2021-12-03 10:38:50|4186.81|4186.81|4186.81|4186.81|4186.81|4186.81|4186.81|4186.81|0
1638527950000|2021-12-03 10:39:10|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|4186.14|0
1638527970000|2021-12-03 10:39:30|4185.1|4185.1|4184.93|4184.93|4185.1|4185.1|4184.93|4184.93|0
1638527990000|2021-12-03 10:39:50|4185.28|4185.28|4185.28|4185.28|4185.28|4185.28|4185.28|4185.28|0
1638528010000|2021-12-03 10:40:10|4184.61|4184.61|4184.61|4184.61|4184.61|4184.61|4184.61|4184.61|0
1638528030000|2021-12-03 10:40:30|4184.96|4184.96|4185.13|4185.13|4185.13|4185.13|4184.96|4184.96|0
1638528040000|2021-12-03 10:40:40|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|4185.46|0
1638528050000|2021-12-03 10:40:50|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|4184.93|0
1638528080000|2021-12-03 10:41:20|4185.61|4185.61|4185.61|4185.61|4185.61|4185.61|4185.61|4185.61|0
1638528090000|2021-12-03 10:41:30|4186.14|4186.14|4186.49|4186.49|4186.49|4186.49|4186.14|4186.14|0
1638528100000|2021-12-03 10:41:40|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1638528110000|2021-12-03 10:41:50|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|0
1638528120000|2021-12-03 10:42:00|4187.51|4187.51|4188.19|4188.19|4188.19|4188.19|4187.51|4187.51|0
1638528130000|2021-12-03 10:42:10|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|4188.03|0
1638528140000|2021-12-03 10:42:20|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|4188.38|0
1638528150000|2021-12-03 10:42:30|4187.7|4187.7|4187.7|4187.7|4187.7|4187.7|4187.7|4187.7|0
1638528160000|2021-12-03 10:42:40|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|4188.58|0
1638528180000|2021-12-03 10:43:00|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|4188.75|0
1638528190000|2021-12-03 10:43:10|4189.11|4189.11|4188.75|4188.75|4189.11|4189.11|4188.75|4188.75|0
1638528200000|2021-12-03 10:43:20|4188.4|4188.4|4188.93|4188.93|4188.93|4188.93|4188.4|4188.4|0
1638528250000|2021-12-03 10:44:10|4188.25|4188.25|4186.97|4186.97|4188.25|4188.25|4186.97|4186.97|0
1638528270000|2021-12-03 10:44:30|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|0
1638528300000|2021-12-03 10:45:00|4186.79|4186.79|4186.63|4186.63|4186.79|4186.79|4186.63|4186.63|0
1638528360000|2021-12-03 10:46:00|4186.8|4186.8|4186.98|4186.98|4186.98|4186.98|4186.45|4186.45|0
1638528380000|2021-12-03 10:46:20|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|4186.1|0
1638528400000|2021-12-03 10:46:40|4185.58|4185.58|4184.35|4184.35|4185.58|4185.58|4184.35|4184.35|0
1638528440000|2021-12-03 10:47:20|4183.31|4183.31|4183.47|4183.47|4183.47|4183.47|4183.31|4183.31|0
1638528450000|2021-12-03 10:47:30|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|0
1638528470000|2021-12-03 10:47:50|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|4183.83|0
1638528480000|2021-12-03 10:48:00|4183.48|4183.48|4183.72|4183.72|4183.72|4183.72|4183.48|4183.48|0
1638528490000|2021-12-03 10:48:10|4183.83|4183.83|4182.9|4182.9|4183.95|4183.95|4182.9|4182.9|0
1638528500000|2021-12-03 10:48:20|4183.95|4183.95|4183.95|4183.95|4183.95|4183.95|4183.95|4183.95|0
1638528510000|2021-12-03 10:48:30|4183.08|4183.08|4180.61|4180.61|4183.08|4183.08|4180.61|4180.61|0
1638528520000|2021-12-03 10:48:40|4180.73|4180.73|4179.89|4179.89|4180.73|4180.73|4179.89|4179.89|0
1638528530000|2021-12-03 10:48:50|4178.62|4178.62|4179.58|4179.58|4179.58|4179.58|4177.68|4177.68|0
1638528540000|2021-12-03 10:49:00|4180.07|4180.07|4181.27|4181.27|4181.27|4181.27|4180.07|4180.07|0
1638528560000|2021-12-03 10:49:20|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|0
1638528600000|2021-12-03 10:50:00|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1638528630000|2021-12-03 10:50:30|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|4181.39|0
1638528640000|2021-12-03 10:50:40|4181.53|4181.53|4180.42|4180.42|4181.53|4181.53|4180.42|4180.42|0
1638528650000|2021-12-03 10:50:50|4181.12|4181.12|4180.94|4180.94|4181.82|4181.82|4180.94|4180.94|0
1638528670000|2021-12-03 10:51:10|4181.12|4181.12|4181.67|4181.67|4181.99|4181.99|4181.12|4181.12|0
1638528700000|2021-12-03 10:51:40|4181.5|4181.5|4181.32|4181.32|4181.5|4181.5|4181.32|4181.32|0
1638528720000|2021-12-03 10:52:00|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|0
1638528730000|2021-12-03 10:52:10|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|0
1638528740000|2021-12-03 10:52:20|4180.8|4180.8|4181.15|4181.15|4181.15|4181.15|4180.8|4180.8|0
1638528790000|2021-12-03 10:53:10|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|4180.62|0
1638528800000|2021-12-03 10:53:20|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|0
1638528830000|2021-12-03 10:53:50|4181.55|4181.55|4181.73|4181.73|4181.73|4181.73|4181.55|4181.55|0
1638528850000|2021-12-03 10:54:10|4181.2|4181.2|4181.2|4181.2|4181.2|4181.2|4181.2|4181.2|0
1638528860000|2021-12-03 10:54:20|4181.41|4181.41|4181.9|4181.9|4181.9|4181.9|4181.41|4181.41|0
1638528880000|2021-12-03 10:54:40|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|4182.58|0
1638528900000|2021-12-03 10:55:00|4182.4|4182.4|4182.4|4182.4|4182.4|4182.4|4182.4|4182.4|0
1638528910000|2021-12-03 10:55:10|4181.73|4181.73|4181.96|4181.96|4181.96|4181.96|4181.73|4181.73|0
1638528920000|2021-12-03 10:55:20|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|0
1638528950000|2021-12-03 10:55:50|4182.78|4182.78|4182.08|4182.08|4182.78|4182.78|4182.08|4182.08|0
1638528970000|2021-12-03 10:56:10|4182.43|4182.43|4183.27|4183.27|4183.27|4183.27|4182.43|4182.43|0
1638529010000|2021-12-03 10:56:50|4183.95|4183.95|4184.42|4184.42|4184.42|4184.42|4183.95|4183.95|0
1638529020000|2021-12-03 10:57:00|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|4184.3|0
1638529050000|2021-12-03 10:57:30|4184.47|4184.47|4184.47|4184.47|4184.47|4184.47|4184.47|4184.47|0
1638529060000|2021-12-03 10:57:40|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|0
1638529080000|2021-12-03 10:58:00|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|0
1638529100000|2021-12-03 10:58:20|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|0
1638529120000|2021-12-03 10:58:40|4184.97|4184.97|4185.13|4185.13|4185.13|4185.13|4184.97|4184.97|0
1638529150000|2021-12-03 10:59:10|4185.66|4185.66|4185.31|4185.31|4185.66|4185.66|4185.31|4185.31|0
1638529160000|2021-12-03 10:59:20|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|0
1638529170000|2021-12-03 10:59:30|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|0
1638529230000|2021-12-03 11:00:30|4186.18|4186.18|4186.53|4186.53|4186.53|4186.53|4186.18|4186.18|0
1638529240000|2021-12-03 11:00:40|4185.83|4185.83|4185.95|4185.95|4185.95|4185.95|4185.83|4185.83|0
1638529270000|2021-12-03 11:01:10|4186.28|4186.28|4188.47|4188.47|4188.47|4188.47|4186.28|4186.28|0
1638529280000|2021-12-03 11:01:20|4188.58|4188.58|4188.7|4188.7|4188.7|4188.7|4188.58|4188.58|0
1638529310000|2021-12-03 11:01:50|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|0
1638529320000|2021-12-03 11:02:00|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|0
1638529330000|2021-12-03 11:02:10|4189.96|4189.96|4189.78|4189.78|4189.96|4189.96|4189.78|4189.78|0
1638529340000|2021-12-03 11:02:20|4190.02|4190.02|4190.02|4190.02|4190.02|4190.02|4190.02|4190.02|0
1638529350000|2021-12-03 11:02:30|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|4189.84|0
1638529400000|2021-12-03 11:03:20|4189.32|4189.32|4188.27|4188.27|4189.32|4189.32|4188.27|4188.27|0
1638529410000|2021-12-03 11:03:30|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|0
1638529420000|2021-12-03 11:03:40|4186.75|4186.75|4186.22|4186.22|4186.75|4186.75|4186.22|4186.22|0
1638529440000|2021-12-03 11:04:00|4186.05|4186.05|4184.65|4184.65|4186.05|4186.05|4184.65|4184.65|0
1638529450000|2021-12-03 11:04:10|4184.82|4184.82|4185.35|4185.35|4185.35|4185.35|4184.82|4184.82|0
1638529460000|2021-12-03 11:04:20|4185.18|4185.18|4184.48|4184.48|4185.18|4185.18|4184.48|4184.48|0
1638529480000|2021-12-03 11:04:40|4185.68|4185.68|4185.68|4185.68|4185.68|4185.68|4185.68|4185.68|0
1638529500000|2021-12-03 11:05:00|4185.85|4185.85|4184.97|4184.97|4185.85|4185.85|4184.97|4184.97|0
1638529510000|2021-12-03 11:05:10|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|4185.32|0
1638529520000|2021-12-03 11:05:20|4184.27|4184.27|4184.09|4184.09|4184.27|4184.27|4184.09|4184.09|0
1638529530000|2021-12-03 11:05:30|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|0
1638529540000|2021-12-03 11:05:40|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|0
1638529550000|2021-12-03 11:05:50|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|0
1638529560000|2021-12-03 11:06:00|4183.92|4183.92|4183.76|4183.76|4183.92|4183.92|4183.76|4183.76|0
1638529590000|2021-12-03 11:06:30|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|0
1638529600000|2021-12-03 11:06:40|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|0
1638529610000|2021-12-03 11:06:50|4183.58|4183.58|4184.28|4184.28|4184.28|4184.28|4183.58|4183.58|0
1638529670000|2021-12-03 11:07:50|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.41|4183.41|0
1638529680000|2021-12-03 11:08:00|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|4183.41|0
1638529690000|2021-12-03 11:08:10|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|0
1638529720000|2021-12-03 11:08:40|4182.88|4182.88|4182.38|4182.38|4182.88|4182.88|4181.85|4181.85|0
1638529740000|2021-12-03 11:09:00|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|0
1638529750000|2021-12-03 11:09:10|4182.53|4182.53|4183.41|4183.41|4183.41|4183.41|4182.53|4182.53|0
1638529760000|2021-12-03 11:09:20|4184.08|4184.08|4184.41|4184.41|4184.41|4184.41|4184.08|4184.08|0
1638529770000|2021-12-03 11:09:30|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|4185.11|0
1638529780000|2021-12-03 11:09:40|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|4184.76|0
1638529820000|2021-12-03 11:10:20|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|0
1638529850000|2021-12-03 11:10:50|4185.78|4185.78|4185.78|4185.78|4185.78|4185.78|4185.78|4185.78|0
1638529900000|2021-12-03 11:11:40|4185.11|4185.11|4185.78|4185.78|4185.78|4185.78|4185.11|4185.11|0
1638529920000|2021-12-03 11:12:00|4185.43|4185.43|4185.78|4185.78|4185.78|4185.78|4185.43|4185.43|0
1638529960000|2021-12-03 11:12:40|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|0
1638530000000|2021-12-03 11:13:20|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|4185.97|0
1638530040000|2021-12-03 11:14:00|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1638530070000|2021-12-03 11:14:30|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|4183.57|0
1638530100000|2021-12-03 11:15:00|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|0
1638530170000|2021-12-03 11:16:10|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|0
1638530210000|2021-12-03 11:16:50|4183.5|4183.5|4183.15|4183.15|4183.5|4183.5|4183.15|4183.15|0
1638530220000|2021-12-03 11:17:00|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|0
1638530240000|2021-12-03 11:17:20|4182.96|4182.96|4183.13|4183.13|4183.13|4183.13|4182.96|4182.96|0
1638530300000|2021-12-03 11:18:20|4183.66|4183.66|4183.59|4183.59|4183.66|4183.66|4183.31|4183.31|0
1638530310000|2021-12-03 11:18:30|4183.24|4183.24|4183.24|4183.24|4183.24|4183.24|4183.24|4183.24|0
1638530320000|2021-12-03 11:18:40|4183.41|4183.41|4183.93|4183.93|4183.93|4183.93|4183.41|4183.41|0
1638530340000|2021-12-03 11:19:00|4183.75|4183.75|4183.4|4183.4|4183.75|4183.75|4183.4|4183.4|0
1638530380000|2021-12-03 11:19:40|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|0
1638530410000|2021-12-03 11:20:10|4184.43|4184.43|4184.78|4184.78|4184.78|4184.78|4184.43|4184.43|0
1638530440000|2021-12-03 11:20:40|4184.1|4184.1|4183.4|4183.4|4184.1|4184.1|4183.4|4183.4|0
1638530480000|2021-12-03 11:21:20|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|0
1638530530000|2021-12-03 11:22:10|4183.39|4183.39|4183.39|4183.39|4183.39|4183.39|4183.39|4183.39|0
1638530620000|2021-12-03 11:23:40|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|4183.56|0
1638530630000|2021-12-03 11:23:50|4183.21|4183.21|4183.21|4183.21|4183.21|4183.21|4183.21|4183.21|0
1638530640000|2021-12-03 11:24:00|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|4183.74|0
1638530660000|2021-12-03 11:24:20|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|4184.41|0
1638530670000|2021-12-03 11:24:30|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|0
1638530730000|2021-12-03 11:25:30|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|4183.89|0
1638530740000|2021-12-03 11:25:40|4183.71|4183.71|4182.84|4182.84|4183.71|4183.71|4182.84|4182.84|0
1638530750000|2021-12-03 11:25:50|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|4182.69|0
1638530770000|2021-12-03 11:26:10|4182.33|4182.33|4181.98|4181.98|4182.33|4182.33|4181.98|4181.98|0
1638530800000|2021-12-03 11:26:40|4182.69|4182.69|4182.86|4182.86|4182.86|4182.86|4182.69|4182.69|0
1638530820000|2021-12-03 11:27:00|4184.09|4184.09|4185.68|4185.68|4185.68|4185.68|4184.09|4184.09|0
1638530830000|2021-12-03 11:27:10|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|0
1638530850000|2021-12-03 11:27:30|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|0
1638530860000|2021-12-03 11:27:40|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|0
1638530880000|2021-12-03 11:28:00|4186|4186|4186|4186|4186|4186|4186|4186|0
1638530890000|2021-12-03 11:28:10|4187.05|4187.05|4186.7|4186.7|4187.05|4187.05|4186.7|4186.7|0
1638530910000|2021-12-03 11:28:30|4186.53|4186.53|4186|4186|4186.53|4186.53|4186|4186|0
1638530920000|2021-12-03 11:28:40|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|4185.83|0
1638530930000|2021-12-03 11:28:50|4186.35|4186.35|4187.03|4187.03|4187.03|4187.03|4186.35|4186.35|0
1638530940000|2021-12-03 11:29:00|4186.5|4186.5|4186.62|4186.62|4186.62|4186.62|4186.5|4186.5|0
1638530970000|2021-12-03 11:29:30|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|0
1638531010000|2021-12-03 11:30:10|4186.97|4186.97|4186.97|4186.97|4186.97|4186.97|4186.97|4186.97|0
1638531020000|2021-12-03 11:30:20|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|0
1638531110000|2021-12-03 11:31:50|4186.27|4186.27|4186.27|4186.27|4186.27|4186.27|4186.27|4186.27|0
1638531160000|2021-12-03 11:32:40|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|0
1638531230000|2021-12-03 11:33:50|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|4185.42|0
1638531240000|2021-12-03 11:34:00|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|0
1638531270000|2021-12-03 11:34:30|4185.65|4185.65|4185.65|4185.65|4185.65|4185.65|4185.65|4185.65|0
1638531300000|2021-12-03 11:35:00|4185.3|4185.3|4185.12|4185.12|4185.3|4185.3|4185.12|4185.12|0
1638531320000|2021-12-03 11:35:20|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|0
1638531340000|2021-12-03 11:35:40|4184.25|4184.25|4183.57|4183.57|4184.25|4184.25|4183.57|4183.57|0
1638531350000|2021-12-03 11:35:50|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|0
1638531360000|2021-12-03 11:36:00|4183.1|4183.1|4182.4|4182.4|4183.1|4183.1|4182.4|4182.4|0
1638531380000|2021-12-03 11:36:20|4181.73|4181.73|4181.38|4181.38|4181.73|4181.73|4181.38|4181.38|0
1638531420000|2021-12-03 11:37:00|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|4182.08|0
1638531430000|2021-12-03 11:37:10|4181.55|4181.55|4181.2|4181.2|4181.55|4181.55|4181.2|4181.2|0
1638531440000|2021-12-03 11:37:20|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|0
1638531460000|2021-12-03 11:37:40|4180.36|4180.36|4179.69|4179.69|4180.36|4180.36|4179.69|4179.69|0
1638531510000|2021-12-03 11:38:30|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|0
1638531530000|2021-12-03 11:38:50|4179.89|4179.89|4180.59|4180.59|4180.59|4180.59|4179.89|4179.89|0
1638531540000|2021-12-03 11:39:00|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|0
1638531570000|2021-12-03 11:39:30|4180.59|4180.59|4181.26|4181.26|4181.26|4181.26|4180.59|4180.59|0
1638531580000|2021-12-03 11:39:40|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|0
1638531590000|2021-12-03 11:39:50|4181.09|4181.09|4180.56|4180.56|4181.09|4181.09|4180.56|4180.56|0
1638531600000|2021-12-03 11:40:00|4180.39|4180.39|4179.86|4179.86|4180.39|4180.39|4179.86|4179.86|0
1638531610000|2021-12-03 11:40:10|4180.21|4180.21|4179.51|4179.51|4180.21|4180.21|4179.51|4179.51|0
1638531670000|2021-12-03 11:41:10|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|0
1638531680000|2021-12-03 11:41:20|4181.24|4181.24|4181.41|4181.41|4181.41|4181.41|4181.24|4181.24|0
1638531720000|2021-12-03 11:42:00|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|0
1638531780000|2021-12-03 11:43:00|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|4181.06|0
1638531790000|2021-12-03 11:43:10|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|4182.62|0
1638531810000|2021-12-03 11:43:30|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|0
1638531830000|2021-12-03 11:43:50|4183.41|4183.41|4183.76|4183.76|4183.76|4183.76|4183.41|4183.41|0
1638531880000|2021-12-03 11:44:40|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|0
1638531900000|2021-12-03 11:45:00|4184.29|4184.29|4184.81|4184.81|4184.81|4184.81|4184.29|4184.29|0
1638531930000|2021-12-03 11:45:30|4185.34|4185.34|4186.39|4186.39|4186.39|4186.39|4185.34|4185.34|0
1638531940000|2021-12-03 11:45:40|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|0
1638531970000|2021-12-03 11:46:10|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|0
1638532000000|2021-12-03 11:46:40|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|4184.66|0
1638532010000|2021-12-03 11:46:50|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|0
1638532080000|2021-12-03 11:48:00|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|0
1638532090000|2021-12-03 11:48:10|4184.14|4184.14|4183.43|4183.43|4184.14|4184.14|4183.43|4183.43|0
1638532200000|2021-12-03 11:50:00|4184.11|4184.11|4184.11|4184.11|4184.11|4184.11|4184.11|4184.11|0
1638532250000|2021-12-03 11:50:50|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|4186.01|0
1638532270000|2021-12-03 11:51:10|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|4186.69|0
1638532280000|2021-12-03 11:51:20|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|4186.57|0
1638532320000|2021-12-03 11:52:00|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|4187.25|0
1638532340000|2021-12-03 11:52:20|4186.72|4186.72|4186.05|4186.05|4186.72|4186.72|4186.05|4186.05|0
1638532360000|2021-12-03 11:52:40|4187.1|4187.1|4187.57|4187.57|4187.57|4187.57|4186.22|4186.22|0
1638532420000|2021-12-03 11:53:40|4188.8|4188.8|4189.67|4189.67|4189.67|4189.67|4188.8|4188.8|0
1638532430000|2021-12-03 11:53:50|4189.61|4189.61|4190.49|4190.49|4190.49|4190.49|4189.61|4189.61|0
1638532440000|2021-12-03 11:54:00|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|4190.66|0
1638532450000|2021-12-03 11:54:10|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|4190.99|0
1638532480000|2021-12-03 11:54:40|4190.83|4190.83|4190.83|4190.83|4190.83|4190.83|4190.83|4190.83|0
1638532520000|2021-12-03 11:55:20|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|0
1638532600000|2021-12-03 11:56:40|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|4192.05|0
1638532610000|2021-12-03 11:56:50|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|0
1638532650000|2021-12-03 11:57:30|4191.53|4191.53|4191.7|4191.7|4192.4|4192.4|4191.53|4191.53|0
1638532680000|2021-12-03 11:58:00|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|4191.35|0
1638532800000|2021-12-03 12:00:00|4192.03|4192.03|4193.78|4193.78|4193.78|4193.78|4192.03|4192.03|0
1638532810000|2021-12-03 12:00:10|4194.46|4194.46|4194.98|4194.98|4194.98|4194.98|4194.46|4194.46|0
1638532840000|2021-12-03 12:00:40|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|0
1638532880000|2021-12-03 12:01:20|4195.82|4195.82|4195.3|4195.3|4195.82|4195.82|4195.3|4195.3|0
1638532890000|2021-12-03 12:01:30|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|0
1638532940000|2021-12-03 12:02:20|4197.2|4197.2|4199.12|4199.12|4199.12|4199.12|4197.2|4197.2|0
1638532980000|2021-12-03 12:03:00|4198.77|4198.77|4198.06|4198.06|4198.77|4198.77|4198.06|4198.06|0
1638533000000|2021-12-03 12:03:20|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|4197.36|0
1638533060000|2021-12-03 12:04:20|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|0
1638533120000|2021-12-03 12:05:20|4198.24|4198.24|4197.56|4197.56|4198.24|4198.24|4197.56|4197.56|0
1638533170000|2021-12-03 12:06:10|4196.86|4196.86|4197.92|4197.92|4197.92|4197.92|4196.86|4196.86|0
1638533190000|2021-12-03 12:06:30|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|4197.39|0
1638533210000|2021-12-03 12:06:50|4197.06|4197.06|4197.74|4197.74|4197.74|4197.74|4197.06|4197.06|0
1638533220000|2021-12-03 12:07:00|4197.06|4197.06|4197.21|4197.21|4197.21|4197.21|4197.06|4197.06|0
1638533230000|2021-12-03 12:07:10|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|4197.16|0
1638533260000|2021-12-03 12:07:40|4196.28|4196.28|4196.46|4196.46|4196.46|4196.46|4196.28|4196.28|0
1638533280000|2021-12-03 12:08:00|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|0
1638533320000|2021-12-03 12:08:40|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|0
1638533330000|2021-12-03 12:08:50|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|4195.33|0
1638533340000|2021-12-03 12:09:00|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|4194.65|0
1638533390000|2021-12-03 12:09:50|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|4195.7|0
1638533420000|2021-12-03 12:10:20|4195.82|4195.82|4195.59|4195.59|4195.82|4195.82|4195.59|4195.59|0
1638533510000|2021-12-03 12:11:50|4195.76|4195.76|4195.94|4195.94|4195.94|4195.94|4195.76|4195.76|0
1638533570000|2021-12-03 12:12:50|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|4196.29|0
1638533580000|2021-12-03 12:13:00|4196.46|4196.46|4196.44|4196.44|4197.14|4197.14|4196.44|4196.44|0
1638533630000|2021-12-03 12:13:50|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|0
1638533670000|2021-12-03 12:14:30|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|0
1638533680000|2021-12-03 12:14:40|4196.81|4196.81|4195.23|4195.23|4196.81|4196.81|4195.23|4195.23|0
1638533690000|2021-12-03 12:14:50|4194.36|4194.36|4193.88|4193.88|4194.36|4194.36|4193.88|4193.88|0
1638533700000|2021-12-03 12:15:00|4193.7|4193.7|4193.88|4193.88|4193.88|4193.88|4193.7|4193.7|0
1638533720000|2021-12-03 12:15:20|4194|4194|4194|4194|4194|4194|4194|4194|0
1638533790000|2021-12-03 12:16:30|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1638533800000|2021-12-03 12:16:40|4195.03|4195.03|4195.73|4195.73|4195.73|4195.73|4195.03|4195.03|0
1638533810000|2021-12-03 12:16:50|4195.47|4195.47|4195.29|4195.29|4195.64|4195.64|4195.29|4195.29|0
1638533820000|2021-12-03 12:17:00|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|0
1638533860000|2021-12-03 12:17:40|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|4195.12|0
1638533880000|2021-12-03 12:18:00|4194.8|4194.8|4194.75|4194.75|4194.8|4194.8|4194.75|4194.75|0
1638533940000|2021-12-03 12:19:00|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1638534000000|2021-12-03 12:20:00|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|4194.22|0
1638534030000|2021-12-03 12:20:30|4194.75|4194.75|4194.92|4194.92|4194.92|4194.92|4194.75|4194.75|0
1638534060000|2021-12-03 12:21:00|4194.4|4194.4|4193.55|4193.55|4194.4|4194.4|4193.55|4193.55|0
1638534070000|2021-12-03 12:21:10|4193.37|4193.37|4193.21|4193.21|4193.37|4193.37|4193.21|4193.21|0
1638534080000|2021-12-03 12:21:20|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|4193.89|0
1638534120000|2021-12-03 12:22:00|4194.15|4194.15|4194.26|4194.26|4194.26|4194.26|4194.15|4194.15|0
1638534130000|2021-12-03 12:22:10|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|4194.96|0
1638534150000|2021-12-03 12:22:30|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|0
1638534200000|2021-12-03 12:23:20|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|0
1638534220000|2021-12-03 12:23:40|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|0
1638534510000|2021-12-03 12:28:30|4196.17|4196.17|4196.83|4196.83|4196.83|4196.83|4196.17|4196.17|0
1638534540000|2021-12-03 12:29:00|4196.48|4196.48|4196.31|4196.31|4196.48|4196.48|4196.31|4196.31|0
1638534580000|2021-12-03 12:29:40|4196.66|4196.66|4197.36|4197.36|4197.36|4197.36|4196.66|4196.66|0
1638534590000|2021-12-03 12:29:50|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|4197.01|0
1638534610000|2021-12-03 12:30:10|4197.17|4197.17|4196.82|4196.82|4197.17|4197.17|4196.82|4196.82|0
1638534620000|2021-12-03 12:30:20|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|0
1638534690000|2021-12-03 12:31:30|4196.31|4196.31|4196.66|4196.66|4196.66|4196.66|4196.31|4196.31|0
1638534700000|2021-12-03 12:31:40|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|0
1638534710000|2021-12-03 12:31:50|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|0
1638534740000|2021-12-03 12:32:20|4197|4197|4197.31|4197.31|4197.31|4197.31|4197|4197|0
1638534770000|2021-12-03 12:32:50|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|0
1638534780000|2021-12-03 12:33:00|4197.24|4197.24|4197.59|4197.59|4197.59|4197.59|4197.24|4197.24|0
1638534800000|2021-12-03 12:33:20|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|4197.07|0
1638534820000|2021-12-03 12:33:40|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|4197.59|0
1638534840000|2021-12-03 12:34:00|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|0
1638534860000|2021-12-03 12:34:20|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|4196.73|0
1638534870000|2021-12-03 12:34:30|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|4196.63|0
1638534890000|2021-12-03 12:34:50|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|0
1638534910000|2021-12-03 12:35:10|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|0
1638534970000|2021-12-03 12:36:10|4196.62|4196.62|4196.5|4196.5|4196.62|4196.62|4196.5|4196.5|0
1638534980000|2021-12-03 12:36:20|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1638535000000|2021-12-03 12:36:40|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|0
1638535040000|2021-12-03 12:37:20|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1638535080000|2021-12-03 12:38:00|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|0
1638535090000|2021-12-03 12:38:10|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|0
1638535110000|2021-12-03 12:38:30|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|0
1638535190000|2021-12-03 12:39:50|4196.84|4196.84|4197.19|4197.19|4197.19|4197.19|4196.84|4196.84|0
1638535200000|2021-12-03 12:40:00|4197.25|4197.25|4197.25|4197.25|4197.25|4197.25|4197.25|4197.25|0
1638535210000|2021-12-03 12:40:10|4197.42|4197.42|4196.72|4196.72|4197.42|4197.42|4196.72|4196.72|0
1638535340000|2021-12-03 12:42:20|4197.25|4197.25|4196.54|4196.54|4197.25|4197.25|4196.54|4196.54|0
1638535350000|2021-12-03 12:42:30|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|4196.37|0
1638535380000|2021-12-03 12:43:00|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|0
1638535420000|2021-12-03 12:43:40|4196.01|4196.01|4196.53|4196.53|4196.53|4196.53|4196.01|4196.01|0
1638535430000|2021-12-03 12:43:50|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|4196.36|0
1638535450000|2021-12-03 12:44:10|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|0
1638535490000|2021-12-03 12:44:50|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|0
1638535500000|2021-12-03 12:45:00|4196.54|4196.54|4195.49|4195.49|4196.54|4196.54|4195.49|4195.49|0
1638535510000|2021-12-03 12:45:10|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|4195.84|0
1638535520000|2021-12-03 12:45:20|4196.01|4196.01|4196.15|4196.15|4196.15|4196.15|4195.48|4195.48|0
1638535540000|2021-12-03 12:45:40|4196.51|4196.51|4196.72|4196.72|4196.72|4196.72|4196.51|4196.51|0
1638535580000|2021-12-03 12:46:20|4196.54|4196.54|4197.74|4197.74|4197.74|4197.74|4196.54|4196.54|0
1638535600000|2021-12-03 12:46:40|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|4197.22|0
1638535610000|2021-12-03 12:46:50|4197.1|4197.1|4196.75|4196.75|4197.1|4197.1|4196.75|4196.75|0
1638535630000|2021-12-03 12:47:10|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|0
1638535650000|2021-12-03 12:47:30|4196.94|4196.94|4196.77|4196.77|4196.94|4196.94|4196.77|4196.77|0
1638535670000|2021-12-03 12:47:50|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|0
1638535690000|2021-12-03 12:48:10|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|0
1638535740000|2021-12-03 12:49:00|4196.94|4196.94|4197.64|4197.64|4197.64|4197.64|4196.94|4196.94|0
1638535830000|2021-12-03 12:50:30|4197.75|4197.75|4198.43|4198.43|4198.43|4198.43|4197.75|4197.75|0
1638535850000|2021-12-03 12:50:50|4198.78|4198.78|4198.96|4198.96|4198.96|4198.96|4198.78|4198.78|0
1638535860000|2021-12-03 12:51:00|4198.08|4198.08|4198.25|4198.25|4198.25|4198.25|4198.08|4198.08|0
1638535870000|2021-12-03 12:51:10|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|0
1638535900000|2021-12-03 12:51:40|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|0
1638535930000|2021-12-03 12:52:10|4198.11|4198.11|4198.81|4198.81|4198.81|4198.81|4198.11|4198.11|0
1638535940000|2021-12-03 12:52:20|4198.98|4198.98|4199.51|4199.51|4199.51|4199.51|4198.98|4198.98|0
1638535950000|2021-12-03 12:52:30|4199.19|4199.19|4199.3|4199.3|4199.3|4199.3|4199.19|4199.19|0
1638535960000|2021-12-03 12:52:40|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|0
1638535980000|2021-12-03 12:53:00|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|4199.76|0
1638536000000|2021-12-03 12:53:20|4199.41|4199.41|4199.06|4199.06|4199.41|4199.41|4199.06|4199.06|0
1638536010000|2021-12-03 12:53:30|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|4199.24|0
1638536070000|2021-12-03 12:54:30|4199.41|4199.41|4199.41|4199.41|4199.41|4199.41|4199.41|4199.41|0
1638536080000|2021-12-03 12:54:40|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|4200.11|0
1638536100000|2021-12-03 12:55:00|4200.23|4200.23|4200.49|4200.49|4200.49|4200.49|4200.23|4200.23|0
1638536110000|2021-12-03 12:55:10|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|0
1638536170000|2021-12-03 12:56:10|4200.49|4200.49|4200.49|4200.49|4200.49|4200.49|4200.49|4200.49|0
1638536180000|2021-12-03 12:56:20|4199.82|4199.82|4199.12|4199.12|4199.82|4199.82|4198.59|4198.59|0
1638536190000|2021-12-03 12:56:30|4199.47|4199.47|4200.52|4200.52|4200.52|4200.52|4199.47|4199.47|0
1638536200000|2021-12-03 12:56:40|4199.82|4199.82|4199.64|4199.64|4200.17|4200.17|4199.64|4199.64|0
1638536250000|2021-12-03 12:57:30|4200.52|4200.52|4200.7|4200.7|4200.7|4200.7|4200.52|4200.52|0
1638536280000|2021-12-03 12:58:00|4201.57|4201.57|4201.56|4201.56|4201.74|4201.74|4201.56|4201.56|0
1638536290000|2021-12-03 12:58:10|4201.21|4201.21|4201.03|4201.03|4201.21|4201.21|4201.03|4201.03|0
1638536320000|2021-12-03 12:58:40|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|4200.61|0
1638536340000|2021-12-03 12:59:00|4201.49|4201.49|4201.66|4201.66|4201.66|4201.66|4201.49|4201.49|0
1638536350000|2021-12-03 12:59:10|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|4201.84|0
1638536370000|2021-12-03 12:59:30|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|4202.02|0
1638536380000|2021-12-03 12:59:40|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|4202.19|0
1638536390000|2021-12-03 12:59:50|4202.37|4202.37|4201.84|4201.84|4202.37|4202.37|4201.84|4201.84|0
1638536400000|2021-12-03 13:00:00|4202.02|4202.02|4201.31|4201.31|4202.02|4202.02|4201.31|4201.31|0
1638536420000|2021-12-03 13:00:20|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|4202.37|0
1638536450000|2021-12-03 13:00:50|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|0
1638536460000|2021-12-03 13:01:00|4204.36|4204.36|4203.83|4203.83|4204.36|4204.36|4203.83|4203.83|0
1638536470000|2021-12-03 13:01:10|4204.05|4204.05|4204.22|4204.22|4204.22|4204.22|4204.05|4204.05|0
1638536520000|2021-12-03 13:02:00|4204.34|4204.34|4204.46|4204.46|4204.46|4204.46|4204.34|4204.34|0
1638536560000|2021-12-03 13:02:40|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|0
1638536570000|2021-12-03 13:02:50|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|0
1638536590000|2021-12-03 13:03:10|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|0
1638536600000|2021-12-03 13:03:20|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|0
1638536630000|2021-12-03 13:03:50|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|4203.96|0
1638536640000|2021-12-03 13:04:00|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|0
1638536800000|2021-12-03 13:06:40|4203.6|4203.6|4202.73|4202.73|4203.6|4203.6|4202.73|4202.73|0
1638536820000|2021-12-03 13:07:00|4203.25|4203.25|4203.94|4203.94|4203.94|4203.94|4203.25|4203.25|0
1638536840000|2021-12-03 13:07:20|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|0
1638536850000|2021-12-03 13:07:30|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1638536870000|2021-12-03 13:07:50|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|4205.37|0
1638536890000|2021-12-03 13:08:10|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|0
1638536950000|2021-12-03 13:09:10|4206.07|4206.07|4206.42|4206.42|4206.42|4206.42|4206.07|4206.07|0
1638536960000|2021-12-03 13:09:20|4206.07|4206.07|4205.72|4205.72|4206.07|4206.07|4205.54|4205.54|0
1638536990000|2021-12-03 13:09:50|4206.24|4206.24|4206.24|4206.24|4206.24|4206.24|4206.24|4206.24|0
1638537000000|2021-12-03 13:10:00|4207.3|4207.3|4207.47|4207.47|4207.47|4207.47|4207.3|4207.3|0
1638537010000|2021-12-03 13:10:10|4207.26|4207.26|4207.1|4207.1|4207.26|4207.26|4207.1|4207.1|0
1638537030000|2021-12-03 13:10:30|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|4207.45|0
1638537040000|2021-12-03 13:10:40|4207.8|4207.8|4206.93|4206.93|4207.8|4207.8|4206.93|4206.93|0
1638537050000|2021-12-03 13:10:50|4206.75|4206.75|4206.93|4206.93|4206.93|4206.93|4206.4|4206.4|0
1638537070000|2021-12-03 13:11:10|4206.58|4206.58|4206.58|4206.58|4206.58|4206.58|4206.58|4206.58|0
1638537090000|2021-12-03 13:11:30|4206.23|4206.23|4205.88|4205.88|4206.23|4206.23|4205.88|4205.88|0
1638537100000|2021-12-03 13:11:40|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|4205.2|0
1638537120000|2021-12-03 13:12:00|4204.71|4204.71|4205.04|4205.04|4205.04|4205.04|4204.71|4204.71|0
1638537130000|2021-12-03 13:12:10|4204.86|4204.86|4202.78|4202.78|4204.86|4204.86|4202.78|4202.78|0
1638537140000|2021-12-03 13:12:20|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|4202.63|0
1638537180000|2021-12-03 13:13:00|4203.5|4203.5|4203.33|4203.33|4203.5|4203.5|4203.33|4203.33|0
1638537190000|2021-12-03 13:13:10|4203.85|4203.85|4205.43|4205.43|4205.43|4205.43|4203.85|4203.85|0
1638537220000|2021-12-03 13:13:40|4205.61|4205.61|4205.43|4205.43|4205.61|4205.61|4205.43|4205.43|0
1638537240000|2021-12-03 13:14:00|4205.96|4205.96|4206.63|4206.63|4206.63|4206.63|4205.96|4205.96|0
1638537250000|2021-12-03 13:14:10|4206.28|4206.28|4205.93|4205.93|4206.28|4206.28|4205.93|4205.93|0
1638537290000|2021-12-03 13:14:50|4206.09|4206.09|4206.45|4206.45|4206.45|4206.45|4206.09|4206.09|0
1638537320000|2021-12-03 13:15:20|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|4207.5|0
1638537330000|2021-12-03 13:15:30|4207.15|4207.15|4206.97|4206.97|4207.15|4207.15|4206.97|4206.97|0
1638537360000|2021-12-03 13:16:00|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|0
1638537400000|2021-12-03 13:16:40|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|4206.5|0
1638537420000|2021-12-03 13:17:00|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|4206.33|0
1638537440000|2021-12-03 13:17:20|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|4206.16|0
1638537500000|2021-12-03 13:18:20|4206.69|4206.69|4206.85|4206.85|4206.85|4206.85|4206.69|4206.69|0
1638537520000|2021-12-03 13:18:40|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|0
1638537550000|2021-12-03 13:19:10|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|4206.52|0
1638537560000|2021-12-03 13:19:20|4207.05|4207.05|4207.05|4207.05|4207.05|4207.05|4207.05|4207.05|0
1638537600000|2021-12-03 13:20:00|4206.52|4206.52|4206.35|4206.35|4206.52|4206.52|4206.35|4206.35|0
1638537650000|2021-12-03 13:20:50|4207.05|4207.05|4207.93|4207.93|4207.93|4207.93|4206.52|4206.52|0
1638537660000|2021-12-03 13:21:00|4208.98|4208.98|4208.28|4208.28|4208.98|4208.98|4208.28|4208.28|0
1638537700000|2021-12-03 13:21:40|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|4208.1|0
1638537710000|2021-12-03 13:21:50|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|0
1638537740000|2021-12-03 13:22:20|4208.51|4208.51|4207.46|4207.46|4208.51|4208.51|4207.46|4207.46|0
1638537750000|2021-12-03 13:22:30|4207.34|4207.34|4207.22|4207.22|4207.34|4207.34|4207.22|4207.22|0
1638537760000|2021-12-03 13:22:40|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|4207.4|0
1638537770000|2021-12-03 13:22:50|4207.57|4207.57|4207.75|4207.75|4207.75|4207.75|4207.57|4207.57|0
1638537780000|2021-12-03 13:23:00|4207.31|4207.31|4206.78|4206.78|4207.31|4207.31|4206.73|4206.73|0
1638537790000|2021-12-03 13:23:10|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|4206.43|0
1638537850000|2021-12-03 13:24:10|4207.31|4207.31|4206.64|4206.64|4207.31|4207.31|4206.64|4206.64|0
1638537860000|2021-12-03 13:24:20|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|4206.29|0
1638537870000|2021-12-03 13:24:30|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|0
1638537890000|2021-12-03 13:24:50|4206.14|4206.14|4206.14|4206.14|4206.14|4206.14|4206.14|4206.14|0
1638537960000|2021-12-03 13:26:00|4206.66|4206.66|4206.8|4206.8|4206.84|4206.84|4206.49|4206.49|0
1638537970000|2021-12-03 13:26:10|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|4206.7|0
1638538020000|2021-12-03 13:27:00|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|4206.17|0
1638538030000|2021-12-03 13:27:10|4206|4206|4204.95|4204.95|4206|4206|4204.95|4204.95|0
1638538080000|2021-12-03 13:28:00|4204.83|4204.83|4203.43|4203.43|4204.83|4204.83|4203.43|4203.43|0
1638538090000|2021-12-03 13:28:10|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|0
1638538100000|2021-12-03 13:28:20|4203.25|4203.25|4202.78|4202.78|4203.25|4203.25|4202.78|4202.78|0
1638538110000|2021-12-03 13:28:30|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|4202.67|0
1638538130000|2021-12-03 13:28:50|4202.55|4202.55|4201.85|4201.85|4202.55|4202.55|4201.85|4201.85|0
1638538170000|2021-12-03 13:29:30|4201.5|4201.5|4201.33|4201.33|4201.5|4201.5|4201.33|4201.33|0
1638538180000|2021-12-03 13:29:40|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|4201.16|0
1638538200000|2021-12-03 13:30:00|4200.99|4200.99|4197.53|4197.53|4200.99|4200.99|4197.53|4197.53|0
1638538210000|2021-12-03 13:30:10|4196.86|4196.86|4195.07|4195.07|4196.86|4196.86|4195.07|4195.07|0
1638538220000|2021-12-03 13:30:20|4194.39|4194.39|4194.8|4194.8|4194.8|4194.8|4194.28|4194.28|0
1638538230000|2021-12-03 13:30:30|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|0
1638538240000|2021-12-03 13:30:40|4193.41|4193.41|4194.46|4194.46|4194.46|4194.46|4193.41|4193.41|0
1638538250000|2021-12-03 13:30:50|4194.99|4194.99|4194.99|4194.99|4196.04|4196.04|4194.99|4194.99|0
1638538260000|2021-12-03 13:31:00|4196.04|4196.04|4196.86|4196.86|4197.77|4197.77|4196.04|4196.04|0
1638538270000|2021-12-03 13:31:10|4197.38|4197.38|4198.41|4198.41|4198.41|4198.41|4197.38|4197.38|0
1638538280000|2021-12-03 13:31:20|4199.09|4199.09|4199.64|4199.64|4199.64|4199.64|4199.09|4199.09|0
1638538290000|2021-12-03 13:31:30|4198.94|4198.94|4198.77|4198.77|4198.94|4198.94|4198.77|4198.77|0
1638538310000|2021-12-03 13:31:50|4199.14|4199.14|4198.98|4198.98|4199.14|4199.14|4198.98|4198.98|0
1638538320000|2021-12-03 13:32:00|4198.45|4198.45|4199.29|4199.29|4199.29|4199.29|4197.89|4197.89|0
1638538350000|2021-12-03 13:32:30|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|4199.64|0
1638538370000|2021-12-03 13:32:50|4198.97|4198.97|4198.27|4198.27|4198.97|4198.97|4198.27|4198.27|0
1638538380000|2021-12-03 13:33:00|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|0
1638538400000|2021-12-03 13:33:20|4198.44|4198.44|4197.77|4197.77|4198.44|4198.44|4197.77|4197.77|0
1638538420000|2021-12-03 13:33:40|4198.44|4198.44|4197.74|4197.74|4198.44|4198.44|4197.39|4197.39|0
1638538460000|2021-12-03 13:34:20|4197.92|4197.92|4197.74|4197.74|4197.92|4197.92|4197.74|4197.74|0
1638538540000|2021-12-03 13:35:40|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|0
1638538550000|2021-12-03 13:35:50|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|4198.09|0
1638538560000|2021-12-03 13:36:00|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.44|4198.44|0
1638538570000|2021-12-03 13:36:10|4198.62|4198.62|4198.75|4198.75|4198.75|4198.75|4198.45|4198.45|0
1638538590000|2021-12-03 13:36:30|4199.42|4199.42|4199.42|4199.42|4199.42|4199.42|4199.42|4199.42|0
1638538600000|2021-12-03 13:36:40|4200.12|4200.12|4200.12|4200.12|4200.12|4200.12|4200.12|4200.12|0
1638538620000|2021-12-03 13:37:00|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|4199.6|0
1638538630000|2021-12-03 13:37:10|4199.07|4199.07|4198.05|4198.05|4199.07|4199.07|4198.05|4198.05|0
1638538660000|2021-12-03 13:37:40|4197.69|4197.69|4197.58|4197.58|4197.69|4197.69|4197.58|4197.58|0
1638538670000|2021-12-03 13:37:50|4197.93|4197.93|4197.58|4197.58|4197.93|4197.93|4197.58|4197.58|0
1638538710000|2021-12-03 13:38:30|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|0
1638538730000|2021-12-03 13:38:50|4197.58|4197.58|4197.23|4197.23|4197.58|4197.58|4197.23|4197.23|0
1638538740000|2021-12-03 13:39:00|4196.52|4196.52|4196.52|4196.52|4196.52|4196.52|4196.52|4196.52|0
1638538750000|2021-12-03 13:39:10|4197.58|4197.58|4198.25|4198.25|4198.42|4198.42|4197.58|4197.58|0
1638538760000|2021-12-03 13:39:20|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|0
1638538780000|2021-12-03 13:39:40|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|4198.84|0
1638538810000|2021-12-03 13:40:10|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|4199.1|0
1638538820000|2021-12-03 13:40:20|4199.98|4199.98|4199.45|4199.45|4199.98|4199.98|4199.45|4199.45|0
1638538880000|2021-12-03 13:41:20|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|0
1638538900000|2021-12-03 13:41:40|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|4199.45|0
1638538930000|2021-12-03 13:42:10|4199.28|4199.28|4198.75|4198.75|4199.28|4199.28|4198.75|4198.75|0
1638538950000|2021-12-03 13:42:30|4199.1|4199.1|4199.28|4199.28|4199.45|4199.45|4198.75|4198.75|0
1638538980000|2021-12-03 13:43:00|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|4199.44|0
1638539000000|2021-12-03 13:43:20|4199.18|4199.18|4199.12|4199.12|4199.18|4199.18|4199.12|4199.12|0
1638539010000|2021-12-03 13:43:30|4198.96|4198.96|4198.8|4198.8|4198.96|4198.96|4198.8|4198.8|0
1638539020000|2021-12-03 13:43:40|4199.15|4199.15|4199.33|4199.33|4199.33|4199.33|4199.15|4199.15|0
1638539040000|2021-12-03 13:44:00|4198.98|4198.98|4198.28|4198.28|4198.98|4198.98|4198.28|4198.28|0
1638539060000|2021-12-03 13:44:20|4198.39|4198.39|4197.34|4197.34|4198.39|4198.39|4197.34|4197.34|0
1638539080000|2021-12-03 13:44:40|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|0
1638539100000|2021-12-03 13:45:00|4196.29|4196.29|4196.99|4196.99|4196.99|4196.99|4196.29|4196.29|0
1638539110000|2021-12-03 13:45:10|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|4195.64|0
1638539120000|2021-12-03 13:45:20|4195.11|4195.11|4195.64|4195.64|4195.64|4195.64|4195.11|4195.11|0
1638539130000|2021-12-03 13:45:30|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|0
1638539140000|2021-12-03 13:45:40|4196.16|4196.16|4195.64|4195.64|4196.16|4196.16|4195.64|4195.64|0
1638539160000|2021-12-03 13:46:00|4195.29|4195.29|4194.59|4194.59|4195.29|4195.29|4194.59|4194.59|0
1638539170000|2021-12-03 13:46:10|4194.35|4194.35|4194.23|4194.23|4194.35|4194.35|4194.23|4194.23|0
1638539180000|2021-12-03 13:46:20|4195.29|4195.29|4195.46|4195.46|4195.46|4195.46|4194.41|4194.41|0
1638539210000|2021-12-03 13:46:50|4194.94|4194.94|4194.23|4194.23|4194.94|4194.94|4194.23|4194.23|0
1638539230000|2021-12-03 13:47:10|4193.97|4193.97|4193.99|4193.99|4193.99|4193.99|4193.81|4193.81|0
1638539250000|2021-12-03 13:47:30|4194.34|4194.34|4195.72|4195.72|4195.72|4195.72|4194.34|4194.34|0
1638539260000|2021-12-03 13:47:40|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|0
1638539270000|2021-12-03 13:47:50|4195.63|4195.63|4195.4|4195.4|4195.75|4195.75|4195.4|4195.4|0
1638539290000|2021-12-03 13:48:10|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|4196.27|0
1638539300000|2021-12-03 13:48:20|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1638539320000|2021-12-03 13:48:40|4195.29|4195.29|4195.29|4195.29|4195.29|4195.29|4195.29|4195.29|0
1638539350000|2021-12-03 13:49:10|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|0
1638539360000|2021-12-03 13:49:20|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|0
1638539370000|2021-12-03 13:49:30|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|4195.17|0
1638539400000|2021-12-03 13:50:00|4195.52|4195.52|4195.7|4195.7|4195.7|4195.7|4195.52|4195.52|0
1638539420000|2021-12-03 13:50:20|4195.35|4195.35|4194.5|4194.5|4195.35|4195.35|4194.5|4194.5|0
1638539470000|2021-12-03 13:51:10|4194.15|4194.15|4194.03|4194.03|4194.15|4194.15|4194.03|4194.03|0
1638539480000|2021-12-03 13:51:20|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|4194.55|0
1638539530000|2021-12-03 13:52:10|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|4194.67|0
1638539540000|2021-12-03 13:52:20|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|4195.37|0
1638539570000|2021-12-03 13:52:50|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|0
1638539590000|2021-12-03 13:53:10|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|0
1638539610000|2021-12-03 13:53:30|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|4194.73|0
1638539670000|2021-12-03 13:54:30|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|0
1638539700000|2021-12-03 13:55:00|4195.93|4195.93|4196.09|4196.09|4196.09|4196.09|4195.93|4195.93|0
1638539730000|2021-12-03 13:55:30|4196.27|4196.27|4196.8|4196.8|4196.8|4196.8|4196.27|4196.27|0
1638539750000|2021-12-03 13:55:50|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|4197.11|0
1638539760000|2021-12-03 13:56:00|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|0
1638539770000|2021-12-03 13:56:10|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|4197.64|0
1638539780000|2021-12-03 13:56:20|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|0
1638539830000|2021-12-03 13:57:10|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|4198.67|0
1638539850000|2021-12-03 13:57:30|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|0
1638539870000|2021-12-03 13:57:50|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|0
1638539890000|2021-12-03 13:58:10|4198.37|4198.37|4198.2|4198.2|4198.37|4198.37|4198.2|4198.2|0
1638539940000|2021-12-03 13:59:00|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|0
1638539960000|2021-12-03 13:59:20|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|4198.55|0
1638539970000|2021-12-03 13:59:30|4198.37|4198.37|4197.85|4197.85|4198.37|4198.37|4197.85|4197.85|0
1638540000000|2021-12-03 14:00:00|4196.97|4196.97|4195.62|4195.62|4196.97|4196.97|4195.62|4195.62|0
1638540030000|2021-12-03 14:00:30|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|4195.74|0
1638540050000|2021-12-03 14:00:50|4195.39|4195.39|4195.04|4195.04|4195.39|4195.39|4195.04|4195.04|0
1638540060000|2021-12-03 14:01:00|4194.92|4194.92|4194.29|4194.29|4194.92|4194.92|4194.29|4194.29|0
1638540080000|2021-12-03 14:01:20|4194.46|4194.46|4194.46|4194.46|4195.16|4195.16|4194.46|4194.46|0
1638540100000|2021-12-03 14:01:40|4194.81|4194.81|4194.64|4194.64|4194.81|4194.81|4194.64|4194.64|0
1638540120000|2021-12-03 14:02:00|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|0
1638540130000|2021-12-03 14:02:10|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|0
1638540170000|2021-12-03 14:02:50|4193.23|4193.23|4194.05|4194.05|4194.05|4194.05|4193.23|4193.23|0
1638540190000|2021-12-03 14:03:10|4194.21|4194.21|4194.77|4194.77|4194.77|4194.77|4194.21|4194.21|0
1638540250000|2021-12-03 14:04:10|4196.5|4196.5|4196.68|4196.68|4196.68|4196.68|4196.5|4196.5|0
1638540270000|2021-12-03 14:04:30|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|0
1638540280000|2021-12-03 14:04:40|4197.05|4197.05|4196.7|4196.7|4197.05|4197.05|4196.52|4196.52|0
1638540300000|2021-12-03 14:05:00|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|0
1638540310000|2021-12-03 14:05:10|4197.4|4197.4|4197.75|4197.75|4197.75|4197.75|4196.7|4196.7|0
1638540320000|2021-12-03 14:05:20|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|4198.28|0
1638540330000|2021-12-03 14:05:30|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|4198.95|0
1638540360000|2021-12-03 14:06:00|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|4199.65|0
1638540410000|2021-12-03 14:06:50|4200.33|4200.33|4201.21|4201.21|4201.56|4201.56|4200.33|4200.33|0
1638540420000|2021-12-03 14:07:00|4201.03|4201.03|4200.33|4200.33|4201.03|4201.03|4200.33|4200.33|0
1638540490000|2021-12-03 14:08:10|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|0
1638540500000|2021-12-03 14:08:20|4201.21|4201.21|4201.21|4201.21|4201.21|4201.21|4201.21|4201.21|0
1638540510000|2021-12-03 14:08:30|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|4201.03|0
1638540530000|2021-12-03 14:08:50|4201.91|4201.91|4201.91|4201.91|4201.91|4201.91|4201.91|4201.91|0
1638540550000|2021-12-03 14:09:10|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|0
1638540560000|2021-12-03 14:09:20|4201.97|4201.97|4201.62|4201.62|4201.97|4201.97|4201.62|4201.62|0
1638540570000|2021-12-03 14:09:30|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|0
1638540590000|2021-12-03 14:09:50|4201.79|4201.79|4202.14|4202.14|4202.14|4202.14|4201.79|4201.79|0
1638540610000|2021-12-03 14:10:10|4202.26|4202.26|4202.14|4202.14|4202.26|4202.26|4202.14|4202.14|0
1638540620000|2021-12-03 14:10:20|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|4201.44|0
1638540650000|2021-12-03 14:10:50|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|4202.14|0
1638540660000|2021-12-03 14:11:00|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|4202.04|0
1638540670000|2021-12-03 14:11:10|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|0
1638540680000|2021-12-03 14:11:20|4203.24|4203.24|4203.59|4203.59|4203.59|4203.59|4203.24|4203.24|0
1638540690000|2021-12-03 14:11:30|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|0
1638540770000|2021-12-03 14:12:50|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|0
1638540800000|2021-12-03 14:13:20|4204.73|4204.73|4205.08|4205.08|4205.08|4205.08|4204.73|4204.73|0
1638540830000|2021-12-03 14:13:50|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|4204.9|0
1638540840000|2021-12-03 14:14:00|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|4205.58|0
1638540850000|2021-12-03 14:14:10|4206.11|4206.11|4207.22|4207.22|4207.33|4207.33|4206.11|4206.11|0
1638540890000|2021-12-03 14:14:50|4207.45|4207.45|4208.45|4208.45|4208.45|4208.45|4207.45|4207.45|0
1638540900000|2021-12-03 14:15:00|4207.74|4207.74|4206.17|4206.17|4207.74|4207.74|4206.17|4206.17|0
1638540910000|2021-12-03 14:15:10|4206.84|4206.84|4207.48|4207.48|4207.48|4207.48|4206.84|4206.84|0
1638540920000|2021-12-03 14:15:20|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|4207.84|0
1638540930000|2021-12-03 14:15:30|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|0
1638540940000|2021-12-03 14:15:40|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|4208.87|0
1638540950000|2021-12-03 14:15:50|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|4208.17|0
1638540960000|2021-12-03 14:16:00|4207.99|4207.99|4208.17|4208.17|4208.17|4208.17|4207.99|4207.99|0
1638541000000|2021-12-03 14:16:40|4208.7|4208.7|4208.7|4208.7|4208.7|4208.7|4208.7|4208.7|0
1638541030000|2021-12-03 14:17:10|4209.37|4209.37|4209.49|4209.49|4209.49|4209.49|4209.37|4209.37|0
1638541060000|2021-12-03 14:17:40|4209.17|4209.17|4209.12|4209.12|4209.17|4209.17|4209.12|4209.12|0
1638541070000|2021-12-03 14:17:50|4208.42|4208.42|4208.3|4208.3|4208.42|4208.42|4208.3|4208.3|0
1638541080000|2021-12-03 14:18:00|4207.63|4207.63|4207.63|4207.63|4207.63|4207.63|4207.63|4207.63|0
1638541110000|2021-12-03 14:18:30|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|4207.98|0
1638541130000|2021-12-03 14:18:50|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|0
1638541150000|2021-12-03 14:19:10|4207.98|4207.98|4207.86|4207.86|4207.98|4207.98|4207.86|4207.86|0
1638541160000|2021-12-03 14:19:20|4208.03|4208.03|4208.53|4208.53|4209.24|4209.24|4208.03|4208.03|0
1638541200000|2021-12-03 14:20:00|4209.21|4209.21|4209.21|4209.21|4209.89|4209.89|4209.21|4209.21|0
1638541220000|2021-12-03 14:20:20|4208.51|4208.51|4208.77|4208.77|4208.77|4208.77|4208.51|4208.51|0
1638541230000|2021-12-03 14:20:30|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|4208.25|0
1638541240000|2021-12-03 14:20:40|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|0
1638541270000|2021-12-03 14:21:10|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|4207.73|0
1638541280000|2021-12-03 14:21:20|4207.61|4207.61|4206.94|4206.94|4207.61|4207.61|4206.94|4206.94|0
1638541300000|2021-12-03 14:21:40|4207.11|4207.11|4206.94|4206.94|4207.11|4207.11|4206.94|4206.94|0
1638541350000|2021-12-03 14:22:30|4207.46|4207.46|4206.67|4206.67|4207.46|4207.46|4206.67|4206.67|0
1638541380000|2021-12-03 14:23:00|4206.85|4206.85|4206.32|4206.32|4206.85|4206.85|4206.32|4206.32|0
1638541400000|2021-12-03 14:23:20|4206.67|4206.67|4207.72|4207.72|4207.72|4207.72|4206.67|4206.67|0
1638541430000|2021-12-03 14:23:50|4207.37|4207.37|4207.02|4207.02|4207.37|4207.37|4207.02|4207.02|0
1638541440000|2021-12-03 14:24:00|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|4206.35|0
1638541450000|2021-12-03 14:24:10|4207.05|4207.05|4206.35|4206.35|4207.05|4207.05|4206.35|4206.35|0
1638541540000|2021-12-03 14:25:40|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|0
1638541550000|2021-12-03 14:25:50|4206.35|4206.35|4206.17|4206.17|4206.35|4206.35|4206.17|4206.17|0
1638541560000|2021-12-03 14:26:00|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|4206.87|0
1638541570000|2021-12-03 14:26:10|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|0
1638541590000|2021-12-03 14:26:30|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|4206.64|0
1638541600000|2021-12-03 14:26:40|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|0
1638541630000|2021-12-03 14:27:10|4205.61|4205.61|4204.91|4204.91|4205.61|4205.61|4204.91|4204.91|0
1638541640000|2021-12-03 14:27:20|4204.24|4204.24|4203.71|4203.71|4204.24|4204.24|4203.71|4203.71|0
1638541660000|2021-12-03 14:27:40|4204.24|4204.24|4204.59|4204.59|4204.59|4204.59|4204.24|4204.24|0
1638541670000|2021-12-03 14:27:50|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|4205.26|0
1638541690000|2021-12-03 14:28:10|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|0
1638541700000|2021-12-03 14:28:20|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|4206.03|0
1638541720000|2021-12-03 14:28:40|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|0
1638541730000|2021-12-03 14:28:50|4206.74|4206.74|4206.74|4206.74|4206.74|4206.74|4206.74|4206.74|0
1638541750000|2021-12-03 14:29:10|4207.09|4207.09|4206.91|4206.91|4207.09|4207.09|4206.91|4206.91|0
1638541770000|2021-12-03 14:29:30|4207.96|4207.96|4207.09|4207.09|4207.96|4207.96|4207.09|4207.09|0
1638541780000|2021-12-03 14:29:40|4207.76|4207.76|4208.11|4208.11|4208.11|4208.11|4207.76|4207.76|0
1638541800000|2021-12-03 14:30:00|4207.94|4207.94|4207.33|4207.33|4207.94|4207.94|4207.04|4207.04|0
1638541810000|2021-12-03 14:30:10|4206.98|4206.98|4205.21|4205.21|4206.98|4206.98|4205.07|4205.07|0
1638541820000|2021-12-03 14:30:20|4204.51|4204.51|4204.51|4204.51|4205.21|4205.21|4204.51|4204.51|0
1638541830000|2021-12-03 14:30:30|4204.16|4204.16|4203.81|4203.81|4204.16|4204.16|4203.81|4203.81|0
1638541840000|2021-12-03 14:30:40|4203.46|4203.46|4204.99|4204.99|4205.66|4205.66|4203.46|4203.46|0
1638541860000|2021-12-03 14:31:00|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|0
1638541870000|2021-12-03 14:31:10|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1638541890000|2021-12-03 14:31:30|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|0
1638541910000|2021-12-03 14:31:50|4202.94|4202.94|4203.61|4203.61|4203.61|4203.61|4202.94|4202.94|0
1638541920000|2021-12-03 14:32:00|4203.44|4203.44|4203.96|4203.96|4203.96|4203.96|4203.44|4203.44|0
1638541930000|2021-12-03 14:32:10|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|0
1638541950000|2021-12-03 14:32:30|4204.14|4204.14|4203.87|4203.87|4204.14|4204.14|4203.87|4203.87|0
1638541980000|2021-12-03 14:33:00|4203.7|4203.7|4201.47|4201.47|4203.7|4203.7|4200.42|4200.42|0
1638541990000|2021-12-03 14:33:10|4200.77|4200.77|4201|4201|4201|4201|4199.95|4199.95|0
1638542000000|2021-12-03 14:33:20|4200.42|4200.42|4200.07|4200.07|4200.42|4200.42|4200.07|4200.07|0
1638542010000|2021-12-03 14:33:30|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|4200.77|0
1638542030000|2021-12-03 14:33:50|4199.37|4199.37|4197.71|4197.71|4199.37|4199.37|4197.34|4197.34|0
1638542040000|2021-12-03 14:34:00|4197.19|4197.19|4197.69|4197.69|4197.86|4197.86|4197.19|4197.19|0
1638542060000|2021-12-03 14:34:20|4197.53|4197.53|4197.65|4197.65|4198.35|4198.35|4197.48|4197.48|0
1638542070000|2021-12-03 14:34:30|4197.12|4197.12|4197.41|4197.41|4197.53|4197.53|4197.12|4197.12|0
1638542080000|2021-12-03 14:34:40|4197.36|4197.36|4197.43|4197.43|4197.43|4197.43|4196.58|4196.58|0
1638542090000|2021-12-03 14:34:50|4197.69|4197.69|4198.06|4198.06|4198.06|4198.06|4197.69|4197.69|0
1638542100000|2021-12-03 14:35:00|4197.94|4197.94|4195.56|4195.56|4197.94|4197.94|4195.56|4195.56|0
1638542110000|2021-12-03 14:35:10|4194.86|4194.86|4195.53|4195.53|4196.26|4196.26|4194.86|4194.86|0
1638542120000|2021-12-03 14:35:20|4195.7|4195.7|4194.53|4194.53|4195.7|4195.7|4194.53|4194.53|0
1638542130000|2021-12-03 14:35:30|4194.37|4194.37|4194.16|4194.16|4194.37|4194.37|4194.16|4194.16|0
1638542140000|2021-12-03 14:35:40|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|4192.76|0
1638542150000|2021-12-03 14:35:50|4193.63|4193.63|4192.29|4192.29|4193.74|4193.74|4192.29|4192.29|0
1638542160000|2021-12-03 14:36:00|4191.62|4191.62|4191.59|4191.59|4191.75|4191.75|4190.78|4190.78|0
1638542170000|2021-12-03 14:36:10|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|0
1638542180000|2021-12-03 14:36:20|4192.1|4192.1|4192.21|4192.21|4192.21|4192.21|4192.1|4192.1|0
1638542190000|2021-12-03 14:36:30|4192.33|4192.33|4190.75|4190.75|4192.33|4192.33|4190.75|4190.75|0
1638542200000|2021-12-03 14:36:40|4190.64|4190.64|4190.41|4190.41|4190.64|4190.64|4190.41|4190.41|0
1638542210000|2021-12-03 14:36:50|4190.53|4190.53|4189.83|4189.83|4190.53|4190.53|4189.71|4189.71|0
1638542220000|2021-12-03 14:37:00|4189.3|4189.3|4189.88|4189.88|4189.88|4189.88|4189.3|4189.3|0
1638542230000|2021-12-03 14:37:10|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|4189.78|0
1638542240000|2021-12-03 14:37:20|4189.73|4189.73|4188.85|4188.85|4189.73|4189.73|4188.85|4188.85|0
1638542250000|2021-12-03 14:37:30|4188.74|4188.74|4188.74|4188.74|4188.74|4188.74|4188.69|4188.69|0
1638542260000|2021-12-03 14:37:40|4189.97|4189.97|4190.15|4190.15|4190.67|4190.67|4189.8|4189.8|0
1638542270000|2021-12-03 14:37:50|4190.32|4190.32|4191.04|4191.04|4191.04|4191.04|4190.16|4190.16|0
1638542280000|2021-12-03 14:38:00|4190.16|4190.16|4189.81|4189.81|4190.16|4190.16|4189.81|4189.81|0
1638542290000|2021-12-03 14:38:10|4189.46|4189.46|4187.18|4187.18|4189.81|4189.81|4187.18|4187.18|0
1638542300000|2021-12-03 14:38:20|4187.88|4187.88|4188.09|4188.09|4188.27|4188.27|4187.88|4187.88|0
1638542310000|2021-12-03 14:38:30|4187.04|4187.04|4185.02|4185.02|4187.04|4187.04|4185.02|4185.02|0
1638542320000|2021-12-03 14:38:40|4184.84|4184.84|4184.84|4184.84|4184.84|4184.84|4184.74|4184.74|0
1638542330000|2021-12-03 14:38:50|4185.37|4185.37|4185.53|4185.53|4185.53|4185.53|4185.37|4185.37|0
1638542340000|2021-12-03 14:39:00|4185.71|4185.71|4186.06|4186.06|4186.06|4186.06|4185.71|4185.71|0
1638542350000|2021-12-03 14:39:10|4186.2|4186.2|4185.94|4185.94|4186.2|4186.2|4185.94|4185.94|0
1638542370000|2021-12-03 14:39:30|4185.57|4185.57|4185.52|4185.52|4185.57|4185.57|4185.52|4185.52|0
1638542380000|2021-12-03 14:39:40|4184.47|4184.47|4184.41|4184.41|4184.47|4184.47|4184.41|4184.41|0
1638542390000|2021-12-03 14:39:50|4184.06|4184.06|4184.3|4184.3|4184.3|4184.3|4184.06|4184.06|0
1638542400000|2021-12-03 14:40:00|4183.62|4183.62|4184.5|4184.5|4184.5|4184.5|4183.62|4183.62|0
1638542410000|2021-12-03 14:40:10|4185.17|4185.17|4185.88|4185.88|4185.88|4185.88|4185.17|4185.17|0
1638542420000|2021-12-03 14:40:20|4185.82|4185.82|4184.95|4184.95|4185.82|4185.82|4184.95|4184.95|0
1638542430000|2021-12-03 14:40:30|4184.79|4184.79|4185.14|4185.14|4185.14|4185.14|4184.79|4184.79|0
1638542440000|2021-12-03 14:40:40|4185.24|4185.24|4185.4|4185.4|4185.4|4185.4|4185.24|4185.24|0
1638542450000|2021-12-03 14:40:50|4185.46|4185.46|4185.17|4185.17|4185.81|4185.81|4185.17|4185.17|0
1638542460000|2021-12-03 14:41:00|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|4185.01|0
1638542470000|2021-12-03 14:41:10|4184.91|4184.91|4184.23|4184.23|4184.91|4184.91|4184.23|4184.23|0
1638542480000|2021-12-03 14:41:20|4184.58|4184.58|4184.48|4184.48|4184.58|4184.58|4184.48|4184.48|0
1638542490000|2021-12-03 14:41:30|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|0
1638542500000|2021-12-03 14:41:40|4184.48|4184.48|4184.42|4184.42|4184.63|4184.63|4184.42|4184.42|0
1638542510000|2021-12-03 14:41:50|4184.07|4184.07|4183.32|4183.32|4184.07|4184.07|4183.2|4183.2|0
1638542520000|2021-12-03 14:42:00|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|0
1638542530000|2021-12-03 14:42:10|4183.21|4183.21|4181.64|4181.64|4183.21|4183.21|4181.64|4181.64|0
1638542540000|2021-12-03 14:42:20|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|0
1638542550000|2021-12-03 14:42:30|4181|4181|4180.95|4180.95|4181|4181|4180.95|4180.95|0
1638542560000|2021-12-03 14:42:40|4181.48|4181.48|4180.13|4180.13|4181.48|4181.48|4180.13|4180.13|0
1638542570000|2021-12-03 14:42:50|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|0
1638542590000|2021-12-03 14:43:10|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|0
1638542600000|2021-12-03 14:43:20|4181.49|4181.49|4182.8|4182.8|4182.8|4182.8|4181.49|4181.49|0
1638542610000|2021-12-03 14:43:30|4182.12|4182.12|4182.64|4182.64|4182.64|4182.64|4181.96|4181.96|0
1638542620000|2021-12-03 14:43:40|4182.46|4182.46|4180.69|4180.69|4182.46|4182.46|4180.69|4180.69|0
1638542630000|2021-12-03 14:43:50|4181.39|4181.39|4180.95|4180.95|4181.39|4181.39|4180.95|4180.95|0
1638542650000|2021-12-03 14:44:10|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|0
1638542660000|2021-12-03 14:44:20|4179.9|4179.9|4180.55|4180.55|4181.07|4181.07|4179.9|4179.9|0
1638542670000|2021-12-03 14:44:30|4180.5|4180.5|4181.2|4181.2|4181.2|4181.2|4180.5|4180.5|0
1638542680000|2021-12-03 14:44:40|4182.07|4182.07|4182.2|4182.2|4182.78|4182.78|4182.07|4182.07|0
1638542690000|2021-12-03 14:44:50|4182.35|4182.35|4181.72|4181.72|4182.35|4182.35|4181.72|4181.72|0
1638542700000|2021-12-03 14:45:00|4182.42|4182.42|4182.37|4182.37|4182.42|4182.42|4182.37|4182.37|0
1638542710000|2021-12-03 14:45:10|4182.32|4182.32|4182.29|4182.29|4182.32|4182.32|4181.62|4181.62|0
1638542720000|2021-12-03 14:45:20|4181.62|4181.62|4184.16|4184.16|4184.16|4184.16|4181.62|4181.62|0
1638542730000|2021-12-03 14:45:30|4184|4184|4182.79|4182.79|4184|4184|4182.44|4182.44|0
1638542740000|2021-12-03 14:45:40|4182.44|4182.44|4181.54|4181.54|4182.44|4182.44|4181.54|4181.54|0
1638542750000|2021-12-03 14:45:50|4181.37|4181.37|4182.14|4182.14|4182.3|4182.3|4181.09|4181.09|0
1638542760000|2021-12-03 14:46:00|4182.09|4182.09|4181.28|4181.28|4182.09|4182.09|4180.6|4180.6|0
1638542770000|2021-12-03 14:46:10|4181.07|4181.07|4179.3|4179.3|4181.07|4181.07|4179.3|4179.3|0
1638542780000|2021-12-03 14:46:20|4179.72|4179.72|4179.93|4179.93|4179.93|4179.93|4179.72|4179.72|0
1638542800000|2021-12-03 14:46:40|4179.58|4179.58|4179.23|4179.23|4179.58|4179.58|4179.23|4179.23|0
1638542810000|2021-12-03 14:46:50|4178.7|4178.7|4178.41|4178.41|4178.7|4178.7|4178.41|4178.41|0
1638542820000|2021-12-03 14:47:00|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|0
1638542830000|2021-12-03 14:47:10|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|0
1638542840000|2021-12-03 14:47:20|4179.99|4179.99|4180.73|4180.73|4180.73|4180.73|4179.99|4179.99|0
1638542850000|2021-12-03 14:47:30|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|4180.03|0
1638542860000|2021-12-03 14:47:40|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|0
1638542880000|2021-12-03 14:48:00|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|0
1638542890000|2021-12-03 14:48:10|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|4180.8|0
1638542900000|2021-12-03 14:48:20|4180.63|4180.63|4181.3|4181.3|4181.3|4181.3|4180.63|4180.63|0
1638542910000|2021-12-03 14:48:30|4181.65|4181.65|4181.53|4181.53|4181.65|4181.65|4180.95|4180.95|0
1638542920000|2021-12-03 14:48:40|4182.23|4182.23|4181.86|4181.86|4182.23|4182.23|4181.18|4181.18|0
1638542930000|2021-12-03 14:48:50|4181.62|4181.62|4180.8|4180.8|4181.62|4181.62|4180.8|4180.8|0
1638542940000|2021-12-03 14:49:00|4180.65|4180.65|4181.18|4181.18|4181.18|4181.18|4180.65|4180.65|0
1638542950000|2021-12-03 14:49:10|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|0
1638542970000|2021-12-03 14:49:30|4181.01|4181.01|4180.34|4180.34|4181.01|4181.01|4180.33|4180.33|0
1638542990000|2021-12-03 14:49:50|4179.85|4179.85|4178.1|4178.1|4179.85|4179.85|4178.1|4178.1|0
1638543000000|2021-12-03 14:50:00|4177.57|4177.57|4178.22|4178.22|4178.22|4178.22|4177.57|4177.57|0
1638543010000|2021-12-03 14:50:10|4178.17|4178.17|4177.99|4177.99|4179.05|4179.05|4177.64|4177.64|0
1638543020000|2021-12-03 14:50:20|4178.11|4178.11|4177.58|4177.58|4178.11|4178.11|4177.58|4177.58|0
1638543030000|2021-12-03 14:50:30|4177.85|4177.85|4177.15|4177.15|4177.85|4177.85|4177.15|4177.15|0
1638543040000|2021-12-03 14:50:40|4176.83|4176.83|4176.46|4176.46|4176.83|4176.83|4176.46|4176.46|0
1638543050000|2021-12-03 14:50:50|4176.81|4176.81|4177.1|4177.1|4177.1|4177.1|4176.67|4176.67|0
1638543060000|2021-12-03 14:51:00|4177.25|4177.25|4176.34|4176.34|4177.25|4177.25|4175.47|4175.47|0
1638543070000|2021-12-03 14:51:10|4176.23|4176.23|4176.26|4176.26|4176.26|4176.26|4176.05|4176.05|0
1638543080000|2021-12-03 14:51:20|4176.44|4176.44|4176.96|4176.96|4176.96|4176.96|4176.44|4176.44|0
1638543090000|2021-12-03 14:51:30|4177.12|4177.12|4177.74|4177.74|4177.74|4177.74|4177.07|4177.07|0
1638543100000|2021-12-03 14:51:40|4177.9|4177.9|4178.6|4178.6|4178.6|4178.6|4177.9|4177.9|0
1638543110000|2021-12-03 14:51:50|4178.76|4178.76|4179.1|4179.1|4179.1|4179.1|4178.76|4178.76|0
1638543120000|2021-12-03 14:52:00|4179.27|4179.27|4179.32|4179.32|4179.32|4179.32|4179.27|4179.27|0
1638543130000|2021-12-03 14:52:10|4179.17|4179.17|4178.8|4178.8|4179.17|4179.17|4178.8|4178.8|0
1638543140000|2021-12-03 14:52:20|4178.85|4178.85|4178.96|4178.96|4178.96|4178.96|4178.85|4178.85|0
1638543150000|2021-12-03 14:52:30|4178.6|4178.6|4178.08|4178.08|4178.78|4178.78|4178.08|4178.08|0
1638543160000|2021-12-03 14:52:40|4177.9|4177.9|4177.9|4177.9|4177.9|4177.9|4177.9|4177.9|0
1638543170000|2021-12-03 14:52:50|4178.08|4178.08|4177.9|4177.9|4178.08|4178.08|4177.9|4177.9|0
1638543190000|2021-12-03 14:53:10|4177.8|4177.8|4178.85|4178.85|4178.85|4178.85|4177.8|4177.8|0
1638543210000|2021-12-03 14:53:30|4178.5|4178.5|4178.6|4178.6|4178.6|4178.6|4178.5|4178.5|0
1638543220000|2021-12-03 14:53:40|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|0
1638543230000|2021-12-03 14:53:50|4178.49|4178.49|4178.16|4178.16|4178.49|4178.49|4178.16|4178.16|0
1638543240000|2021-12-03 14:54:00|4177.28|4177.28|4175.93|4175.93|4177.28|4177.28|4175.93|4175.93|0
1638543250000|2021-12-03 14:54:10|4175.58|4175.58|4175.75|4175.75|4175.75|4175.75|4175.58|4175.58|0
1638543260000|2021-12-03 14:54:20|4175.05|4175.05|4173.86|4173.86|4175.05|4175.05|4173.86|4173.86|0
1638543270000|2021-12-03 14:54:30|4173.69|4173.69|4174.09|4174.09|4174.09|4174.09|4173.21|4173.21|0
1638543280000|2021-12-03 14:54:40|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|0
1638543290000|2021-12-03 14:54:50|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|0
1638543300000|2021-12-03 14:55:00|4174.26|4174.26|4174.79|4174.79|4174.79|4174.79|4174.26|4174.26|0
1638543310000|2021-12-03 14:55:10|4174.96|4174.96|4175.08|4175.08|4175.08|4175.08|4174.96|4174.96|0
1638543320000|2021-12-03 14:55:20|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|0
1638543330000|2021-12-03 14:55:30|4175.29|4175.29|4174.87|4174.87|4176.42|4176.42|4174.87|4174.87|0
1638543340000|2021-12-03 14:55:40|4174.92|4174.92|4175.75|4175.75|4175.75|4175.75|4174.92|4174.92|0
1638543350000|2021-12-03 14:55:50|4175.07|4175.07|4174.53|4174.53|4175.07|4175.07|4174.53|4174.53|0
1638543370000|2021-12-03 14:56:10|4174.71|4174.71|4175.9|4175.9|4175.9|4175.9|4174.71|4174.71|0
1638543380000|2021-12-03 14:56:20|4176.25|4176.25|4176.37|4176.37|4176.48|4176.48|4175.9|4175.9|0
1638543390000|2021-12-03 14:56:30|4176.55|4176.55|4177.1|4177.1|4177.1|4177.1|4176.37|4176.37|0
1638543410000|2021-12-03 14:56:50|4177|4177|4176.82|4176.82|4177.7|4177.7|4176.82|4176.82|0
1638543420000|2021-12-03 14:57:00|4177|4177|4179.04|4179.04|4179.04|4179.04|4177|4177|0
1638543430000|2021-12-03 14:57:10|4178.94|4178.94|4177.99|4177.99|4179.04|4179.04|4177.99|4177.99|0
1638543440000|2021-12-03 14:57:20|4177.64|4177.64|4177.69|4177.69|4177.69|4177.69|4177.64|4177.64|0
1638543460000|2021-12-03 14:57:40|4177.59|4177.59|4177.99|4177.99|4177.99|4177.99|4176.89|4176.89|0
1638543480000|2021-12-03 14:58:00|4177.64|4177.64|4175.9|4175.9|4177.64|4177.64|4175.8|4175.8|0
1638543490000|2021-12-03 14:58:10|4175.2|4175.2|4175.73|4175.73|4175.73|4175.73|4175.2|4175.2|0
1638543500000|2021-12-03 14:58:20|4175.9|4175.9|4176.74|4176.74|4176.74|4176.74|4175.9|4175.9|0
1638543510000|2021-12-03 14:58:30|4176.92|4176.92|4175.76|4175.76|4176.92|4176.92|4175.76|4175.76|0
1638543520000|2021-12-03 14:58:40|4175.86|4175.86|4175.53|4175.53|4175.86|4175.86|4175.53|4175.53|0
1638543530000|2021-12-03 14:58:50|4175.18|4175.18|4173.43|4173.43|4175.18|4175.18|4173.43|4173.43|0
1638543540000|2021-12-03 14:59:00|4173.25|4173.25|4173.78|4173.78|4173.78|4173.78|4173.25|4173.25|0
1638543550000|2021-12-03 14:59:10|4173.95|4173.95|4174.39|4174.39|4174.39|4174.39|4173.95|4173.95|0
1638543560000|2021-12-03 14:59:20|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|0
1638543580000|2021-12-03 14:59:40|4175.09|4175.09|4175.83|4175.83|4175.83|4175.83|4175.09|4175.09|0
1638543590000|2021-12-03 14:59:50|4176.18|4176.18|4175.8|4175.8|4176.5|4176.5|4175.8|4175.8|0
1638543600000|2021-12-03 15:00:00|4176.5|4176.5|4176.57|4176.57|4176.85|4176.85|4175.97|4175.97|0
1638543610000|2021-12-03 15:00:10|4175.17|4175.17|4176.22|4176.22|4176.22|4176.22|4175.17|4175.17|0
1638543620000|2021-12-03 15:00:20|4176.39|4176.39|4180.13|4180.13|4180.13|4180.13|4176.39|4176.39|0
1638543630000|2021-12-03 15:00:30|4179.45|4179.45|4180.31|4180.31|4180.41|4180.41|4179.45|4179.45|0
1638543640000|2021-12-03 15:00:40|4179.78|4179.78|4179.26|4179.26|4179.78|4179.78|4179.26|4179.26|0
1638543650000|2021-12-03 15:00:50|4179.1|4179.1|4180.29|4180.29|4180.29|4180.29|4179.1|4179.1|0
1638543660000|2021-12-03 15:01:00|4179.41|4179.41|4178.21|4178.21|4179.41|4179.41|4178.21|4178.21|0
1638543670000|2021-12-03 15:01:10|4178.05|4178.05|4178.52|4178.52|4178.52|4178.52|4178|4178|0
1638543680000|2021-12-03 15:01:20|4178.42|4178.42|4178.87|4178.87|4178.87|4178.87|4178.42|4178.42|0
1638543690000|2021-12-03 15:01:30|4177.47|4177.47|4177.47|4177.47|4177.47|4177.47|4177.47|4177.47|0
1638543700000|2021-12-03 15:01:40|4177.26|4177.26|4177.09|4177.09|4177.26|4177.26|4177.09|4177.09|0
1638543710000|2021-12-03 15:01:50|4176.74|4176.74|4176.24|4176.24|4176.74|4176.74|4174.03|4174.03|0
1638543720000|2021-12-03 15:02:00|4176.76|4176.76|4176.41|4176.41|4176.94|4176.94|4176.41|4176.41|0
1638543730000|2021-12-03 15:02:10|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|0
1638543740000|2021-12-03 15:02:20|4176.41|4176.41|4179.11|4179.11|4179.11|4179.11|4176.41|4176.41|0
1638543750000|2021-12-03 15:02:30|4179.79|4179.79|4179.66|4179.66|4179.79|4179.79|4179.61|4179.61|0
1638543760000|2021-12-03 15:02:40|4180.01|4180.01|4179.49|4179.49|4180.01|4180.01|4179.49|4179.49|0
1638543770000|2021-12-03 15:02:50|4178.96|4178.96|4178.84|4178.84|4178.96|4178.96|4178.84|4178.84|0
1638543780000|2021-12-03 15:03:00|4179.53|4179.53|4180.35|4180.35|4181.03|4181.03|4179.53|4179.53|0
1638543790000|2021-12-03 15:03:10|4180.53|4180.53|4179.13|4179.13|4180.53|4180.53|4179.13|4179.13|0
1638543800000|2021-12-03 15:03:20|4180|4180|4178.8|4178.8|4180.53|4180.53|4178.8|4178.8|0
1638543810000|2021-12-03 15:03:30|4179.48|4179.48|4181.02|4181.02|4181.02|4181.02|4179.48|4179.48|0
1638543820000|2021-12-03 15:03:40|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|4180.86|0
1638543840000|2021-12-03 15:04:00|4180.7|4180.7|4180.6|4180.6|4180.7|4180.7|4180.6|4180.6|0
1638543850000|2021-12-03 15:04:10|4180.42|4180.42|4180.95|4180.95|4180.95|4180.95|4180.42|4180.42|0
1638543860000|2021-12-03 15:04:20|4180.42|4180.42|4178.98|4178.98|4180.54|4180.54|4178.98|4178.98|0
1638543870000|2021-12-03 15:04:30|4178.31|4178.31|4177.23|4177.23|4178.31|4178.31|4177.23|4177.23|0
1638543880000|2021-12-03 15:04:40|4177.05|4177.05|4178.58|4178.58|4178.58|4178.58|4177.05|4177.05|0
1638543900000|2021-12-03 15:05:00|4179.28|4179.28|4178.91|4178.91|4179.96|4179.96|4178.91|4178.91|0
1638543910000|2021-12-03 15:05:10|4178.96|4178.96|4179.64|4179.64|4179.64|4179.64|4178.26|4178.26|0
1638543920000|2021-12-03 15:05:20|4180.32|4180.32|4181.53|4181.53|4181.53|4181.53|4180.32|4180.32|0
1638543940000|2021-12-03 15:05:40|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|4181.71|0
1638543960000|2021-12-03 15:06:00|4180.67|4180.67|4182.39|4182.39|4182.39|4182.39|4180.49|4180.49|0
1638543970000|2021-12-03 15:06:10|4183.09|4183.09|4183.4|4183.4|4183.4|4183.4|4183.09|4183.09|0
1638543980000|2021-12-03 15:06:20|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|4183.05|0
1638543990000|2021-12-03 15:06:30|4182.7|4182.7|4183.05|4183.05|4183.05|4183.05|4182.7|4182.7|0
1638544000000|2021-12-03 15:06:40|4182.35|4182.35|4181.82|4181.82|4182.35|4182.35|4181.82|4181.82|0
1638544010000|2021-12-03 15:06:50|4181.46|4181.46|4180.62|4180.62|4181.46|4181.46|4180.62|4180.62|0
1638544020000|2021-12-03 15:07:00|4179.92|4179.92|4180.24|4180.24|4180.24|4180.24|4179.56|4179.56|0
1638544030000|2021-12-03 15:07:10|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|0
1638544060000|2021-12-03 15:07:40|4180.42|4180.42|4181.22|4181.22|4181.22|4181.22|4180.24|4180.24|0
1638544070000|2021-12-03 15:07:50|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|0
1638544080000|2021-12-03 15:08:00|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|4179.84|0
1638544090000|2021-12-03 15:08:10|4179.49|4179.49|4180.02|4180.02|4180.72|4180.72|4179.49|4179.49|0
1638544100000|2021-12-03 15:08:20|4180.37|4180.37|4180.02|4180.02|4180.37|4180.37|4179.67|4179.67|0
1638544110000|2021-12-03 15:08:30|4179.14|4179.14|4178.12|4178.12|4179.14|4179.14|4177.94|4177.94|0
1638544120000|2021-12-03 15:08:40|4178.47|4178.47|4178.47|4178.47|4178.47|4178.47|4178.47|4178.47|0
1638544130000|2021-12-03 15:08:50|4178.3|4178.3|4177.78|4177.78|4178.3|4178.3|4177.78|4177.78|0
1638544140000|2021-12-03 15:09:00|4177.43|4177.43|4177.3|4177.3|4177.83|4177.83|4177.25|4177.25|0
1638544160000|2021-12-03 15:09:20|4177.42|4177.42|4177.58|4177.58|4177.58|4177.58|4177.42|4177.42|0
1638544170000|2021-12-03 15:09:30|4177.42|4177.42|4178.65|4178.65|4178.65|4178.65|4177.42|4177.42|0
1638544180000|2021-12-03 15:09:40|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|0
1638544190000|2021-12-03 15:09:50|4178.59|4178.59|4178.24|4178.24|4178.95|4178.95|4178.24|4178.24|0
1638544200000|2021-12-03 15:10:00|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1638544210000|2021-12-03 15:10:10|4178.05|4178.05|4179.44|4179.44|4179.68|4179.68|4178.05|4178.05|0
1638544220000|2021-12-03 15:10:20|4179.79|4179.79|4182.34|4182.34|4182.34|4182.34|4179.79|4179.79|0
1638544230000|2021-12-03 15:10:30|4182.5|4182.5|4182.87|4182.87|4182.87|4182.87|4182.5|4182.5|0
1638544240000|2021-12-03 15:10:40|4182.34|4182.34|4182.52|4182.52|4182.52|4182.52|4181.81|4181.81|0
1638544270000|2021-12-03 15:11:10|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|0
1638544280000|2021-12-03 15:11:20|4182.49|4182.49|4180.97|4180.97|4182.66|4182.66|4180.97|4180.97|0
1638544290000|2021-12-03 15:11:30|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|4181.15|0
1638544300000|2021-12-03 15:11:40|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|4181.82|0
1638544310000|2021-12-03 15:11:50|4181.47|4181.47|4181.12|4181.12|4181.47|4181.47|4181.12|4181.12|0
1638544320000|2021-12-03 15:12:00|4180.45|4180.45|4181.67|4181.67|4181.67|4181.67|4180.45|4180.45|0
1638544330000|2021-12-03 15:12:10|4182.35|4182.35|4183.58|4183.58|4183.58|4183.58|4182.35|4182.35|0
1638544340000|2021-12-03 15:12:20|4183.93|4183.93|4183.4|4183.4|4183.93|4183.93|4182.88|4182.88|0
1638544350000|2021-12-03 15:12:30|4182.88|4182.88|4182.35|4182.35|4182.88|4182.88|4182.35|4182.35|0
1638544360000|2021-12-03 15:12:40|4183.4|4183.4|4183.05|4183.05|4183.4|4183.4|4183.05|4183.05|0
1638544380000|2021-12-03 15:13:00|4183.21|4183.21|4185.29|4185.29|4185.29|4185.29|4183.21|4183.21|0
1638544390000|2021-12-03 15:13:10|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|0
1638544400000|2021-12-03 15:13:20|4184.85|4184.85|4184.18|4184.18|4184.85|4184.85|4184.18|4184.18|0
1638544410000|2021-12-03 15:13:30|4183.48|4183.48|4184.18|4184.18|4184.18|4184.18|4183.48|4183.48|0
1638544420000|2021-12-03 15:13:40|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|0
1638544440000|2021-12-03 15:14:00|4184.88|4184.88|4185.56|4185.56|4185.91|4185.91|4184.88|4184.88|0
1638544450000|2021-12-03 15:14:10|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|0
1638544460000|2021-12-03 15:14:20|4185.56|4185.56|4185.91|4185.91|4185.91|4185.91|4185.56|4185.56|0
1638544470000|2021-12-03 15:14:30|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|0
1638544480000|2021-12-03 15:14:40|4186.41|4186.41|4187.25|4187.25|4187.25|4187.25|4186.41|4186.41|0
1638544490000|2021-12-03 15:14:50|4186.9|4186.9|4186.19|4186.19|4187.25|4187.25|4186.19|4186.19|0
1638544500000|2021-12-03 15:15:00|4184.84|4184.84|4185.19|4185.19|4185.19|4185.19|4184.49|4184.49|0
1638544510000|2021-12-03 15:15:10|4185.37|4185.37|4186.6|4186.6|4186.66|4186.66|4185.37|4185.37|0
1638544520000|2021-12-03 15:15:20|4186.95|4186.95|4186.95|4186.95|4187.83|4187.83|4186.95|4186.95|0
1638544530000|2021-12-03 15:15:30|4187.42|4187.42|4187.37|4187.37|4187.42|4187.42|4187.37|4187.37|0
1638544550000|2021-12-03 15:15:50|4187.72|4187.72|4187.19|4187.19|4187.72|4187.72|4187.19|4187.19|0
1638544560000|2021-12-03 15:16:00|4187.04|4187.04|4186.51|4186.51|4187.04|4187.04|4186.51|4186.51|0
1638544570000|2021-12-03 15:16:10|4186.34|4186.34|4187.04|4187.04|4187.04|4187.04|4186.34|4186.34|0
1638544580000|2021-12-03 15:16:20|4187.71|4187.71|4187.92|4187.92|4187.92|4187.92|4187.71|4187.71|0
1638544590000|2021-12-03 15:16:30|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|4189.15|0
1638544600000|2021-12-03 15:16:40|4188.62|4188.62|4188.27|4188.27|4188.62|4188.62|4188.27|4188.27|0
1638544610000|2021-12-03 15:16:50|4188.62|4188.62|4188.64|4188.64|4188.99|4188.99|4188.62|4188.62|0
1638544620000|2021-12-03 15:17:00|4189.34|4189.34|4189.25|4189.25|4189.99|4189.99|4189.25|4189.25|0
1638544640000|2021-12-03 15:17:20|4189.93|4189.93|4190.28|4190.28|4190.28|4190.28|4189.93|4189.93|0
1638544650000|2021-12-03 15:17:30|4189.91|4189.91|4188.15|4188.15|4189.91|4189.91|4188.15|4188.15|0
1638544660000|2021-12-03 15:17:40|4188.85|4188.85|4189.2|4189.2|4189.2|4189.2|4188.85|4188.85|0
1638544670000|2021-12-03 15:17:50|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|4189.14|0
1638544680000|2021-12-03 15:18:00|4189.04|4189.04|4189.43|4189.43|4189.43|4189.43|4188.99|4188.99|0
1638544690000|2021-12-03 15:18:10|4189.27|4189.27|4188.59|4188.59|4189.27|4189.27|4188.59|4188.59|0
1638544700000|2021-12-03 15:18:20|4188.8|4188.8|4189.16|4189.16|4189.51|4189.51|4188.8|4188.8|0
1638544710000|2021-12-03 15:18:30|4189.51|4189.51|4190.47|4190.47|4190.65|4190.65|4189.51|4189.51|0
1638544720000|2021-12-03 15:18:40|4190.65|4190.65|4189.97|4189.97|4191.17|4191.17|4189.27|4189.27|0
1638544730000|2021-12-03 15:18:50|4189.09|4189.09|4189.1|4189.1|4189.1|4189.1|4188.93|4188.93|0
1638544740000|2021-12-03 15:19:00|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|4188.43|0
1638544750000|2021-12-03 15:19:10|4187.75|4187.75|4187.44|4187.44|4187.75|4187.75|4187.44|4187.44|0
1638544760000|2021-12-03 15:19:20|4186.76|4186.76|4186.76|4186.76|4186.94|4186.94|4186.06|4186.06|0
1638544770000|2021-12-03 15:19:30|4187.11|4187.11|4187.05|4187.05|4187.4|4187.4|4186.76|4186.76|0
1638544780000|2021-12-03 15:19:40|4186.7|4186.7|4185.48|4185.48|4187.05|4187.05|4185.48|4185.48|0
1638544800000|2021-12-03 15:20:00|4184.07|4184.07|4184.42|4184.42|4185.65|4185.65|4184.07|4184.07|0
1638544810000|2021-12-03 15:20:10|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|4183.72|0
1638544820000|2021-12-03 15:20:20|4183.3|4183.3|4183.48|4183.48|4183.48|4183.48|4183.3|4183.3|0
1638544840000|2021-12-03 15:20:40|4185.58|4185.58|4186.62|4186.62|4187.15|4187.15|4185.58|4185.58|0
1638544850000|2021-12-03 15:20:50|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|4185.95|0
1638544860000|2021-12-03 15:21:00|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|4186.47|0
1638544870000|2021-12-03 15:21:10|4185.77|4185.77|4184.72|4184.72|4185.77|4185.77|4184.72|4184.72|0
1638544890000|2021-12-03 15:21:30|4184.6|4184.6|4184.27|4184.27|4184.6|4184.6|4184.27|4184.27|0
1638544900000|2021-12-03 15:21:40|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|4185.33|0
1638544910000|2021-12-03 15:21:50|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|4184.1|0
1638544920000|2021-12-03 15:22:00|4184.62|4184.62|4184.8|4184.8|4184.8|4184.8|4184.62|4184.62|0
1638544930000|2021-12-03 15:22:10|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|4185.15|0
1638544940000|2021-12-03 15:22:20|4184.47|4184.47|4185.37|4185.37|4185.37|4185.37|4184.47|4184.47|0
1638544950000|2021-12-03 15:22:30|4185.54|4185.54|4185.9|4185.9|4185.9|4185.9|4185.54|4185.54|0
1638544990000|2021-12-03 15:23:10|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|4185.72|0
1638545000000|2021-12-03 15:23:20|4185.9|4185.9|4185.19|4185.19|4185.9|4185.9|4185.19|4185.19|0
1638545010000|2021-12-03 15:23:30|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1638545030000|2021-12-03 15:23:50|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|4184.99|0
1638545040000|2021-12-03 15:24:00|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|0
1638545070000|2021-12-03 15:24:30|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|0
1638545100000|2021-12-03 15:25:00|4186.37|4186.37|4186.02|4186.02|4186.37|4186.37|4186.02|4186.02|0
1638545110000|2021-12-03 15:25:10|4185.84|4185.84|4185.84|4185.84|4185.84|4185.84|4185.84|4185.84|0
1638545120000|2021-12-03 15:25:20|4185.58|4185.58|4184.88|4184.88|4185.58|4185.58|4184.88|4184.88|0
1638545140000|2021-12-03 15:25:40|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|0
1638545150000|2021-12-03 15:25:50|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|4184.35|0
1638545160000|2021-12-03 15:26:00|4184.09|4184.09|4183.78|4183.78|4184.25|4184.25|4183.78|4183.78|0
1638545170000|2021-12-03 15:26:10|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1638545180000|2021-12-03 15:26:20|4183.99|4183.99|4183.66|4183.66|4183.99|4183.99|4183.66|4183.66|0
1638545220000|2021-12-03 15:27:00|4182.79|4182.79|4184.19|4184.19|4184.19|4184.19|4182.61|4182.61|0
1638545230000|2021-12-03 15:27:10|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|4183.31|0
1638545240000|2021-12-03 15:27:20|4182.79|4182.79|4183.46|4183.46|4183.46|4183.46|4182.79|4182.79|0
1638545260000|2021-12-03 15:27:40|4183.3|4183.3|4183.14|4183.14|4183.3|4183.3|4183.14|4183.14|0
1638545270000|2021-12-03 15:27:50|4182.78|4182.78|4183.46|4183.46|4183.46|4183.46|4182.78|4182.78|0
1638545280000|2021-12-03 15:28:00|4183.29|4183.29|4181.93|4181.93|4183.29|4183.29|4181.93|4181.93|0
1638545300000|2021-12-03 15:28:20|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|0
1638545310000|2021-12-03 15:28:30|4182.97|4182.97|4183.32|4183.32|4183.32|4183.32|4182.97|4182.97|0
1638545320000|2021-12-03 15:28:40|4183.48|4183.48|4184.06|4184.06|4184.18|4184.18|4183.48|4183.48|0
1638545330000|2021-12-03 15:28:50|4183.54|4183.54|4183.76|4183.76|4183.76|4183.76|4183.54|4183.54|0
1638545350000|2021-12-03 15:29:10|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|4183.86|0
1638545360000|2021-12-03 15:29:20|4185.27|4185.27|4183.92|4183.92|4185.27|4185.27|4183.92|4183.92|0
1638545380000|2021-12-03 15:29:40|4185.15|4185.15|4185.82|4185.82|4185.82|4185.82|4185.15|4185.15|0
1638545400000|2021-12-03 15:30:00|4184.47|4184.47|4183.48|4183.48|4184.53|4184.53|4183.48|4183.48|0
1638545410000|2021-12-03 15:30:10|4183.13|4183.13|4182.27|4182.27|4183.13|4183.13|4182.27|4182.27|0
1638545420000|2021-12-03 15:30:20|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|4182.94|0
1638545450000|2021-12-03 15:30:50|4182.77|4182.77|4183.35|4183.35|4184.17|4184.17|4182.77|4182.77|0
1638545460000|2021-12-03 15:31:00|4183|4183|4182.31|4182.31|4183|4183|4182.31|4182.31|0
1638545480000|2021-12-03 15:31:20|4182.14|4182.14|4182.3|4182.3|4182.3|4182.3|4182.14|4182.14|0
1638545490000|2021-12-03 15:31:30|4181.93|4181.93|4181.25|4181.25|4181.93|4181.93|4181.25|4181.25|0
1638545500000|2021-12-03 15:31:40|4181.61|4181.61|4180.9|4180.9|4181.61|4181.61|4180.9|4180.9|0
1638545510000|2021-12-03 15:31:50|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|0
1638545520000|2021-12-03 15:32:00|4180.58|4180.58|4181.25|4181.25|4181.25|4181.25|4180.58|4180.58|0
1638545540000|2021-12-03 15:32:20|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|4180.73|0
1638545570000|2021-12-03 15:32:50|4181.08|4181.08|4181.25|4181.25|4181.25|4181.25|4181.08|4181.08|0
1638545580000|2021-12-03 15:33:00|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|4181.66|0
1638545600000|2021-12-03 15:33:20|4182.33|4182.33|4184.24|4184.24|4184.24|4184.24|4182.33|4182.33|0
1638545620000|2021-12-03 15:33:40|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|4184.13|0
1638545630000|2021-12-03 15:33:50|4184.81|4184.81|4184.81|4184.81|4185.68|4185.68|4184.81|4184.81|0
1638545640000|2021-12-03 15:34:00|4184.7|4184.7|4184.4|4184.4|4184.75|4184.75|4184.4|4184.4|0
1638545650000|2021-12-03 15:34:10|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|0
1638545660000|2021-12-03 15:34:20|4183.56|4183.56|4182.86|4182.86|4183.56|4183.56|4182.86|4182.86|0
1638545670000|2021-12-03 15:34:30|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|0
1638545680000|2021-12-03 15:34:40|4180.81|4180.81|4181.33|4181.33|4181.49|4181.49|4180.81|4180.81|0
1638545690000|2021-12-03 15:34:50|4180.65|4180.65|4179.95|4179.95|4180.65|4180.65|4179.95|4179.95|0
1638545700000|2021-12-03 15:35:00|4179.28|4179.28|4179.8|4179.8|4179.8|4179.8|4179.28|4179.28|0
1638545710000|2021-12-03 15:35:10|4178.75|4178.75|4177.22|4177.22|4178.75|4178.75|4177.22|4177.22|0
1638545720000|2021-12-03 15:35:20|4177.9|4177.9|4177.9|4177.9|4177.9|4177.9|4177.9|4177.9|0
1638545750000|2021-12-03 15:35:50|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|0
1638545760000|2021-12-03 15:36:00|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|0
1638545770000|2021-12-03 15:36:10|4178.98|4178.98|4179.66|4179.66|4179.66|4179.66|4178.98|4178.98|0
1638545780000|2021-12-03 15:36:20|4180.01|4180.01|4180.04|4180.04|4180.18|4180.18|4180.01|4180.01|0
1638545810000|2021-12-03 15:36:50|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|0
1638545820000|2021-12-03 15:37:00|4179.98|4179.98|4178.94|4178.94|4179.98|4179.98|4178.94|4178.94|0
1638545840000|2021-12-03 15:37:20|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1638545850000|2021-12-03 15:37:30|4177.21|4177.21|4177.05|4177.05|4177.21|4177.21|4177.05|4177.05|0
1638545870000|2021-12-03 15:37:50|4176.93|4176.93|4176.58|4176.58|4176.93|4176.93|4175.7|4175.7|0
1638545880000|2021-12-03 15:38:00|4176.32|4176.32|4176.83|4176.83|4176.83|4176.83|4176.32|4176.32|0
1638545890000|2021-12-03 15:38:10|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|0
1638545900000|2021-12-03 15:38:20|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|0
1638545910000|2021-12-03 15:38:30|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|0
1638545930000|2021-12-03 15:38:50|4176.13|4176.13|4175.45|4175.45|4176.13|4176.13|4175.45|4175.45|0
1638545940000|2021-12-03 15:39:00|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|4175.8|0
1638545950000|2021-12-03 15:39:10|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|0
1638545970000|2021-12-03 15:39:30|4174.43|4174.43|4174.83|4174.83|4174.83|4174.83|4174.13|4174.13|0
1638545990000|2021-12-03 15:39:50|4174.98|4174.98|4174.81|4174.81|4175.33|4175.33|4174.81|4174.81|0
1638546000000|2021-12-03 15:40:00|4175.33|4175.33|4176|4176|4176.17|4176.17|4175.33|4175.33|0
1638546010000|2021-12-03 15:40:10|4176.7|4176.7|4176.52|4176.52|4176.7|4176.7|4176.52|4176.52|0
1638546020000|2021-12-03 15:40:20|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|4176.17|0
1638546040000|2021-12-03 15:40:40|4176.12|4176.12|4176.07|4176.07|4176.12|4176.12|4176.07|4176.07|0
1638546050000|2021-12-03 15:40:50|4175.96|4175.96|4176.12|4176.12|4176.12|4176.12|4175.96|4175.96|0
1638546060000|2021-12-03 15:41:00|4175.44|4175.44|4175.42|4175.42|4175.44|4175.44|4174.74|4174.74|0
1638546070000|2021-12-03 15:41:10|4175.94|4175.94|4175.78|4175.78|4175.94|4175.94|4175.78|4175.78|0
1638546080000|2021-12-03 15:41:20|4175.63|4175.63|4175.51|4175.51|4175.69|4175.69|4175.51|4175.51|0
1638546090000|2021-12-03 15:41:30|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|0
1638546100000|2021-12-03 15:41:40|4173.65|4173.65|4173.18|4173.18|4173.65|4173.65|4173.18|4173.18|0
1638546120000|2021-12-03 15:42:00|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|0
1638546130000|2021-12-03 15:42:10|4173.52|4173.52|4173.34|4173.34|4173.69|4173.69|4173.34|4173.34|0
1638546170000|2021-12-03 15:42:50|4173.22|4173.22|4173.92|4173.92|4174.25|4174.25|4173.22|4173.22|0
1638546180000|2021-12-03 15:43:00|4174.6|4174.6|4174.76|4174.76|4174.76|4174.76|4174.6|4174.6|0
1638546190000|2021-12-03 15:43:10|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|0
1638546200000|2021-12-03 15:43:20|4175.22|4175.22|4175.89|4175.89|4175.89|4175.89|4175.22|4175.22|0
1638546220000|2021-12-03 15:43:40|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|0
1638546230000|2021-12-03 15:43:50|4175.49|4175.49|4175.33|4175.33|4175.49|4175.49|4175.33|4175.33|0
1638546240000|2021-12-03 15:44:00|4174.66|4174.66|4175.16|4175.16|4175.68|4175.68|4174.31|4174.31|0
1638546280000|2021-12-03 15:44:40|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|0
1638546290000|2021-12-03 15:44:50|4175.68|4175.68|4175.81|4175.81|4175.81|4175.81|4175.68|4175.68|0
1638546300000|2021-12-03 15:45:00|4175.63|4175.63|4176.33|4176.33|4176.33|4176.33|4175.63|4175.63|0
1638546310000|2021-12-03 15:45:10|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|0
1638546330000|2021-12-03 15:45:30|4175.31|4175.31|4174.96|4174.96|4175.31|4175.31|4174.96|4174.96|0
1638546340000|2021-12-03 15:45:40|4174.84|4174.84|4174.96|4174.96|4174.96|4174.96|4174.84|4174.84|0
1638546350000|2021-12-03 15:45:50|4175.48|4175.48|4175.48|4175.48|4175.48|4175.48|4175.48|4175.48|0
1638546370000|2021-12-03 15:46:10|4175.13|4175.13|4174.96|4174.96|4175.13|4175.13|4174.96|4174.96|0
1638546380000|2021-12-03 15:46:20|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|0
1638546390000|2021-12-03 15:46:30|4175.19|4175.19|4175.19|4175.19|4175.89|4175.89|4175.19|4175.19|0
1638546410000|2021-12-03 15:46:50|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|0
1638546450000|2021-12-03 15:47:30|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|0
1638546460000|2021-12-03 15:47:40|4173.64|4173.64|4172.98|4172.98|4173.64|4173.64|4172.94|4172.94|0
1638546470000|2021-12-03 15:47:50|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|0
1638546480000|2021-12-03 15:48:00|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|0
1638546490000|2021-12-03 15:48:10|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|4171.46|0
1638546500000|2021-12-03 15:48:20|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|0
1638546510000|2021-12-03 15:48:30|4171.46|4171.46|4171.11|4171.11|4171.46|4171.46|4171.11|4171.11|0
1638546520000|2021-12-03 15:48:40|4171.64|4171.64|4172.99|4172.99|4172.99|4172.99|4171.64|4171.64|0
1638546530000|2021-12-03 15:48:50|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|0
1638546540000|2021-12-03 15:49:00|4172.32|4172.32|4170.81|4170.81|4172.32|4172.32|4170.81|4170.81|0
1638546570000|2021-12-03 15:49:30|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|0
1638546580000|2021-12-03 15:49:40|4171.66|4171.66|4171.83|4171.83|4171.83|4171.83|4171.66|4171.66|0
1638546600000|2021-12-03 15:50:00|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|4171.66|0
1638546610000|2021-12-03 15:50:10|4171.82|4171.82|4171.29|4171.29|4171.82|4171.82|4171.29|4171.29|0
1638546620000|2021-12-03 15:50:20|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|0
1638546630000|2021-12-03 15:50:30|4171.27|4171.27|4171.44|4171.44|4171.44|4171.44|4171.27|4171.27|0
1638546650000|2021-12-03 15:50:50|4171.32|4171.32|4171.03|4171.03|4171.32|4171.32|4170.86|4170.86|0
1638546660000|2021-12-03 15:51:00|4171.38|4171.38|4171.21|4171.21|4171.56|4171.56|4171.21|4171.21|0
1638546670000|2021-12-03 15:51:10|4171.73|4171.73|4171.91|4171.91|4171.91|4171.91|4171.73|4171.73|0
1638546740000|2021-12-03 15:52:20|4172.58|4172.58|4173.01|4173.01|4173.01|4173.01|4172.58|4172.58|0
1638546750000|2021-12-03 15:52:30|4173.06|4173.06|4173.58|4173.58|4173.58|4173.58|4173.06|4173.06|0
1638546760000|2021-12-03 15:52:40|4173.76|4173.76|4174.44|4174.44|4174.44|4174.44|4173.76|4173.76|0
1638546780000|2021-12-03 15:53:00|4175.14|4175.14|4175.25|4175.25|4175.25|4175.25|4175.14|4175.14|0
1638546790000|2021-12-03 15:53:10|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|4175.37|0
1638546800000|2021-12-03 15:53:20|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|0
1638546810000|2021-12-03 15:53:30|4175.09|4175.09|4175.25|4175.25|4175.25|4175.25|4175.09|4175.09|0
1638546820000|2021-12-03 15:53:40|4175.6|4175.6|4176.28|4176.28|4176.28|4176.28|4175.6|4175.6|0
1638546830000|2021-12-03 15:53:50|4176.98|4176.98|4176.28|4176.28|4176.98|4176.98|4176.28|4176.28|0
1638546850000|2021-12-03 15:54:10|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|0
1638546860000|2021-12-03 15:54:20|4177.33|4177.33|4176.79|4176.79|4177.33|4177.33|4176.63|4176.63|0
1638546870000|2021-12-03 15:54:30|4176.96|4176.96|4176.79|4176.79|4176.96|4176.96|4176.79|4176.79|0
1638546880000|2021-12-03 15:54:40|4176.11|4176.11|4176.82|4176.82|4176.99|4176.99|4176.11|4176.11|0
1638546890000|2021-12-03 15:54:50|4176.64|4176.64|4177.17|4177.17|4177.17|4177.17|4176.64|4176.64|0
1638546900000|2021-12-03 15:55:00|4176.64|4176.64|4176.14|4176.14|4176.82|4176.82|4176.14|4176.14|0
1638546920000|2021-12-03 15:55:20|4175.96|4175.96|4175.96|4175.96|4176.14|4176.14|4175.96|4175.96|0
1638546930000|2021-12-03 15:55:30|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|0
1638546940000|2021-12-03 15:55:40|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|4176.66|0
1638546950000|2021-12-03 15:55:50|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|0
1638546990000|2021-12-03 15:56:30|4176.49|4176.49|4176.31|4176.31|4177.01|4177.01|4176.14|4176.14|0
1638547010000|2021-12-03 15:56:50|4177.19|4177.19|4177.36|4177.36|4177.36|4177.36|4177.19|4177.19|0
1638547020000|2021-12-03 15:57:00|4177.52|4177.52|4177.31|4177.31|4177.69|4177.69|4176.96|4176.96|0
1638547030000|2021-12-03 15:57:10|4177.17|4177.17|4178.57|4178.57|4178.57|4178.57|4177.02|4177.02|0
1638547060000|2021-12-03 15:57:40|4178.39|4178.39|4178.85|4178.85|4178.85|4178.85|4178.39|4178.39|0
1638547070000|2021-12-03 15:57:50|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|0
1638547080000|2021-12-03 15:58:00|4178.83|4178.83|4179.18|4179.18|4179.18|4179.18|4178.83|4178.83|0
1638547090000|2021-12-03 15:58:10|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|0
1638547110000|2021-12-03 15:58:30|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|4179.18|0
1638547130000|2021-12-03 15:58:50|4179.02|4179.02|4178.3|4178.3|4179.02|4179.02|4178.3|4178.3|0
1638547140000|2021-12-03 15:59:00|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|4178.97|0
1638547160000|2021-12-03 15:59:20|4179.15|4179.15|4178.27|4178.27|4179.15|4179.15|4178.27|4178.27|0
1638547190000|2021-12-03 15:59:50|4177.6|4177.6|4177.02|4177.02|4177.6|4177.6|4177.02|4177.02|0
1638547200000|2021-12-03 16:00:00|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|4176.86|0
1638547210000|2021-12-03 16:00:10|4176.68|4176.68|4176.86|4176.86|4176.86|4176.86|4176.68|4176.68|0
1638547220000|2021-12-03 16:00:20|4176.51|4176.51|4176.68|4176.68|4176.68|4176.68|4176.51|4176.51|0
1638547250000|2021-12-03 16:00:50|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|4176.83|0
1638547270000|2021-12-03 16:01:10|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|4176.48|0
1638547280000|2021-12-03 16:01:20|4176.15|4176.15|4175.98|4175.98|4176.15|4176.15|4175.98|4175.98|0
1638547290000|2021-12-03 16:01:30|4176.33|4176.33|4176.5|4176.5|4176.5|4176.5|4176.33|4176.33|0
1638547300000|2021-12-03 16:01:40|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|0
1638547310000|2021-12-03 16:01:50|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|4177.3|0
1638547320000|2021-12-03 16:02:00|4176.95|4176.95|4176.3|4176.3|4176.95|4176.95|4176.3|4176.3|0
1638547330000|2021-12-03 16:02:10|4176.65|4176.65|4177.5|4177.5|4177.5|4177.5|4176.65|4176.65|0
1638547340000|2021-12-03 16:02:20|4177.67|4177.67|4178.88|4178.88|4178.88|4178.88|4177.67|4177.67|0
1638547350000|2021-12-03 16:02:30|4178.98|4178.98|4178.31|4178.31|4178.98|4178.98|4178.31|4178.31|0
1638547360000|2021-12-03 16:02:40|4179.18|4179.18|4180.38|4180.38|4180.38|4180.38|4179.18|4179.18|0
1638547370000|2021-12-03 16:02:50|4180.56|4180.56|4179.86|4179.86|4180.56|4180.56|4179.86|4179.86|0
1638547380000|2021-12-03 16:03:00|4180.56|4180.56|4179.88|4179.88|4180.74|4180.74|4179.71|4179.71|0
1638547390000|2021-12-03 16:03:10|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|0
1638547400000|2021-12-03 16:03:20|4180.67|4180.67|4181.02|4181.02|4181.72|4181.72|4180.67|4180.67|0
1638547410000|2021-12-03 16:03:30|4181.19|4181.19|4180.67|4180.67|4181.19|4181.19|4180.49|4180.49|0
1638547420000|2021-12-03 16:03:40|4179.99|4179.99|4180.05|4180.05|4180.05|4180.05|4179.88|4179.88|0
1638547430000|2021-12-03 16:03:50|4180.16|4180.16|4180.41|4180.41|4180.51|4180.51|4180.05|4180.05|0
1638547440000|2021-12-03 16:04:00|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|0
1638547480000|2021-12-03 16:04:40|4180.41|4180.41|4180.23|4180.23|4180.41|4180.41|4180.23|4180.23|0
1638547490000|2021-12-03 16:04:50|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|4179.88|0
1638547500000|2021-12-03 16:05:00|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|4180.04|0
1638547510000|2021-12-03 16:05:10|4179.69|4179.69|4178.67|4178.67|4179.69|4179.69|4178.67|4178.67|0
1638547520000|2021-12-03 16:05:20|4178.49|4178.49|4177.75|4177.75|4178.49|4178.49|4177.75|4177.75|0
1638547530000|2021-12-03 16:05:30|4177.23|4177.23|4177.4|4177.4|4177.4|4177.4|4177.23|4177.23|0
1638547560000|2021-12-03 16:06:00|4178.08|4178.08|4177.73|4177.73|4178.25|4178.25|4177.73|4177.73|0
1638547570000|2021-12-03 16:06:10|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|0
1638547590000|2021-12-03 16:06:30|4178.96|4178.96|4179.13|4179.13|4179.13|4179.13|4178.96|4178.96|0
1638547600000|2021-12-03 16:06:40|4178.78|4178.78|4178.96|4178.96|4178.96|4178.96|4178.78|4178.78|0
1638547610000|2021-12-03 16:06:50|4178.78|4178.78|4179.46|4179.46|4179.46|4179.46|4178.78|4178.78|0
1638547640000|2021-12-03 16:07:20|4178.93|4178.93|4179.28|4179.28|4179.28|4179.28|4178.93|4178.93|0
1638547700000|2021-12-03 16:08:20|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|0
1638547710000|2021-12-03 16:08:30|4179.03|4179.03|4178.87|4178.87|4179.21|4179.21|4178.68|4178.68|0
1638547720000|2021-12-03 16:08:40|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|0
1638547740000|2021-12-03 16:09:00|4177.14|4177.14|4177.04|4177.04|4177.14|4177.14|4177.04|4177.04|0
1638547760000|2021-12-03 16:09:20|4176.51|4176.51|4177.21|4177.21|4177.21|4177.21|4176.51|4176.51|0
1638547780000|2021-12-03 16:09:40|4177.39|4177.39|4177.54|4177.54|4177.71|4177.71|4177.04|4177.04|0
1638547800000|2021-12-03 16:10:00|4178.24|4178.24|4177.89|4177.89|4178.24|4178.24|4177.89|4177.89|0
1638547810000|2021-12-03 16:10:10|4177.73|4177.73|4175.66|4175.66|4177.73|4177.73|4175.66|4175.66|0
1638547830000|2021-12-03 16:10:30|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|0
1638547840000|2021-12-03 16:10:40|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|4175.66|0
1638547850000|2021-12-03 16:10:50|4175.5|4175.5|4174.47|4174.47|4175.67|4175.67|4174.47|4174.47|0
1638547860000|2021-12-03 16:11:00|4174.12|4174.12|4174.07|4174.07|4174.12|4174.12|4174.07|4174.07|0
1638547870000|2021-12-03 16:11:10|4174.94|4174.94|4175.12|4175.12|4175.12|4175.12|4173.89|4173.89|0
1638547880000|2021-12-03 16:11:20|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1638547900000|2021-12-03 16:11:40|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|0
1638547920000|2021-12-03 16:12:00|4174.59|4174.59|4174.94|4174.94|4174.94|4174.94|4174.59|4174.59|0
1638547950000|2021-12-03 16:12:30|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|4175.29|0
1638547960000|2021-12-03 16:12:40|4175.4|4175.4|4175.93|4175.93|4175.93|4175.93|4175.4|4175.4|0
1638547970000|2021-12-03 16:12:50|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|0
1638547980000|2021-12-03 16:13:00|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|0
1638548000000|2021-12-03 16:13:20|4177.13|4177.13|4177.3|4177.3|4177.3|4177.3|4177.13|4177.13|0
1638548010000|2021-12-03 16:13:30|4177.48|4177.48|4177.65|4177.65|4177.65|4177.65|4177.48|4177.48|0
1638548030000|2021-12-03 16:13:50|4177.48|4177.48|4177.48|4177.48|4177.48|4177.48|4177.48|4177.48|0
1638548040000|2021-12-03 16:14:00|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|4176.8|0
1638548060000|2021-12-03 16:14:20|4176.63|4176.63|4176.45|4176.45|4176.98|4176.98|4176.45|4176.45|0
1638548100000|2021-12-03 16:15:00|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|4176.57|0
1638548110000|2021-12-03 16:15:10|4176.72|4176.72|4176.19|4176.19|4176.72|4176.72|4176.19|4176.19|0
1638548120000|2021-12-03 16:15:20|4176.89|4176.89|4176.57|4176.57|4176.89|4176.89|4176.57|4176.57|0
1638548130000|2021-12-03 16:15:30|4176.39|4176.39|4175.75|4175.75|4176.39|4176.39|4175.75|4175.75|0
1638548150000|2021-12-03 16:15:50|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|0
1638548160000|2021-12-03 16:16:00|4174.97|4174.97|4174.82|4174.82|4175.14|4175.14|4174.82|4174.82|0
1638548170000|2021-12-03 16:16:10|4174.66|4174.66|4174.47|4174.47|4174.82|4174.82|4174.47|4174.47|0
1638548180000|2021-12-03 16:16:20|4173.79|4173.79|4173.89|4173.89|4173.94|4173.94|4173.79|4173.79|0
1638548210000|2021-12-03 16:16:50|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|4173.53|0
1638548220000|2021-12-03 16:17:00|4173.87|4173.87|4174.05|4174.05|4174.05|4174.05|4173.87|4173.87|0
1638548230000|2021-12-03 16:17:10|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|0
1638548240000|2021-12-03 16:17:20|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|0
1638548250000|2021-12-03 16:17:30|4174.03|4174.03|4174.21|4174.21|4174.21|4174.21|4174.03|4174.03|0
1638548260000|2021-12-03 16:17:40|4174.88|4174.88|4174.21|4174.21|4174.88|4174.88|4173.53|4173.53|0
1638548270000|2021-12-03 16:17:50|4174.03|4174.03|4173.98|4173.98|4174.03|4174.03|4173.98|4173.98|0
1638548280000|2021-12-03 16:18:00|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|0
1638548290000|2021-12-03 16:18:10|4175|4175|4174.95|4174.95|4175|4175|4174.95|4174.95|0
1638548300000|2021-12-03 16:18:20|4174.6|4174.6|4174.61|4174.61|4174.78|4174.78|4174.6|4174.6|0
1638548310000|2021-12-03 16:18:30|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|0
1638548330000|2021-12-03 16:18:50|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|4175.11|0
1638548350000|2021-12-03 16:19:10|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|4174.44|0
1638548370000|2021-12-03 16:19:30|4174.28|4174.28|4174.61|4174.61|4174.61|4174.61|4174.28|4174.28|0
1638548390000|2021-12-03 16:19:50|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|4174.79|0
1638548400000|2021-12-03 16:20:00|4174.11|4174.11|4173.94|4173.94|4174.11|4174.11|4173.94|4173.94|0
1638548420000|2021-12-03 16:20:20|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|4174.11|0
1638548430000|2021-12-03 16:20:30|4174.22|4174.22|4174.39|4174.39|4174.39|4174.39|4174.22|4174.22|0
1638548450000|2021-12-03 16:20:50|4174.74|4174.74|4174.92|4174.92|4174.92|4174.92|4174.57|4174.57|0
1638548460000|2021-12-03 16:21:00|4175.04|4175.04|4174.51|4174.51|4175.04|4175.04|4174.51|4174.51|0
1638548480000|2021-12-03 16:21:20|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|4175.19|0
1638548500000|2021-12-03 16:21:40|4175.36|4175.36|4175.13|4175.13|4175.36|4175.36|4175.13|4175.13|0
1638548510000|2021-12-03 16:21:50|4174.95|4174.95|4175.65|4175.65|4175.65|4175.65|4174.95|4174.95|0
1638548520000|2021-12-03 16:22:00|4174.95|4174.95|4174.78|4174.78|4174.95|4174.95|4174.78|4174.78|0
1638548530000|2021-12-03 16:22:10|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|4174.94|0
1638548540000|2021-12-03 16:22:20|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|4175.1|0
1638548550000|2021-12-03 16:22:30|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|4175.63|0
1638548560000|2021-12-03 16:22:40|4176.3|4176.3|4175.95|4175.95|4176.3|4176.3|4175.95|4175.95|0
1638548570000|2021-12-03 16:22:50|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|0
1638548580000|2021-12-03 16:23:00|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|4176.47|0
1638548590000|2021-12-03 16:23:10|4176.64|4176.64|4176.47|4176.47|4176.64|4176.64|4176.47|4176.47|0
1638548610000|2021-12-03 16:23:30|4176.29|4176.29|4176.33|4176.33|4176.47|4176.47|4176.12|4176.12|0
1638548620000|2021-12-03 16:23:40|4176.5|4176.5|4176.77|4176.77|4176.77|4176.77|4176.5|4176.5|0
1638548640000|2021-12-03 16:24:00|4176.42|4176.42|4175.48|4175.48|4176.42|4176.42|4175.48|4175.48|0
1638548650000|2021-12-03 16:24:10|4175.3|4175.3|4174.79|4174.79|4175.3|4175.3|4174.79|4174.79|0
1638548660000|2021-12-03 16:24:20|4174.96|4174.96|4174.61|4174.61|4174.96|4174.96|4174.61|4174.61|0
1638548670000|2021-12-03 16:24:30|4174.79|4174.79|4175.31|4175.31|4175.31|4175.31|4174.79|4174.79|0
1638548680000|2021-12-03 16:24:40|4174.79|4174.79|4174.26|4174.26|4174.79|4174.79|4174.26|4174.26|0
1638548690000|2021-12-03 16:24:50|4173.74|4173.74|4174.58|4174.58|4174.58|4174.58|4173.74|4173.74|0
1638548700000|2021-12-03 16:25:00|4174.41|4174.41|4174.68|4174.68|4174.68|4174.68|4174.41|4174.41|0
1638548710000|2021-12-03 16:25:10|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|0
1638548720000|2021-12-03 16:25:20|4174.8|4174.8|4175.28|4175.28|4175.28|4175.28|4174.8|4174.8|0
1638548740000|2021-12-03 16:25:40|4175.46|4175.46|4175.28|4175.28|4175.46|4175.46|4175.28|4175.28|0
1638548760000|2021-12-03 16:26:00|4174.58|4174.58|4174.9|4174.9|4175.26|4175.26|4174.58|4174.58|0
1638548770000|2021-12-03 16:26:10|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|0
1638548790000|2021-12-03 16:26:30|4175.26|4175.26|4175.08|4175.08|4175.26|4175.26|4174.9|4174.9|0
1638548810000|2021-12-03 16:26:50|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|0
1638548820000|2021-12-03 16:27:00|4175.43|4175.43|4175.4|4175.4|4175.93|4175.93|4175.4|4175.4|0
1638548840000|2021-12-03 16:27:20|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|0
1638548860000|2021-12-03 16:27:40|4175.4|4175.4|4174.28|4174.28|4175.4|4175.4|4174.28|4174.28|0
1638548870000|2021-12-03 16:27:50|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|0
1638548880000|2021-12-03 16:28:00|4173.76|4173.76|4173.41|4173.41|4173.76|4173.76|4173.41|4173.41|0
1638548890000|2021-12-03 16:28:10|4173.52|4173.52|4173.35|4173.35|4173.52|4173.52|4173.35|4173.35|0
1638548900000|2021-12-03 16:28:20|4172.65|4172.65|4172.33|4172.33|4173|4173|4172.33|4172.33|0
1638548910000|2021-12-03 16:28:30|4171.98|4171.98|4171.48|4171.48|4172.33|4172.33|4171.48|4171.48|0
1638548920000|2021-12-03 16:28:40|4170.95|4170.95|4170.63|4170.63|4171.31|4171.31|4170.63|4170.63|0
1638548930000|2021-12-03 16:28:50|4170.45|4170.45|4169.6|4169.6|4170.45|4170.45|4169.6|4169.6|0
1638548940000|2021-12-03 16:29:00|4169.08|4169.08|4169.77|4169.77|4169.77|4169.77|4169.08|4169.08|0
1638548950000|2021-12-03 16:29:10|4169.6|4169.6|4169.4|4169.4|4169.6|4169.6|4169.4|4169.4|0
1638548960000|2021-12-03 16:29:20|4168.88|4168.88|4169.08|4169.08|4169.08|4169.08|4168.88|4168.88|0
1638548970000|2021-12-03 16:29:30|4169.25|4169.25|4169.95|4169.95|4169.95|4169.95|4168.9|4168.9|0
1638548980000|2021-12-03 16:29:40|4169.84|4169.84|4170.89|4170.89|4170.89|4170.89|4169.84|4169.84|0
1638548990000|2021-12-03 16:29:50|4170.54|4170.54|4170.59|4170.59|4170.89|4170.89|4170.54|4170.54|0
1638778510000|2021-12-06 08:15:10|4213.35|4213.35|4212.67|4212.67|4213.35|4213.35|4212.67|4212.67|0
1638778520000|2021-12-06 08:15:20|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|0
1638778540000|2021-12-06 08:15:40|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|4212.67|0
1638778550000|2021-12-06 08:15:50|4213.37|4213.37|4213.37|4213.37|4213.37|4213.37|4213.37|4213.37|0
1638778560000|2021-12-06 08:16:00|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|4213.25|0
1638778570000|2021-12-06 08:16:10|4213.02|4213.02|4213.02|4213.02|4213.02|4213.02|4212.84|4212.84|0
1638778580000|2021-12-06 08:16:20|4213.6|4213.6|4213.07|4213.07|4213.6|4213.6|4213.07|4213.07|0
1638778590000|2021-12-06 08:16:30|4213.22|4213.22|4212.64|4212.64|4213.69|4213.69|4212.64|4212.64|0
1638778600000|2021-12-06 08:16:40|4212.97|4212.97|4212.32|4212.32|4212.97|4212.97|4212.32|4212.32|0
1638778620000|2021-12-06 08:17:00|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|4212.17|0
1638778640000|2021-12-06 08:17:20|4211.87|4211.87|4211.87|4211.87|4211.87|4211.87|4211.87|4211.87|0
1638778650000|2021-12-06 08:17:30|4212.55|4212.55|4212.55|4212.55|4212.55|4212.55|4212.55|4212.55|0
1638778660000|2021-12-06 08:17:40|4213.07|4213.07|4213.07|4213.07|4213.07|4213.07|4213.07|4213.07|0
1638778680000|2021-12-06 08:18:00|4212.96|4212.96|4212.96|4212.96|4212.96|4212.96|4212.96|4212.96|0
1638778700000|2021-12-06 08:18:20|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|4213.12|0
1638778710000|2021-12-06 08:18:30|4213.3|4213.3|4213.3|4213.3|4213.3|4213.3|4213.3|4213.3|0
1638778720000|2021-12-06 08:18:40|4214.7|4214.7|4215.22|4215.22|4215.58|4215.58|4214.7|4214.7|0
1638778730000|2021-12-06 08:18:50|4215.05|4215.05|4215.28|4215.28|4215.28|4215.28|4215.05|4215.05|0
1638778740000|2021-12-06 08:19:00|4215.64|4215.64|4214.93|4214.93|4215.64|4215.64|4214.93|4214.93|0
1638778760000|2021-12-06 08:19:20|4213.71|4213.71|4213.71|4213.71|4213.71|4213.71|4213.71|4213.71|0
1638778770000|2021-12-06 08:19:30|4213.03|4213.03|4211.15|4211.15|4213.03|4213.03|4211.15|4211.15|0
1638778790000|2021-12-06 08:19:50|4211.33|4211.33|4211.68|4211.68|4211.68|4211.68|4211.33|4211.33|0
1638778810000|2021-12-06 08:20:10|4211.73|4211.73|4213.08|4213.08|4213.08|4213.08|4211.73|4211.73|0
1638778830000|2021-12-06 08:20:30|4213.32|4213.32|4214.9|4214.9|4214.9|4214.9|4213.32|4213.32|0
1638778850000|2021-12-06 08:20:50|4214.72|4214.72|4214.72|4214.72|4214.72|4214.72|4214.72|4214.72|0
1638778860000|2021-12-06 08:21:00|4214.9|4214.9|4214.22|4214.22|4214.9|4214.9|4214.22|4214.22|0
1638778870000|2021-12-06 08:21:10|4213.55|4213.55|4212.52|4212.52|4213.55|4213.55|4212.52|4212.52|0
1638778890000|2021-12-06 08:21:30|4210.94|4210.94|4210.24|4210.24|4210.94|4210.94|4210.24|4210.24|0
1638778910000|2021-12-06 08:21:50|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|4210.06|0
1638778920000|2021-12-06 08:22:00|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|4210.77|0
1638778930000|2021-12-06 08:22:10|4211.12|4211.12|4211.12|4211.12|4211.12|4211.12|4211.12|4211.12|0
1638778940000|2021-12-06 08:22:20|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|4210.94|0
1638778950000|2021-12-06 08:22:30|4211.29|4211.29|4209.26|4209.26|4211.29|4211.29|4209.26|4209.26|0
1638778970000|2021-12-06 08:22:50|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|4209.09|0
1638778990000|2021-12-06 08:23:10|4209.76|4209.76|4209.09|4209.09|4209.76|4209.76|4209.09|4209.09|0
1638779000000|2021-12-06 08:23:20|4209.26|4209.26|4209.94|4209.94|4209.94|4209.94|4209.26|4209.26|0
1638779010000|2021-12-06 08:23:30|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|4210.82|0
1638779030000|2021-12-06 08:23:50|4210.99|4210.99|4210.99|4210.99|4210.99|4210.99|4210.99|4210.99|0
1638779040000|2021-12-06 08:24:00|4212.4|4212.4|4212.22|4212.22|4212.4|4212.4|4212.22|4212.22|0
1638779050000|2021-12-06 08:24:10|4211.69|4211.69|4211.69|4211.69|4211.69|4211.69|4211.69|4211.69|0
1638779080000|2021-12-06 08:24:40|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|4211.02|0
1638779100000|2021-12-06 08:25:00|4208.91|4208.91|4207.73|4207.73|4208.91|4208.91|4207.73|4207.73|0
1638779110000|2021-12-06 08:25:10|4207.91|4207.91|4207.91|4207.91|4207.91|4207.91|4207.91|4207.91|0
1638779130000|2021-12-06 08:25:30|4207.23|4207.23|4206.36|4206.36|4207.23|4207.23|4206.36|4206.36|0
1638779140000|2021-12-06 08:25:40|4205.83|4205.83|4205.51|4205.51|4205.83|4205.83|4205.51|4205.51|0
1638779160000|2021-12-06 08:26:00|4205.33|4205.33|4205.04|4205.04|4205.33|4205.33|4205.04|4205.04|0
1638779170000|2021-12-06 08:26:10|4204.69|4204.69|4205.04|4205.04|4205.04|4205.04|4204.69|4204.69|0
1638779180000|2021-12-06 08:26:20|4204.69|4204.69|4204.85|4204.85|4204.85|4204.85|4204.69|4204.69|0
1638779200000|2021-12-06 08:26:40|4204.17|4204.17|4204.34|4204.34|4204.34|4204.34|4204.17|4204.17|0
1638779220000|2021-12-06 08:27:00|4205.56|4205.56|4205.56|4205.56|4205.56|4205.56|4205.56|4205.56|0
1638779230000|2021-12-06 08:27:10|4203.81|4203.81|4205.21|4205.21|4205.21|4205.21|4203.64|4203.64|0
1638779240000|2021-12-06 08:27:20|4204.54|4204.54|4203.46|4203.46|4204.54|4204.54|4202.78|4202.78|0
1638779260000|2021-12-06 08:27:40|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1638779270000|2021-12-06 08:27:50|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|0
1638779280000|2021-12-06 08:28:00|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|0
1638779290000|2021-12-06 08:28:10|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1638779300000|2021-12-06 08:28:20|4202.78|4202.78|4204.2|4204.2|4204.36|4204.36|4202.78|4202.78|0
1638779310000|2021-12-06 08:28:30|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|4204.88|0
1638779320000|2021-12-06 08:28:40|4204.2|4204.2|4205.72|4205.72|4205.72|4205.72|4204.2|4204.2|0
1638779340000|2021-12-06 08:29:00|4206.6|4206.6|4207.27|4207.27|4207.27|4207.27|4206.6|4206.6|0
1638779350000|2021-12-06 08:29:10|4207.1|4207.1|4206.57|4206.57|4207.1|4207.1|4206.57|4206.57|0
1638779360000|2021-12-06 08:29:20|4206.75|4206.75|4207.1|4207.1|4207.1|4207.1|4206.75|4206.75|0
1638779380000|2021-12-06 08:29:40|4206.75|4206.75|4206.75|4206.75|4206.75|4206.75|4206.75|4206.75|0
1638779390000|2021-12-06 08:29:50|4207.17|4207.17|4206.52|4206.52|4207.17|4207.17|4206.47|4206.47|0
1638779400000|2021-12-06 08:30:00|4207.43|4207.43|4207.59|4207.59|4207.59|4207.59|4207.43|4207.43|0
1638779450000|2021-12-06 08:30:50|4208.94|4208.94|4209.61|4209.61|4209.61|4209.61|4208.94|4208.94|0
1638779460000|2021-12-06 08:31:00|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|4208.94|0
1638779470000|2021-12-06 08:31:10|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|0
1638779490000|2021-12-06 08:31:30|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|0
1638779500000|2021-12-06 08:31:40|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|0
1638779510000|2021-12-06 08:31:50|4208.94|4208.94|4211.01|4211.01|4211.01|4211.01|4208.94|4208.94|0
1638779600000|2021-12-06 08:33:20|4210.33|4210.33|4209.13|4209.13|4210.33|4210.33|4209.13|4209.13|0
1638779630000|2021-12-06 08:33:50|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|4208.08|0
1638779640000|2021-12-06 08:34:00|4208.95|4208.95|4209.63|4209.63|4209.63|4209.63|4208.95|4208.95|0
1638779650000|2021-12-06 08:34:10|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|4210.15|0
1638779670000|2021-12-06 08:34:30|4209.63|4209.63|4208.75|4208.75|4209.63|4209.63|4208.75|4208.75|0
1638779710000|2021-12-06 08:35:10|4208.4|4208.4|4209.43|4209.43|4209.43|4209.43|4208.4|4208.4|0
1638779730000|2021-12-06 08:35:30|4209.26|4209.26|4209.94|4209.94|4209.94|4209.94|4209.26|4209.26|0
1638779750000|2021-12-06 08:35:50|4210.99|4210.99|4211.17|4211.17|4211.67|4211.67|4210.99|4210.99|0
1638779760000|2021-12-06 08:36:00|4210.82|4210.82|4209.5|4209.5|4210.82|4210.82|4209.5|4209.5|0
1638779780000|2021-12-06 08:36:20|4209.36|4209.36|4209.06|4209.06|4209.36|4209.36|4209.06|4209.06|0
1638779830000|2021-12-06 08:37:10|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|4208.75|0
1638779840000|2021-12-06 08:37:20|4208.57|4208.57|4208.57|4208.57|4208.57|4208.57|4208.57|4208.57|0
1638779850000|2021-12-06 08:37:30|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|4209.25|0
1638779870000|2021-12-06 08:37:50|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|4208.9|0
1638779890000|2021-12-06 08:38:10|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|4209.95|0
1638779910000|2021-12-06 08:38:30|4210.47|4210.47|4210.3|4210.3|4210.47|4210.47|4210.3|4210.3|0
1638779920000|2021-12-06 08:38:40|4210.12|4210.12|4210.65|4210.65|4210.65|4210.65|4209.77|4209.77|0
1638779940000|2021-12-06 08:39:00|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|4210.91|0
1638779950000|2021-12-06 08:39:10|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|4210.56|0
1638779970000|2021-12-06 08:39:30|4210.39|4210.39|4210.39|4210.39|4210.39|4210.39|4210.39|4210.39|0
1638779990000|2021-12-06 08:39:50|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|4210.27|0
1638780020000|2021-12-06 08:40:20|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|4210.43|0
1638780030000|2021-12-06 08:40:30|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|4210.78|0
1638780050000|2021-12-06 08:40:50|4210.81|4210.81|4209.06|4209.06|4210.81|4210.81|4209.06|4209.06|0
1638780070000|2021-12-06 08:41:10|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|4209.73|0
1638780120000|2021-12-06 08:42:00|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|4209.38|0
1638780150000|2021-12-06 08:42:30|4210.26|4210.26|4210.26|4210.26|4211.28|4211.28|4210.26|4210.26|0
1638780240000|2021-12-06 08:44:00|4210.08|4210.08|4209.23|4209.23|4210.08|4210.08|4209.23|4209.23|0
1638780250000|2021-12-06 08:44:10|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|0
1638780260000|2021-12-06 08:44:20|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|0
1638780280000|2021-12-06 08:44:40|4207.67|4207.67|4206.67|4206.67|4207.67|4207.67|4206.67|4206.67|0
1638780290000|2021-12-06 08:44:50|4206.56|4206.56|4204.53|4204.53|4206.56|4206.56|4204.53|4204.53|0
1638780310000|2021-12-06 08:45:10|4204.41|4204.41|4202.3|4202.3|4204.41|4204.41|4202.3|4202.3|0
1638780320000|2021-12-06 08:45:20|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1638780330000|2021-12-06 08:45:30|4201.6|4201.6|4199.22|4199.22|4201.6|4201.6|4199.22|4199.22|0
1638780350000|2021-12-06 08:45:50|4197.82|4197.82|4198.17|4198.17|4198.17|4198.17|4197.82|4197.82|0
1638780380000|2021-12-06 08:46:20|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|0
1638780390000|2021-12-06 08:46:30|4197|4197|4197.18|4197.18|4197.18|4197.18|4197|4197|0
1638780400000|2021-12-06 08:46:40|4196.83|4196.83|4196.15|4196.15|4196.83|4196.83|4196.15|4196.15|0
1638780420000|2021-12-06 08:47:00|4196.31|4196.31|4195.42|4195.42|4196.31|4196.31|4195.42|4195.42|0
1638780440000|2021-12-06 08:47:20|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|4195.07|0
1638780490000|2021-12-06 08:48:10|4195.25|4195.25|4195.13|4195.13|4195.25|4195.25|4195.13|4195.13|0
1638780500000|2021-12-06 08:48:20|4194.95|4194.95|4194.78|4194.78|4194.95|4194.95|4194.78|4194.78|0
1638780510000|2021-12-06 08:48:30|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|4194.43|0
1638780520000|2021-12-06 08:48:40|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|4193.75|0
1638780530000|2021-12-06 08:48:50|4193.4|4193.4|4193.22|4193.22|4193.4|4193.4|4193.22|4193.22|0
1638780540000|2021-12-06 08:49:00|4192.55|4192.55|4191.5|4191.5|4192.55|4192.55|4191.5|4191.5|0
1638780560000|2021-12-06 08:49:20|4191.15|4191.15|4190.33|4190.33|4191.38|4191.38|4190.33|4190.33|0
1638780580000|2021-12-06 08:49:40|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|0
1638780600000|2021-12-06 08:50:00|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|4190.33|0
1638780610000|2021-12-06 08:50:10|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|4190.85|0
1638780620000|2021-12-06 08:50:20|4190.5|4190.5|4191.56|4191.56|4191.56|4191.56|4190.5|4190.5|0
1638780630000|2021-12-06 08:50:30|4191.39|4191.39|4191.74|4191.74|4191.74|4191.74|4191.39|4191.39|0
1638780660000|2021-12-06 08:51:00|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|0
1638780680000|2021-12-06 08:51:20|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|4191.22|0
1638780700000|2021-12-06 08:51:40|4190.8|4190.8|4190.47|4190.47|4190.8|4190.8|4190.47|4190.47|0
1638780710000|2021-12-06 08:51:50|4190.31|4190.31|4189.43|4189.43|4190.31|4190.31|4189.43|4189.43|0
1638780740000|2021-12-06 08:52:20|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|0
1638780760000|2021-12-06 08:52:40|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|4187.52|0
1638780770000|2021-12-06 08:52:50|4186.29|4186.29|4185.94|4185.94|4186.29|4186.29|4185.94|4185.94|0
1638780780000|2021-12-06 08:53:00|4186.1|4186.1|4187.03|4187.03|4187.03|4187.03|4186.1|4186.1|0
1638780810000|2021-12-06 08:53:30|4187.38|4187.38|4188.59|4188.59|4188.59|4188.59|4187.38|4187.38|0
1638780820000|2021-12-06 08:53:40|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|0
1638780850000|2021-12-06 08:54:10|4189.29|4189.29|4189.79|4189.79|4189.79|4189.79|4189.11|4189.11|0
1638780860000|2021-12-06 08:54:20|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|0
1638780870000|2021-12-06 08:54:30|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|0
1638780880000|2021-12-06 08:54:40|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|0
1638780900000|2021-12-06 08:55:00|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|4189.79|0
1638780910000|2021-12-06 08:55:10|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|4190.31|0
1638780920000|2021-12-06 08:55:20|4189.96|4189.96|4190.08|4190.08|4190.08|4190.08|4189.96|4189.96|0
1638780930000|2021-12-06 08:55:30|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|4189.75|0
1638780940000|2021-12-06 08:55:40|4189.08|4189.08|4188.38|4188.38|4189.08|4189.08|4188.38|4188.38|0
1638780980000|2021-12-06 08:56:20|4188.55|4188.55|4188.2|4188.2|4188.55|4188.55|4188.2|4188.2|0
1638781010000|2021-12-06 08:56:50|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|4189.08|0
1638781020000|2021-12-06 08:57:00|4189.75|4189.75|4191.66|4191.66|4191.66|4191.66|4189.75|4189.75|0
1638781030000|2021-12-06 08:57:10|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|4191.83|0
1638781050000|2021-12-06 08:57:30|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|0
1638781070000|2021-12-06 08:57:50|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|4192.01|0
1638781080000|2021-12-06 08:58:00|4191.48|4191.48|4192.52|4192.52|4192.52|4192.52|4191.48|4191.48|0
1638781090000|2021-12-06 08:58:10|4192.36|4192.36|4192.18|4192.18|4192.36|4192.36|4192.18|4192.18|0
1638781130000|2021-12-06 08:58:50|4190.08|4190.08|4189.2|4189.2|4190.08|4190.08|4189.2|4189.2|0
1638781180000|2021-12-06 08:59:40|4189.9|4189.9|4187.87|4187.87|4189.9|4189.9|4187.87|4187.87|0
1638781220000|2021-12-06 09:00:20|4187.7|4187.7|4187.35|4187.35|4187.7|4187.7|4187.35|4187.35|0
1638781240000|2021-12-06 09:00:40|4188.2|4188.2|4189.25|4189.25|4189.25|4189.25|4188.2|4188.2|0
1638781270000|2021-12-06 09:01:10|4190.98|4190.98|4191.37|4191.37|4191.65|4191.65|4190.98|4190.98|0
1638781300000|2021-12-06 09:01:40|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|0
1638781310000|2021-12-06 09:01:50|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|0
1638781320000|2021-12-06 09:02:00|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|4192.6|0
1638781340000|2021-12-06 09:02:20|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|4193.27|0
1638781390000|2021-12-06 09:03:10|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|4193.44|0
1638781400000|2021-12-06 09:03:20|4193.61|4193.61|4192.94|4192.94|4193.61|4193.61|4192.94|4192.94|0
1638781420000|2021-12-06 09:03:40|4193.05|4193.05|4192.88|4192.88|4193.05|4193.05|4192.88|4192.88|0
1638781430000|2021-12-06 09:03:50|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|0
1638781450000|2021-12-06 09:04:10|4190.63|4190.63|4190.8|4190.8|4190.8|4190.8|4190.63|4190.63|0
1638781510000|2021-12-06 09:05:10|4190.51|4190.51|4190.39|4190.39|4190.51|4190.51|4190.39|4190.39|0
1638781540000|2021-12-06 09:05:40|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|4190.74|0
1638781600000|2021-12-06 09:06:40|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|0
1638781610000|2021-12-06 09:06:50|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|4190.04|0
1638781620000|2021-12-06 09:07:00|4188.69|4188.69|4188.85|4188.85|4188.85|4188.85|4188.69|4188.69|0
1638781650000|2021-12-06 09:07:30|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|4189.53|0
1638781670000|2021-12-06 09:07:50|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|0
1638781690000|2021-12-06 09:08:10|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|4190.03|0
1638781700000|2021-12-06 09:08:20|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|0
1638781710000|2021-12-06 09:08:30|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1638781720000|2021-12-06 09:08:40|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|0
1638781730000|2021-12-06 09:08:50|4190.03|4190.03|4190.32|4190.32|4190.32|4190.32|4190.03|4190.03|0
1638781740000|2021-12-06 09:09:00|4189.97|4189.97|4189.56|4189.56|4189.97|4189.97|4189.56|4189.56|0
1638781750000|2021-12-06 09:09:10|4189.44|4189.44|4189.62|4189.62|4189.62|4189.62|4189.44|4189.44|0
1638781760000|2021-12-06 09:09:20|4189.97|4189.97|4189.27|4189.27|4189.97|4189.97|4189.27|4189.27|0
1638781770000|2021-12-06 09:09:30|4190.14|4190.14|4190.14|4190.14|4190.14|4190.14|4190.14|4190.14|0
1638781780000|2021-12-06 09:09:40|4190.31|4190.31|4192.05|4192.05|4192.05|4192.05|4190.14|4190.14|0
1638781790000|2021-12-06 09:09:50|4192.72|4192.72|4192.72|4192.72|4192.72|4192.72|4192.72|4192.72|0
1638781840000|2021-12-06 09:10:40|4193.77|4193.77|4194.45|4194.45|4194.45|4194.45|4193.77|4193.77|0
1638781850000|2021-12-06 09:10:50|4195.5|4195.5|4193.66|4193.66|4195.74|4195.74|4193.66|4193.66|0
1638781860000|2021-12-06 09:11:00|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|4192.78|0
1638781890000|2021-12-06 09:11:30|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|0
1638781980000|2021-12-06 09:13:00|4193.47|4193.47|4193.65|4193.65|4193.65|4193.65|4193.47|4193.47|0
1638781990000|2021-12-06 09:13:10|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|0
1638782010000|2021-12-06 09:13:30|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|4194.17|0
1638782030000|2021-12-06 09:13:50|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|4193.12|0
1638782070000|2021-12-06 09:14:30|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|0
1638782100000|2021-12-06 09:15:00|4194.67|4194.67|4194.32|4194.32|4194.67|4194.67|4194.32|4194.32|0
1638782120000|2021-12-06 09:15:20|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|4193.65|0
1638782160000|2021-12-06 09:16:00|4194.87|4194.87|4194.87|4194.87|4194.87|4194.87|4194.87|4194.87|0
1638782170000|2021-12-06 09:16:10|4194|4194|4194|4194|4194|4194|4194|4194|0
1638782180000|2021-12-06 09:16:20|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|0
1638782200000|2021-12-06 09:16:40|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|4194.15|0
1638782220000|2021-12-06 09:17:00|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|0
1638782230000|2021-12-06 09:17:10|4193.62|4193.62|4194.12|4194.12|4194.12|4194.12|4193.62|4193.62|0
1638782290000|2021-12-06 09:18:10|4193.42|4193.42|4193.39|4193.39|4193.57|4193.57|4193.39|4193.39|0
1638782310000|2021-12-06 09:18:30|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|0
1638782320000|2021-12-06 09:18:40|4192.51|4192.51|4191.81|4191.81|4192.51|4192.51|4191.81|4191.81|0
1638782350000|2021-12-06 09:19:10|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|0
1638782380000|2021-12-06 09:19:40|4191.49|4191.49|4191.31|4191.31|4191.49|4191.49|4191.31|4191.31|0
1638782390000|2021-12-06 09:19:50|4192.54|4192.54|4192.71|4192.71|4192.71|4192.71|4192.54|4192.54|0
1638782400000|2021-12-06 09:20:00|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|4192.89|0
1638782410000|2021-12-06 09:20:10|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|0
1638782430000|2021-12-06 09:20:30|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|4193.39|0
1638782460000|2021-12-06 09:21:00|4192.71|4192.71|4192.36|4192.36|4192.71|4192.71|4192.36|4192.36|0
1638782470000|2021-12-06 09:21:10|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|4193.24|0
1638782490000|2021-12-06 09:21:30|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|0
1638782510000|2021-12-06 09:21:50|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|4194.24|0
1638782520000|2021-12-06 09:22:00|4195.29|4195.29|4195.82|4195.82|4195.82|4195.82|4195.29|4195.29|0
1638782550000|2021-12-06 09:22:30|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|0
1638782560000|2021-12-06 09:22:40|4197.37|4197.37|4197.2|4197.2|4197.37|4197.37|4197.2|4197.2|0
1638782570000|2021-12-06 09:22:50|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|0
1638782580000|2021-12-06 09:23:00|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|0
1638782590000|2021-12-06 09:23:10|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|4197.57|0
1638782610000|2021-12-06 09:23:30|4198.27|4198.27|4198.09|4198.09|4198.27|4198.27|4198.09|4198.09|0
1638782630000|2021-12-06 09:23:50|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|4198.62|0
1638782690000|2021-12-06 09:24:50|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|4197.94|0
1638782700000|2021-12-06 09:25:00|4197.77|4197.77|4198.29|4198.29|4198.29|4198.29|4197.77|4197.77|0
1638782720000|2021-12-06 09:25:20|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|4198.5|0
1638782730000|2021-12-06 09:25:30|4198.66|4198.66|4198.61|4198.61|4198.82|4198.82|4198.61|4198.61|0
1638782740000|2021-12-06 09:25:40|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|4198.26|0
1638782760000|2021-12-06 09:26:00|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|4197.91|0
1638782780000|2021-12-06 09:26:20|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|0
1638782790000|2021-12-06 09:26:30|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|0
1638782810000|2021-12-06 09:26:50|4200.3|4200.3|4200.98|4200.98|4200.98|4200.98|4200.3|4200.3|0
1638782840000|2021-12-06 09:27:20|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|4200.28|0
1638782860000|2021-12-06 09:27:40|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|4201.15|0
1638782920000|2021-12-06 09:28:40|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|4200.45|0
1638782940000|2021-12-06 09:29:00|4199.93|4199.93|4199.23|4199.23|4199.93|4199.93|4199.23|4199.23|0
1638782960000|2021-12-06 09:29:20|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|4199.05|0
1638782970000|2021-12-06 09:29:30|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|0
1638783020000|2021-12-06 09:30:20|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|4197.47|0
1638783030000|2021-12-06 09:30:30|4198.15|4198.15|4199.02|4199.02|4199.02|4199.02|4198.15|4198.15|0
1638783060000|2021-12-06 09:31:00|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|4198.85|0
1638783070000|2021-12-06 09:31:10|4198.67|4198.67|4198.82|4198.82|4198.82|4198.82|4198.67|4198.67|0
1638783080000|2021-12-06 09:31:20|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|4198.97|0
1638783100000|2021-12-06 09:31:40|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|0
1638783120000|2021-12-06 09:32:00|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|0
1638783140000|2021-12-06 09:32:20|4197.15|4197.15|4196.62|4196.62|4197.15|4197.15|4196.62|4196.62|0
1638783190000|2021-12-06 09:33:10|4196.27|4196.27|4195.57|4195.57|4196.27|4196.27|4195.57|4195.57|0
1638783210000|2021-12-06 09:33:30|4195.4|4195.4|4195.57|4195.57|4195.57|4195.57|4195.4|4195.4|0
1638783240000|2021-12-06 09:34:00|4196.62|4196.62|4196.27|4196.27|4196.62|4196.62|4196.27|4196.27|0
1638783300000|2021-12-06 09:35:00|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|4196.1|0
1638783330000|2021-12-06 09:35:30|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|4196.77|0
1638783340000|2021-12-06 09:35:40|4196.1|4196.1|4194.51|4194.51|4196.1|4196.1|4194.51|4194.51|0
1638783350000|2021-12-06 09:35:50|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|4194.69|0
1638783400000|2021-12-06 09:36:40|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|4194.01|0
1638783410000|2021-12-06 09:36:50|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|0
1638783420000|2021-12-06 09:37:00|4196.09|4196.09|4196.24|4196.24|4196.77|4196.77|4196.09|4196.09|0
1638783430000|2021-12-06 09:37:10|4195.89|4195.89|4195.89|4195.89|4195.89|4195.89|4195.89|4195.89|0
1638783460000|2021-12-06 09:37:40|4195.21|4195.21|4194.66|4194.66|4195.21|4195.21|4194.54|4194.54|0
1638783480000|2021-12-06 09:38:00|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|4194.5|0
1638783500000|2021-12-06 09:38:20|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|0
1638783520000|2021-12-06 09:38:40|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|0
1638783550000|2021-12-06 09:39:10|4192.59|4192.59|4190.99|4190.99|4192.59|4192.59|4190.99|4190.99|0
1638783560000|2021-12-06 09:39:20|4190.87|4190.87|4189.38|4189.38|4190.87|4190.87|4189.38|4189.38|0
1638783580000|2021-12-06 09:39:40|4188.32|4188.32|4188.35|4188.35|4188.67|4188.67|4188.32|4188.32|0
1638783600000|2021-12-06 09:40:00|4187.67|4187.67|4187.67|4187.67|4187.67|4187.67|4187.67|4187.67|0
1638783610000|2021-12-06 09:40:10|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|0
1638783620000|2021-12-06 09:40:20|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|4188.7|0
1638783670000|2021-12-06 09:41:10|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|4188.91|0
1638783680000|2021-12-06 09:41:20|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|4189.26|0
1638783690000|2021-12-06 09:41:30|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|0
1638783700000|2021-12-06 09:41:40|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|4190.05|0
1638783710000|2021-12-06 09:41:50|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|0
1638783740000|2021-12-06 09:42:20|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|4189.67|0
1638783800000|2021-12-06 09:43:20|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|4190.72|0
1638783810000|2021-12-06 09:43:30|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|4189.85|0
1638783880000|2021-12-06 09:44:40|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|0
1638783910000|2021-12-06 09:45:10|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|4189.32|0
1638783920000|2021-12-06 09:45:20|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|0
1638783930000|2021-12-06 09:45:30|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|4189.12|0
1638783940000|2021-12-06 09:45:40|4189.99|4189.99|4190.23|4190.23|4190.23|4190.23|4189.99|4189.99|0
1638783950000|2021-12-06 09:45:50|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|0
1638783960000|2021-12-06 09:46:00|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|0
1638783980000|2021-12-06 09:46:20|4190.2|4190.2|4191.4|4191.4|4191.4|4191.4|4190.2|4190.2|0
1638783990000|2021-12-06 09:46:30|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|4191.76|0
1638784020000|2021-12-06 09:47:00|4192.43|4192.43|4192.61|4192.61|4192.61|4192.61|4192.43|4192.43|0
1638784040000|2021-12-06 09:47:20|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|0
1638784060000|2021-12-06 09:47:40|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|0
1638784090000|2021-12-06 09:48:10|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|4193.31|0
1638784130000|2021-12-06 09:48:50|4193.66|4193.66|4192.78|4192.78|4193.66|4193.66|4192.78|4192.78|0
1638784140000|2021-12-06 09:49:00|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|4191.55|0
1638784150000|2021-12-06 09:49:10|4192.08|4192.08|4190.85|4190.85|4192.08|4192.08|4190.85|4190.85|0
1638784170000|2021-12-06 09:49:30|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|4190.18|0
1638784200000|2021-12-06 09:50:00|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1638784220000|2021-12-06 09:50:20|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|0
1638784230000|2021-12-06 09:50:30|4192.93|4192.93|4192.93|4192.93|4192.93|4192.93|4192.93|4192.93|0
1638784240000|2021-12-06 09:50:40|4192.23|4192.23|4191.7|4191.7|4192.23|4192.23|4191.7|4191.7|0
1638784260000|2021-12-06 09:51:00|4192.03|4192.03|4189.16|4189.16|4192.03|4192.03|4189.16|4189.16|0
1638784280000|2021-12-06 09:51:20|4188.11|4188.11|4188.81|4188.81|4188.81|4188.81|4188.11|4188.11|0
1638784290000|2021-12-06 09:51:30|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|0
1638784300000|2021-12-06 09:51:40|4189.1|4189.1|4188.43|4188.43|4189.1|4189.1|4188.43|4188.43|0
1638784310000|2021-12-06 09:51:50|4188.75|4188.75|4190.11|4190.11|4190.11|4190.11|4188.59|4188.59|0
1638784350000|2021-12-06 09:52:30|4190.27|4190.27|4190.95|4190.95|4190.95|4190.95|4190.27|4190.27|0
1638784360000|2021-12-06 09:52:40|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|4191.32|0
1638784370000|2021-12-06 09:52:50|4191.37|4191.37|4191.65|4191.65|4191.65|4191.65|4191.37|4191.37|0
1638784380000|2021-12-06 09:53:00|4191.92|4191.92|4191.76|4191.76|4191.92|4191.92|4191.76|4191.76|0
1638784390000|2021-12-06 09:53:10|4193.34|4193.34|4193.7|4193.7|4193.7|4193.7|4193.34|4193.34|0
1638784410000|2021-12-06 09:53:30|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|0
1638784420000|2021-12-06 09:53:40|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|0
1638784450000|2021-12-06 09:54:10|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|4193.93|0
1638784460000|2021-12-06 09:54:20|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|4193.87|0
1638784510000|2021-12-06 09:55:10|4193.7|4193.7|4192.86|4192.86|4193.7|4193.7|4192.86|4192.86|0
1638784520000|2021-12-06 09:55:20|4193.54|4193.54|4193.89|4193.89|4193.89|4193.89|4193.54|4193.54|0
1638784530000|2021-12-06 09:55:30|4194.24|4194.24|4194.38|4194.38|4194.38|4194.38|4194.24|4194.24|0
1638784540000|2021-12-06 09:55:40|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|4194.68|0
1638784560000|2021-12-06 09:56:00|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|0
1638784580000|2021-12-06 09:56:20|4194.68|4194.68|4194.85|4194.85|4194.85|4194.85|4194.68|4194.68|0
1638784590000|2021-12-06 09:56:30|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|0
1638784620000|2021-12-06 09:57:00|4194.53|4194.53|4194.53|4194.53|4194.53|4194.53|4194.53|4194.53|0
1638784640000|2021-12-06 09:57:20|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|4195.21|0
1638784700000|2021-12-06 09:58:20|4195.37|4195.37|4194.14|4194.14|4195.37|4195.37|4194.14|4194.14|0
1638784710000|2021-12-06 09:58:30|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|0
1638784740000|2021-12-06 09:59:00|4193.97|4193.97|4192.76|4192.76|4193.97|4193.97|4192.76|4192.76|0
1638784760000|2021-12-06 09:59:20|4192.41|4192.41|4192.47|4192.47|4192.47|4192.47|4192.41|4192.41|0
1638784800000|2021-12-06 10:00:00|4193.17|4193.17|4192.98|4192.98|4193.33|4193.33|4192.45|4192.45|0
1638784820000|2021-12-06 10:00:20|4193.66|4193.66|4193.31|4193.31|4193.66|4193.66|4193.31|4193.31|0
1638784850000|2021-12-06 10:00:50|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|4192.95|0
1638784860000|2021-12-06 10:01:00|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|4192.28|0
1638784880000|2021-12-06 10:01:20|4192.4|4192.4|4193.1|4193.1|4193.1|4193.1|4192.4|4192.4|0
1638784890000|2021-12-06 10:01:30|4193.62|4193.62|4194.83|4194.83|4194.83|4194.83|4193.62|4193.62|0
1638784900000|2021-12-06 10:01:40|4195.19|4195.19|4195.14|4195.14|4195.19|4195.19|4195.14|4195.14|0
1638784920000|2021-12-06 10:02:00|4195.35|4195.35|4195.88|4195.88|4195.88|4195.88|4195.35|4195.35|0
1638784930000|2021-12-06 10:02:10|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|4196.55|0
1638784940000|2021-12-06 10:02:20|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|4195.88|0
1638784960000|2021-12-06 10:02:40|4195.98|4195.98|4196.33|4196.33|4196.33|4196.33|4195.98|4195.98|0
1638784980000|2021-12-06 10:03:00|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|4196.18|0
1638785060000|2021-12-06 10:04:20|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|4194.25|0
1638785070000|2021-12-06 10:04:30|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|4193.57|0
1638785090000|2021-12-06 10:04:50|4193.05|4193.05|4193.75|4193.75|4193.75|4193.75|4193.05|4193.05|0
1638785110000|2021-12-06 10:05:10|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|4193.07|0
1638785120000|2021-12-06 10:05:20|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|4193.23|0
1638785130000|2021-12-06 10:05:30|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|4193.35|0
1638785200000|2021-12-06 10:06:40|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|4193.61|0
1638785220000|2021-12-06 10:07:00|4193.96|4193.96|4194.84|4194.84|4194.84|4194.84|4193.96|4193.96|0
1638785270000|2021-12-06 10:07:50|4194.67|4194.67|4194.51|4194.51|4194.67|4194.67|4194.51|4194.51|0
1638785290000|2021-12-06 10:08:10|4193.99|4193.99|4192.84|4192.84|4193.99|4193.99|4192.84|4192.84|0
1638785300000|2021-12-06 10:08:20|4192.37|4192.37|4192.26|4192.26|4192.37|4192.37|4192.26|4192.26|0
1638785310000|2021-12-06 10:08:30|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|4190.68|0
1638785350000|2021-12-06 10:09:10|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|4190.01|0
1638785370000|2021-12-06 10:09:30|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|0
1638785400000|2021-12-06 10:10:00|4189.55|4189.55|4189.45|4189.45|4189.55|4189.55|4189.45|4189.45|0
1638785430000|2021-12-06 10:10:30|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|0
1638785440000|2021-12-06 10:10:40|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|4189.68|0
1638785460000|2021-12-06 10:11:00|4190.36|4190.36|4189|4189|4190.36|4190.36|4189|4189|0
1638785510000|2021-12-06 10:11:50|4188.83|4188.83|4189.18|4189.18|4189.18|4189.18|4188.83|4188.83|0
1638785520000|2021-12-06 10:12:00|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|4188.3|0
1638785560000|2021-12-06 10:12:40|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|0
1638785570000|2021-12-06 10:12:50|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|0
1638785580000|2021-12-06 10:13:00|4190|4190|4190.88|4190.88|4190.88|4190.88|4190|4190|0
1638785590000|2021-12-06 10:13:10|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|4191.03|0
1638785600000|2021-12-06 10:13:20|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|0
1638785620000|2021-12-06 10:13:40|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|4191.58|0
1638785640000|2021-12-06 10:14:00|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|4192.46|0
1638785650000|2021-12-06 10:14:10|4192.75|4192.75|4192.75|4192.75|4192.75|4192.75|4192.75|4192.75|0
1638785660000|2021-12-06 10:14:20|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|4194.1|0
1638785670000|2021-12-06 10:14:30|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|4194.78|0
1638785690000|2021-12-06 10:14:50|4195.45|4195.45|4195.45|4195.45|4196.13|4196.13|4195.45|4195.45|0
1638785700000|2021-12-06 10:15:00|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|0
1638785730000|2021-12-06 10:15:30|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|4195.98|0
1638785740000|2021-12-06 10:15:40|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|4195.3|0
1638785770000|2021-12-06 10:16:10|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|4194.95|0
1638785780000|2021-12-06 10:16:20|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|0
1638785800000|2021-12-06 10:16:40|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|4195.8|0
1638785840000|2021-12-06 10:17:20|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|0
1638785860000|2021-12-06 10:17:40|4196.71|4196.71|4196.71|4196.71|4196.71|4196.71|4196.56|4196.56|0
1638785870000|2021-12-06 10:17:50|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|0
1638785900000|2021-12-06 10:18:20|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|0
1638785910000|2021-12-06 10:18:30|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|0
1638785950000|2021-12-06 10:19:10|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|4199.51|0
1638785960000|2021-12-06 10:19:20|4199.86|4199.86|4200.54|4200.54|4200.54|4200.54|4199.86|4199.86|0
1638785990000|2021-12-06 10:19:50|4200.36|4200.36|4199.69|4199.69|4200.36|4200.36|4199.69|4199.69|0
1638786060000|2021-12-06 10:21:00|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|4200.36|0
1638786090000|2021-12-06 10:21:30|4199.69|4199.69|4199.86|4199.86|4199.86|4199.86|4199.69|4199.69|0
1638786100000|2021-12-06 10:21:40|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|4200.39|0
1638786160000|2021-12-06 10:22:40|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|4199.69|0
1638786170000|2021-12-06 10:22:50|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|4198.99|0
1638786220000|2021-12-06 10:23:40|4199.66|4199.66|4199.63|4199.63|4200.16|4200.16|4199.63|4199.63|0
1638786250000|2021-12-06 10:24:10|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|4198.58|0
1638786260000|2021-12-06 10:24:20|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|0
1638786270000|2021-12-06 10:24:30|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|0
1638786280000|2021-12-06 10:24:40|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|0
1638786300000|2021-12-06 10:25:00|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|0
1638786330000|2021-12-06 10:25:30|4196.33|4196.33|4198.23|4198.23|4198.23|4198.23|4196.33|4196.33|0
1638786340000|2021-12-06 10:25:40|4198.07|4198.07|4197.02|4197.02|4198.07|4198.07|4197.02|4197.02|0
1638786360000|2021-12-06 10:26:00|4196.67|4196.67|4195.99|4195.99|4196.67|4196.67|4195.99|4195.99|0
1638786370000|2021-12-06 10:26:10|4197.04|4197.04|4197.22|4197.22|4197.22|4197.22|4197.04|4197.04|0
1638786390000|2021-12-06 10:26:30|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1638786400000|2021-12-06 10:26:40|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|4197.54|0
1638786420000|2021-12-06 10:27:00|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|4196.87|0
1638786470000|2021-12-06 10:27:50|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|0
1638786500000|2021-12-06 10:28:20|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|4195.32|0
1638786510000|2021-12-06 10:28:30|4195.99|4195.99|4195.47|4195.47|4195.99|4195.99|4195.47|4195.47|0
1638786520000|2021-12-06 10:28:40|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|0
1638786540000|2021-12-06 10:29:00|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|0
1638786550000|2021-12-06 10:29:10|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|4195.93|4195.93|0
1638786580000|2021-12-06 10:29:40|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.37|4196.37|0
1638786600000|2021-12-06 10:30:00|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|4195.81|0
1638786610000|2021-12-06 10:30:10|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|4196.49|0
1638786630000|2021-12-06 10:30:30|4196.67|4196.67|4196.31|4196.31|4196.67|4196.67|4196.31|4196.31|0
1638786640000|2021-12-06 10:30:40|4197.02|4197.02|4195.61|4195.61|4197.02|4197.02|4195.61|4195.61|0
1638786660000|2021-12-06 10:31:00|4195.79|4195.79|4196.14|4196.14|4196.14|4196.14|4195.79|4195.79|0
1638786670000|2021-12-06 10:31:10|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|4195.79|0
1638786700000|2021-12-06 10:31:40|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|4195.63|0
1638786710000|2021-12-06 10:31:50|4193.05|4193.05|4193.57|4193.57|4193.57|4193.57|4193.05|4193.05|0
1638786720000|2021-12-06 10:32:00|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|0
1638786750000|2021-12-06 10:32:30|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|4193.55|0
1638786760000|2021-12-06 10:32:40|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|4193.92|0
1638786780000|2021-12-06 10:33:00|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|4194.19|0
1638786790000|2021-12-06 10:33:10|4195.06|4195.06|4195.06|4195.06|4195.06|4195.06|4195.06|4195.06|0
1638786850000|2021-12-06 10:34:10|4196.99|4196.99|4197.67|4197.67|4197.67|4197.67|4196.99|4196.99|0
1638786880000|2021-12-06 10:34:40|4197.99|4197.99|4198.17|4198.17|4198.17|4198.17|4197.49|4197.49|0
1638786950000|2021-12-06 10:35:50|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|4197.49|0
1638786980000|2021-12-06 10:36:20|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|4198.19|0
1638787020000|2021-12-06 10:37:00|4198.9|4198.9|4199.63|4199.63|4199.63|4199.63|4198.9|4198.9|0
1638787040000|2021-12-06 10:37:20|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|0
1638787050000|2021-12-06 10:37:30|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|4199.11|0
1638787090000|2021-12-06 10:38:10|4199.98|4199.98|4199.81|4199.81|4199.98|4199.98|4199.81|4199.81|0
1638787100000|2021-12-06 10:38:20|4199.13|4199.13|4199.81|4199.81|4199.81|4199.81|4199.13|4199.13|0
1638787150000|2021-12-06 10:39:10|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|4199.63|0
1638787160000|2021-12-06 10:39:20|4200.16|4200.16|4201.19|4201.19|4201.19|4201.19|4200.16|4200.16|0
1638787170000|2021-12-06 10:39:30|4201.51|4201.51|4202.04|4202.04|4202.04|4202.04|4201.51|4201.51|0
1638787200000|2021-12-06 10:40:00|4201.74|4201.74|4201.39|4201.39|4201.74|4201.74|4201.39|4201.39|0
1638787210000|2021-12-06 10:40:10|4202.07|4202.07|4202.4|4202.4|4202.4|4202.4|4202.07|4202.07|0
1638787220000|2021-12-06 10:40:20|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|4202.24|0
1638787240000|2021-12-06 10:40:40|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|4203.64|0
1638787280000|2021-12-06 10:41:20|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|0
1638787300000|2021-12-06 10:41:40|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|0
1638787330000|2021-12-06 10:42:10|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|0
1638787340000|2021-12-06 10:42:20|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|0
1638787370000|2021-12-06 10:42:50|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|4203.09|0
1638787390000|2021-12-06 10:43:10|4202.74|4202.74|4201.54|4201.54|4202.74|4202.74|4201.39|4201.39|0
1638787440000|2021-12-06 10:44:00|4200.96|4200.96|4201.31|4201.31|4201.31|4201.31|4200.7|4200.7|0
1638787480000|2021-12-06 10:44:40|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|4200.84|0
1638787490000|2021-12-06 10:44:50|4200.57|4200.57|4200.57|4200.57|4200.57|4200.57|4200.57|4200.57|0
1638787500000|2021-12-06 10:45:00|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|4200.47|0
1638787510000|2021-12-06 10:45:10|4200.82|4200.82|4201.5|4201.5|4201.5|4201.5|4200.82|4200.82|0
1638787540000|2021-12-06 10:45:40|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|4201.33|0
1638787590000|2021-12-06 10:46:30|4202|4202|4202|4202|4202|4202|4202|4202|0
1638787610000|2021-12-06 10:46:50|4202.71|4202.71|4203.11|4203.11|4203.41|4203.41|4202.71|4202.71|0
1638787620000|2021-12-06 10:47:00|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|4203.23|0
1638787630000|2021-12-06 10:47:10|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|4204.45|0
1638787650000|2021-12-06 10:47:30|4204.8|4204.8|4206.16|4206.16|4206.16|4206.16|4204.8|4204.8|0
1638787660000|2021-12-06 10:47:40|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|4206.32|0
1638787670000|2021-12-06 10:47:50|4205.97|4205.97|4205.44|4205.44|4205.97|4205.97|4205.44|4205.44|0
1638787680000|2021-12-06 10:48:00|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|0
1638787700000|2021-12-06 10:48:20|4205.63|4205.63|4205.1|4205.1|4205.63|4205.63|4205.1|4205.1|0
1638787730000|2021-12-06 10:48:50|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|4205.28|0
1638787780000|2021-12-06 10:49:40|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|4205.1|0
1638787800000|2021-12-06 10:50:00|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|4205.63|0
1638787820000|2021-12-06 10:50:20|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|4206.31|0
1638787840000|2021-12-06 10:50:40|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|4206.98|0
1638787870000|2021-12-06 10:51:10|4206.86|4206.86|4206.19|4206.19|4206.86|4206.86|4206.19|4206.19|0
1638787890000|2021-12-06 10:51:30|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|4205.49|0
1638787960000|2021-12-06 10:52:40|4205.66|4205.66|4205.14|4205.14|4205.66|4205.66|4205.14|4205.14|0
1638787970000|2021-12-06 10:52:50|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|4205.31|0
1638787980000|2021-12-06 10:53:00|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|4204.78|0
1638787990000|2021-12-06 10:53:10|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|4204.11|0
1638788010000|2021-12-06 10:53:30|4203.95|4203.95|4203.95|4203.95|4203.95|4203.95|4203.95|4203.95|0
1638788090000|2021-12-06 10:54:50|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|4203.5|0
1638788110000|2021-12-06 10:55:10|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1638788160000|2021-12-06 10:56:00|4204.26|4204.26|4203.91|4203.91|4204.26|4204.26|4203.91|4203.91|0
1638788170000|2021-12-06 10:56:10|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|4204.26|0
1638788180000|2021-12-06 10:56:20|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|4204.03|0
1638788240000|2021-12-06 10:57:20|4203.68|4203.68|4203.68|4203.68|4203.85|4203.85|4203.68|4203.68|0
1638788260000|2021-12-06 10:57:40|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|4203.85|0
1638788290000|2021-12-06 10:58:10|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1638788320000|2021-12-06 10:58:40|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|4205.05|0
1638788370000|2021-12-06 10:59:30|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|4204.35|0
1638788400000|2021-12-06 11:00:00|4204.7|4204.7|4205.05|4205.05|4205.05|4205.05|4204.7|4204.7|0
1638788440000|2021-12-06 11:00:40|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|4205.73|0
1638788450000|2021-12-06 11:00:50|4206.41|4206.41|4206.58|4206.58|4206.76|4206.76|4206.41|4206.41|0
1638788510000|2021-12-06 11:01:50|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|4207.26|0
1638788570000|2021-12-06 11:02:50|4206.73|4206.73|4206.2|4206.2|4206.73|4206.73|4206.2|4206.2|0
1638788600000|2021-12-06 11:03:20|4206.26|4206.26|4206.2|4206.2|4206.26|4206.26|4206.2|4206.2|0
1638788640000|2021-12-06 11:04:00|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|4205.85|0
1638788650000|2021-12-06 11:04:10|4205.68|4205.68|4205.68|4205.68|4205.68|4205.68|4205.68|4205.68|0
1638788660000|2021-12-06 11:04:20|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|0
1638788690000|2021-12-06 11:04:50|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|4205.38|0
1638788700000|2021-12-06 11:05:00|4205.33|4205.33|4202.44|4202.44|4205.33|4205.33|4202.44|4202.44|0
1638788710000|2021-12-06 11:05:10|4201.91|4201.91|4201.62|4201.62|4201.91|4201.91|4201.62|4201.62|0
1638788720000|2021-12-06 11:05:20|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|4201.38|0
1638788760000|2021-12-06 11:06:00|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|0
1638788790000|2021-12-06 11:06:30|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|4202.56|0
1638788800000|2021-12-06 11:06:40|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|4203.43|0
1638788810000|2021-12-06 11:06:50|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|0
1638788820000|2021-12-06 11:07:00|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|4202.08|0
1638788850000|2021-12-06 11:07:30|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|4202.76|0
1638788870000|2021-12-06 11:07:50|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|0
1638788880000|2021-12-06 11:08:00|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|4203.46|0
1638788910000|2021-12-06 11:08:30|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|4203.28|0
1638788920000|2021-12-06 11:08:40|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|4202.93|0
1638788950000|2021-12-06 11:09:10|4203.61|4203.61|4203.96|4203.96|4203.96|4203.96|4203.61|4203.61|0
1638788960000|2021-12-06 11:09:20|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1638789030000|2021-12-06 11:10:30|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1638789050000|2021-12-06 11:10:50|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|4204.65|0
1638789090000|2021-12-06 11:11:30|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|4204.49|0
1638789110000|2021-12-06 11:11:50|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|4204.31|0
1638789130000|2021-12-06 11:12:10|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|4204.13|0
1638789150000|2021-12-06 11:12:30|4204.31|4204.31|4203.63|4203.63|4204.31|4204.31|4203.63|4203.63|0
1638789160000|2021-12-06 11:12:40|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|0
1638789210000|2021-12-06 11:13:30|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|4203.11|0
1638789230000|2021-12-06 11:13:50|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|4203.21|0
1638789260000|2021-12-06 11:14:20|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|4203.1|0
1638789300000|2021-12-06 11:15:00|4203.45|4203.45|4204.65|4204.65|4204.65|4204.65|4203.45|4203.45|0
1638789310000|2021-12-06 11:15:10|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|4203.3|0
1638789320000|2021-12-06 11:15:20|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|4202.62|0
1638789370000|2021-12-06 11:16:10|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|4202.45|0
1638789380000|2021-12-06 11:16:20|4202.62|4202.62|4203.3|4203.3|4203.3|4203.3|4202.62|4202.62|0
1638789430000|2021-12-06 11:17:10|4203.12|4203.12|4202.6|4202.6|4203.12|4203.12|4202.6|4202.6|0
1638789460000|2021-12-06 11:17:40|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|0
1638789490000|2021-12-06 11:18:10|4202.92|4202.92|4203.72|4203.72|4203.72|4203.72|4202.92|4202.92|0
1638789550000|2021-12-06 11:19:10|4202.5|4202.5|4202.32|4202.32|4202.5|4202.5|4202.32|4202.32|0
1638789610000|2021-12-06 11:20:10|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|4202.2|0
1638789670000|2021-12-06 11:21:10|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|4202.32|0
1638789680000|2021-12-06 11:21:20|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|4202.16|0
1638789690000|2021-12-06 11:21:30|4202.47|4202.47|4202.47|4202.47|4202.47|4202.47|4202.47|4202.47|0
1638789710000|2021-12-06 11:21:50|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|0
1638789730000|2021-12-06 11:22:10|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|4201.97|0
1638789740000|2021-12-06 11:22:20|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|4201.71|0
1638789760000|2021-12-06 11:22:40|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|4201.59|0
1638789770000|2021-12-06 11:22:50|4201.76|4201.76|4202.63|4202.63|4202.63|4202.63|4201.76|4201.76|0
1638789780000|2021-12-06 11:23:00|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|4202.11|0
1638789800000|2021-12-06 11:23:20|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|4202.78|0
1638789850000|2021-12-06 11:24:10|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1638789900000|2021-12-06 11:25:00|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|4202.81|0
1638789930000|2021-12-06 11:25:30|4202.93|4202.93|4203.04|4203.04|4203.04|4203.04|4202.93|4202.93|0
1638789980000|2021-12-06 11:26:20|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|4203.22|0
1638790000000|2021-12-06 11:26:40|4203.9|4203.9|4204.57|4204.57|4204.57|4204.57|4203.9|4203.9|0
1638790010000|2021-12-06 11:26:50|4204.4|4204.4|4204.05|4204.05|4204.4|4204.4|4204.05|4204.05|0
1638790040000|2021-12-06 11:27:20|4203.52|4203.52|4203.87|4203.87|4203.87|4203.87|4203.52|4203.52|0
1638790050000|2021-12-06 11:27:30|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|4204.4|0
1638790080000|2021-12-06 11:28:00|4204.29|4204.29|4203.98|4203.98|4204.66|4204.66|4203.98|4203.98|0
1638790160000|2021-12-06 11:29:20|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|4203.81|0
1638790210000|2021-12-06 11:30:10|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|4203.93|0
1638790270000|2021-12-06 11:31:10|4204.28|4204.28|4203.84|4203.84|4204.28|4204.28|4203.84|4203.84|0
1638790280000|2021-12-06 11:31:20|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|4204.01|0
1638790390000|2021-12-06 11:33:10|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|0
1638790400000|2021-12-06 11:33:20|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|4203.49|0
1638790410000|2021-12-06 11:33:30|4204.01|4204.01|4203.49|4203.49|4204.01|4204.01|4203.49|4203.49|0
1638790480000|2021-12-06 11:34:40|4202.96|4202.96|4201.61|4201.61|4202.96|4202.96|4201.61|4201.61|0
1638790490000|2021-12-06 11:34:50|4201.43|4201.43|4201.95|4201.95|4201.95|4201.95|4201.28|4201.28|0
1638790520000|2021-12-06 11:35:20|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|4202.48|0
1638790550000|2021-12-06 11:35:50|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|4203.15|0
1638790640000|2021-12-06 11:37:20|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|4202.28|0
1638790710000|2021-12-06 11:38:30|4202.98|4202.98|4202.46|4202.46|4202.98|4202.98|4202.3|4202.3|0
1638790750000|2021-12-06 11:39:10|4202.81|4202.81|4202.58|4202.58|4202.81|4202.81|4202.58|4202.58|0
1638790760000|2021-12-06 11:39:20|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|0
1638790770000|2021-12-06 11:39:30|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|4203.08|0
1638790800000|2021-12-06 11:40:00|4203.78|4203.78|4203.1|4203.1|4203.78|4203.78|4203.1|4203.1|0
1638790840000|2021-12-06 11:40:40|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|4203.78|0
1638790870000|2021-12-06 11:41:10|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|0
1638790880000|2021-12-06 11:41:20|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|4204.47|0
1638790940000|2021-12-06 11:42:20|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|0
1638790960000|2021-12-06 11:42:40|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|4204.29|0
1638791010000|2021-12-06 11:43:30|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|4203.94|0
1638791020000|2021-12-06 11:43:40|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|0
1638791060000|2021-12-06 11:44:20|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|4203.59|0
1638791090000|2021-12-06 11:44:50|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|4203.77|0
1638791140000|2021-12-06 11:45:40|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|4203.88|0
1638791180000|2021-12-06 11:46:20|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|4204.05|0
1638791220000|2021-12-06 11:47:00|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|4203.37|0
1638791300000|2021-12-06 11:48:20|4203.27|4203.27|4203.16|4203.16|4203.27|4203.27|4203.16|4203.16|0
1638791310000|2021-12-06 11:48:30|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|4203.84|0
1638791340000|2021-12-06 11:49:00|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|4202.96|0
1638791350000|2021-12-06 11:49:10|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|4202.85|0
1638791360000|2021-12-06 11:49:20|4202.7|4202.7|4202.75|4202.75|4202.75|4202.75|4202.7|4202.7|0
1638791370000|2021-12-06 11:49:30|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|4202.7|0
1638791380000|2021-12-06 11:49:40|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|4202.59|0
1638791390000|2021-12-06 11:49:50|4202.42|4202.42|4201.54|4201.54|4202.42|4202.42|4201.54|4201.54|0
1638791420000|2021-12-06 11:50:20|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|4200.86|0
1638791430000|2021-12-06 11:50:30|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|4201.54|0
1638791450000|2021-12-06 11:50:50|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|4201.49|0
1638791480000|2021-12-06 11:51:20|4201.14|4201.14|4200.61|4200.61|4201.14|4201.14|4200.43|4200.43|0
1638791490000|2021-12-06 11:51:30|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|4200.78|0
1638791500000|2021-12-06 11:51:40|4200.89|4200.89|4201.94|4201.94|4201.94|4201.94|4200.89|4200.89|0
1638791540000|2021-12-06 11:52:20|4201.07|4201.07|4200.89|4200.89|4201.07|4201.07|4200.89|4200.89|0
1638791550000|2021-12-06 11:52:30|4200.19|4200.19|4198.81|4198.81|4200.19|4200.19|4198.81|4198.81|0
1638791570000|2021-12-06 11:52:50|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|0
1638791580000|2021-12-06 11:53:00|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|4197.43|0
1638791640000|2021-12-06 11:54:00|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|4196.08|0
1638791690000|2021-12-06 11:54:50|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|4195.41|0
1638791700000|2021-12-06 11:55:00|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1638791710000|2021-12-06 11:55:10|4194.52|4194.52|4193.29|4193.29|4194.52|4194.52|4193.29|4193.29|0
1638791740000|2021-12-06 11:55:40|4193.12|4193.12|4192.94|4192.94|4193.12|4193.12|4192.94|4192.94|0
1638791770000|2021-12-06 11:56:10|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|4192.26|0
1638791780000|2021-12-06 11:56:20|4192.03|4192.03|4192.56|4192.56|4192.56|4192.56|4192.03|4192.03|0
1638791820000|2021-12-06 11:57:00|4193.08|4193.08|4192.73|4192.73|4193.43|4193.43|4192.73|4192.73|0
1638791830000|2021-12-06 11:57:10|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|0
1638791850000|2021-12-06 11:57:30|4193.06|4193.06|4192.88|4192.88|4193.06|4193.06|4192.88|4192.88|0
1638791870000|2021-12-06 11:57:50|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|4192.35|0
1638791880000|2021-12-06 11:58:00|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|4191.68|0
1638791890000|2021-12-06 11:58:10|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|0
1638791900000|2021-12-06 11:58:20|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|4192.18|0
1638791940000|2021-12-06 11:59:00|4191.5|4191.5|4192.56|4192.56|4192.56|4192.56|4191.5|4191.5|0
1638791950000|2021-12-06 11:59:10|4194.13|4194.13|4194.31|4194.31|4194.31|4194.31|4194.13|4194.13|0
1638791970000|2021-12-06 11:59:30|4193.43|4193.43|4193.78|4193.78|4193.78|4193.78|4193.43|4193.43|0
1638791980000|2021-12-06 11:59:40|4194.46|4194.46|4194.49|4194.49|4194.67|4194.67|4194.46|4194.46|0
1638792000000|2021-12-06 12:00:00|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|4193.82|0
1638792030000|2021-12-06 12:00:30|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|4193.47|0
1638792040000|2021-12-06 12:00:40|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|4192.77|0
1638792050000|2021-12-06 12:00:50|4193.29|4193.29|4195.05|4195.05|4195.57|4195.57|4193.29|4193.29|0
1638792070000|2021-12-06 12:01:10|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|0
1638792080000|2021-12-06 12:01:20|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|0
1638792090000|2021-12-06 12:01:30|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|0
1638792120000|2021-12-06 12:02:00|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|4194.91|0
1638792130000|2021-12-06 12:02:10|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|0
1638792140000|2021-12-06 12:02:20|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|4194.56|0
1638792150000|2021-12-06 12:02:30|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|0
1638792160000|2021-12-06 12:02:40|4193.5|4193.5|4193.5|4193.5|4193.5|4193.5|4192.83|4192.83|0
1638792170000|2021-12-06 12:02:50|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|0
1638792200000|2021-12-06 12:03:20|4192.28|4192.28|4191.93|4191.93|4192.28|4192.28|4191.93|4191.93|0
1638792210000|2021-12-06 12:03:30|4192.63|4192.63|4192.98|4192.98|4192.98|4192.98|4192.63|4192.63|0
1638792260000|2021-12-06 12:04:20|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|4192.8|0
1638792290000|2021-12-06 12:04:50|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|4192.45|0
1638792300000|2021-12-06 12:05:00|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|4193.13|0
1638792320000|2021-12-06 12:05:20|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|4193.8|0
1638792330000|2021-12-06 12:05:30|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|4194.33|0
1638792360000|2021-12-06 12:06:00|4193.8|4193.8|4192.43|4192.43|4193.8|4193.8|4192.43|4192.43|0
1638792400000|2021-12-06 12:06:40|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|4191.75|0
1638792440000|2021-12-06 12:07:20|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1638792450000|2021-12-06 12:07:30|4191.57|4191.57|4191.75|4191.75|4191.75|4191.75|4191.22|4191.22|0
1638792460000|2021-12-06 12:07:40|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|4191.98|0
1638792480000|2021-12-06 12:08:00|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|4192.34|0
1638792500000|2021-12-06 12:08:20|4191.81|4191.81|4191.13|4191.13|4191.81|4191.81|4191.13|4191.13|0
1638792530000|2021-12-06 12:08:50|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|4191.48|0
1638792580000|2021-12-06 12:09:40|4192.16|4192.16|4192.28|4192.28|4192.28|4192.28|4192.16|4192.16|0
1638792610000|2021-12-06 12:10:10|4192.1|4192.1|4192.45|4192.45|4192.45|4192.45|4192.1|4192.1|0
1638792770000|2021-12-06 12:12:50|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|4192.1|0
1638792820000|2021-12-06 12:13:40|4191.94|4191.94|4191.94|4191.94|4191.94|4191.94|4191.94|4191.94|0
1638792840000|2021-12-06 12:14:00|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|0
1638792850000|2021-12-06 12:14:10|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1638792910000|2021-12-06 12:15:10|4190.47|4190.47|4190.32|4190.32|4190.47|4190.47|4190.32|4190.32|0
1638792920000|2021-12-06 12:15:20|4189.65|4189.65|4188.24|4188.24|4189.65|4189.65|4188.24|4188.24|0
1638792980000|2021-12-06 12:16:20|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|0
1638792990000|2021-12-06 12:16:30|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|4189.1|0
1638793000000|2021-12-06 12:16:40|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|4189.62|0
1638793010000|2021-12-06 12:16:50|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|4190.5|0
1638793040000|2021-12-06 12:17:20|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|4190.32|0
1638793060000|2021-12-06 12:17:40|4190.5|4190.5|4190.32|4190.32|4190.5|4190.5|4190.32|4190.32|0
1638793080000|2021-12-06 12:18:00|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|4190.22|0
1638793100000|2021-12-06 12:18:20|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|0
1638793140000|2021-12-06 12:19:00|4189.52|4189.52|4189.97|4189.97|4189.97|4189.97|4189.52|4189.52|0
1638793150000|2021-12-06 12:19:10|4190.02|4190.02|4189.15|4189.15|4190.02|4190.02|4189.15|4189.15|0
1638793190000|2021-12-06 12:19:50|4189.85|4189.85|4190.02|4190.02|4190.02|4190.02|4189.85|4189.85|0
1638793200000|2021-12-06 12:20:00|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|4190.38|0
1638793240000|2021-12-06 12:20:40|4189.9|4189.9|4189.74|4189.74|4189.9|4189.9|4189.74|4189.74|0
1638793250000|2021-12-06 12:20:50|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|4190.16|0
1638793270000|2021-12-06 12:21:10|4189.46|4189.46|4188.8|4188.8|4189.46|4189.46|4188.8|4188.8|0
1638793330000|2021-12-06 12:22:10|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|0
1638793390000|2021-12-06 12:23:10|4188.66|4188.66|4188.66|4188.66|4188.66|4188.66|4188.66|4188.66|0
1638793400000|2021-12-06 12:23:20|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|4188.84|0
1638793420000|2021-12-06 12:23:40|4189|4189|4188.32|4188.32|4189|4189|4188.32|4188.32|0
1638793430000|2021-12-06 12:23:50|4187.65|4187.65|4187.34|4187.34|4187.65|4187.65|4187.34|4187.34|0
1638793440000|2021-12-06 12:24:00|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|4187.48|0
1638793470000|2021-12-06 12:24:30|4186.78|4186.78|4186.43|4186.43|4186.78|4186.78|4186.43|4186.43|0
1638793480000|2021-12-06 12:24:40|4185.91|4185.91|4186.61|4186.61|4186.61|4186.61|4185.91|4185.91|0
1638793520000|2021-12-06 12:25:20|4186.96|4186.96|4186.78|4186.78|4186.96|4186.96|4186.78|4186.78|0
1638793650000|2021-12-06 12:27:30|4185.93|4185.93|4185.26|4185.26|4185.93|4185.93|4185.26|4185.26|0
1638793670000|2021-12-06 12:27:50|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|0
1638793700000|2021-12-06 12:28:20|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|0
1638793740000|2021-12-06 12:29:00|4185.33|4185.33|4185.28|4185.28|4185.33|4185.33|4185.28|4185.28|0
1638793760000|2021-12-06 12:29:20|4184.4|4184.4|4184.93|4184.93|4184.93|4184.93|4184.4|4184.4|0
1638793770000|2021-12-06 12:29:30|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|4184.58|0
1638793780000|2021-12-06 12:29:40|4184.23|4184.23|4183.55|4183.55|4184.23|4184.23|4183.55|4183.55|0
1638793790000|2021-12-06 12:29:50|4182.88|4182.88|4182.53|4182.53|4182.88|4182.88|4182.53|4182.53|0
1638793800000|2021-12-06 12:30:00|4182.41|4182.41|4181.73|4181.73|4182.41|4182.41|4181.73|4181.73|0
1638793840000|2021-12-06 12:30:40|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|4181.03|0
1638793850000|2021-12-06 12:30:50|4181.08|4181.08|4181.03|4181.03|4181.08|4181.08|4181.03|4181.03|0
1638793860000|2021-12-06 12:31:00|4181.24|4181.24|4181.94|4181.94|4181.94|4181.94|4181.24|4181.24|0
1638793870000|2021-12-06 12:31:10|4182.64|4182.64|4182.29|4182.29|4183|4183|4182.29|4182.29|0
1638793890000|2021-12-06 12:31:30|4181.77|4181.77|4181.77|4181.77|4181.77|4181.77|4181.77|4181.77|0
1638793900000|2021-12-06 12:31:40|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|4181.24|0
1638793940000|2021-12-06 12:32:20|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|0
1638793950000|2021-12-06 12:32:30|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|0
1638793960000|2021-12-06 12:32:40|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|0
1638793970000|2021-12-06 12:32:50|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|4182.47|0
1638794020000|2021-12-06 12:33:40|4183.14|4183.14|4183.32|4183.32|4183.32|4183.32|4183.14|4183.14|0
1638794040000|2021-12-06 12:34:00|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|0
1638794050000|2021-12-06 12:34:10|4182.97|4182.97|4182.44|4182.44|4182.97|4182.97|4182.44|4182.44|0
1638794110000|2021-12-06 12:35:10|4182.09|4182.09|4181.92|4181.92|4182.09|4182.09|4181.92|4181.92|0
1638794120000|2021-12-06 12:35:20|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|0
1638794150000|2021-12-06 12:35:50|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|0
1638794190000|2021-12-06 12:36:30|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|0
1638794200000|2021-12-06 12:36:40|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|0
1638794210000|2021-12-06 12:36:50|4182.33|4182.33|4181.65|4181.65|4182.33|4182.33|4181.65|4181.65|0
1638794270000|2021-12-06 12:37:50|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|4181.44|0
1638794300000|2021-12-06 12:38:20|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|0
1638794310000|2021-12-06 12:38:30|4182.14|4182.14|4182.67|4182.67|4182.67|4182.67|4182.14|4182.14|0
1638794320000|2021-12-06 12:38:40|4183.34|4183.34|4183.34|4183.34|4183.34|4183.34|4183.34|4183.34|0
1638794350000|2021-12-06 12:39:10|4183.24|4183.24|4183.19|4183.19|4183.24|4183.24|4183.19|4183.19|0
1638794400000|2021-12-06 12:40:00|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|4183.3|0
1638794410000|2021-12-06 12:40:10|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|0
1638794450000|2021-12-06 12:40:50|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|0
1638794460000|2021-12-06 12:41:00|4184.56|4184.56|4184.56|4184.56|4184.56|4184.56|4184.56|4184.56|0
1638794530000|2021-12-06 12:42:10|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|0
1638794540000|2021-12-06 12:42:20|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|0
1638794640000|2021-12-06 12:44:00|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|0
1638794670000|2021-12-06 12:44:30|4183.13|4183.13|4183.27|4183.27|4183.27|4183.27|4183.13|4183.13|0
1638794740000|2021-12-06 12:45:40|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|0
1638794780000|2021-12-06 12:46:20|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|0
1638794840000|2021-12-06 12:47:20|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|0
1638794850000|2021-12-06 12:47:30|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|4184.72|0
1638794880000|2021-12-06 12:48:00|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|4185.39|0
1638794900000|2021-12-06 12:48:20|4185.51|4185.51|4185.63|4185.63|4185.63|4185.63|4185.51|4185.51|0
1638794950000|2021-12-06 12:49:10|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|0
1638795070000|2021-12-06 12:51:10|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|0
1638795100000|2021-12-06 12:51:40|4186.69|4186.69|4186.52|4186.52|4186.69|4186.69|4186.52|4186.52|0
1638795120000|2021-12-06 12:52:00|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|0
1638795160000|2021-12-06 12:52:40|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|4185.49|0
1638795170000|2021-12-06 12:52:50|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|0
1638795230000|2021-12-06 12:53:50|4185.99|4185.99|4185.82|4185.82|4185.99|4185.99|4185.82|4185.82|0
1638795250000|2021-12-06 12:54:10|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|0
1638795260000|2021-12-06 12:54:20|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|0
1638795270000|2021-12-06 12:54:30|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|4185.64|0
1638795280000|2021-12-06 12:54:40|4185.47|4185.47|4184.94|4184.94|4185.47|4185.47|4184.94|4184.94|0
1638795290000|2021-12-06 12:54:50|4184.26|4184.26|4184.26|4184.26|4184.26|4184.26|4184.26|4184.26|0
1638795300000|2021-12-06 12:55:00|4183.74|4183.74|4183.56|4183.56|4183.74|4183.74|4183.56|4183.56|0
1638795360000|2021-12-06 12:56:00|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|4184.09|0
1638795390000|2021-12-06 12:56:30|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|4184.04|0
1638795470000|2021-12-06 12:57:50|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|4184.91|0
1638795510000|2021-12-06 12:58:30|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|4184.74|0
1638795540000|2021-12-06 12:59:00|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|4185.41|0
1638795600000|2021-12-06 13:00:00|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|4186.09|0
1638795620000|2021-12-06 13:00:20|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|0
1638795670000|2021-12-06 13:01:10|4186.97|4186.97|4186.97|4186.97|4186.97|4186.97|4186.97|4186.97|0
1638795730000|2021-12-06 13:02:10|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|0
1638795740000|2021-12-06 13:02:20|4187.8|4187.8|4187.64|4187.64|4187.8|4187.8|4187.64|4187.64|0
1638795760000|2021-12-06 13:02:40|4188.32|4188.32|4189.02|4189.02|4189.02|4189.02|4188.32|4188.32|0
1638795770000|2021-12-06 13:02:50|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|4189.69|0
1638795810000|2021-12-06 13:03:30|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|0
1638795850000|2021-12-06 13:04:10|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|4188.82|0
1638795880000|2021-12-06 13:04:40|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|0
1638795910000|2021-12-06 13:05:10|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|4187.62|0
1638795940000|2021-12-06 13:05:40|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|0
1638795980000|2021-12-06 13:06:20|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|0
1638795990000|2021-12-06 13:06:30|4186.79|4186.79|4186.79|4186.79|4186.79|4186.79|4186.79|4186.79|0
1638796050000|2021-12-06 13:07:30|4186.68|4186.68|4185.81|4185.81|4186.68|4186.68|4185.81|4185.81|0
1638796070000|2021-12-06 13:07:50|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|4185.13|0
1638796110000|2021-12-06 13:08:30|4185.3|4185.3|4185.13|4185.13|4185.3|4185.3|4185.13|4185.13|0
1638796120000|2021-12-06 13:08:40|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|4185.81|0
1638796170000|2021-12-06 13:09:30|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|4185.63|0
1638796190000|2021-12-06 13:09:50|4186.33|4186.33|4186.63|4186.63|4186.63|4186.63|4186.33|4186.33|0
1638796200000|2021-12-06 13:10:00|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|4186.78|0
1638796210000|2021-12-06 13:10:10|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|4187.45|0
1638796220000|2021-12-06 13:10:20|4187.16|4187.16|4186.98|4186.98|4187.16|4187.16|4186.98|4186.98|0
1638796230000|2021-12-06 13:10:30|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|4187.33|0
1638796250000|2021-12-06 13:10:50|4186.98|4186.98|4186.98|4186.98|4186.98|4186.98|4186.98|4186.98|0
1638796290000|2021-12-06 13:11:30|4187.13|4187.13|4187.28|4187.28|4187.28|4187.28|4187.13|4187.13|0
1638796320000|2021-12-06 13:12:00|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|4186.93|0
1638796370000|2021-12-06 13:12:50|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|4187.03|0
1638796380000|2021-12-06 13:13:00|4187.18|4187.18|4187.53|4187.53|4187.53|4187.53|4187.18|4187.18|0
1638796400000|2021-12-06 13:13:20|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|4187.65|0
1638796480000|2021-12-06 13:14:40|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|4187.47|0
1638796500000|2021-12-06 13:15:00|4187.62|4187.62|4187.91|4187.91|4187.91|4187.91|4187.62|4187.62|0
1638796540000|2021-12-06 13:15:40|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|4188.44|0
1638796570000|2021-12-06 13:16:10|4188.62|4188.62|4188.76|4188.76|4188.76|4188.76|4188.62|4188.62|0
1638796600000|2021-12-06 13:16:40|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|0
1638796740000|2021-12-06 13:19:00|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|4189.11|0
1638796750000|2021-12-06 13:19:10|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|0
1638796780000|2021-12-06 13:19:40|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|4189.91|0
1638796800000|2021-12-06 13:20:00|4189.73|4189.73|4189.38|4189.38|4189.91|4189.91|4189.38|4189.38|0
1638796820000|2021-12-06 13:20:20|4189.54|4189.54|4189.54|4189.54|4189.54|4189.54|4189.54|4189.54|0
1638796870000|2021-12-06 13:21:10|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|4189.66|0
1638796900000|2021-12-06 13:21:40|4190.19|4190.19|4190.19|4190.19|4190.19|4190.19|4190.19|4190.19|0
1638796910000|2021-12-06 13:21:50|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|0
1638796920000|2021-12-06 13:22:00|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|0
1638796970000|2021-12-06 13:22:50|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|4190.41|0
1638796980000|2021-12-06 13:23:00|4190.23|4190.23|4190.76|4190.76|4190.76|4190.76|4190.23|4190.23|0
1638796990000|2021-12-06 13:23:10|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|4191.11|0
1638797030000|2021-12-06 13:23:50|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|4190.59|0
1638797080000|2021-12-06 13:24:40|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|4190.7|0
1638797090000|2021-12-06 13:24:50|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1638797130000|2021-12-06 13:25:30|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|4191.57|0
1638797140000|2021-12-06 13:25:40|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|4192.44|0
1638797160000|2021-12-06 13:26:00|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|4192.27|0
1638797180000|2021-12-06 13:26:20|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|4191.59|0
1638797200000|2021-12-06 13:26:40|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|4191.65|0
1638797320000|2021-12-06 13:28:40|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|4190.77|0
1638797330000|2021-12-06 13:28:50|4190.42|4190.42|4189.73|4189.73|4190.42|4190.42|4189.73|4189.73|0
1638797340000|2021-12-06 13:29:00|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|4189.99|0
1638797370000|2021-12-06 13:29:30|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|4190.17|0
1638797470000|2021-12-06 13:31:10|4189.64|4189.64|4189.64|4189.64|4189.64|4189.64|4189.64|4189.64|0
1638797500000|2021-12-06 13:31:40|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|4189.8|0
1638797520000|2021-12-06 13:32:00|4189.12|4189.12|4188.77|4188.77|4189.12|4189.12|4188.77|4188.77|0
1638797530000|2021-12-06 13:32:10|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|4188.95|0
1638797550000|2021-12-06 13:32:30|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|4188.25|0
1638797620000|2021-12-06 13:33:40|4188.42|4188.42|4188.6|4188.6|4188.6|4188.6|4188.42|4188.42|0
1638797630000|2021-12-06 13:33:50|4188.45|4188.45|4188.63|4188.63|4188.63|4188.63|4188.45|4188.45|0
1638797650000|2021-12-06 13:34:10|4188.33|4188.33|4188.33|4188.33|4188.33|4188.33|4188.33|4188.33|0
1638797660000|2021-12-06 13:34:20|4188.48|4188.48|4188.63|4188.63|4188.63|4188.63|4188.48|4188.48|0
1638797700000|2021-12-06 13:35:00|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|0
1638797710000|2021-12-06 13:35:10|4187.99|4187.99|4187.64|4187.64|4187.99|4187.99|4187.64|4187.64|0
1638797730000|2021-12-06 13:35:30|4186.94|4186.94|4186.94|4186.94|4187.29|4187.29|4186.94|4186.94|0
1638797740000|2021-12-06 13:35:40|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|0
1638797760000|2021-12-06 13:36:00|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|4186.59|0
1638797810000|2021-12-06 13:36:50|4187.27|4187.27|4187.27|4187.27|4187.27|4187.27|4187.27|4187.27|0
1638797820000|2021-12-06 13:37:00|4187.39|4187.39|4188.09|4188.09|4188.09|4188.09|4187.39|4187.39|0
1638797860000|2021-12-06 13:37:40|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|0
1638797870000|2021-12-06 13:37:50|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|4188.1|0
1638797890000|2021-12-06 13:38:10|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|4187.92|0
1638797920000|2021-12-06 13:38:40|4187.75|4187.75|4186.9|4186.9|4187.75|4187.75|4186.55|4186.55|0
1638797930000|2021-12-06 13:38:50|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|4187.42|0
1638798000000|2021-12-06 13:40:00|4187.54|4187.54|4187.54|4187.54|4187.54|4187.54|4187.54|4187.54|0
1638798010000|2021-12-06 13:40:10|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|4187.19|0
1638798070000|2021-12-06 13:41:10|4187.54|4187.54|4186.66|4186.66|4187.54|4187.54|4186.66|4186.66|0
1638798080000|2021-12-06 13:41:20|4187.34|4187.34|4187.46|4187.46|4187.46|4187.46|4187.34|4187.34|0
1638798090000|2021-12-06 13:41:30|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|4186.87|0
1638798150000|2021-12-06 13:42:30|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|4187.22|0
1638798210000|2021-12-06 13:43:30|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|4187.05|0
1638798240000|2021-12-06 13:44:00|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|4187.4|0
1638798250000|2021-12-06 13:44:10|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|4187.75|0
1638798290000|2021-12-06 13:44:50|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|4188.42|0
1638798310000|2021-12-06 13:45:10|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|0
1638798320000|2021-12-06 13:45:20|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|0
1638798370000|2021-12-06 13:46:10|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|4188.01|0
1638798420000|2021-12-06 13:47:00|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|0
1638798510000|2021-12-06 13:48:30|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|0
1638798520000|2021-12-06 13:48:40|4188.19|4188.19|4188.54|4188.54|4188.54|4188.54|4188.19|4188.19|0
1638798540000|2021-12-06 13:49:00|4188.66|4188.66|4189.53|4189.53|4189.53|4189.53|4188.66|4188.66|0
1638798550000|2021-12-06 13:49:10|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|0
1638798580000|2021-12-06 13:49:40|4189.53|4189.53|4190.39|4190.39|4190.39|4190.39|4189.53|4189.53|0
1638798590000|2021-12-06 13:49:50|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|4189.86|0
1638798640000|2021-12-06 13:50:40|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|4189.51|0
1638798650000|2021-12-06 13:50:50|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|4188.98|0
1638798680000|2021-12-06 13:51:20|4189.04|4189.04|4189.74|4189.74|4189.74|4189.74|4189.04|4189.04|0
1638798710000|2021-12-06 13:51:50|4189.95|4189.95|4190.02|4190.02|4190.02|4190.02|4189.84|4189.84|0
1638798750000|2021-12-06 13:52:30|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|0
1638798770000|2021-12-06 13:52:50|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|0
1638798780000|2021-12-06 13:53:00|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|4189.52|0
1638798810000|2021-12-06 13:53:30|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|0
1638798820000|2021-12-06 13:53:40|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|4190.75|0
1638798830000|2021-12-06 13:53:50|4190.57|4190.57|4190.4|4190.4|4190.57|4190.57|4190.4|4190.4|0
1638798860000|2021-12-06 13:54:20|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|4190.57|0
1638798890000|2021-12-06 13:54:50|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|4189.87|0
1638798950000|2021-12-06 13:55:50|4190.4|4190.4|4190.4|4190.4|4190.75|4190.75|4190.4|4190.4|0
1638798960000|2021-12-06 13:56:00|4190.05|4190.05|4189.7|4189.7|4190.05|4190.05|4189.7|4189.7|0
1638799020000|2021-12-06 13:57:00|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|4189.96|0
1638799040000|2021-12-06 13:57:20|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|4190.13|0
1638799050000|2021-12-06 13:57:30|4190.27|4190.27|4191.15|4191.15|4191.68|4191.68|4190.27|4190.27|0
1638799060000|2021-12-06 13:57:40|4191.5|4191.5|4190.98|4190.98|4191.5|4191.5|4190.98|4190.98|0
1638799070000|2021-12-06 13:57:50|4191.08|4191.08|4191.06|4191.06|4191.24|4191.24|4190.89|4190.89|0
1638799080000|2021-12-06 13:58:00|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|4190.36|0
1638799120000|2021-12-06 13:58:40|4190|4190|4189.65|4189.65|4190|4190|4189.65|4189.65|0
1638799130000|2021-12-06 13:58:50|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|0
1638799140000|2021-12-06 13:59:00|4189.64|4189.64|4189.82|4189.82|4189.82|4189.82|4188.76|4188.76|0
1638799150000|2021-12-06 13:59:10|4189.12|4189.12|4188.94|4188.94|4189.12|4189.12|4188.94|4188.94|0
1638799160000|2021-12-06 13:59:20|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|0
1638799170000|2021-12-06 13:59:30|4190.75|4190.75|4193.73|4193.73|4193.73|4193.73|4190.75|4190.75|0
1638799180000|2021-12-06 13:59:40|4193.9|4193.9|4196.31|4196.31|4197.01|4197.01|4193.73|4193.73|0
1638799190000|2021-12-06 13:59:50|4197.01|4197.01|4199.64|4199.64|4199.64|4199.64|4196.66|4196.66|0
1638799200000|2021-12-06 14:00:00|4198.94|4198.94|4196.22|4196.22|4198.94|4198.94|4196.22|4196.22|0
1638799210000|2021-12-06 14:00:10|4196.04|4196.04|4197.5|4197.5|4197.85|4197.85|4196.04|4196.04|0
1638799220000|2021-12-06 14:00:20|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|0
1638799230000|2021-12-06 14:00:30|4197.54|4197.54|4196.66|4196.66|4197.54|4197.54|4196.66|4196.66|0
1638799240000|2021-12-06 14:00:40|4197.54|4197.54|4197.36|4197.36|4197.54|4197.54|4196.66|4196.66|0
1638799250000|2021-12-06 14:00:50|4196.84|4196.84|4196.48|4196.48|4197.71|4197.71|4196.48|4196.48|0
1638799260000|2021-12-06 14:01:00|4196.66|4196.66|4198.24|4198.24|4198.24|4198.24|4196.66|4196.66|0
1638799270000|2021-12-06 14:01:10|4197.56|4197.56|4197.04|4197.04|4197.56|4197.56|4197.04|4197.04|0
1638799290000|2021-12-06 14:01:30|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|0
1638799310000|2021-12-06 14:01:50|4197.54|4197.54|4197.36|4197.36|4197.54|4197.54|4197.36|4197.36|0
1638799320000|2021-12-06 14:02:00|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|0
1638799330000|2021-12-06 14:02:10|4196.13|4196.13|4195.96|4195.96|4196.13|4196.13|4195.43|4195.43|0
1638799390000|2021-12-06 14:03:10|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|4195.26|0
1638799420000|2021-12-06 14:03:40|4194.58|4194.58|4195.28|4195.28|4195.63|4195.63|4194.58|4194.58|0
1638799450000|2021-12-06 14:04:10|4195.11|4195.11|4194.41|4194.41|4195.11|4195.11|4194.41|4194.41|0
1638799480000|2021-12-06 14:04:40|4194.93|4194.93|4194.93|4194.93|4194.93|4194.93|4194.93|4194.93|0
1638799520000|2021-12-06 14:05:20|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|0
1638799530000|2021-12-06 14:05:30|4194.58|4194.58|4194.58|4194.58|4194.58|4194.58|4194.58|4194.58|0
1638799560000|2021-12-06 14:06:00|4195.26|4195.26|4195.32|4195.32|4195.49|4195.49|4195.26|4195.26|0
1638799630000|2021-12-06 14:07:10|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|4194.97|0
1638799650000|2021-12-06 14:07:30|4194.62|4194.62|4193.94|4193.94|4194.62|4194.62|4193.94|4193.94|0
1638799660000|2021-12-06 14:07:40|4193.24|4193.24|4193.76|4193.76|4193.76|4193.76|4193.24|4193.24|0
1638799680000|2021-12-06 14:08:00|4193.24|4193.24|4194.3|4194.3|4194.3|4194.3|4193.24|4193.24|0
1638799700000|2021-12-06 14:08:20|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|4194.48|0
1638799720000|2021-12-06 14:08:40|4195.35|4195.35|4195.88|4195.88|4195.88|4195.88|4195.35|4195.35|0
1638799730000|2021-12-06 14:08:50|4195.51|4195.51|4196.69|4196.69|4196.69|4196.69|4195.46|4195.46|0
1638799760000|2021-12-06 14:09:20|4196.86|4196.86|4196.74|4196.74|4196.86|4196.86|4196.74|4196.74|0
1638799770000|2021-12-06 14:09:30|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|0
1638799790000|2021-12-06 14:09:50|4196.69|4196.69|4196.51|4196.51|4196.69|4196.69|4196.51|4196.51|0
1638799800000|2021-12-06 14:10:00|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|4197.04|0
1638799820000|2021-12-06 14:10:20|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|0
1638799840000|2021-12-06 14:10:40|4196.33|4196.33|4196.16|4196.16|4196.33|4196.33|4196.16|4196.16|0
1638799850000|2021-12-06 14:10:50|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1638799880000|2021-12-06 14:11:20|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|0
1638799900000|2021-12-06 14:11:40|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1638799940000|2021-12-06 14:12:20|4196.69|4196.69|4197.56|4197.56|4197.56|4197.56|4196.69|4196.69|0
1638799950000|2021-12-06 14:12:30|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|4196.86|0
1638799960000|2021-12-06 14:12:40|4196.98|4196.98|4197.23|4197.23|4197.23|4197.23|4196.98|4196.98|0
1638799980000|2021-12-06 14:13:00|4197.08|4197.08|4197.08|4197.08|4197.08|4197.08|4197.08|4197.08|0
1638799990000|2021-12-06 14:13:10|4196.79|4196.79|4196.95|4196.95|4196.95|4196.95|4196.79|4196.79|0
1638800010000|2021-12-06 14:13:30|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|0
1638800020000|2021-12-06 14:13:40|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|0
1638800040000|2021-12-06 14:14:00|4198.16|4198.16|4198.86|4198.86|4198.86|4198.86|4198.16|4198.16|0
1638800050000|2021-12-06 14:14:10|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|4198.51|0
1638800080000|2021-12-06 14:14:40|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|4198.56|0
1638800100000|2021-12-06 14:15:00|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|4198.21|0
1638800120000|2021-12-06 14:15:20|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|4198.03|0
1638800140000|2021-12-06 14:15:40|4199.26|4199.26|4200.13|4200.13|4200.13|4200.13|4199.26|4199.26|0
1638800160000|2021-12-06 14:16:00|4200.65|4200.65|4200.65|4200.65|4201.33|4201.33|4200.65|4200.65|0
1638800170000|2021-12-06 14:16:10|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|0
1638800190000|2021-12-06 14:16:30|4200.48|4200.48|4199.95|4199.95|4200.48|4200.48|4199.95|4199.95|0
1638800210000|2021-12-06 14:16:50|4199.07|4199.07|4198.72|4198.72|4199.07|4199.07|4198.72|4198.72|0
1638800240000|2021-12-06 14:17:20|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|4198.37|0
1638800290000|2021-12-06 14:18:10|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|4199.07|0
1638800310000|2021-12-06 14:18:30|4199.78|4199.78|4199.95|4199.95|4200.11|4200.11|4199.78|4199.78|0
1638800330000|2021-12-06 14:18:50|4200.1|4200.1|4200.77|4200.77|4200.77|4200.77|4200.1|4200.1|0
1638800340000|2021-12-06 14:19:00|4202.12|4202.12|4203.7|4203.7|4203.88|4203.88|4202.12|4202.12|0
1638800370000|2021-12-06 14:19:30|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|4204.38|0
1638800380000|2021-12-06 14:19:40|4205.61|4205.61|4205.37|4205.37|4205.61|4205.61|4205.37|4205.37|0
1638800390000|2021-12-06 14:19:50|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|4205.02|0
1638800410000|2021-12-06 14:20:10|4205.2|4205.2|4205.7|4205.7|4205.7|4205.7|4205.02|4205.02|0
1638800440000|2021-12-06 14:20:40|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|4205.86|0
1638800450000|2021-12-06 14:20:50|4205.01|4205.01|4205.01|4205.01|4205.01|4205.01|4205.01|4205.01|0
1638800470000|2021-12-06 14:21:10|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|4204.66|0
1638800500000|2021-12-06 14:21:40|4205.36|4205.36|4205.3|4205.3|4205.47|4205.47|4205.3|4205.3|0
1638800510000|2021-12-06 14:21:50|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|0
1638800520000|2021-12-06 14:22:00|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|0
1638800530000|2021-12-06 14:22:10|4204.95|4204.95|4205.3|4205.3|4205.3|4205.3|4204.95|4204.95|0
1638800570000|2021-12-06 14:22:50|4205.47|4205.47|4205.47|4205.47|4205.47|4205.47|4205.47|4205.47|0
1638800620000|2021-12-06 14:23:40|4206.53|4206.53|4207.05|4207.05|4207.05|4207.05|4206.53|4206.53|0
1638800630000|2021-12-06 14:23:50|4207.73|4207.73|4207.37|4207.37|4207.73|4207.73|4207.2|4207.2|0
1638800640000|2021-12-06 14:24:00|4207.72|4207.72|4207.72|4207.72|4207.72|4207.72|4207.72|4207.72|0
1638800660000|2021-12-06 14:24:20|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|4207.37|0
1638800680000|2021-12-06 14:24:40|4208.24|4208.24|4208.81|4208.81|4208.92|4208.92|4208.24|4208.24|0
1638800720000|2021-12-06 14:25:20|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|0
1638800750000|2021-12-06 14:25:50|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|0
1638800780000|2021-12-06 14:26:20|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|0
1638800790000|2021-12-06 14:26:30|4210.13|4210.13|4210.48|4210.48|4210.48|4210.48|4210.13|4210.13|0
1638800810000|2021-12-06 14:26:50|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|4211.16|0
1638800820000|2021-12-06 14:27:00|4210.81|4210.81|4209.81|4209.81|4211.16|4211.16|4209.81|4209.81|0
1638800830000|2021-12-06 14:27:10|4209.46|4209.46|4210.16|4210.16|4210.16|4210.16|4209.46|4209.46|0
1638800840000|2021-12-06 14:27:20|4209.98|4209.98|4211.21|4211.21|4211.21|4211.21|4209.98|4209.98|0
1638800850000|2021-12-06 14:27:30|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|4210.69|0
1638800870000|2021-12-06 14:27:50|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|4209.98|0
1638800890000|2021-12-06 14:28:10|4210.66|4210.66|4211.01|4211.01|4211.54|4211.54|4210.66|4210.66|0
1638800920000|2021-12-06 14:28:40|4210.78|4210.78|4210.43|4210.43|4210.78|4210.78|4210.43|4210.43|0
1638800960000|2021-12-06 14:29:20|4210.25|4210.25|4210.07|4210.07|4210.25|4210.25|4210.07|4210.07|0
1638801000000|2021-12-06 14:30:00|4208.72|4208.72|4206.99|4206.99|4208.72|4208.72|4206.44|4206.44|0
1638801010000|2021-12-06 14:30:10|4206.29|4206.29|4206.72|4206.72|4206.72|4206.72|4205.94|4205.94|0
1638801020000|2021-12-06 14:30:20|4206.04|4206.04|4208.4|4208.4|4208.4|4208.4|4206.04|4206.04|0
1638801030000|2021-12-06 14:30:30|4208.68|4208.68|4205.02|4205.02|4209.21|4209.21|4205.02|4205.02|0
1638801040000|2021-12-06 14:30:40|4204.84|4204.84|4203.94|4203.94|4204.84|4204.84|4203.94|4203.94|0
1638801050000|2021-12-06 14:30:50|4204.29|4204.29|4200.96|4200.96|4204.29|4204.29|4200.96|4200.96|0
1638801060000|2021-12-06 14:31:00|4201.64|4201.64|4203.04|4203.04|4203.04|4203.04|4200.29|4200.29|0
1638801070000|2021-12-06 14:31:10|4202.37|4202.37|4203.34|4203.34|4203.34|4203.34|4201.69|4201.69|0
1638801080000|2021-12-06 14:31:20|4203.16|4203.16|4202.66|4202.66|4204.01|4204.01|4202.66|4202.66|0
1638801090000|2021-12-06 14:31:30|4203.34|4203.34|4203.34|4203.34|4203.34|4203.34|4202.66|4202.66|0
1638801100000|2021-12-06 14:31:40|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|4202.66|0
1638801110000|2021-12-06 14:31:50|4202.84|4202.84|4203.71|4203.71|4204.06|4204.06|4202.84|4202.84|0
1638801120000|2021-12-06 14:32:00|4203.01|4203.01|4205.04|4205.04|4205.04|4205.04|4203.01|4203.01|0
1638801130000|2021-12-06 14:32:10|4205.57|4205.57|4205.74|4205.74|4205.74|4205.74|4205.57|4205.57|0
1638801140000|2021-12-06 14:32:20|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|0
1638801180000|2021-12-06 14:33:00|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|4205.89|0
1638801190000|2021-12-06 14:33:10|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|4204.54|0
1638801200000|2021-12-06 14:33:20|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|4203.86|0
1638801220000|2021-12-06 14:33:40|4203.51|4203.51|4204.01|4204.01|4204.01|4204.01|4203.34|4203.34|0
1638801230000|2021-12-06 14:33:50|4203.31|4203.31|4201.42|4201.42|4203.31|4203.31|4201.42|4201.42|0
1638801240000|2021-12-06 14:34:00|4200.75|4200.75|4201.42|4201.42|4201.42|4201.42|4200.69|4200.69|0
1638801260000|2021-12-06 14:34:20|4200.72|4200.72|4200.6|4200.6|4200.77|4200.77|4200.6|4200.6|0
1638801280000|2021-12-06 14:34:40|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|0
1638801310000|2021-12-06 14:35:10|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|4200.25|0
1638801320000|2021-12-06 14:35:20|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|4199.55|0
1638801330000|2021-12-06 14:35:30|4199.07|4199.07|4197.36|4197.36|4199.07|4199.07|4197.36|4197.36|0
1638801340000|2021-12-06 14:35:40|4197.46|4197.46|4196.53|4196.53|4197.46|4197.46|4196.53|4196.53|0
1638801350000|2021-12-06 14:35:50|4197.2|4197.2|4196.68|4196.68|4197.2|4197.2|4196.68|4196.68|0
1638801360000|2021-12-06 14:36:00|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|0
1638801370000|2021-12-06 14:36:10|4196|4196|4196|4196|4196|4196|4196|4196|0
1638801380000|2021-12-06 14:36:20|4196.35|4196.35|4197.03|4197.03|4197.03|4197.03|4196.35|4196.35|0
1638801390000|2021-12-06 14:36:30|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|4197.38|0
1638801420000|2021-12-06 14:37:00|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|0
1638801440000|2021-12-06 14:37:20|4197.03|4197.03|4197.38|4197.38|4197.38|4197.38|4197.03|4197.03|0
1638801480000|2021-12-06 14:38:00|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|4197.03|0
1638801510000|2021-12-06 14:38:30|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|4196.7|0
1638801520000|2021-12-06 14:38:40|4195.83|4195.83|4195.47|4195.47|4195.83|4195.83|4195.47|4195.47|0
1638801530000|2021-12-06 14:38:50|4195.83|4195.83|4196.7|4196.7|4196.7|4196.7|4195.83|4195.83|0
1638801540000|2021-12-06 14:39:00|4197.03|4197.03|4197.55|4197.55|4197.55|4197.55|4197.03|4197.03|0
1638801550000|2021-12-06 14:39:10|4198.23|4198.23|4197.18|4197.18|4198.23|4198.23|4197.18|4197.18|0
1638801560000|2021-12-06 14:39:20|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1638801570000|2021-12-06 14:39:30|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|0
1638801590000|2021-12-06 14:39:50|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|4196.3|0
1638801600000|2021-12-06 14:40:00|4196.13|4196.13|4195.95|4195.95|4196.13|4196.13|4195.95|4195.95|0
1638801610000|2021-12-06 14:40:10|4196.3|4196.3|4196.48|4196.48|4196.48|4196.48|4196.3|4196.3|0
1638801620000|2021-12-06 14:40:20|4196.3|4196.3|4194.83|4194.83|4196.3|4196.3|4194.83|4194.83|0
1638801630000|2021-12-06 14:40:30|4194.16|4194.16|4194.83|4194.83|4194.83|4194.83|4194.16|4194.16|0
1638801640000|2021-12-06 14:40:40|4195.18|4195.18|4195.86|4195.86|4195.86|4195.86|4195.18|4195.18|0
1638801650000|2021-12-06 14:40:50|4196.53|4196.53|4196.71|4196.71|4196.71|4196.71|4196.53|4196.53|0
1638801660000|2021-12-06 14:41:00|4196.53|4196.53|4196.01|4196.01|4196.53|4196.53|4196.01|4196.01|0
1638801680000|2021-12-06 14:41:20|4195.48|4195.48|4195.31|4195.31|4195.48|4195.48|4195.31|4195.31|0
1638801690000|2021-12-06 14:41:30|4194.63|4194.63|4195.59|4195.59|4195.59|4195.59|4194.63|4194.63|0
1638801710000|2021-12-06 14:41:50|4196.12|4196.12|4195.94|4195.94|4196.12|4196.12|4195.07|4195.07|0
1638801720000|2021-12-06 14:42:00|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|0
1638801740000|2021-12-06 14:42:20|4197|4197|4198.72|4198.72|4198.72|4198.72|4197|4197|0
1638801750000|2021-12-06 14:42:30|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|4198.83|0
1638801780000|2021-12-06 14:43:00|4201.11|4201.11|4201.95|4201.95|4202.3|4202.3|4201.11|4201.11|0
1638801790000|2021-12-06 14:43:10|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|4202.3|0
1638801800000|2021-12-06 14:43:20|4202.98|4202.98|4202.45|4202.45|4203.5|4203.5|4202.45|4202.45|0
1638801820000|2021-12-06 14:43:40|4202.98|4202.98|4203.68|4203.68|4203.68|4203.68|4202.98|4202.98|0
1638801830000|2021-12-06 14:43:50|4203.33|4203.33|4203.33|4203.33|4203.49|4203.49|4203.33|4203.33|0
1638801840000|2021-12-06 14:44:00|4203.15|4203.15|4202.8|4202.8|4203.15|4203.15|4202.45|4202.45|0
1638801850000|2021-12-06 14:44:10|4203.48|4203.48|4204.35|4204.35|4204.35|4204.35|4203.48|4203.48|0
1638801870000|2021-12-06 14:44:30|4204.51|4204.51|4204.1|4204.1|4204.86|4204.86|4203.99|4203.99|0
1638801880000|2021-12-06 14:44:40|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|4204.28|0
1638801890000|2021-12-06 14:44:50|4204.96|4204.96|4204.08|4204.08|4204.96|4204.96|4204.08|4204.08|0
1638801920000|2021-12-06 14:45:20|4203.03|4203.03|4202.85|4202.85|4203.03|4203.03|4202.85|4202.85|0
1638801930000|2021-12-06 14:45:30|4203.38|4203.38|4200.3|4200.3|4203.38|4203.38|4200.3|4200.3|0
1638801940000|2021-12-06 14:45:40|4199.62|4199.62|4200.15|4200.15|4200.15|4200.15|4199.62|4199.62|0
1638801960000|2021-12-06 14:46:00|4200.32|4200.32|4199.97|4199.97|4200.32|4200.32|4199.97|4199.97|0
1638801980000|2021-12-06 14:46:20|4200.65|4200.65|4202.38|4202.38|4202.38|4202.38|4200.65|4200.65|0
1638802000000|2021-12-06 14:46:40|4203.6|4203.6|4203.84|4203.84|4203.84|4203.84|4203.6|4203.6|0
1638802020000|2021-12-06 14:47:00|4204.89|4204.89|4205.92|4205.92|4205.92|4205.92|4204.89|4204.89|0
1638802040000|2021-12-06 14:47:20|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|4206.62|0
1638802050000|2021-12-06 14:47:30|4205.94|4205.94|4206.1|4206.1|4206.1|4206.1|4205.94|4205.94|0
1638802060000|2021-12-06 14:47:40|4207.3|4207.3|4207.48|4207.48|4207.48|4207.48|4207.3|4207.3|0
1638802070000|2021-12-06 14:47:50|4207.65|4207.65|4207.83|4207.83|4208.53|4208.53|4207.13|4207.13|0
1638802080000|2021-12-06 14:48:00|4207.48|4207.48|4208.18|4208.18|4208.18|4208.18|4207.3|4207.3|0
1638802090000|2021-12-06 14:48:10|4207.83|4207.83|4208.5|4208.5|4208.5|4208.5|4207.83|4207.83|0
1638802100000|2021-12-06 14:48:20|4207.83|4207.83|4206.6|4206.6|4207.83|4207.83|4206.6|4206.6|0
1638802110000|2021-12-06 14:48:30|4205.93|4205.93|4204.9|4204.9|4205.93|4205.93|4204.9|4204.9|0
1638802120000|2021-12-06 14:48:40|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|4205.07|0
1638802130000|2021-12-06 14:48:50|4204.55|4204.55|4204.9|4204.9|4204.9|4204.9|4204.55|4204.55|0
1638802140000|2021-12-06 14:49:00|4205.58|4205.58|4205.07|4205.07|4206.1|4206.1|4205.07|4205.07|0
1638802170000|2021-12-06 14:49:30|4204.54|4204.54|4202.64|4202.64|4204.54|4204.54|4202.64|4202.64|0
1638802180000|2021-12-06 14:49:40|4202.47|4202.47|4202.65|4202.65|4202.65|4202.65|4202.47|4202.47|0
1638802190000|2021-12-06 14:49:50|4202.82|4202.82|4203.5|4203.5|4203.5|4203.5|4202.82|4202.82|0
1638802210000|2021-12-06 14:50:10|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|4202.82|0
1638802220000|2021-12-06 14:50:20|4203.7|4203.7|4204.55|4204.55|4204.55|4204.55|4203.7|4203.7|0
1638802230000|2021-12-06 14:50:30|4204.73|4204.73|4204.1|4204.1|4204.78|4204.78|4204.1|4204.1|0
1638802240000|2021-12-06 14:50:40|4204.98|4204.98|4205.16|4205.16|4205.16|4205.16|4204.98|4204.98|0
1638802250000|2021-12-06 14:50:50|4205.68|4205.68|4205.95|4205.95|4205.95|4205.95|4205.68|4205.68|0
1638802260000|2021-12-06 14:51:00|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|4205.6|0
1638802270000|2021-12-06 14:51:10|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|4205.78|0
1638802280000|2021-12-06 14:51:20|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|0
1638802290000|2021-12-06 14:51:30|4206.98|4206.98|4207.08|4207.08|4207.78|4207.78|4206.98|4206.98|0
1638802300000|2021-12-06 14:51:40|4206.91|4206.91|4207.08|4207.08|4207.08|4207.08|4206.91|4206.91|0
1638802320000|2021-12-06 14:52:00|4207.78|4207.78|4208.64|4208.64|4208.64|4208.64|4207.78|4207.78|0
1638802330000|2021-12-06 14:52:10|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|0
1638802340000|2021-12-06 14:52:20|4208.7|4208.7|4209.57|4209.57|4209.57|4209.57|4208.7|4208.7|0
1638802350000|2021-12-06 14:52:30|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|4210.25|0
1638802360000|2021-12-06 14:52:40|4209.57|4209.57|4208.55|4208.55|4209.57|4209.57|4208.55|4208.55|0
1638802370000|2021-12-06 14:52:50|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|4209.22|0
1638802390000|2021-12-06 14:53:10|4209.37|4209.37|4209.08|4209.08|4209.37|4209.37|4209.08|4209.08|0
1638802400000|2021-12-06 14:53:20|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|4209.78|0
1638802420000|2021-12-06 14:53:40|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|4209.6|0
1638802440000|2021-12-06 14:54:00|4210.28|4210.28|4211.65|4211.65|4211.65|4211.65|4210.28|4210.28|0
1638802450000|2021-12-06 14:54:10|4212.01|4212.01|4211.48|4211.48|4212.01|4212.01|4211.48|4211.48|0
1638802460000|2021-12-06 14:54:20|4211.13|4211.13|4210.45|4210.45|4211.13|4211.13|4210.45|4210.45|0
1638802470000|2021-12-06 14:54:30|4211.13|4211.13|4210.43|4210.43|4211.13|4211.13|4210.43|4210.43|0
1638802480000|2021-12-06 14:54:40|4209.75|4209.75|4209.23|4209.23|4209.75|4209.75|4209.23|4209.23|0
1638802500000|2021-12-06 14:55:00|4209.05|4209.05|4208.19|4208.19|4209.05|4209.05|4208.19|4208.19|0
1638802520000|2021-12-06 14:55:20|4208.54|4208.54|4208.54|4208.54|4208.54|4208.54|4208.54|4208.54|0
1638802540000|2021-12-06 14:55:40|4209.21|4209.21|4209.89|4209.89|4209.89|4209.89|4209.21|4209.21|0
1638802550000|2021-12-06 14:55:50|4210.41|4210.41|4210.06|4210.06|4210.41|4210.41|4210.06|4210.06|0
1638802560000|2021-12-06 14:56:00|4210.76|4210.76|4210.76|4210.76|4210.76|4210.76|4210.76|4210.76|0
1638802600000|2021-12-06 14:56:40|4210.88|4210.88|4210.88|4210.88|4210.88|4210.88|4210.88|4210.88|0
1638802610000|2021-12-06 14:56:50|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|4211.06|0
1638802620000|2021-12-06 14:57:00|4211.76|4211.76|4211.61|4211.61|4211.76|4211.76|4211.61|4211.61|0
1638802640000|2021-12-06 14:57:20|4211.45|4211.45|4211.96|4211.96|4211.96|4211.96|4211.29|4211.29|0
1638802650000|2021-12-06 14:57:30|4212.14|4212.14|4211.43|4211.43|4212.14|4212.14|4211.43|4211.43|0
1638802660000|2021-12-06 14:57:40|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|4211.61|0
1638802670000|2021-12-06 14:57:50|4211.45|4211.45|4211.45|4211.45|4211.45|4211.45|4211.45|4211.45|0
1638802680000|2021-12-06 14:58:00|4211.62|4211.62|4211.92|4211.92|4211.92|4211.92|4211.62|4211.62|0
1638802690000|2021-12-06 14:58:10|4212.27|4212.27|4210.89|4210.89|4212.27|4212.27|4210.89|4210.89|0
1638802700000|2021-12-06 14:58:20|4211.04|4211.04|4211.21|4211.21|4211.21|4211.21|4211.04|4211.04|0
1638802720000|2021-12-06 14:58:40|4211.38|4211.38|4211.9|4211.9|4212.08|4212.08|4211.38|4211.38|0
1638802750000|2021-12-06 14:59:10|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|4211.55|0
1638802780000|2021-12-06 14:59:40|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|4211.71|0
1638802790000|2021-12-06 14:59:50|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|0
1638802800000|2021-12-06 15:00:00|4211.91|4211.91|4212.43|4212.43|4212.78|4212.78|4211.91|4211.91|0
1638802820000|2021-12-06 15:00:20|4212.29|4212.29|4212.29|4212.29|4212.29|4212.29|4211.23|4211.23|0
1638802830000|2021-12-06 15:00:30|4212.81|4212.81|4212.47|4212.47|4212.81|4212.81|4212.47|4212.47|0
1638802840000|2021-12-06 15:00:40|4213|4213|4212.88|4212.88|4213|4213|4212.88|4212.88|0
1638802850000|2021-12-06 15:00:50|4214.44|4214.44|4214.44|4214.44|4214.44|4214.44|4214.44|4214.44|0
1638802860000|2021-12-06 15:01:00|4214.6|4214.6|4216.22|4216.22|4216.22|4216.22|4214.6|4214.6|0
1638802870000|2021-12-06 15:01:10|4216.92|4216.92|4216.57|4216.57|4216.92|4216.92|4216.57|4216.57|0
1638802880000|2021-12-06 15:01:20|4216.39|4216.39|4216.39|4216.39|4216.39|4216.39|4216.39|4216.39|0
1638802890000|2021-12-06 15:01:30|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|4216.55|0
1638802900000|2021-12-06 15:01:40|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|4216.2|0
1638802920000|2021-12-06 15:02:00|4216.03|4216.03|4214.65|4214.65|4216.03|4216.03|4214.65|4214.65|0
1638802930000|2021-12-06 15:02:10|4214.83|4214.83|4214.65|4214.65|4214.83|4214.83|4214.65|4214.65|0
1638802940000|2021-12-06 15:02:20|4214.47|4214.47|4214.47|4214.47|4214.47|4214.47|4214.47|4214.47|0
1638802950000|2021-12-06 15:02:30|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|4215.15|0
1638802960000|2021-12-06 15:02:40|4214.97|4214.97|4214.62|4214.62|4214.97|4214.97|4214.62|4214.62|0
1638802970000|2021-12-06 15:02:50|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|4214.3|0
1638802980000|2021-12-06 15:03:00|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|4213.62|0
1638802990000|2021-12-06 15:03:10|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|4214.5|0
1638803000000|2021-12-06 15:03:20|4213.97|4213.97|4213.97|4213.97|4213.97|4213.97|4213.97|4213.97|0
1638803010000|2021-12-06 15:03:30|4214.5|4214.5|4214.32|4214.32|4214.5|4214.5|4214.32|4214.32|0
1638803020000|2021-12-06 15:03:40|4214.15|4214.15|4213.97|4213.97|4214.15|4214.15|4213.97|4213.97|0
1638803050000|2021-12-06 15:04:10|4213.62|4213.62|4213.91|4213.91|4213.91|4213.91|4213.27|4213.27|0
1638803070000|2021-12-06 15:04:30|4213.97|4213.97|4217.25|4217.25|4217.25|4217.25|4213.97|4213.97|0
1638803100000|2021-12-06 15:05:00|4217.92|4217.92|4217.71|4217.71|4218.41|4218.41|4217.71|4217.71|0
1638803110000|2021-12-06 15:05:10|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|4217.19|0
1638803120000|2021-12-06 15:05:20|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|4217.54|0
1638803130000|2021-12-06 15:05:30|4218.21|4218.21|4218.89|4218.89|4218.89|4218.89|4218.21|4218.21|0
1638803140000|2021-12-06 15:05:40|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|4218.21|0
1638803150000|2021-12-06 15:05:50|4218.36|4218.36|4219.03|4219.03|4219.03|4219.03|4218.36|4218.36|0
1638803160000|2021-12-06 15:06:00|4218.36|4218.36|4218.51|4218.51|4218.51|4218.51|4218.36|4218.36|0
1638803170000|2021-12-06 15:06:10|4217.83|4217.83|4218.51|4218.51|4218.51|4218.51|4217.83|4217.83|0
1638803180000|2021-12-06 15:06:20|4219.21|4219.21|4219.03|4219.03|4219.21|4219.21|4219.03|4219.03|0
1638803190000|2021-12-06 15:06:30|4219.91|4219.91|4220.26|4220.26|4220.26|4220.26|4219.91|4219.91|0
1638803210000|2021-12-06 15:06:50|4220.44|4220.44|4221.49|4221.49|4221.49|4221.49|4220.44|4220.44|0
1638803220000|2021-12-06 15:07:00|4220.44|4220.44|4220.79|4220.79|4221.14|4221.14|4220.26|4220.26|0
1638803230000|2021-12-06 15:07:10|4220.95|4220.95|4220.95|4220.95|4220.95|4220.95|4220.77|4220.77|0
1638803240000|2021-12-06 15:07:20|4221.65|4221.65|4222.5|4222.5|4222.5|4222.5|4221.65|4221.65|0
1638803250000|2021-12-06 15:07:30|4222.71|4222.71|4222.04|4222.04|4223.24|4223.24|4222.04|4222.04|0
1638803260000|2021-12-06 15:07:40|4222.56|4222.56|4222.56|4222.56|4222.56|4222.56|4222.56|4222.56|0
1638803280000|2021-12-06 15:08:00|4223.24|4223.24|4223.59|4223.59|4224.47|4224.47|4223.24|4223.24|0
1638803290000|2021-12-06 15:08:10|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|4223.41|0
1638803300000|2021-12-06 15:08:20|4224.12|4224.12|4224.29|4224.29|4224.29|4224.29|4224.12|4224.12|0
1638803320000|2021-12-06 15:08:40|4223.94|4223.94|4224.5|4224.5|4224.5|4224.5|4223.82|4223.82|0
1638803330000|2021-12-06 15:08:50|4224.55|4224.55|4224.33|4224.33|4224.55|4224.55|4224.33|4224.33|0
1638803350000|2021-12-06 15:09:10|4224.16|4224.16|4223.63|4223.63|4224.16|4224.16|4222.41|4222.41|0
1638803360000|2021-12-06 15:09:20|4223.78|4223.78|4224.31|4224.31|4224.31|4224.31|4223.78|4223.78|0
1638803370000|2021-12-06 15:09:30|4225.36|4225.36|4226.03|4226.03|4226.03|4226.03|4225.36|4225.36|0
1638803380000|2021-12-06 15:09:40|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|0
1638803390000|2021-12-06 15:09:50|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|4225.86|0
1638803400000|2021-12-06 15:10:00|4225.68|4225.68|4226.03|4226.03|4226.03|4226.03|4225.68|4225.68|0
1638803420000|2021-12-06 15:10:20|4226.2|4226.2|4228.11|4228.11|4228.11|4228.11|4226.2|4226.2|0
1638803430000|2021-12-06 15:10:30|4228.46|4228.46|4229.51|4229.51|4229.51|4229.51|4228.46|4228.46|0
1638803440000|2021-12-06 15:10:40|4228.83|4228.83|4227.78|4227.78|4228.83|4228.83|4227.78|4227.78|0
1638803450000|2021-12-06 15:10:50|4228.13|4228.13|4227.47|4227.47|4228.48|4228.48|4226.42|4226.42|0
1638803460000|2021-12-06 15:11:00|4227.64|4227.64|4228.17|4228.17|4228.17|4228.17|4227.29|4227.29|0
1638803470000|2021-12-06 15:11:10|4228.85|4228.85|4228.32|4228.32|4228.85|4228.85|4228.32|4228.32|0
1638803480000|2021-12-06 15:11:20|4227.97|4227.97|4227.81|4227.81|4227.97|4227.97|4227.81|4227.81|0
1638803490000|2021-12-06 15:11:30|4227.63|4227.63|4227.63|4227.63|4227.63|4227.63|4227.63|4227.63|0
1638803500000|2021-12-06 15:11:40|4227.98|4227.98|4228.33|4228.33|4229.03|4229.03|4227.98|4227.98|0
1638803510000|2021-12-06 15:11:50|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|4229.21|0
1638803520000|2021-12-06 15:12:00|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|4229.03|0
1638803530000|2021-12-06 15:12:10|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|4228.36|0
1638803540000|2021-12-06 15:12:20|4229.24|4229.24|4229.56|4229.56|4229.56|4229.56|4228.88|4228.88|0
1638803560000|2021-12-06 15:12:40|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|0
1638803580000|2021-12-06 15:13:00|4230.09|4230.09|4229.21|4229.21|4230.09|4230.09|4229.21|4229.21|0
1638803600000|2021-12-06 15:13:20|4229.38|4229.38|4231.15|4231.15|4231.15|4231.15|4229.38|4229.38|0
1638803610000|2021-12-06 15:13:30|4232.9|4232.9|4232.9|4232.9|4232.9|4232.9|4232.9|4232.9|0
1638803620000|2021-12-06 15:13:40|4238.86|4238.86|4232.84|4232.84|4238.86|4238.86|4232.84|4232.84|0
1638803630000|2021-12-06 15:13:50|4231.96|4231.96|4233.54|4233.54|4233.71|4233.71|4231.96|4231.96|0
1638803640000|2021-12-06 15:14:00|4233.89|4233.89|4234.06|4234.06|4234.06|4234.06|4233.89|4233.89|0
1638803660000|2021-12-06 15:14:20|4234.24|4234.24|4233.19|4233.19|4234.24|4234.24|4232.84|4232.84|0
1638803670000|2021-12-06 15:14:30|4233.42|4233.42|4232.4|4232.4|4233.42|4233.42|4232.4|4232.4|0
1638803680000|2021-12-06 15:14:40|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|4231.72|0
1638803690000|2021-12-06 15:14:50|4231.19|4231.19|4229.97|4229.97|4231.19|4231.19|4229.97|4229.97|0
1638803700000|2021-12-06 15:15:00|4231.19|4231.19|4229.97|4229.97|4231.19|4231.19|4229.79|4229.79|0
1638803710000|2021-12-06 15:15:10|4230.49|4230.49|4229.47|4229.47|4230.84|4230.84|4229.47|4229.47|0
1638803720000|2021-12-06 15:15:20|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|4230.17|0
1638803730000|2021-12-06 15:15:30|4230.52|4230.52|4231.04|4231.04|4231.04|4231.04|4230.52|4230.52|0
1638803740000|2021-12-06 15:15:40|4231.22|4231.22|4231.64|4231.64|4231.64|4231.64|4231.22|4231.22|0
1638803750000|2021-12-06 15:15:50|4231.47|4231.47|4231.42|4231.42|4231.47|4231.47|4230.72|4230.72|0
1638803760000|2021-12-06 15:16:00|4231.94|4231.94|4231.77|4231.77|4232|4232|4231.42|4231.42|0
1638803770000|2021-12-06 15:16:10|4231.24|4231.24|4231.07|4231.07|4231.24|4231.24|4231.07|4231.07|0
1638803780000|2021-12-06 15:16:20|4231.24|4231.24|4231.07|4231.07|4231.24|4231.24|4231.07|4231.07|0
1638803790000|2021-12-06 15:16:30|4231.74|4231.74|4231.92|4231.92|4231.92|4231.92|4231.74|4231.74|0
1638803800000|2021-12-06 15:16:40|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|4231.39|0
1638803810000|2021-12-06 15:16:50|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|0
1638803820000|2021-12-06 15:17:00|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|4230.75|0
1638803830000|2021-12-06 15:17:10|4230.07|4230.07|4228.92|4228.92|4230.07|4230.07|4228.92|4228.92|0
1638803840000|2021-12-06 15:17:20|4228.86|4228.86|4228.51|4228.51|4228.86|4228.86|4228.34|4228.34|0
1638803860000|2021-12-06 15:17:40|4228.16|4228.16|4227.31|4227.31|4228.16|4228.16|4227.31|4227.31|0
1638803880000|2021-12-06 15:18:00|4227.84|4227.84|4228.19|4228.19|4228.19|4228.19|4227.84|4227.84|0
1638803890000|2021-12-06 15:18:10|4228.54|4228.54|4228.89|4228.89|4229.24|4229.24|4228.19|4228.19|0
1638803900000|2021-12-06 15:18:20|4229.24|4229.24|4228.99|4228.99|4229.24|4229.24|4228.56|4228.56|0
1638803930000|2021-12-06 15:18:50|4228.81|4228.81|4228.81|4228.81|4228.81|4228.81|4228.81|4228.81|0
1638803950000|2021-12-06 15:19:10|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|4227.93|4227.93|0
1638803960000|2021-12-06 15:19:20|4227.93|4227.93|4228.61|4228.61|4228.61|4228.61|4227.93|4227.93|0
1638803970000|2021-12-06 15:19:30|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|4228.96|0
1638803980000|2021-12-06 15:19:40|4228.61|4228.61|4228.96|4228.96|4228.96|4228.96|4228.61|4228.61|0
1638804000000|2021-12-06 15:20:00|4228.38|4228.38|4228.38|4228.38|4228.38|4228.38|4227.7|4227.7|0
1638804010000|2021-12-06 15:20:10|4228.54|4228.54|4228.5|4228.5|4228.62|4228.62|4228.38|4228.38|0
1638804030000|2021-12-06 15:20:30|4229.02|4229.02|4229.19|4229.19|4229.19|4229.19|4229.02|4229.02|0
1638804040000|2021-12-06 15:20:40|4228.84|4228.84|4229.19|4229.19|4229.19|4229.19|4228.84|4228.84|0
1638804050000|2021-12-06 15:20:50|4229.35|4229.35|4228.68|4228.68|4229.35|4229.35|4228.68|4228.68|0
1638804060000|2021-12-06 15:21:00|4228|4228|4228|4228|4228|4228|4228|4228|0
1638804080000|2021-12-06 15:21:20|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|4227.83|0
1638804090000|2021-12-06 15:21:30|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|4227.67|0
1638804120000|2021-12-06 15:22:00|4226.99|4226.99|4225.59|4225.59|4226.99|4226.99|4225.59|4225.59|0
1638804130000|2021-12-06 15:22:10|4225.44|4225.44|4226.64|4226.64|4226.64|4226.64|4225.44|4225.44|0
1638804140000|2021-12-06 15:22:20|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|0
1638804180000|2021-12-06 15:23:00|4225.92|4225.92|4225.8|4225.8|4225.92|4225.92|4225.8|4225.8|0
1638804190000|2021-12-06 15:23:10|4226.47|4226.47|4226.36|4226.36|4226.71|4226.71|4225.13|4225.13|0
1638804200000|2021-12-06 15:23:20|4226.52|4226.52|4226.7|4226.7|4226.7|4226.7|4225.99|4225.99|0
1638804210000|2021-12-06 15:23:30|4227.22|4227.22|4227.57|4227.57|4227.57|4227.57|4227.22|4227.22|0
1638804220000|2021-12-06 15:23:40|4228.1|4228.1|4227.4|4227.4|4228.1|4228.1|4227.4|4227.4|0
1638804240000|2021-12-06 15:24:00|4227.75|4227.75|4228.1|4228.1|4228.1|4228.1|4227.75|4227.75|0
1638804250000|2021-12-06 15:24:10|4228.27|4228.27|4228.45|4228.45|4228.45|4228.45|4228.27|4228.27|0
1638804260000|2021-12-06 15:24:20|4228.61|4228.61|4228.61|4228.61|4228.96|4228.96|4228.61|4228.61|0
1638804270000|2021-12-06 15:24:30|4227.93|4227.93|4227.86|4227.86|4228.04|4228.04|4227.86|4227.86|0
1638804280000|2021-12-06 15:24:40|4227.16|4227.16|4225.61|4225.61|4227.34|4227.34|4225.61|4225.61|0
1638804290000|2021-12-06 15:24:50|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|4225.08|0
1638804300000|2021-12-06 15:25:00|4224.91|4224.91|4225.43|4225.43|4225.61|4225.61|4224.91|4224.91|0
1638804310000|2021-12-06 15:25:10|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|4225.27|0
1638804320000|2021-12-06 15:25:20|4226.15|4226.15|4231.23|4231.23|4231.23|4231.23|4226.15|4226.15|0
1638804330000|2021-12-06 15:25:30|4231.58|4231.58|4232.08|4232.08|4232.08|4232.08|4231.41|4231.41|0
1638804340000|2021-12-06 15:25:40|4231.91|4231.91|4236.94|4236.94|4237.62|4237.62|4231.91|4231.91|0
1638804350000|2021-12-06 15:25:50|4236.59|4236.59|4237.29|4237.29|4237.99|4237.99|4236.59|4236.59|0
1638804360000|2021-12-06 15:26:00|4236.41|4236.41|4236.88|4236.88|4236.88|4236.88|4236.41|4236.41|0
1638804370000|2021-12-06 15:26:10|4237.41|4237.41|4236.88|4236.88|4237.41|4237.41|4236.88|4236.88|0
1638804380000|2021-12-06 15:26:20|4237.56|4237.56|4240.36|4240.36|4240.36|4240.36|4237.56|4237.56|0
1638804390000|2021-12-06 15:26:30|4240.89|4240.89|4240.36|4240.36|4241.06|4241.06|4240.36|4240.36|0
1638804400000|2021-12-06 15:26:40|4241.06|4241.06|4241.24|4241.24|4241.24|4241.24|4241.06|4241.06|0
1638804410000|2021-12-06 15:26:50|4240.54|4240.54|4241.36|4241.36|4241.36|4241.36|4240.01|4240.01|0
1638804420000|2021-12-06 15:27:00|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|0
1638804430000|2021-12-06 15:27:10|4241.07|4241.07|4240.55|4240.55|4241.07|4241.07|4240.55|4240.55|0
1638804440000|2021-12-06 15:27:20|4241.07|4241.07|4240.02|4240.02|4241.07|4241.07|4240.02|4240.02|0
1638804450000|2021-12-06 15:27:30|4238.97|4238.97|4238.29|4238.29|4238.97|4238.97|4238.29|4238.29|0
1638804460000|2021-12-06 15:27:40|4237.59|4237.59|4237.78|4237.78|4237.78|4237.78|4236.9|4236.9|0
1638804470000|2021-12-06 15:27:50|4239.18|4239.18|4239.18|4239.18|4239.18|4239.18|4239.18|4239.18|0
1638804480000|2021-12-06 15:28:00|4238.65|4238.65|4239.18|4239.18|4239.18|4239.18|4238.48|4238.48|0
1638804490000|2021-12-06 15:28:10|4239|4239|4238.99|4238.99|4239.18|4239.18|4238.83|4238.83|0
1638804500000|2021-12-06 15:28:20|4238.83|4238.83|4238.81|4238.81|4239.16|4239.16|4238.81|4238.81|0
1638804520000|2021-12-06 15:28:40|4238.63|4238.63|4236.58|4236.58|4238.63|4238.63|4236.58|4236.58|0
1638804540000|2021-12-06 15:29:00|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|4236.4|0
1638804550000|2021-12-06 15:29:10|4236.05|4236.05|4237.45|4237.45|4237.45|4237.45|4236.05|4236.05|0
1638804560000|2021-12-06 15:29:20|4238.13|4238.13|4238.13|4238.13|4238.13|4238.13|4238.13|4238.13|0
1638804570000|2021-12-06 15:29:30|4239.18|4239.18|4239.68|4239.68|4239.68|4239.68|4239.01|4239.01|0
1638804580000|2021-12-06 15:29:40|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|4240.21|0
1638804590000|2021-12-06 15:29:50|4239.53|4239.53|4239.65|4239.65|4239.65|4239.65|4239.53|4239.53|0
1638804610000|2021-12-06 15:30:10|4239.12|4239.12|4239.12|4239.12|4239.12|4239.12|4239.12|4239.12|0
1638804630000|2021-12-06 15:30:30|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|4238.95|0
1638804640000|2021-12-06 15:30:40|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|0
1638804650000|2021-12-06 15:30:50|4239.12|4239.12|4238.77|4238.77|4239.12|4239.12|4238.77|4238.77|0
1638804660000|2021-12-06 15:31:00|4238.92|4238.92|4238.92|4238.92|4239.1|4239.1|4238.92|4238.92|0
1638804670000|2021-12-06 15:31:10|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|4239.1|0
1638804690000|2021-12-06 15:31:30|4239.45|4239.45|4239.45|4239.45|4239.45|4239.45|4239.45|4239.45|0
1638804720000|2021-12-06 15:32:00|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|4238.77|0
1638804730000|2021-12-06 15:32:10|4238.95|4238.95|4238.77|4238.77|4238.95|4238.95|4238.77|4238.77|0
1638804740000|2021-12-06 15:32:20|4238.44|4238.44|4238.18|4238.18|4238.44|4238.44|4238.18|4238.18|0
1638804750000|2021-12-06 15:32:30|4237.85|4237.85|4238.01|4238.01|4238.01|4238.01|4237.85|4237.85|0
1638804760000|2021-12-06 15:32:40|4237.66|4237.66|4237.49|4237.49|4237.66|4237.66|4237.49|4237.49|0
1638804770000|2021-12-06 15:32:50|4236.11|4236.11|4235.93|4235.93|4236.11|4236.11|4235.93|4235.93|0
1638804780000|2021-12-06 15:33:00|4236.28|4236.28|4236.46|4236.46|4236.46|4236.46|4236.28|4236.28|0
1638804790000|2021-12-06 15:33:10|4236.62|4236.62|4236.95|4236.95|4236.95|4236.95|4236.62|4236.62|0
1638804800000|2021-12-06 15:33:20|4236.62|4236.62|4235.75|4235.75|4236.62|4236.62|4235.75|4235.75|0
1638804810000|2021-12-06 15:33:30|4235.22|4235.22|4234.69|4234.69|4235.22|4235.22|4234.69|4234.69|0
1638804830000|2021-12-06 15:33:50|4234.43|4234.43|4233.91|4233.91|4234.43|4234.43|4233.91|4233.91|0
1638804850000|2021-12-06 15:34:10|4233.38|4233.38|4233.38|4233.38|4233.38|4233.38|4233.38|4233.38|0
1638804890000|2021-12-06 15:34:50|4231.8|4231.8|4231.12|4231.12|4231.8|4231.8|4230.77|4230.77|0
1638804900000|2021-12-06 15:35:00|4231.64|4231.64|4230.55|4230.55|4231.64|4231.64|4230.55|4230.55|0
1638804910000|2021-12-06 15:35:10|4230.5|4230.5|4230.87|4230.87|4230.87|4230.87|4230.34|4230.34|0
1638804940000|2021-12-06 15:35:40|4230.34|4230.34|4230.55|4230.55|4230.6|4230.6|4230.34|4230.34|0
1638804960000|2021-12-06 15:36:00|4230.34|4230.34|4233.12|4233.12|4233.12|4233.12|4230.34|4230.34|0
1638804970000|2021-12-06 15:36:10|4233.33|4233.33|4233.33|4233.33|4233.33|4233.33|4233.33|4233.33|0
1638804980000|2021-12-06 15:36:20|4233.51|4233.51|4233.51|4233.51|4233.51|4233.51|4233.51|4233.51|0
1638804990000|2021-12-06 15:36:30|4232.8|4232.8|4233.33|4233.33|4233.33|4233.33|4232.8|4232.8|0
1638805010000|2021-12-06 15:36:50|4232.63|4232.63|4231.93|4231.93|4232.63|4232.63|4231.4|4231.4|0
1638805020000|2021-12-06 15:37:00|4231.25|4231.25|4230.73|4230.73|4231.25|4231.25|4230.55|4230.55|0
1638805030000|2021-12-06 15:37:10|4231.4|4231.4|4233.28|4233.28|4233.28|4233.28|4231.4|4231.4|0
1638805040000|2021-12-06 15:37:20|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|0
1638805050000|2021-12-06 15:37:30|4235.03|4235.03|4235.56|4235.56|4235.56|4235.56|4235.03|4235.03|0
1638805060000|2021-12-06 15:37:40|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|0
1638805070000|2021-12-06 15:37:50|4234.68|4234.68|4234.33|4234.33|4234.68|4234.68|4234.33|4234.33|0
1638805090000|2021-12-06 15:38:10|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|0
1638805100000|2021-12-06 15:38:20|4235.73|4235.73|4236.44|4236.44|4236.44|4236.44|4235.73|4235.73|0
1638805110000|2021-12-06 15:38:30|4236.61|4236.61|4236.61|4236.61|4236.61|4236.61|4236.61|4236.61|0
1638805120000|2021-12-06 15:38:40|4236.96|4236.96|4236.96|4236.96|4236.96|4236.96|4236.96|4236.96|0
1638805140000|2021-12-06 15:39:00|4236.61|4236.61|4234.51|4234.51|4236.61|4236.61|4234.51|4234.51|0
1638805150000|2021-12-06 15:39:10|4235.03|4235.03|4234.51|4234.51|4235.03|4235.03|4234.51|4234.51|0
1638805160000|2021-12-06 15:39:20|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|4234.86|0
1638805170000|2021-12-06 15:39:30|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|0
1638805180000|2021-12-06 15:39:40|4235.89|4235.89|4236.78|4236.78|4236.78|4236.78|4235.89|4235.89|0
1638805190000|2021-12-06 15:39:50|4237.13|4237.13|4239.21|4239.21|4239.21|4239.21|4237.13|4237.13|0
1638805200000|2021-12-06 15:40:00|4239.03|4239.03|4238.68|4238.68|4239.03|4239.03|4238.68|4238.68|0
1638805230000|2021-12-06 15:40:30|4239.03|4239.03|4239.03|4239.03|4239.03|4239.03|4239.03|4239.03|0
1638805240000|2021-12-06 15:40:40|4238.51|4238.51|4238.86|4238.86|4238.86|4238.86|4238.51|4238.51|0
1638805250000|2021-12-06 15:40:50|4238.68|4238.68|4241.65|4241.65|4241.65|4241.65|4238.36|4238.36|0
1638805270000|2021-12-06 15:41:10|4242.18|4242.18|4241.79|4241.79|4242.32|4242.32|4241.79|4241.79|0
1638805280000|2021-12-06 15:41:20|4241.44|4241.44|4240.91|4240.91|4241.44|4241.44|4240.91|4240.91|0
1638805290000|2021-12-06 15:41:30|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|4239.51|0
1638805300000|2021-12-06 15:41:40|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|4238.84|0
1638805310000|2021-12-06 15:41:50|4238.16|4238.16|4237.46|4237.46|4238.16|4238.16|4237.46|4237.46|0
1638805320000|2021-12-06 15:42:00|4237.28|4237.28|4236.58|4236.58|4237.28|4237.28|4236.58|4236.58|0
1638805330000|2021-12-06 15:42:10|4236.48|4236.48|4237.18|4237.18|4237.18|4237.18|4236.48|4236.48|0
1638805340000|2021-12-06 15:42:20|4237.34|4237.34|4237.99|4237.99|4238.04|4238.04|4237.34|4237.34|0
1638805390000|2021-12-06 15:43:10|4238.2|4238.2|4238.2|4238.2|4238.2|4238.2|4238.2|4238.2|0
1638805400000|2021-12-06 15:43:20|4237.85|4237.85|4236.18|4236.18|4237.85|4237.85|4236.18|4236.18|0
1638805410000|2021-12-06 15:43:30|4236|4236|4236|4236|4236|4236|4236|4236|0
1638805420000|2021-12-06 15:43:40|4235.33|4235.33|4234.87|4234.87|4235.33|4235.33|4234.87|4234.87|0
1638805430000|2021-12-06 15:43:50|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|4233.99|0
1638805440000|2021-12-06 15:44:00|4234.17|4234.17|4233.99|4233.99|4234.17|4234.17|4233.47|4233.47|0
1638805450000|2021-12-06 15:44:10|4235.05|4235.05|4234.87|4234.87|4235.05|4235.05|4234.87|4234.87|0
1638805470000|2021-12-06 15:44:30|4234.34|4234.34|4233.82|4233.82|4234.34|4234.34|4233.82|4233.82|0
1638805500000|2021-12-06 15:45:00|4233.99|4233.99|4232.79|4232.79|4233.99|4233.99|4232.79|4232.79|0
1638805510000|2021-12-06 15:45:10|4232.32|4232.32|4232.27|4232.27|4232.32|4232.32|4232.27|4232.27|0
1638805520000|2021-12-06 15:45:20|4232.62|4232.62|4232.97|4232.97|4232.97|4232.97|4232.62|4232.62|0
1638805530000|2021-12-06 15:45:30|4233.13|4233.13|4232.97|4232.97|4233.13|4233.13|4232.97|4232.97|0
1638805560000|2021-12-06 15:46:00|4233.14|4233.14|4233.67|4233.67|4233.67|4233.67|4233.14|4233.14|0
1638805580000|2021-12-06 15:46:20|4233.84|4233.84|4235.42|4235.42|4235.42|4235.42|4233.84|4233.84|0
1638805590000|2021-12-06 15:46:30|4235.25|4235.25|4235.92|4235.92|4235.92|4235.92|4235.25|4235.25|0
1638805610000|2021-12-06 15:46:50|4236.45|4236.45|4236.62|4236.62|4236.62|4236.62|4236.45|4236.45|0
1638805620000|2021-12-06 15:47:00|4236.45|4236.45|4235.75|4235.75|4236.45|4236.45|4235.22|4235.22|0
1638805630000|2021-12-06 15:47:10|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|0
1638805640000|2021-12-06 15:47:20|4234.87|4234.87|4234.87|4234.87|4234.87|4234.87|4234.87|4234.87|0
1638805670000|2021-12-06 15:47:50|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|0
1638805680000|2021-12-06 15:48:00|4235.26|4235.26|4234.73|4234.73|4235.26|4235.26|4234.55|4234.55|0
1638805690000|2021-12-06 15:48:10|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|0
1638805700000|2021-12-06 15:48:20|4235.26|4235.26|4234.91|4234.91|4235.26|4235.26|4234.91|4234.91|0
1638805710000|2021-12-06 15:48:30|4235.61|4235.61|4235.28|4235.28|4235.61|4235.61|4234.93|4234.93|0
1638805720000|2021-12-06 15:48:40|4235.44|4235.44|4236.23|4236.23|4236.23|4236.23|4235.44|4235.44|0
1638805740000|2021-12-06 15:49:00|4236.41|4236.41|4236.41|4236.41|4236.41|4236.41|4236.41|4236.41|0
1638805750000|2021-12-06 15:49:10|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|4236.93|0
1638805760000|2021-12-06 15:49:20|4237.29|4237.29|4238.49|4238.49|4238.49|4238.49|4237.29|4237.29|0
1638805770000|2021-12-06 15:49:30|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|4237.96|0
1638805780000|2021-12-06 15:49:40|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|4237.43|0
1638805800000|2021-12-06 15:50:00|4237.96|4237.96|4237.79|4237.79|4237.96|4237.96|4237.61|4237.61|0
1638805810000|2021-12-06 15:50:10|4237.94|4237.94|4238.12|4238.12|4238.12|4238.12|4237.94|4237.94|0
1638805820000|2021-12-06 15:50:20|4238.28|4238.28|4238.61|4238.61|4238.61|4238.61|4238.28|4238.28|0
1638805830000|2021-12-06 15:50:30|4238.43|4238.43|4238.76|4238.76|4238.76|4238.76|4237.73|4237.73|0
1638805850000|2021-12-06 15:50:50|4239.11|4239.11|4238.76|4238.76|4239.11|4239.11|4238.76|4238.76|0
1638805860000|2021-12-06 15:51:00|4239.11|4239.11|4239.62|4239.62|4239.62|4239.62|4239.11|4239.11|0
1638805870000|2021-12-06 15:51:10|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|0
1638805880000|2021-12-06 15:51:20|4239.57|4239.57|4238.89|4238.89|4239.57|4239.57|4238.89|4238.89|0
1638805890000|2021-12-06 15:51:30|4238.72|4238.72|4238.28|4238.28|4238.8|4238.8|4237.93|4237.93|0
1638805900000|2021-12-06 15:51:40|4237.4|4237.4|4237.58|4237.58|4237.58|4237.58|4237.22|4237.22|0
1638805910000|2021-12-06 15:51:50|4237.93|4237.93|4237.72|4237.72|4237.93|4237.93|4237.72|4237.72|0
1638805920000|2021-12-06 15:52:00|4237.04|4237.04|4236.88|4236.88|4237.04|4237.04|4236.88|4236.88|0
1638805930000|2021-12-06 15:52:10|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|0
1638805950000|2021-12-06 15:52:30|4237.75|4237.75|4238.1|4238.1|4238.1|4238.1|4237.75|4237.75|0
1638805960000|2021-12-06 15:52:40|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|4238.46|0
1638805970000|2021-12-06 15:52:50|4237.93|4237.93|4237.93|4237.93|4237.93|4237.93|4237.93|4237.93|0
1638805980000|2021-12-06 15:53:00|4236.58|4236.58|4237.43|4237.43|4237.43|4237.43|4236.58|4236.58|0
1638806020000|2021-12-06 15:53:40|4239.01|4239.01|4239.36|4239.36|4239.36|4239.36|4239.01|4239.01|0
1638806030000|2021-12-06 15:53:50|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|4239.53|0
1638806040000|2021-12-06 15:54:00|4240.23|4240.23|4241.41|4241.41|4241.41|4241.41|4240.06|4240.06|0
1638806050000|2021-12-06 15:54:10|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|0
1638806060000|2021-12-06 15:54:20|4241.39|4241.39|4240.34|4240.34|4241.39|4241.39|4240.34|4240.34|0
1638806090000|2021-12-06 15:54:50|4240.52|4240.52|4239.84|4239.84|4240.52|4240.52|4239.84|4239.84|0
1638806110000|2021-12-06 15:55:10|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|4240.02|0
1638806130000|2021-12-06 15:55:30|4239.84|4239.84|4239.49|4239.49|4239.84|4239.84|4239.49|4239.49|0
1638806140000|2021-12-06 15:55:40|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|4239.84|0
1638806150000|2021-12-06 15:55:50|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|0
1638806160000|2021-12-06 15:56:00|4241.94|4241.94|4242.97|4242.97|4243.32|4243.32|4241.94|4241.94|0
1638806170000|2021-12-06 15:56:10|4243.65|4243.65|4243.65|4243.65|4243.65|4243.65|4243.65|4243.65|0
1638806200000|2021-12-06 15:56:40|4243.88|4243.88|4242.6|4242.6|4243.88|4243.88|4242.6|4242.6|0
1638806230000|2021-12-06 15:57:10|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|4242.43|0
1638806240000|2021-12-06 15:57:20|4242.78|4242.78|4243.97|4243.97|4243.97|4243.97|4242.78|4242.78|0
1638806250000|2021-12-06 15:57:30|4244.65|4244.65|4245.17|4245.17|4245.41|4245.41|4244.65|4244.65|0
1638806270000|2021-12-06 15:57:50|4245.33|4245.33|4246.89|4246.89|4246.89|4246.89|4245.33|4245.33|0
1638806280000|2021-12-06 15:58:00|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|4247.06|0
1638806290000|2021-12-06 15:58:10|4246.89|4246.89|4246.82|4246.82|4247.17|4247.17|4246.46|4246.46|0
1638806300000|2021-12-06 15:58:20|4245.94|4245.94|4245.96|4245.96|4245.96|4245.96|4245.59|4245.59|0
1638806310000|2021-12-06 15:58:30|4246.19|4246.19|4246.31|4246.31|4246.31|4246.31|4245.96|4245.96|0
1638806320000|2021-12-06 15:58:40|4246.19|4246.19|4246.72|4246.72|4246.83|4246.83|4246.19|4246.19|0
1638806340000|2021-12-06 15:59:00|4246.55|4246.55|4245.68|4245.68|4246.55|4246.55|4245.68|4245.68|0
1638806350000|2021-12-06 15:59:10|4245.79|4245.79|4245.96|4245.96|4245.96|4245.96|4244.92|4244.92|0
1638806360000|2021-12-06 15:59:20|4245.84|4245.84|4246.49|4246.49|4246.54|4246.54|4245.84|4245.84|0
1638806370000|2021-12-06 15:59:30|4246.14|4246.14|4246.03|4246.03|4246.14|4246.14|4246.03|4246.03|0
1638806380000|2021-12-06 15:59:40|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|4245.85|0
1638806390000|2021-12-06 15:59:50|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|4245.97|0
1638806400000|2021-12-06 16:00:00|4245.44|4245.44|4245.32|4245.32|4245.79|4245.79|4245.32|4245.32|0
1638806410000|2021-12-06 16:00:10|4245.44|4245.44|4246|4246|4246|4246|4245.32|4245.32|0
1638806420000|2021-12-06 16:00:20|4245.82|4245.82|4245.93|4245.93|4245.93|4245.93|4245.82|4245.82|0
1638806430000|2021-12-06 16:00:30|4246.46|4246.46|4245.2|4245.2|4246.46|4246.46|4245.08|4245.08|0
1638806460000|2021-12-06 16:01:00|4245.31|4245.31|4247.24|4247.24|4247.24|4247.24|4245.31|4245.31|0
1638806470000|2021-12-06 16:01:10|4247.48|4247.48|4246.48|4246.48|4247.48|4247.48|4246.48|4246.48|0
1638806480000|2021-12-06 16:01:20|4246.66|4246.66|4247.36|4247.36|4247.36|4247.36|4246.66|4246.66|0
1638806490000|2021-12-06 16:01:30|4247.71|4247.71|4248.22|4248.22|4248.22|4248.22|4247.71|4247.71|0
1638806500000|2021-12-06 16:01:40|4248.34|4248.34|4248.22|4248.22|4248.34|4248.34|4248.22|4248.22|0
1638806510000|2021-12-06 16:01:50|4247.52|4247.52|4247.36|4247.36|4247.52|4247.52|4247.36|4247.36|0
1638806520000|2021-12-06 16:02:00|4247.18|4247.18|4247.18|4247.18|4247.18|4247.18|4246.66|4246.66|0
1638806540000|2021-12-06 16:02:20|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|0
1638806560000|2021-12-06 16:02:40|4247.13|4247.13|4247.48|4247.48|4247.48|4247.48|4247.13|4247.13|0
1638806570000|2021-12-06 16:02:50|4247.83|4247.83|4249.93|4249.93|4250.46|4250.46|4247.83|4247.83|0
1638806580000|2021-12-06 16:03:00|4249.76|4249.76|4248.53|4248.53|4249.76|4249.76|4248.53|4248.53|0
1638806590000|2021-12-06 16:03:10|4247.85|4247.85|4246.34|4246.34|4247.85|4247.85|4246.34|4246.34|0
1638806600000|2021-12-06 16:03:20|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|4246.61|0
1638806610000|2021-12-06 16:03:30|4246.08|4246.08|4244.87|4244.87|4246.08|4246.08|4244.87|4244.87|0
1638806620000|2021-12-06 16:03:40|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|4245.01|0
1638806630000|2021-12-06 16:03:50|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|4245.54|0
1638806640000|2021-12-06 16:04:00|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|0
1638806650000|2021-12-06 16:04:10|4245.21|4245.21|4245.56|4245.56|4245.56|4245.56|4245.21|4245.21|0
1638806660000|2021-12-06 16:04:20|4244.89|4244.89|4245.56|4245.56|4245.56|4245.56|4244.89|4244.89|0
1638806670000|2021-12-06 16:04:30|4244.89|4244.89|4244.54|4244.54|4245.56|4245.56|4244.54|4244.54|0
1638806680000|2021-12-06 16:04:40|4244.89|4244.89|4245.48|4245.48|4245.59|4245.59|4244.89|4244.89|0
1638806690000|2021-12-06 16:04:50|4246.01|4246.01|4246.33|4246.33|4246.33|4246.33|4246.01|4246.01|0
1638806700000|2021-12-06 16:05:00|4246.17|4246.17|4246.33|4246.33|4246.33|4246.33|4246.17|4246.17|0
1638806730000|2021-12-06 16:05:30|4247.2|4247.2|4247.75|4247.75|4247.75|4247.75|4247.2|4247.2|0
1638806740000|2021-12-06 16:05:40|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|0
1638806760000|2021-12-06 16:06:00|4247.75|4247.75|4250.35|4250.35|4250.35|4250.35|4247.75|4247.75|0
1638806770000|2021-12-06 16:06:10|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|0
1638806780000|2021-12-06 16:06:20|4250.87|4250.87|4249.85|4249.85|4250.87|4250.87|4249.85|4249.85|0
1638806790000|2021-12-06 16:06:30|4249.32|4249.32|4248.97|4248.97|4249.32|4249.32|4248.97|4248.97|0
1638806800000|2021-12-06 16:06:40|4249.32|4249.32|4249.5|4249.5|4249.5|4249.5|4249.32|4249.32|0
1638806840000|2021-12-06 16:07:20|4250.02|4250.02|4250.02|4250.02|4250.02|4250.02|4250.02|4250.02|0
1638806850000|2021-12-06 16:07:30|4249.67|4249.67|4248.8|4248.8|4249.67|4249.67|4248.8|4248.8|0
1638806860000|2021-12-06 16:07:40|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|4248.62|0
1638806870000|2021-12-06 16:07:50|4248.46|4248.46|4248.63|4248.63|4248.63|4248.63|4247.93|4247.93|0
1638806880000|2021-12-06 16:08:00|4248.98|4248.98|4249.16|4249.16|4249.16|4249.16|4248.98|4248.98|0
1638806910000|2021-12-06 16:08:30|4249.34|4249.34|4250.21|4250.21|4250.21|4250.21|4249.34|4249.34|0
1638806920000|2021-12-06 16:08:40|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|0
1638806930000|2021-12-06 16:08:50|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|4250.22|0
1638806940000|2021-12-06 16:09:00|4249.87|4249.87|4249.51|4249.51|4250.04|4250.04|4249.51|4249.51|0
1638806960000|2021-12-06 16:09:20|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|4249.69|0
1638806970000|2021-12-06 16:09:30|4249.52|4249.52|4249.69|4249.69|4249.69|4249.69|4249.52|4249.52|0
1638806980000|2021-12-06 16:09:40|4250.36|4250.36|4249.69|4249.69|4250.36|4250.36|4249.69|4249.69|0
1638806990000|2021-12-06 16:09:50|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|4249.34|0
1638807000000|2021-12-06 16:10:00|4249.22|4249.22|4248.52|4248.52|4249.22|4249.22|4248.52|4248.52|0
1638807030000|2021-12-06 16:10:30|4248.87|4248.87|4249.94|4249.94|4250.27|4250.27|4248.87|4248.87|0
1638807040000|2021-12-06 16:10:40|4249.77|4249.77|4249.94|4249.94|4249.94|4249.94|4249.77|4249.77|0
1638807050000|2021-12-06 16:10:50|4250.47|4250.47|4250.12|4250.12|4250.47|4250.47|4250.12|4250.12|0
1638807060000|2021-12-06 16:11:00|4249.77|4249.77|4249.77|4249.77|4249.77|4249.77|4249.42|4249.42|0
1638807070000|2021-12-06 16:11:10|4249.24|4249.24|4248.98|4248.98|4249.24|4249.24|4248.98|4248.98|0
1638807080000|2021-12-06 16:11:20|4249.33|4249.33|4248.48|4248.48|4249.33|4249.33|4248.48|4248.48|0
1638807100000|2021-12-06 16:11:40|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|0
1638807110000|2021-12-06 16:11:50|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|0
1638807120000|2021-12-06 16:12:00|4247.73|4247.73|4248.08|4248.08|4248.08|4248.08|4247.73|4247.73|0
1638807130000|2021-12-06 16:12:10|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|4248.43|0
1638807180000|2021-12-06 16:13:00|4248.08|4248.08|4247.21|4247.21|4248.08|4248.08|4247.21|4247.21|0
1638807190000|2021-12-06 16:13:10|4248.26|4248.26|4249.49|4249.49|4249.49|4249.49|4248.26|4248.26|0
1638807200000|2021-12-06 16:13:20|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|4249.14|0
1638807210000|2021-12-06 16:13:30|4249.25|4249.25|4248.62|4248.62|4249.25|4249.25|4248.62|4248.62|0
1638807220000|2021-12-06 16:13:40|4248.1|4248.1|4246.74|4246.74|4248.1|4248.1|4246.74|4246.74|0
1638807230000|2021-12-06 16:13:50|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|4247.6|0
1638807240000|2021-12-06 16:14:00|4247.24|4247.24|4247.24|4247.24|4247.24|4247.24|4247.24|4247.24|0
1638807250000|2021-12-06 16:14:10|4247.77|4247.77|4249.64|4249.64|4249.76|4249.76|4247.77|4247.77|0
1638807260000|2021-12-06 16:14:20|4249.81|4249.81|4251.54|4251.54|4251.54|4251.54|4249.81|4249.81|0
1638807270000|2021-12-06 16:14:30|4251.19|4251.19|4250.49|4250.49|4251.19|4251.19|4250.49|4250.49|0
1638807280000|2021-12-06 16:14:40|4250.61|4250.61|4250.08|4250.08|4250.61|4250.61|4250.08|4250.08|0
1638807290000|2021-12-06 16:14:50|4250.61|4250.61|4250.78|4250.78|4250.78|4250.78|4250.61|4250.61|0
1638807300000|2021-12-06 16:15:00|4250.26|4250.26|4249.27|4249.27|4250.47|4250.47|4249.27|4249.27|0
1638807310000|2021-12-06 16:15:10|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|4248.91|0
1638807330000|2021-12-06 16:15:30|4248.74|4248.74|4250.44|4250.44|4250.44|4250.44|4248.74|4248.74|0
1638807340000|2021-12-06 16:15:40|4250.77|4250.77|4251|4251|4251|4251|4250.65|4250.65|0
1638807350000|2021-12-06 16:15:50|4250.65|4250.65|4251|4251|4251|4251|4250.65|4250.65|0
1638807360000|2021-12-06 16:16:00|4250.33|4250.33|4249.97|4249.97|4250.33|4250.33|4249.97|4249.97|0
1638807370000|2021-12-06 16:16:10|4250.09|4250.09|4249.8|4249.8|4250.09|4250.09|4249.8|4249.8|0
1638807380000|2021-12-06 16:16:20|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|4249.96|0
1638807390000|2021-12-06 16:16:30|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|4249.79|0
1638807400000|2021-12-06 16:16:40|4249.9|4249.9|4249.91|4249.91|4250.07|4250.07|4249.9|4249.9|0
1638807410000|2021-12-06 16:16:50|4249.62|4249.62|4249.43|4249.43|4249.62|4249.62|4248.93|4248.93|0
1638807420000|2021-12-06 16:17:00|4248.75|4248.75|4249.17|4249.17|4249.71|4249.71|4248.75|4248.75|0
1638807440000|2021-12-06 16:17:20|4249.01|4249.01|4248.33|4248.33|4249.01|4249.01|4248.33|4248.33|0
1638807450000|2021-12-06 16:17:30|4247.65|4247.65|4248.33|4248.33|4248.33|4248.33|4247.65|4247.65|0
1638807470000|2021-12-06 16:17:50|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|0
1638807480000|2021-12-06 16:18:00|4248.13|4248.13|4248.07|4248.07|4248.13|4248.13|4248.07|4248.07|0
1638807500000|2021-12-06 16:18:20|4248.25|4248.25|4249.3|4249.3|4249.3|4249.3|4248.25|4248.25|0
1638807510000|2021-12-06 16:18:30|4249.48|4249.48|4250.15|4250.15|4250.15|4250.15|4249.48|4249.48|0
1638807520000|2021-12-06 16:18:40|4250.68|4250.68|4250.85|4250.85|4250.85|4250.85|4250.68|4250.68|0
1638807530000|2021-12-06 16:18:50|4250.5|4250.5|4249.98|4249.98|4250.5|4250.5|4249.98|4249.98|0
1638807550000|2021-12-06 16:19:10|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|4249.8|0
1638807560000|2021-12-06 16:19:20|4249.63|4249.63|4249.8|4249.8|4249.8|4249.8|4249.63|4249.63|0
1638807580000|2021-12-06 16:19:40|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|0
1638807600000|2021-12-06 16:20:00|4249.8|4249.8|4248.75|4248.75|4249.8|4249.8|4248.75|4248.75|0
1638807610000|2021-12-06 16:20:10|4248.9|4248.9|4249.42|4249.42|4249.77|4249.77|4248.9|4248.9|0
1638807620000|2021-12-06 16:20:20|4249.77|4249.77|4250.15|4250.15|4250.15|4250.15|4249.77|4249.77|0
1638807630000|2021-12-06 16:20:30|4251.38|4251.38|4252.05|4252.05|4252.05|4252.05|4251.38|4251.38|0
1638807640000|2021-12-06 16:20:40|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|4252.58|0
1638807650000|2021-12-06 16:20:50|4253.28|4253.28|4253.28|4253.28|4253.28|4253.28|4253.1|4253.1|0
1638807660000|2021-12-06 16:21:00|4252.6|4252.6|4251.73|4251.73|4252.6|4252.6|4251.73|4251.73|0
1638807670000|2021-12-06 16:21:10|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|4251.61|0
1638807680000|2021-12-06 16:21:20|4252.28|4252.28|4252.81|4252.81|4252.81|4252.81|4252.28|4252.28|0
1638807690000|2021-12-06 16:21:30|4252.28|4252.28|4252.11|4252.11|4252.28|4252.28|4252.11|4252.11|0
1638807730000|2021-12-06 16:22:10|4252.28|4252.28|4251.95|4251.95|4252.8|4252.8|4251.77|4251.77|0
1638807740000|2021-12-06 16:22:20|4252.3|4252.3|4252.82|4252.82|4252.82|4252.82|4252.3|4252.3|0
1638807750000|2021-12-06 16:22:30|4252.65|4252.65|4252.99|4252.99|4252.99|4252.99|4252.65|4252.65|0
1638807760000|2021-12-06 16:22:40|4253.34|4253.34|4253.34|4253.34|4253.51|4253.51|4253.16|4253.16|0
1638807770000|2021-12-06 16:22:50|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|4253.16|0
1638807780000|2021-12-06 16:23:00|4252.64|4252.64|4254.01|4254.01|4254.01|4254.01|4252.64|4252.64|0
1638807790000|2021-12-06 16:23:10|4252.96|4252.96|4252.79|4252.79|4252.96|4252.96|4252.79|4252.79|0
1638807810000|2021-12-06 16:23:30|4252.84|4252.84|4252.79|4252.79|4252.84|4252.84|4252.79|4252.79|0
1638807820000|2021-12-06 16:23:40|4252.96|4252.96|4252.96|4252.96|4252.96|4252.96|4252.96|4252.96|0
1638807830000|2021-12-06 16:23:50|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|4252.79|0
1638807840000|2021-12-06 16:24:00|4253.46|4253.46|4255.25|4255.25|4255.25|4255.25|4253.32|4253.32|0
1638807850000|2021-12-06 16:24:10|4254.89|4254.89|4255.07|4255.07|4255.07|4255.07|4254.89|4254.89|0
1638807860000|2021-12-06 16:24:20|4255.6|4255.6|4255.25|4255.25|4255.6|4255.6|4255.25|4255.25|0
1638807870000|2021-12-06 16:24:30|4254.89|4254.89|4254.54|4254.54|4254.89|4254.89|4254.54|4254.54|0
1638807880000|2021-12-06 16:24:40|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|4254.89|0
1638807900000|2021-12-06 16:25:00|4254.72|4254.72|4254.13|4254.13|4254.72|4254.72|4254.13|4254.13|0
1638807910000|2021-12-06 16:25:10|4254.31|4254.31|4254.13|4254.13|4254.31|4254.31|4254.13|4254.13|0
1638807920000|2021-12-06 16:25:20|4254.4|4254.4|4253.96|4253.96|4254.54|4254.54|4253.96|4253.96|0
1638807930000|2021-12-06 16:25:30|4253.85|4253.85|4254|4254|4254|4254|4253.85|4253.85|0
1638807940000|2021-12-06 16:25:40|4253.84|4253.84|4254.42|4254.42|4254.42|4254.42|4253.84|4253.84|0
1638807950000|2021-12-06 16:25:50|4254.77|4254.77|4253.92|4253.92|4254.77|4254.77|4253.69|4253.69|0
1638807960000|2021-12-06 16:26:00|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|0
1638807970000|2021-12-06 16:26:10|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|4254.78|0
1638807980000|2021-12-06 16:26:20|4254.95|4254.95|4254.82|4254.82|4254.95|4254.95|4254.78|4254.78|0
1638807990000|2021-12-06 16:26:30|4254.53|4254.53|4254.7|4254.7|4254.7|4254.7|4254.53|4254.53|0
1638808000000|2021-12-06 16:26:40|4254.35|4254.35|4253.91|4253.91|4254.35|4254.35|4253.74|4253.74|0
1638808010000|2021-12-06 16:26:50|4253.24|4253.24|4253.91|4253.91|4253.91|4253.91|4253.24|4253.24|0
1638808020000|2021-12-06 16:27:00|4254.59|4254.59|4253.91|4253.91|4254.59|4254.59|4253.91|4253.91|0
1638808030000|2021-12-06 16:27:10|4254.02|4254.02|4253.49|4253.49|4254.02|4254.02|4253.49|4253.49|0
1638808050000|2021-12-06 16:27:30|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|4253.39|0
1638808060000|2021-12-06 16:27:40|4253.53|4253.53|4253.88|4253.88|4254.06|4254.06|4253.53|4253.53|0
1638808070000|2021-12-06 16:27:50|4254.05|4254.05|4254.37|4254.37|4254.37|4254.37|4254.05|4254.05|0
1638808080000|2021-12-06 16:28:00|4254.2|4254.2|4253.15|4253.15|4254.2|4254.2|4253.15|4253.15|0
1638808090000|2021-12-06 16:28:10|4253.31|4253.31|4252.29|4252.29|4253.31|4253.31|4251.41|4251.41|0
1638808100000|2021-12-06 16:28:20|4253.16|4253.16|4253.92|4253.92|4254.6|4254.6|4252.99|4252.99|0
1638808110000|2021-12-06 16:28:30|4254.09|4254.09|4253.93|4253.93|4254.09|4254.09|4253.93|4253.93|0
1638808120000|2021-12-06 16:28:40|4253.69|4253.69|4253.81|4253.81|4253.81|4253.81|4253.69|4253.69|0
1638808130000|2021-12-06 16:28:50|4253.14|4253.14|4253.81|4253.81|4253.81|4253.81|4253.14|4253.14|0
1638808140000|2021-12-06 16:29:00|4252.58|4252.58|4254.66|4254.66|4254.66|4254.66|4252.41|4252.41|0
1638808150000|2021-12-06 16:29:10|4254.14|4254.14|4254.47|4254.47|4254.47|4254.47|4254.14|4254.14|0
1638808160000|2021-12-06 16:29:20|4254.29|4254.29|4255.31|4255.31|4255.31|4255.31|4254.29|4254.29|0
1638808170000|2021-12-06 16:29:30|4255.01|4255.01|4254.4|4254.4|4255.19|4255.19|4254.4|4254.4|0
1638808180000|2021-12-06 16:29:40|4254.75|4254.75|4253.72|4253.72|4254.75|4254.75|4253.72|4253.72|0
1638808190000|2021-12-06 16:29:50|4254.4|4254.4|4255.68|4255.68|4255.68|4255.68|4254.16|4254.16|0
1638864900000|2021-12-07 08:15:00|4271.55|4271.55|4270.01|4270.01|4271.55|4271.55|4270.01|4270.01|0
1638864910000|2021-12-07 08:15:10|4270.17|4270.17|4269.5|4269.5|4270.17|4270.17|4269.5|4269.5|0
1638864920000|2021-12-07 08:15:20|4268.45|4268.45|4267.96|4267.96|4268.45|4268.45|4267.96|4267.96|0
1638864930000|2021-12-07 08:15:30|4267.69|4267.69|4267.98|4267.98|4267.98|4267.98|4267.27|4267.27|0
1638864940000|2021-12-07 08:15:40|4267.87|4267.87|4267.61|4267.61|4267.87|4267.87|4267.61|4267.61|0
1638864950000|2021-12-07 08:15:50|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|4267.92|0
1638864970000|2021-12-07 08:16:10|4267.64|4267.64|4264.03|4264.03|4267.64|4267.64|4264.03|4264.03|0
1638864980000|2021-12-07 08:16:20|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|4263.86|0
1638864990000|2021-12-07 08:16:30|4263.33|4263.33|4264.03|4264.03|4264.03|4264.03|4263.33|4263.33|0
1638865000000|2021-12-07 08:16:40|4265.58|4265.58|4267.29|4267.29|4267.29|4267.29|4265.58|4265.58|0
1638865010000|2021-12-07 08:16:50|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|0
1638865030000|2021-12-07 08:17:10|4265.71|4265.71|4266.76|4266.76|4266.76|4266.76|4265.36|4265.36|0
1638865040000|2021-12-07 08:17:20|4265.88|4265.88|4266.76|4266.76|4266.93|4266.93|4265.88|4265.88|0
1638865050000|2021-12-07 08:17:30|4266.43|4266.43|4264.93|4264.93|4266.43|4266.43|4263.7|4263.7|0
1638865060000|2021-12-07 08:17:40|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|4265.46|0
1638865070000|2021-12-07 08:17:50|4265.11|4265.11|4266.33|4266.33|4266.33|4266.33|4265.11|4265.11|0
1638865090000|2021-12-07 08:18:10|4266.16|4266.16|4266.39|4266.39|4266.39|4266.39|4266.16|4266.16|0
1638865100000|2021-12-07 08:18:20|4265.69|4265.69|4263.36|4263.36|4266.22|4266.22|4263.36|4263.36|0
1638865110000|2021-12-07 08:18:30|4263.71|4263.71|4263.55|4263.55|4263.71|4263.71|4263.45|4263.45|0
1638865120000|2021-12-07 08:18:40|4263.18|4263.18|4263.03|4263.03|4263.18|4263.18|4263.03|4263.03|0
1638865130000|2021-12-07 08:18:50|4263.55|4263.55|4265.01|4265.01|4265.01|4265.01|4263.55|4263.55|0
1638865140000|2021-12-07 08:19:00|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|4266.06|0
1638865150000|2021-12-07 08:19:10|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|4266.74|0
1638865160000|2021-12-07 08:19:20|4267.44|4267.44|4268.24|4268.24|4268.42|4268.42|4267.44|4267.44|0
1638865170000|2021-12-07 08:19:30|4267.89|4267.89|4267.72|4267.72|4267.89|4267.89|4267.72|4267.72|0
1638865180000|2021-12-07 08:19:40|4267.54|4267.54|4268.42|4268.42|4268.42|4268.42|4267.54|4267.54|0
1638865190000|2021-12-07 08:19:50|4267.07|4267.07|4266.37|4266.37|4267.07|4267.07|4266.37|4266.37|0
1638865200000|2021-12-07 08:20:00|4265.49|4265.49|4266.72|4266.72|4267.59|4267.59|4265.49|4265.49|0
1638865220000|2021-12-07 08:20:20|4265.61|4265.61|4265.82|4265.82|4265.82|4265.82|4265.61|4265.61|0
1638865230000|2021-12-07 08:20:30|4265.98|4265.98|4265.98|4265.98|4266.03|4266.03|4265.98|4265.98|0
1638865240000|2021-12-07 08:20:40|4266.68|4266.68|4266.33|4266.33|4266.68|4266.68|4266.33|4266.33|0
1638865250000|2021-12-07 08:20:50|4267.73|4267.73|4265.8|4265.8|4267.73|4267.73|4265.8|4265.8|0
1638865260000|2021-12-07 08:21:00|4266.68|4266.68|4266.86|4266.86|4266.86|4266.86|4266.68|4266.68|0
1638865270000|2021-12-07 08:21:10|4267.03|4267.03|4266.68|4266.68|4267.03|4267.03|4266.15|4266.15|0
1638865280000|2021-12-07 08:21:20|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|4266.15|0
1638865290000|2021-12-07 08:21:30|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|4266.68|0
1638865320000|2021-12-07 08:22:00|4266.33|4266.33|4265.63|4265.63|4266.33|4266.33|4265.63|4265.63|0
1638865340000|2021-12-07 08:22:20|4265.45|4265.45|4265.98|4265.98|4265.98|4265.98|4265.45|4265.45|0
1638865350000|2021-12-07 08:22:30|4266.51|4266.51|4265.45|4265.45|4266.51|4266.51|4265.45|4265.45|0
1638865360000|2021-12-07 08:22:40|4265.8|4265.8|4264.45|4264.45|4265.8|4265.8|4264.45|4264.45|0
1638865370000|2021-12-07 08:22:50|4263.78|4263.78|4263.42|4263.42|4263.78|4263.78|4263.42|4263.42|0
1638865380000|2021-12-07 08:23:00|4264.1|4264.1|4263.42|4263.42|4264.42|4264.42|4263.42|4263.42|0
1638865390000|2021-12-07 08:23:10|4263.06|4263.06|4263.59|4263.59|4263.59|4263.59|4262.71|4262.71|0
1638865410000|2021-12-07 08:23:30|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|4264.82|0
1638865420000|2021-12-07 08:23:40|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|4265.49|0
1638865430000|2021-12-07 08:23:50|4265.67|4265.67|4265.49|4265.49|4265.67|4265.67|4265.49|4265.49|0
1638865490000|2021-12-07 08:24:50|4266.37|4266.37|4267.9|4267.9|4267.9|4267.9|4266.37|4266.37|0
1638865500000|2021-12-07 08:25:00|4270|4270|4270.68|4270.68|4270.68|4270.68|4270|4270|0
1638865510000|2021-12-07 08:25:10|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|4270.5|0
1638865520000|2021-12-07 08:25:20|4270.68|4270.68|4269.98|4269.98|4270.68|4270.68|4269.98|4269.98|0
1638865530000|2021-12-07 08:25:30|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|4269.45|0
1638865540000|2021-12-07 08:25:40|4268.93|4268.93|4270.13|4270.13|4270.5|4270.5|4268.93|4268.93|0
1638865560000|2021-12-07 08:26:00|4271|4271|4270.85|4270.85|4271.18|4271.18|4270.85|4270.85|0
1638865570000|2021-12-07 08:26:10|4269.8|4269.8|4269.36|4269.36|4269.8|4269.8|4269.36|4269.36|0
1638865600000|2021-12-07 08:26:40|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|4268.83|0
1638865620000|2021-12-07 08:27:00|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|4268.48|0
1638865630000|2021-12-07 08:27:10|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|4268.81|0
1638865650000|2021-12-07 08:27:30|4269.86|4269.86|4270.01|4270.01|4270.01|4270.01|4269.33|4269.33|0
1638865660000|2021-12-07 08:27:40|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|0
1638865680000|2021-12-07 08:28:00|4270.89|4270.89|4270.54|4270.54|4270.89|4270.89|4270.54|4270.54|0
1638865690000|2021-12-07 08:28:10|4270.36|4270.36|4270.13|4270.13|4270.48|4270.48|4270.13|4270.13|0
1638865700000|2021-12-07 08:28:20|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|0
1638865720000|2021-12-07 08:28:40|4272.23|4272.23|4270.65|4270.65|4272.23|4272.23|4270.65|4270.65|0
1638865730000|2021-12-07 08:28:50|4270.48|4270.48|4269.91|4269.91|4270.58|4270.58|4269.91|4269.91|0
1638865740000|2021-12-07 08:29:00|4269.56|4269.56|4268.68|4268.68|4269.56|4269.56|4268.68|4268.68|0
1638865750000|2021-12-07 08:29:10|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|4268.51|0
1638865790000|2021-12-07 08:29:50|4268.67|4268.67|4268.14|4268.14|4268.67|4268.67|4268.14|4268.14|0
1638865800000|2021-12-07 08:30:00|4265.79|4265.79|4263.68|4263.68|4265.79|4265.79|4263.68|4263.68|0
1638865810000|2021-12-07 08:30:10|4263.47|4263.47|4263.78|4263.78|4263.78|4263.78|4263.26|4263.26|0
1638865820000|2021-12-07 08:30:20|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|4263.11|0
1638865830000|2021-12-07 08:30:30|4263.81|4263.81|4264.14|4264.14|4264.14|4264.14|4263.46|4263.46|0
1638865840000|2021-12-07 08:30:40|4265.36|4265.36|4266.71|4266.71|4266.71|4266.71|4265.36|4265.36|0
1638865870000|2021-12-07 08:31:10|4267.39|4267.39|4267.65|4267.65|4267.81|4267.81|4267.39|4267.39|0
1638865880000|2021-12-07 08:31:20|4266.43|4266.43|4267.1|4267.1|4267.1|4267.1|4266.43|4266.43|0
1638865890000|2021-12-07 08:31:30|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|4267.98|0
1638865900000|2021-12-07 08:31:40|4268.3|4268.3|4267.99|4267.99|4268.3|4268.3|4267.99|4267.99|0
1638865910000|2021-12-07 08:31:50|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|4266.41|0
1638865920000|2021-12-07 08:32:00|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|4265.88|0
1638865930000|2021-12-07 08:32:10|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|4266.56|0
1638865940000|2021-12-07 08:32:20|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|4265.51|0
1638865950000|2021-12-07 08:32:30|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|4266.86|0
1638865980000|2021-12-07 08:33:00|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|4267.53|0
1638865990000|2021-12-07 08:33:10|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1638866000000|2021-12-07 08:33:20|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|4267.07|0
1638866010000|2021-12-07 08:33:30|4267.95|4267.95|4268.23|4268.23|4268.23|4268.23|4267.95|4267.95|0
1638866020000|2021-12-07 08:33:40|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|0
1638866030000|2021-12-07 08:33:50|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|4268.91|0
1638866040000|2021-12-07 08:34:00|4270.26|4270.26|4270.94|4270.94|4270.94|4270.94|4270.26|4270.26|0
1638866050000|2021-12-07 08:34:10|4271.46|4271.46|4271.46|4271.46|4271.46|4271.46|4271.46|4271.46|0
1638866060000|2021-12-07 08:34:20|4270.94|4270.94|4271.96|4271.96|4271.96|4271.96|4270.94|4270.94|0
1638866070000|2021-12-07 08:34:30|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|4272.45|0
1638866090000|2021-12-07 08:34:50|4272.81|4272.81|4272.12|4272.12|4272.81|4272.81|4272.12|4272.12|0
1638866100000|2021-12-07 08:35:00|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|4271.44|0
1638866110000|2021-12-07 08:35:10|4271.09|4271.09|4270.74|4270.74|4271.09|4271.09|4270.74|4270.74|0
1638866120000|2021-12-07 08:35:20|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|4269.54|0
1638866130000|2021-12-07 08:35:30|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|4269.19|0
1638866140000|2021-12-07 08:35:40|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|4269.89|0
1638866150000|2021-12-07 08:35:50|4269.54|4269.54|4269.21|4269.21|4269.54|4269.54|4268.79|4268.79|0
1638866160000|2021-12-07 08:36:00|4268.86|4268.86|4268.51|4268.51|4268.86|4268.86|4268.51|4268.51|0
1638866170000|2021-12-07 08:36:10|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|4268.39|0
1638866180000|2021-12-07 08:36:20|4268.27|4268.27|4268.49|4268.49|4268.61|4268.61|4268.27|4268.27|0
1638866190000|2021-12-07 08:36:30|4268.86|4268.86|4269.02|4269.02|4269.02|4269.02|4268.86|4268.86|0
1638866200000|2021-12-07 08:36:40|4268.67|4268.67|4269.02|4269.02|4269.02|4269.02|4268.67|4268.67|0
1638866220000|2021-12-07 08:37:00|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|4268.86|0
1638866230000|2021-12-07 08:37:10|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|4269.21|0
1638866240000|2021-12-07 08:37:20|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|4269.56|0
1638866250000|2021-12-07 08:37:30|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|4269.74|0
1638866260000|2021-12-07 08:37:40|4269.37|4269.37|4269.54|4269.54|4269.54|4269.54|4269.37|4269.37|0
1638866270000|2021-12-07 08:37:50|4269.37|4269.37|4269.19|4269.19|4269.37|4269.37|4269.19|4269.19|0
1638866300000|2021-12-07 08:38:20|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|4269.02|0
1638866340000|2021-12-07 08:39:00|4270.94|4270.94|4271.62|4271.62|4271.62|4271.62|4270.94|4270.94|0
1638866350000|2021-12-07 08:39:10|4270.92|4270.92|4271.27|4271.27|4271.27|4271.27|4270.04|4270.04|0
1638866360000|2021-12-07 08:39:20|4271.09|4271.09|4271.09|4271.09|4271.09|4271.09|4271.09|4271.09|0
1638866370000|2021-12-07 08:39:30|4271.77|4271.77|4271.77|4271.77|4271.77|4271.77|4271.77|4271.77|0
1638866380000|2021-12-07 08:39:40|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|4272.47|0
1638866390000|2021-12-07 08:39:50|4273|4273|4272.07|4272.07|4273|4273|4272.07|4272.07|0
1638866400000|2021-12-07 08:40:00|4271.72|4271.72|4271.34|4271.34|4271.72|4271.72|4271.34|4271.34|0
1638866410000|2021-12-07 08:40:10|4270.81|4270.81|4270.29|4270.29|4270.81|4270.81|4270.29|4270.29|0
1638866420000|2021-12-07 08:40:20|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|4269.61|0
1638866430000|2021-12-07 08:40:30|4270.31|4270.31|4271.34|4271.34|4271.34|4271.34|4270.31|4270.31|0
1638866460000|2021-12-07 08:41:00|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|4271.16|0
1638866470000|2021-12-07 08:41:10|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|4270.81|0
1638866480000|2021-12-07 08:41:20|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|0
1638866500000|2021-12-07 08:41:40|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|4269.96|0
1638866510000|2021-12-07 08:41:50|4269.61|4269.61|4270.34|4270.34|4270.82|4270.82|4269.61|4269.61|0
1638866520000|2021-12-07 08:42:00|4270.86|4270.86|4270.51|4270.51|4270.86|4270.86|4270.51|4270.51|0
1638866530000|2021-12-07 08:42:10|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|4270.69|0
1638866540000|2021-12-07 08:42:20|4270.51|4270.51|4270.36|4270.36|4272.39|4272.39|4270.16|4270.16|0
1638866560000|2021-12-07 08:42:40|4270.19|4270.19|4271.06|4271.06|4271.06|4271.06|4270.19|4270.19|0
1638866580000|2021-12-07 08:43:00|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|4270.54|0
1638866620000|2021-12-07 08:43:40|4270.65|4270.65|4271|4271|4271|4271|4270.65|4270.65|0
1638866640000|2021-12-07 08:44:00|4270.85|4270.85|4270.52|4270.52|4270.85|4270.85|4270.52|4270.52|0
1638866660000|2021-12-07 08:44:20|4269.64|4269.64|4269.99|4269.99|4270.17|4270.17|4269.47|4269.47|0
1638866670000|2021-12-07 08:44:30|4269.47|4269.47|4268.99|4268.99|4269.47|4269.47|4268.99|4268.99|0
1638866700000|2021-12-07 08:45:00|4268.57|4268.57|4267.63|4267.63|4268.57|4268.57|4267.63|4267.63|0
1638866710000|2021-12-07 08:45:10|4268.15|4268.15|4267.75|4267.75|4268.33|4268.33|4267.75|4267.75|0
1638866720000|2021-12-07 08:45:20|4268.45|4268.45|4268.8|4268.8|4269.15|4269.15|4268.45|4268.45|0
1638866730000|2021-12-07 08:45:30|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|4269.68|0
1638866740000|2021-12-07 08:45:40|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|0
1638866750000|2021-12-07 08:45:50|4270.9|4270.9|4270.55|4270.55|4270.9|4270.9|4270.55|4270.55|0
1638866770000|2021-12-07 08:46:10|4270.24|4270.24|4270.91|4270.91|4270.91|4270.91|4270.24|4270.24|0
1638866780000|2021-12-07 08:46:20|4270.39|4270.39|4269.18|4269.18|4270.39|4270.39|4269.18|4269.18|0
1638866790000|2021-12-07 08:46:30|4269.06|4269.06|4269.41|4269.41|4269.41|4269.41|4269.06|4269.06|0
1638866800000|2021-12-07 08:46:40|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|0
1638866810000|2021-12-07 08:46:50|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|4269.05|0
1638866820000|2021-12-07 08:47:00|4269.4|4269.4|4269.75|4269.75|4269.75|4269.75|4269.4|4269.4|0
1638866840000|2021-12-07 08:47:20|4269.4|4269.4|4269.56|4269.56|4269.56|4269.56|4269.4|4269.4|0
1638866850000|2021-12-07 08:47:30|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|4269.38|0
1638866860000|2021-12-07 08:47:40|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|4268.71|0
1638866870000|2021-12-07 08:47:50|4268.92|4268.92|4267.89|4267.89|4268.92|4268.92|4267.75|4267.75|0
1638866880000|2021-12-07 08:48:00|4268.19|4268.19|4268.48|4268.48|4268.48|4268.48|4268.19|4268.19|0
1638866890000|2021-12-07 08:48:10|4269.53|4269.53|4268.31|4268.31|4269.53|4269.53|4268.31|4268.31|0
1638866910000|2021-12-07 08:48:30|4268.19|4268.19|4268.36|4268.36|4268.36|4268.36|4268.19|4268.19|0
1638866920000|2021-12-07 08:48:40|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|4268.54|0
1638866940000|2021-12-07 08:49:00|4269.77|4269.77|4269.23|4269.23|4269.93|4269.93|4269.05|4269.05|0
1638866970000|2021-12-07 08:49:30|4268.88|4268.88|4268.35|4268.35|4268.88|4268.88|4268.35|4268.35|0
1638866990000|2021-12-07 08:49:50|4268|4268|4268|4268|4268|4268|4268|4268|0
1638867020000|2021-12-07 08:50:20|4267.42|4267.42|4267|4267|4267.42|4267.42|4267|4267|0
1638867030000|2021-12-07 08:50:30|4266.53|4266.53|4262.94|4262.94|4266.53|4266.53|4262.83|4262.83|0
1638867040000|2021-12-07 08:50:40|4262.61|4262.61|4262.45|4262.45|4262.61|4262.61|4262.45|4262.45|0
1638867050000|2021-12-07 08:50:50|4261.57|4261.57|4261.29|4261.29|4261.57|4261.57|4260.77|4260.77|0
1638867060000|2021-12-07 08:51:00|4261.82|4261.82|4261.12|4261.12|4261.82|4261.82|4261.12|4261.12|0
1638867070000|2021-12-07 08:51:10|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|4261.82|0
1638867080000|2021-12-07 08:51:20|4262.52|4262.52|4262|4262|4262.52|4262.52|4262|4262|0
1638867090000|2021-12-07 08:51:30|4262.52|4262.52|4263.1|4263.1|4263.1|4263.1|4262.52|4262.52|0
1638867100000|2021-12-07 08:51:40|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|4262.05|0
1638867110000|2021-12-07 08:51:50|4262.72|4262.72|4263.43|4263.43|4263.43|4263.43|4262.72|4262.72|0
1638867120000|2021-12-07 08:52:00|4262.69|4262.69|4262.74|4262.74|4262.74|4262.74|4262.69|4262.69|0
1638867130000|2021-12-07 08:52:10|4262.04|4262.04|4260.46|4260.46|4262.04|4262.04|4260.46|4260.46|0
1638867150000|2021-12-07 08:52:30|4259.79|4259.79|4260.14|4260.14|4260.66|4260.66|4259.79|4259.79|0
1638867160000|2021-12-07 08:52:40|4259.61|4259.61|4258.41|4258.41|4259.61|4259.61|4258.41|4258.41|0
1638867180000|2021-12-07 08:53:00|4258.23|4258.23|4257.91|4257.91|4258.23|4258.23|4257.91|4257.91|0
1638867190000|2021-12-07 08:53:10|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|0
1638867200000|2021-12-07 08:53:20|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|4256.53|0
1638867210000|2021-12-07 08:53:30|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|4255.83|0
1638867220000|2021-12-07 08:53:40|4255.67|4255.67|4255.83|4255.83|4255.83|4255.83|4255.67|4255.67|0
1638867230000|2021-12-07 08:53:50|4255.67|4255.67|4255.99|4255.99|4255.99|4255.99|4255.67|4255.67|0
1638867240000|2021-12-07 08:54:00|4256.34|4256.34|4255.49|4255.49|4256.34|4256.34|4255.49|4255.49|0
1638867290000|2021-12-07 08:54:50|4256.19|4256.19|4256.89|4256.89|4256.89|4256.89|4255.84|4255.84|0
1638867300000|2021-12-07 08:55:00|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|4255.67|0
1638867320000|2021-12-07 08:55:20|4257.02|4257.02|4256.97|4256.97|4257.02|4257.02|4256.97|4256.97|0
1638867330000|2021-12-07 08:55:30|4256.7|4256.7|4259.47|4259.47|4259.47|4259.47|4256.7|4256.7|0
1638867340000|2021-12-07 08:55:40|4258.83|4258.83|4258.78|4258.78|4258.83|4258.83|4258.78|4258.78|0
1638867350000|2021-12-07 08:55:50|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|4259.46|0
1638867370000|2021-12-07 08:56:10|4259.14|4259.14|4257.09|4257.09|4259.14|4259.14|4257.09|4257.09|0
1638867380000|2021-12-07 08:56:20|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|4257.93|0
1638867400000|2021-12-07 08:56:40|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|4257.23|0
1638867410000|2021-12-07 08:56:50|4257.05|4257.05|4257.93|4257.93|4257.93|4257.93|4257.05|4257.05|0
1638867420000|2021-12-07 08:57:00|4257.75|4257.75|4257.28|4257.28|4258.63|4258.63|4257.28|4257.28|0
1638867430000|2021-12-07 08:57:10|4256.93|4256.93|4257.45|4257.45|4257.45|4257.45|4256.93|4256.93|0
1638867440000|2021-12-07 08:57:20|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|4257.62|0
1638867460000|2021-12-07 08:57:40|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|4257.83|0
1638867470000|2021-12-07 08:57:50|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|4257.25|0
1638867480000|2021-12-07 08:58:00|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|4259.18|0
1638867490000|2021-12-07 08:58:10|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|4258.48|0
1638867500000|2021-12-07 08:58:20|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|4259.27|0
1638867510000|2021-12-07 08:58:30|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|4260.14|0
1638867520000|2021-12-07 08:58:40|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|0
1638867530000|2021-12-07 08:58:50|4259.42|4259.42|4257.85|4257.85|4259.42|4259.42|4257.85|4257.85|0
1638867540000|2021-12-07 08:59:00|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|4257.32|0
1638867560000|2021-12-07 08:59:20|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|4256.74|0
1638867570000|2021-12-07 08:59:30|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|4255.51|0
1638867580000|2021-12-07 08:59:40|4255.66|4255.66|4254.96|4254.96|4255.66|4255.66|4254.96|4254.96|0
1638867610000|2021-12-07 09:00:10|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|4255.31|0
1638867630000|2021-12-07 09:00:30|4255.84|4255.84|4256.54|4256.54|4256.54|4256.54|4255.84|4255.84|0
1638867660000|2021-12-07 09:01:00|4257.06|4257.06|4257.41|4257.41|4257.41|4257.41|4257.06|4257.06|0
1638867690000|2021-12-07 09:01:30|4258.12|4258.12|4257.77|4257.77|4258.12|4258.12|4257.77|4257.77|0
1638867710000|2021-12-07 09:01:50|4257.41|4257.41|4258.09|4258.09|4258.09|4258.09|4257.41|4257.41|0
1638867720000|2021-12-07 09:02:00|4259.14|4259.14|4259.44|4259.44|4259.44|4259.44|4259.14|4259.14|0
1638867740000|2021-12-07 09:02:20|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|4258.91|0
1638867750000|2021-12-07 09:02:30|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|4259.44|0
1638867760000|2021-12-07 09:02:40|4258.73|4258.73|4259.08|4259.08|4259.08|4259.08|4258.73|4258.73|0
1638867770000|2021-12-07 09:02:50|4259.44|4259.44|4259.08|4259.08|4259.44|4259.44|4259.08|4259.08|0
1638867780000|2021-12-07 09:03:00|4258.91|4258.91|4258.38|4258.38|4258.91|4258.91|4258.38|4258.38|0
1638867800000|2021-12-07 09:03:20|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|4257.71|0
1638867820000|2021-12-07 09:03:40|4257.03|4257.03|4257.03|4257.03|4257.03|4257.03|4257.03|4257.03|0
1638867830000|2021-12-07 09:03:50|4256.86|4256.86|4256.74|4256.74|4256.86|4256.86|4256.74|4256.74|0
1638867850000|2021-12-07 09:04:10|4256.04|4256.04|4255.87|4255.87|4256.04|4256.04|4255.87|4255.87|0
1638867860000|2021-12-07 09:04:20|4255.44|4255.44|4255.14|4255.14|4255.56|4255.56|4255.14|4255.14|0
1638867870000|2021-12-07 09:04:30|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|4254.87|0
1638867880000|2021-12-07 09:04:40|4255.45|4255.45|4255.97|4255.97|4255.97|4255.97|4255.29|4255.29|0
1638867910000|2021-12-07 09:05:10|4257.02|4257.02|4256.55|4256.55|4257.02|4257.02|4256.55|4256.55|0
1638867920000|2021-12-07 09:05:20|4256.31|4256.31|4256.78|4256.78|4256.78|4256.78|4256.31|4256.31|0
1638867930000|2021-12-07 09:05:30|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|4256.96|0
1638867940000|2021-12-07 09:05:40|4257.31|4257.31|4257.98|4257.98|4257.98|4257.98|4257.31|4257.31|0
1638867950000|2021-12-07 09:05:50|4257.81|4257.81|4257.66|4257.66|4257.81|4257.81|4257.13|4257.13|0
1638867960000|2021-12-07 09:06:00|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|4257.89|0
1638867970000|2021-12-07 09:06:10|4257.72|4257.72|4257.54|4257.54|4257.72|4257.72|4257.19|4257.19|0
1638868000000|2021-12-07 09:06:40|4257.89|4257.89|4257.72|4257.72|4257.89|4257.89|4257.54|4257.54|0
1638868040000|2021-12-07 09:07:20|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|4258.77|0
1638868050000|2021-12-07 09:07:30|4260.12|4260.12|4260.47|4260.47|4260.47|4260.47|4260.12|4260.12|0
1638868060000|2021-12-07 09:07:40|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|4261.15|0
1638868070000|2021-12-07 09:07:50|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|4260.97|0
1638868080000|2021-12-07 09:08:00|4260.5|4260.5|4260.62|4260.62|4261.32|4261.32|4260.45|4260.45|0
1638868100000|2021-12-07 09:08:20|4260.27|4260.27|4260.27|4260.27|4260.27|4260.27|4260.27|4260.27|0
1638868110000|2021-12-07 09:08:30|4259.59|4259.59|4259.95|4259.95|4259.95|4259.95|4259.59|4259.59|0
1638868130000|2021-12-07 09:08:50|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|4260.3|0
1638868140000|2021-12-07 09:09:00|4259.24|4259.24|4258.89|4258.89|4259.24|4259.24|4258.89|4258.89|0
1638868150000|2021-12-07 09:09:10|4258.02|4258.02|4258.69|4258.69|4258.85|4258.85|4257.84|4257.84|0
1638868160000|2021-12-07 09:09:20|4257.99|4257.99|4256.6|4256.6|4257.99|4257.99|4256.6|4256.6|0
1638868170000|2021-12-07 09:09:30|4255.65|4255.65|4255.39|4255.39|4255.65|4255.65|4255.39|4255.39|0
1638868180000|2021-12-07 09:09:40|4254.51|4254.51|4255.07|4255.07|4255.07|4255.07|4254.2|4254.2|0
1638868200000|2021-12-07 09:10:00|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|4255.25|0
1638868240000|2021-12-07 09:10:40|4253.67|4253.67|4253.38|4253.38|4253.85|4253.85|4253.38|4253.38|0
1638868250000|2021-12-07 09:10:50|4253.73|4253.73|4253.49|4253.49|4253.73|4253.73|4253.49|4253.49|0
1638868260000|2021-12-07 09:11:00|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|4254.02|0
1638868280000|2021-12-07 09:11:20|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|4254.6|0
1638868290000|2021-12-07 09:11:30|4254.72|4254.72|4254.89|4254.89|4254.89|4254.89|4254.72|4254.72|0
1638868300000|2021-12-07 09:11:40|4254.52|4254.52|4254.26|4254.26|4254.58|4254.58|4254.26|4254.26|0
1638868320000|2021-12-07 09:12:00|4254.21|4254.21|4253.47|4253.47|4254.21|4254.21|4253.47|4253.47|0
1638868330000|2021-12-07 09:12:10|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|4253.65|0
1638868340000|2021-12-07 09:12:20|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|4253.3|0
1638868350000|2021-12-07 09:12:30|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|4253.03|0
1638868360000|2021-12-07 09:12:40|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|4252.36|0
1638868370000|2021-12-07 09:12:50|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|4252.41|0
1638868380000|2021-12-07 09:13:00|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|4252.62|0
1638868390000|2021-12-07 09:13:10|4252.09|4252.09|4252.09|4252.09|4252.09|4252.09|4252.09|4252.09|0
1638868400000|2021-12-07 09:13:20|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|4252.15|0
1638868430000|2021-12-07 09:13:50|4253.2|4253.2|4251.97|4251.97|4253.2|4253.2|4251.97|4251.97|0
1638868450000|2021-12-07 09:14:10|4252.32|4252.32|4251.97|4251.97|4252.32|4252.32|4251.97|4251.97|0
1638868460000|2021-12-07 09:14:20|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|4251.8|0
1638868480000|2021-12-07 09:14:40|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|4251.96|0
1638868510000|2021-12-07 09:15:10|4252.66|4252.66|4252.13|4252.13|4252.66|4252.66|4252.13|4252.13|0
1638868550000|2021-12-07 09:15:50|4251.26|4251.26|4251.61|4251.61|4251.61|4251.61|4251.26|4251.26|0
1638868560000|2021-12-07 09:16:00|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|4252.19|0
1638868570000|2021-12-07 09:16:10|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|4253.24|0
1638868580000|2021-12-07 09:16:20|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|4253.59|0
1638868600000|2021-12-07 09:16:40|4254.94|4254.94|4255.23|4255.23|4255.23|4255.23|4254.94|4254.94|0
1638868610000|2021-12-07 09:16:50|4255.35|4255.35|4255.35|4255.35|4255.35|4255.35|4255.35|4255.35|0
1638868620000|2021-12-07 09:17:00|4256.23|4256.23|4257.28|4257.28|4257.28|4257.28|4256.23|4256.23|0
1638868640000|2021-12-07 09:17:20|4257.44|4257.44|4257.65|4257.65|4257.65|4257.65|4257.44|4257.44|0
1638868650000|2021-12-07 09:17:30|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|4257.3|0
1638868670000|2021-12-07 09:17:50|4257.65|4257.65|4258.17|4258.17|4258.17|4258.17|4257.65|4257.65|0
1638868680000|2021-12-07 09:18:00|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|4258.6|0
1638868700000|2021-12-07 09:18:20|4258.83|4258.83|4259.51|4259.51|4259.51|4259.51|4258.83|4258.83|0
1638868730000|2021-12-07 09:18:50|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1638868770000|2021-12-07 09:19:30|4260.56|4260.56|4259.86|4259.86|4260.56|4260.56|4259.86|4259.86|0
1638868780000|2021-12-07 09:19:40|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|4260.02|0
1638868800000|2021-12-07 09:20:00|4259.67|4259.67|4259.46|4259.46|4259.67|4259.67|4259.46|4259.46|0
1638868830000|2021-12-07 09:20:30|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|4260.86|0
1638868850000|2021-12-07 09:20:50|4261.04|4261.04|4261.71|4261.71|4261.71|4261.71|4261.04|4261.04|0
1638868860000|2021-12-07 09:21:00|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|4261.19|0
1638868870000|2021-12-07 09:21:10|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|4261.01|0
1638868900000|2021-12-07 09:21:40|4260.8|4260.8|4261.55|4261.55|4261.77|4261.77|4260.54|4260.54|0
1638868910000|2021-12-07 09:21:50|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|4260.88|0
1638868940000|2021-12-07 09:22:20|4260.53|4260.53|4260.88|4260.88|4260.88|4260.88|4260.53|4260.53|0
1638868950000|2021-12-07 09:22:30|4261.05|4261.05|4260.88|4260.88|4261.05|4261.05|4260.88|4260.88|0
1638868970000|2021-12-07 09:22:50|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|4261.41|0
1638868990000|2021-12-07 09:23:10|4261.76|4261.76|4262.13|4262.13|4262.8|4262.8|4261.76|4261.76|0
1638869000000|2021-12-07 09:23:20|4262.81|4262.81|4263.16|4263.16|4263.16|4263.16|4262.63|4262.63|0
1638869030000|2021-12-07 09:23:50|4263.83|4263.83|4263.95|4263.95|4263.95|4263.95|4263.83|4263.83|0
1638869040000|2021-12-07 09:24:00|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|4263.83|0
1638869080000|2021-12-07 09:24:40|4263.31|4263.31|4263.31|4263.31|4263.31|4263.31|4262.63|4262.63|0
1638869090000|2021-12-07 09:24:50|4263.63|4263.63|4265.01|4265.01|4265.01|4265.01|4263.63|4263.63|0
1638869100000|2021-12-07 09:25:00|4265.64|4265.64|4267.12|4267.12|4267.12|4267.12|4265.64|4265.64|0
1638869110000|2021-12-07 09:25:10|4266.48|4266.48|4265.85|4265.85|4266.48|4266.48|4265.85|4265.85|0
1638869120000|2021-12-07 09:25:20|4264.8|4264.8|4266.5|4266.5|4266.5|4266.5|4264.8|4264.8|0
1638869130000|2021-12-07 09:25:30|4266.85|4266.85|4267.03|4267.03|4267.03|4267.03|4266.85|4266.85|0
1638869160000|2021-12-07 09:26:00|4266.68|4266.68|4266.16|4266.16|4266.68|4266.68|4266.16|4266.16|0
1638869170000|2021-12-07 09:26:10|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|4265.64|0
1638869180000|2021-12-07 09:26:20|4264.61|4264.61|4264.66|4264.66|4264.66|4264.66|4264.61|4264.61|0
1638869230000|2021-12-07 09:27:10|4264.14|4264.14|4264.1|4264.1|4264.31|4264.31|4264.1|4264.1|0
1638869240000|2021-12-07 09:27:20|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|4264.05|0
1638869250000|2021-12-07 09:27:30|4264.23|4264.23|4264.75|4264.75|4264.75|4264.75|4264.23|4264.23|0
1638869260000|2021-12-07 09:27:40|4264.58|4264.58|4263.49|4263.49|4264.58|4264.58|4262.85|4262.85|0
1638869280000|2021-12-07 09:28:00|4262.62|4262.62|4262.79|4262.79|4262.79|4262.79|4262.62|4262.62|0
1638869290000|2021-12-07 09:28:10|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|4263.67|0
1638869300000|2021-12-07 09:28:20|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|4263.55|0
1638869320000|2021-12-07 09:28:40|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|4263.37|0
1638869340000|2021-12-07 09:29:00|4262.5|4262.5|4262.85|4262.85|4262.85|4262.85|4262.5|4262.5|0
1638869360000|2021-12-07 09:29:20|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|4261.97|0
1638869380000|2021-12-07 09:29:40|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|4261.65|0
1638869390000|2021-12-07 09:29:50|4261.53|4261.53|4261.41|4261.41|4261.53|4261.53|4261.41|4261.41|0
1638869400000|2021-12-07 09:30:00|4260.88|4260.88|4260.21|4260.21|4260.88|4260.88|4260.21|4260.21|0
1638869440000|2021-12-07 09:30:40|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|4260.91|0
1638869450000|2021-12-07 09:30:50|4261.44|4261.44|4262.11|4262.11|4262.11|4262.11|4261.44|4261.44|0
1638869480000|2021-12-07 09:31:20|4261.94|4261.94|4260.71|4260.71|4261.94|4261.94|4260.71|4260.71|0
1638869490000|2021-12-07 09:31:30|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|4261.06|0
1638869500000|2021-12-07 09:31:40|4260.71|4260.71|4260.83|4260.83|4260.83|4260.83|4260.71|4260.71|0
1638869530000|2021-12-07 09:32:10|4260.48|4260.48|4260.3|4260.3|4260.83|4260.83|4260.3|4260.3|0
1638869540000|2021-12-07 09:32:20|4260.35|4260.35|4259.2|4259.2|4260.41|4260.41|4259.2|4259.2|0
1638869550000|2021-12-07 09:32:30|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|4258.53|0
1638869560000|2021-12-07 09:32:40|4258.85|4258.85|4257.28|4257.28|4258.85|4258.85|4257.28|4257.28|0
1638869570000|2021-12-07 09:32:50|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|4256.93|0
1638869600000|2021-12-07 09:33:20|4256.4|4256.4|4256.05|4256.05|4256.4|4256.4|4255.7|4255.7|0
1638869620000|2021-12-07 09:33:40|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|4255.7|0
1638869640000|2021-12-07 09:34:00|4256.22|4256.22|4256.58|4256.58|4256.58|4256.58|4256.22|4256.22|0
1638869650000|2021-12-07 09:34:10|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|4256.75|0
1638869660000|2021-12-07 09:34:20|4255.4|4255.4|4255.41|4255.41|4255.59|4255.59|4255.24|4255.24|0
1638869680000|2021-12-07 09:34:40|4255.29|4255.29|4254.71|4254.71|4255.29|4255.29|4254.71|4254.71|0
1638869710000|2021-12-07 09:35:10|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|4255.06|0
1638869720000|2021-12-07 09:35:20|4254.71|4254.71|4253.48|4253.48|4254.71|4254.71|4253.48|4253.48|0
1638869760000|2021-12-07 09:36:00|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|4253.32|0
1638869780000|2021-12-07 09:36:20|4253.03|4253.03|4253.5|4253.5|4253.5|4253.5|4253.03|4253.03|0
1638869800000|2021-12-07 09:36:40|4254.03|4254.03|4254.55|4254.55|4254.55|4254.55|4254.03|4254.03|0
1638869810000|2021-12-07 09:36:50|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|4253.88|0
1638869820000|2021-12-07 09:37:00|4253.99|4253.99|4254.23|4254.23|4254.23|4254.23|4253.99|4253.99|0
1638869840000|2021-12-07 09:37:20|4254.05|4254.05|4253.53|4253.53|4254.05|4254.05|4253.53|4253.53|0
1638869870000|2021-12-07 09:37:50|4253.64|4253.64|4251.56|4251.56|4253.64|4253.64|4251.56|4251.56|0
1638869880000|2021-12-07 09:38:00|4250.88|4250.88|4251.05|4251.05|4251.58|4251.58|4250.88|4250.88|0
1638869890000|2021-12-07 09:38:10|4250.88|4250.88|4250.19|4250.19|4250.88|4250.88|4250.19|4250.19|0
1638869910000|2021-12-07 09:38:30|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|4250.01|0
1638869920000|2021-12-07 09:38:40|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|4250.19|0
1638869930000|2021-12-07 09:38:50|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|0
1638869940000|2021-12-07 09:39:00|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|0
1638869950000|2021-12-07 09:39:10|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|4250.16|0
1638869980000|2021-12-07 09:39:40|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|4250.82|0
1638869990000|2021-12-07 09:39:50|4251.17|4251.17|4251.7|4251.7|4251.7|4251.7|4251.17|4251.17|0
1638870020000|2021-12-07 09:40:20|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|4251.17|0
1638870040000|2021-12-07 09:40:40|4252.4|4252.4|4252.08|4252.08|4252.4|4252.4|4251.73|4251.73|0
1638870050000|2021-12-07 09:40:50|4252.24|4252.24|4251.74|4251.74|4252.24|4252.24|4251.74|4251.74|0
1638870090000|2021-12-07 09:41:30|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|4253.14|0
1638870120000|2021-12-07 09:42:00|4253.82|4253.82|4253.29|4253.29|4253.82|4253.82|4253.29|4253.29|0
1638870130000|2021-12-07 09:42:10|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|4253.11|0
1638870140000|2021-12-07 09:42:20|4253|4253|4251.44|4251.44|4253|4253|4251.44|4251.44|0
1638870170000|2021-12-07 09:42:50|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|4251.56|0
1638870180000|2021-12-07 09:43:00|4251.68|4251.68|4252.21|4252.21|4252.21|4252.21|4251.68|4251.68|0
1638870200000|2021-12-07 09:43:20|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|0
1638870210000|2021-12-07 09:43:30|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|4251.69|0
1638870230000|2021-12-07 09:43:50|4252.57|4252.57|4253.62|4253.62|4253.62|4253.62|4252.57|4252.57|0
1638870240000|2021-12-07 09:44:00|4253.1|4253.1|4252.25|4252.25|4253.1|4253.1|4252.25|4252.25|0
1638870250000|2021-12-07 09:44:10|4252.93|4252.93|4251.72|4251.72|4252.93|4252.93|4251.72|4251.72|0
1638870260000|2021-12-07 09:44:20|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|4251.36|0
1638870330000|2021-12-07 09:45:30|4252.04|4252.04|4252.04|4252.04|4252.04|4252.04|4252.04|4252.04|0
1638870340000|2021-12-07 09:45:40|4251.86|4251.86|4251.86|4251.86|4251.86|4251.86|4251.86|4251.86|0
1638870350000|2021-12-07 09:45:50|4252.89|4252.89|4253.42|4253.42|4253.42|4253.42|4252.89|4252.89|0
1638870410000|2021-12-07 09:46:50|4254.64|4254.64|4254.12|4254.12|4254.64|4254.64|4254.12|4254.12|0
1638870420000|2021-12-07 09:47:00|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|0
1638870430000|2021-12-07 09:47:10|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|4254.7|0
1638870440000|2021-12-07 09:47:20|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|4254.82|0
1638870450000|2021-12-07 09:47:30|4254.94|4254.94|4254.82|4254.82|4254.94|4254.94|4254.7|4254.7|0
1638870460000|2021-12-07 09:47:40|4254.64|4254.64|4254.47|4254.47|4254.64|4254.64|4254.47|4254.47|0
1638870520000|2021-12-07 09:48:40|4254.94|4254.94|4253.25|4253.25|4254.94|4254.94|4253.25|4253.25|0
1638870530000|2021-12-07 09:48:50|4252.83|4252.83|4251.99|4251.99|4252.83|4252.83|4251.99|4251.99|0
1638870540000|2021-12-07 09:49:00|4250.94|4250.94|4250.94|4250.94|4251.11|4251.11|4250.76|4250.76|0
1638870550000|2021-12-07 09:49:10|4251.64|4251.64|4252.16|4252.16|4252.34|4252.34|4251.64|4251.64|0
1638870590000|2021-12-07 09:49:50|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|4252.49|0
1638870610000|2021-12-07 09:50:10|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|4252.33|0
1638870640000|2021-12-07 09:50:40|4253.03|4253.03|4253.38|4253.38|4253.38|4253.38|4253.03|4253.03|0
1638870650000|2021-12-07 09:50:50|4253.17|4253.17|4253.01|4253.01|4253.17|4253.17|4253.01|4253.01|0
1638870680000|2021-12-07 09:51:20|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|4252.66|0
1638870690000|2021-12-07 09:51:30|4252.48|4252.48|4252.66|4252.66|4252.66|4252.66|4252.48|4252.48|0
1638870710000|2021-12-07 09:51:50|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|4253.01|0
1638870720000|2021-12-07 09:52:00|4252.13|4252.13|4252.13|4252.13|4252.13|4252.13|4252.13|4252.13|0
1638870740000|2021-12-07 09:52:20|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|4252.83|0
1638870750000|2021-12-07 09:52:30|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|4252.48|0
1638870760000|2021-12-07 09:52:40|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|4252.37|0
1638870800000|2021-12-07 09:53:20|4251.69|4251.69|4250.49|4250.49|4251.69|4251.69|4250.49|4250.49|0
1638870810000|2021-12-07 09:53:30|4249.81|4249.81|4249.81|4249.81|4249.81|4249.81|4249.81|4249.81|0
1638870830000|2021-12-07 09:53:50|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|0
1638870840000|2021-12-07 09:54:00|4249.4|4249.4|4249.4|4249.4|4249.4|4249.4|4249.4|4249.4|0
1638870850000|2021-12-07 09:54:10|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|4249.57|0
1638870860000|2021-12-07 09:54:20|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|4249.73|0
1638870870000|2021-12-07 09:54:30|4249.03|4249.03|4249.03|4249.03|4249.03|4249.03|4248.68|4248.68|0
1638870880000|2021-12-07 09:54:40|4249.2|4249.2|4249.2|4249.2|4249.2|4249.2|4249.2|4249.2|0
1638870900000|2021-12-07 09:55:00|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|4248.53|0
1638870910000|2021-12-07 09:55:10|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|4248.88|0
1638870920000|2021-12-07 09:55:20|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|4249.41|0
1638870930000|2021-12-07 09:55:30|4249.58|4249.58|4249.58|4249.58|4249.58|4249.58|4249.58|4249.58|0
1638871000000|2021-12-07 09:56:40|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|4249.74|0
1638871020000|2021-12-07 09:57:00|4250.95|4250.95|4250.95|4250.95|4250.95|4250.95|4250.95|4250.95|0
1638871030000|2021-12-07 09:57:10|4251.06|4251.06|4250.74|4250.74|4251.41|4251.41|4250.74|4250.74|0
1638871040000|2021-12-07 09:57:20|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|4251.41|0
1638871050000|2021-12-07 09:57:30|4251.09|4251.09|4251.09|4251.09|4251.09|4251.09|4250.91|4250.91|0
1638871080000|2021-12-07 09:58:00|4250.91|4250.91|4250.74|4250.74|4250.91|4250.91|4250.74|4250.74|0
1638871120000|2021-12-07 09:58:40|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|4251.26|0
1638871140000|2021-12-07 09:59:00|4251.53|4251.53|4251.41|4251.41|4251.53|4251.53|4251.41|4251.41|0
1638871170000|2021-12-07 09:59:30|4251.23|4251.23|4250.88|4250.88|4251.23|4251.23|4250.88|4250.88|0
1638871200000|2021-12-07 10:00:00|4250.71|4250.71|4250.65|4250.65|4250.71|4250.71|4250.39|4250.39|0
1638871220000|2021-12-07 10:00:20|4250.48|4250.48|4249.95|4249.95|4250.48|4250.48|4249.95|4249.95|0
1638871260000|2021-12-07 10:01:00|4249.78|4249.78|4250.2|4250.2|4250.2|4250.2|4249.57|4249.57|0
1638871270000|2021-12-07 10:01:10|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|4250.37|0
1638871330000|2021-12-07 10:02:10|4250.73|4250.73|4250.9|4250.9|4251.25|4251.25|4250.73|4250.73|0
1638871340000|2021-12-07 10:02:20|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|0
1638871370000|2021-12-07 10:02:50|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|0
1638871390000|2021-12-07 10:03:10|4251.08|4251.08|4251.78|4251.78|4251.78|4251.78|4251.08|4251.08|0
1638871400000|2021-12-07 10:03:20|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|4251.1|0
1638871440000|2021-12-07 10:04:00|4250.05|4250.05|4249.7|4249.7|4250.05|4250.05|4249.7|4249.7|0
1638871460000|2021-12-07 10:04:20|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|4250.23|0
1638871470000|2021-12-07 10:04:30|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|4250.39|0
1638871480000|2021-12-07 10:04:40|4251.09|4251.09|4251.06|4251.06|4251.77|4251.77|4251.06|4251.06|0
1638871490000|2021-12-07 10:04:50|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|4250.9|0
1638871500000|2021-12-07 10:05:00|4250.55|4250.55|4250.55|4250.55|4250.55|4250.55|4250.55|4250.55|0
1638871530000|2021-12-07 10:05:30|4250.37|4250.37|4250.2|4250.2|4250.37|4250.37|4250.2|4250.2|0
1638871540000|2021-12-07 10:05:40|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|4250.73|0
1638871560000|2021-12-07 10:06:00|4250.9|4250.9|4251.08|4251.08|4251.08|4251.08|4250.9|4250.9|0
1638871580000|2021-12-07 10:06:20|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|4251.24|0
1638871600000|2021-12-07 10:06:40|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|4251.92|0
1638871660000|2021-12-07 10:07:40|4251.74|4251.74|4252.48|4252.48|4252.48|4252.48|4251.74|4251.74|0
1638871670000|2021-12-07 10:07:50|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|4251.95|0
1638871680000|2021-12-07 10:08:00|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|4252.3|0
1638871690000|2021-12-07 10:08:10|4252.13|4252.13|4251.78|4251.78|4252.13|4252.13|4251.78|4251.78|0
1638871700000|2021-12-07 10:08:20|4251.95|4251.95|4251.25|4251.25|4251.95|4251.95|4251.25|4251.25|0
1638871710000|2021-12-07 10:08:30|4250.57|4250.57|4250.36|4250.36|4250.57|4250.57|4250.36|4250.36|0
1638871730000|2021-12-07 10:08:50|4250.89|4250.89|4250.89|4250.89|4250.89|4250.89|4250.89|4250.89|0
1638871780000|2021-12-07 10:09:40|4251.24|4251.24|4251.06|4251.06|4251.24|4251.24|4251.06|4251.06|0
1638871800000|2021-12-07 10:10:00|4250.95|4250.95|4251.1|4251.1|4251.62|4251.62|4250.95|4250.95|0
1638871850000|2021-12-07 10:10:50|4251.21|4251.21|4251.39|4251.39|4251.39|4251.39|4251.21|4251.21|0
1638871910000|2021-12-07 10:11:50|4250.69|4250.69|4250.86|4250.86|4250.86|4250.86|4250.34|4250.34|0
1638871930000|2021-12-07 10:12:10|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|4250.69|0
1638871950000|2021-12-07 10:12:30|4251.36|4251.36|4251.89|4251.89|4251.89|4251.89|4251.36|4251.36|0
1638871980000|2021-12-07 10:13:00|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|4251.19|0
1638871990000|2021-12-07 10:13:10|4251.01|4251.01|4250.31|4250.31|4251.01|4251.01|4250.31|4250.31|0
1638872080000|2021-12-07 10:14:40|4251.19|4251.19|4250.84|4250.84|4251.19|4251.19|4250.84|4250.84|0
1638872110000|2021-12-07 10:15:10|4252.86|4252.86|4252.98|4252.98|4252.98|4252.98|4252.86|4252.86|0
1638872140000|2021-12-07 10:15:40|4253.03|4253.03|4252.33|4252.33|4253.03|4253.03|4252.33|4252.33|0
1638872160000|2021-12-07 10:16:00|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|4252.57|0
1638872170000|2021-12-07 10:16:10|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|4253.09|0
1638872220000|2021-12-07 10:17:00|4252.42|4252.42|4252.24|4252.24|4252.42|4252.42|4251.72|4251.72|0
1638872230000|2021-12-07 10:17:10|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|4252.92|0
1638872280000|2021-12-07 10:18:00|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|4253.44|0
1638872340000|2021-12-07 10:19:00|4252.77|4252.77|4254|4254|4254|4254|4252.77|4252.77|0
1638872360000|2021-12-07 10:19:20|4254.87|4254.87|4255.22|4255.22|4255.22|4255.22|4254.87|4254.87|0
1638872380000|2021-12-07 10:19:40|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|0
1638872390000|2021-12-07 10:19:50|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|0
1638872400000|2021-12-07 10:20:00|4255.46|4255.46|4254.93|4254.93|4255.46|4255.46|4254.93|4254.93|0
1638872430000|2021-12-07 10:20:30|4255.29|4255.29|4254.93|4254.93|4255.29|4255.29|4254.93|4254.93|0
1638872450000|2021-12-07 10:20:50|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|4254.76|0
1638872480000|2021-12-07 10:21:20|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|4254.41|0
1638872500000|2021-12-07 10:21:40|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|4254.06|0
1638872530000|2021-12-07 10:22:10|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|4254.18|0
1638872540000|2021-12-07 10:22:20|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|4254.29|0
1638872550000|2021-12-07 10:22:30|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|4253.94|0
1638872560000|2021-12-07 10:22:40|4253.82|4253.82|4253.59|4253.59|4253.82|4253.82|4253.59|4253.59|0
1638872570000|2021-12-07 10:22:50|4253.24|4253.24|4253.06|4253.06|4253.24|4253.24|4253.06|4253.06|0
1638872600000|2021-12-07 10:23:20|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|4252.71|0
1638872610000|2021-12-07 10:23:30|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|4252.89|0
1638872660000|2021-12-07 10:24:20|4253.24|4253.24|4252.83|4252.83|4253.24|4253.24|4252.71|4252.71|0
1638872670000|2021-12-07 10:24:30|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|4252.65|0
1638872700000|2021-12-07 10:25:00|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|4251.43|0
1638872720000|2021-12-07 10:25:20|4251.31|4251.31|4251.31|4251.31|4251.31|4251.31|4251.31|4251.31|0
1638872730000|2021-12-07 10:25:30|4251.49|4251.49|4250.61|4250.61|4251.49|4251.49|4250.61|4250.61|0
1638872740000|2021-12-07 10:25:40|4250.08|4250.08|4250.42|4250.42|4250.59|4250.59|4250.08|4250.08|0
1638872750000|2021-12-07 10:25:50|4250.59|4250.59|4250.94|4250.94|4251.12|4251.12|4250.59|4250.59|0
1638872770000|2021-12-07 10:26:10|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|4251.47|0
1638872800000|2021-12-07 10:26:40|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|4250.94|0
1638872810000|2021-12-07 10:26:50|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|4250.78|0
1638872820000|2021-12-07 10:27:00|4250.68|4250.68|4252.03|4252.03|4252.03|4252.03|4250.68|4250.68|0
1638872840000|2021-12-07 10:27:20|4251.98|4251.98|4250.99|4250.99|4251.98|4251.98|4250.99|4250.99|0
1638872870000|2021-12-07 10:27:50|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|4251.35|0
1638872880000|2021-12-07 10:28:00|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|4250.67|0
1638872890000|2021-12-07 10:28:10|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|4250.72|0
1638872910000|2021-12-07 10:28:30|4251.25|4251.25|4251.25|4251.25|4251.25|4251.25|4251.07|4251.07|0
1638872930000|2021-12-07 10:28:50|4251.2|4251.2|4251.25|4251.25|4251.25|4251.25|4251.2|4251.2|0
1638872940000|2021-12-07 10:29:00|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|4251.2|0
1638872960000|2021-12-07 10:29:20|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|4250.32|0
1638872980000|2021-12-07 10:29:40|4250.67|4250.67|4250.34|4250.34|4250.67|4250.67|4250.34|4250.34|0
1638873000000|2021-12-07 10:30:00|4249.82|4249.82|4250.34|4250.34|4250.34|4250.34|4249.82|4249.82|0
1638873010000|2021-12-07 10:30:10|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|4250.17|0
1638873040000|2021-12-07 10:30:40|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|4250.52|0
1638873050000|2021-12-07 10:30:50|4250.69|4250.69|4250.87|4250.87|4250.87|4250.87|4250.69|4250.69|0
1638873060000|2021-12-07 10:31:00|4251.22|4251.22|4251.22|4251.22|4251.22|4251.22|4251.22|4251.22|0
1638873070000|2021-12-07 10:31:10|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|4251.06|0
1638873100000|2021-12-07 10:31:40|4250.9|4250.9|4250.85|4250.85|4250.95|4250.95|4250.85|4250.85|0
1638873120000|2021-12-07 10:32:00|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|4251.52|0
1638873150000|2021-12-07 10:32:30|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|4250.85|0
1638873170000|2021-12-07 10:32:50|4250.73|4250.73|4250.96|4250.96|4250.96|4250.96|4250.73|4250.73|0
1638873180000|2021-12-07 10:33:00|4250.85|4250.85|4250.61|4250.61|4250.96|4250.96|4250.61|4250.61|0
1638873190000|2021-12-07 10:33:10|4250.44|4250.44|4250.26|4250.26|4250.44|4250.44|4250.26|4250.26|0
1638873200000|2021-12-07 10:33:20|4250.79|4250.79|4251.02|4251.02|4251.02|4251.02|4250.79|4250.79|0
1638873210000|2021-12-07 10:33:30|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|4251.37|0
1638873220000|2021-12-07 10:33:40|4250.7|4250.7|4250.7|4250.7|4250.7|4250.7|4250.7|4250.7|0
1638873230000|2021-12-07 10:33:50|4250.17|4250.17|4249.5|4249.5|4250.17|4250.17|4249.5|4249.5|0
1638873250000|2021-12-07 10:34:10|4249.67|4249.67|4250.35|4250.35|4250.67|4250.67|4249.67|4249.67|0
1638873260000|2021-12-07 10:34:20|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|4250.93|0
1638873270000|2021-12-07 10:34:30|4251.6|4251.6|4251.6|4251.6|4251.6|4251.6|4251.6|4251.6|0
1638873320000|2021-12-07 10:35:20|4250.93|4250.93|4251.04|4251.04|4251.04|4251.04|4250.93|4250.93|0
1638873340000|2021-12-07 10:35:40|4251.57|4251.57|4251.57|4251.57|4251.57|4251.57|4250.87|4250.87|0
1638873350000|2021-12-07 10:35:50|4252.1|4252.1|4252.64|4252.64|4253.32|4253.32|4252.1|4252.1|0
1638873360000|2021-12-07 10:36:00|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|4252.99|0
1638873370000|2021-12-07 10:36:10|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|4253.52|0
1638873400000|2021-12-07 10:36:40|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|4253.17|0
1638873410000|2021-12-07 10:36:50|4253.11|4253.11|4253.17|4253.17|4253.17|4253.17|4253.11|4253.11|0
1638873430000|2021-12-07 10:37:10|4253.33|4253.33|4253.15|4253.15|4253.33|4253.33|4253.15|4253.15|0
1638873450000|2021-12-07 10:37:30|4253.27|4253.27|4253.51|4253.51|4253.51|4253.51|4253.27|4253.27|0
1638873480000|2021-12-07 10:38:00|4253.86|4253.86|4254.21|4254.21|4254.21|4254.21|4253.86|4253.86|0
1638873500000|2021-12-07 10:38:20|4254.33|4254.33|4254.44|4254.44|4254.44|4254.44|4254.33|4254.33|0
1638873510000|2021-12-07 10:38:30|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|4254.56|0
1638873530000|2021-12-07 10:38:50|4254.39|4254.39|4253.97|4253.97|4254.39|4254.39|4253.97|4253.97|0
1638873540000|2021-12-07 10:39:00|4253.86|4253.86|4253.33|4253.33|4253.86|4253.86|4253.33|4253.33|0
1638873580000|2021-12-07 10:39:40|4254.01|4254.01|4254.52|4254.52|4254.7|4254.7|4254.01|4254.01|0
1638873590000|2021-12-07 10:39:50|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|4255.2|0
1638873630000|2021-12-07 10:40:30|4255.37|4255.37|4254.85|4254.85|4255.37|4255.37|4254.85|4254.85|0
1638873730000|2021-12-07 10:42:10|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|4254.95|0
1638873760000|2021-12-07 10:42:40|4254.78|4254.78|4254.6|4254.6|4254.78|4254.78|4254.6|4254.6|0
1638873770000|2021-12-07 10:42:50|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|4254.25|0
1638873800000|2021-12-07 10:43:20|4254.78|4254.78|4254.95|4254.95|4254.95|4254.95|4254.78|4254.78|0
1638873810000|2021-12-07 10:43:30|4255.13|4255.13|4254.78|4254.78|4255.13|4255.13|4254.78|4254.78|0
1638873830000|2021-12-07 10:43:50|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|4254.61|0
1638873880000|2021-12-07 10:44:40|4254.44|4254.44|4254.91|4254.91|4254.91|4254.91|4254.44|4254.44|0
1638873890000|2021-12-07 10:44:50|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|4255.43|0
1638873900000|2021-12-07 10:45:00|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|4255.26|0
1638873940000|2021-12-07 10:45:40|4255.61|4255.61|4255.61|4255.61|4255.61|4255.61|4255.61|4255.61|0
1638873950000|2021-12-07 10:45:50|4253.58|4253.58|4253.63|4253.63|4253.63|4253.63|4253.58|4253.58|0
1638873960000|2021-12-07 10:46:00|4253.8|4253.8|4253.8|4253.8|4253.8|4253.8|4253.8|4253.8|0
1638873970000|2021-12-07 10:46:10|4255.15|4255.15|4256.16|4256.16|4256.16|4256.16|4255.15|4255.15|0
1638873980000|2021-12-07 10:46:20|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|4256.06|0
1638873990000|2021-12-07 10:46:30|4256.29|4256.29|4256.53|4256.53|4256.53|4256.53|4256.29|4256.29|0
1638874000000|2021-12-07 10:46:40|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|4256.65|0
1638874030000|2021-12-07 10:47:10|4256.91|4256.91|4256.32|4256.32|4256.91|4256.91|4256.32|4256.32|0
1638874060000|2021-12-07 10:47:40|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|4256.5|0
1638874070000|2021-12-07 10:47:50|4256.85|4256.85|4257.87|4257.87|4258.4|4258.4|4256.85|4256.85|0
1638874080000|2021-12-07 10:48:00|4258.05|4258.05|4257.87|4257.87|4258.58|4258.58|4257.87|4257.87|0
1638874090000|2021-12-07 10:48:10|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|4257.76|0
1638874100000|2021-12-07 10:48:20|4258.23|4258.23|4258.39|4258.39|4258.39|4258.39|4258.23|4258.23|0
1638874110000|2021-12-07 10:48:30|4257.86|4257.86|4258.1|4258.1|4258.1|4258.1|4257.86|4257.86|0
1638874120000|2021-12-07 10:48:40|4258.33|4258.33|4259.03|4259.03|4259.03|4259.03|4258.33|4258.33|0
1638874130000|2021-12-07 10:48:50|4259.2|4259.2|4259.32|4259.32|4259.32|4259.32|4259.2|4259.2|0
1638874160000|2021-12-07 10:49:20|4259.63|4259.63|4259.74|4259.74|4259.74|4259.74|4259.63|4259.63|0
1638874170000|2021-12-07 10:49:30|4260.09|4260.09|4259.62|4259.62|4260.09|4260.09|4259.62|4259.62|0
1638874180000|2021-12-07 10:49:40|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|4259.5|0
1638874210000|2021-12-07 10:50:10|4259.15|4259.15|4259.5|4259.5|4259.5|4259.5|4258.97|4258.97|0
1638874220000|2021-12-07 10:50:20|4259.68|4259.68|4261.2|4261.2|4261.2|4261.2|4259.5|4259.5|0
1638874240000|2021-12-07 10:50:40|4262.43|4262.43|4262.43|4262.43|4262.43|4262.43|4262.43|4262.43|0
1638874250000|2021-12-07 10:50:50|4263.13|4263.13|4263.31|4263.31|4263.31|4263.31|4263.13|4263.13|0
1638874260000|2021-12-07 10:51:00|4263.48|4263.48|4264.18|4264.18|4264.18|4264.18|4263.48|4263.48|0
1638874270000|2021-12-07 10:51:10|4264.01|4264.01|4263.87|4263.87|4264.17|4264.17|4263.82|4263.82|0
1638874280000|2021-12-07 10:51:20|4264.29|4264.29|4265.32|4265.32|4265.32|4265.32|4264.29|4264.29|0
1638874290000|2021-12-07 10:51:30|4265.08|4265.08|4265.08|4265.08|4265.08|4265.08|4265.08|4265.08|0
1638874300000|2021-12-07 10:51:40|4265.66|4265.66|4265.72|4265.72|4265.72|4265.72|4265.66|4265.66|0
1638874310000|2021-12-07 10:51:50|4266.07|4266.07|4265.95|4265.95|4266.42|4266.42|4265.95|4265.95|0
1638874320000|2021-12-07 10:52:00|4265.69|4265.69|4266.48|4266.48|4266.48|4266.48|4265.69|4265.69|0
1638874330000|2021-12-07 10:52:10|4266.63|4266.63|4265.93|4265.93|4266.63|4266.63|4265.93|4265.93|0
1638874340000|2021-12-07 10:52:20|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|4266.28|0
1638874350000|2021-12-07 10:52:30|4265.58|4265.58|4265.99|4265.99|4265.99|4265.99|4265.41|4265.41|0
1638874360000|2021-12-07 10:52:40|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|4267.34|0
1638874370000|2021-12-07 10:52:50|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|4267.65|0
1638874380000|2021-12-07 10:53:00|4267.13|4267.13|4267.64|4267.64|4267.64|4267.64|4267.13|4267.13|0
1638874390000|2021-12-07 10:53:10|4268.51|4268.51|4267.95|4267.95|4268.51|4268.51|4267.95|4267.95|0
1638874400000|2021-12-07 10:53:20|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|4268.13|0
1638874410000|2021-12-07 10:53:30|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|0
1638874430000|2021-12-07 10:53:50|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|0
1638874440000|2021-12-07 10:54:00|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|4268.25|0
1638874450000|2021-12-07 10:54:10|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|0
1638874470000|2021-12-07 10:54:30|4267.56|4267.56|4266.98|4266.98|4267.56|4267.56|4266.98|4266.98|0
1638874480000|2021-12-07 10:54:40|4267.19|4267.19|4267.91|4267.91|4267.91|4267.91|4267.19|4267.19|0
1638874500000|2021-12-07 10:55:00|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|4268.24|0
1638874510000|2021-12-07 10:55:10|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|4268.29|0
1638874520000|2021-12-07 10:55:20|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|4268.61|0
1638874530000|2021-12-07 10:55:30|4268.78|4268.78|4268.43|4268.43|4268.78|4268.78|4268.43|4268.43|0
1638874540000|2021-12-07 10:55:40|4268.54|4268.54|4269.59|4269.59|4269.59|4269.59|4268.54|4268.54|0
1638874550000|2021-12-07 10:55:50|4269.75|4269.75|4270.45|4270.45|4270.45|4270.45|4269.75|4269.75|0
1638874560000|2021-12-07 10:56:00|4270.56|4270.56|4270.82|4270.82|4270.82|4270.82|4270.56|4270.56|0
1638874570000|2021-12-07 10:56:10|4271|4271|4272.31|4272.31|4272.31|4272.31|4271|4271|0
1638874590000|2021-12-07 10:56:30|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|4272.04|0
1638874610000|2021-12-07 10:56:50|4271.83|4271.83|4273.13|4273.13|4273.13|4273.13|4271.73|4271.73|0
1638874620000|2021-12-07 10:57:00|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|4272.95|0
1638874640000|2021-12-07 10:57:20|4272.48|4272.48|4272.37|4272.37|4272.48|4272.48|4272.37|4272.37|0
1638874660000|2021-12-07 10:57:40|4273.08|4273.08|4272.78|4272.78|4273.25|4273.25|4272.78|4272.78|0
1638874670000|2021-12-07 10:57:50|4273.2|4273.2|4272.53|4272.53|4273.32|4273.32|4272.53|4272.53|0
1638874680000|2021-12-07 10:58:00|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|0
1638874690000|2021-12-07 10:58:10|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|4272.53|0
1638874700000|2021-12-07 10:58:20|4272.48|4272.48|4272.73|4272.73|4272.83|4272.83|4272.48|4272.48|0
1638874710000|2021-12-07 10:58:30|4272.4|4272.4|4272.28|4272.28|4272.4|4272.4|4272.28|4272.28|0
1638874730000|2021-12-07 10:58:50|4272.63|4272.63|4273.3|4273.3|4273.3|4273.3|4272.46|4272.46|0
1638874740000|2021-12-07 10:59:00|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|4274.18|0
1638874750000|2021-12-07 10:59:10|4274.35|4274.35|4272.91|4272.91|4274.35|4274.35|4272.91|4272.91|0
1638874760000|2021-12-07 10:59:20|4274.14|4274.14|4274.49|4274.49|4274.49|4274.49|4274.14|4274.14|0
1638874770000|2021-12-07 10:59:30|4275.19|4275.19|4274.84|4274.84|4275.19|4275.19|4274.84|4274.84|0
1638874780000|2021-12-07 10:59:40|4275.37|4275.37|4275.53|4275.53|4275.53|4275.53|4275.37|4275.37|0
1638874790000|2021-12-07 10:59:50|4275.18|4275.18|4275.37|4275.37|4275.53|4275.53|4275.18|4275.18|0
1638874800000|2021-12-07 11:00:00|4275.02|4275.02|4276.13|4276.13|4276.13|4276.13|4275.02|4275.02|0
1638874810000|2021-12-07 11:00:10|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|0
1638874820000|2021-12-07 11:00:20|4276.06|4276.06|4274.83|4274.83|4276.06|4276.06|4274.83|4274.83|0
1638874830000|2021-12-07 11:00:30|4274.48|4274.48|4274.3|4274.3|4274.48|4274.48|4274.3|4274.3|0
1638874860000|2021-12-07 11:01:00|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|0
1638874870000|2021-12-07 11:01:10|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|0
1638874900000|2021-12-07 11:01:40|4274.84|4274.84|4274.84|4274.84|4274.84|4274.84|4274.84|4274.84|0
1638874910000|2021-12-07 11:01:50|4274.95|4274.95|4274.25|4274.25|4274.95|4274.95|4274.25|4274.25|0
1638874920000|2021-12-07 11:02:00|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|4273.9|0
1638874960000|2021-12-07 11:02:40|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|0
1638874980000|2021-12-07 11:03:00|4274.37|4274.37|4275.42|4275.42|4275.42|4275.42|4274.37|4274.37|0
1638874990000|2021-12-07 11:03:10|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|4275.59|0
1638875000000|2021-12-07 11:03:20|4275.94|4275.94|4276.41|4276.41|4276.41|4276.41|4275.94|4275.94|0
1638875010000|2021-12-07 11:03:30|4276.24|4276.24|4275.56|4275.56|4276.24|4276.24|4275.56|4275.56|0
1638875040000|2021-12-07 11:04:00|4274.88|4274.88|4274.94|4274.94|4275.24|4275.24|4274.88|4274.88|0
1638875050000|2021-12-07 11:04:10|4274.59|4274.59|4274.41|4274.41|4274.59|4274.59|4273.88|4273.88|0
1638875060000|2021-12-07 11:04:20|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|0
1638875090000|2021-12-07 11:04:50|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|0
1638875100000|2021-12-07 11:05:00|4273.81|4273.81|4273.46|4273.46|4273.81|4273.81|4273.46|4273.46|0
1638875110000|2021-12-07 11:05:10|4273.11|4273.11|4273.46|4273.46|4273.46|4273.46|4273.11|4273.11|0
1638875120000|2021-12-07 11:05:20|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|4273.63|0
1638875130000|2021-12-07 11:05:30|4272.96|4272.96|4272.96|4272.96|4273.63|4273.63|4272.96|4272.96|0
1638875140000|2021-12-07 11:05:40|4272.78|4272.78|4272.01|4272.01|4272.78|4272.78|4271.85|4271.85|0
1638875150000|2021-12-07 11:05:50|4272.36|4272.36|4273.04|4273.04|4273.04|4273.04|4272.36|4272.36|0
1638875190000|2021-12-07 11:06:30|4272.88|4272.88|4274.75|4274.75|4274.75|4274.75|4272.88|4272.88|0
1638875200000|2021-12-07 11:06:40|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|0
1638875250000|2021-12-07 11:07:30|4275.22|4275.22|4274.81|4274.81|4275.22|4275.22|4274.81|4274.81|0
1638875260000|2021-12-07 11:07:40|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|4274.11|0
1638875300000|2021-12-07 11:08:20|4273.94|4273.94|4273.76|4273.76|4273.94|4273.94|4273.76|4273.76|0
1638875310000|2021-12-07 11:08:30|4273.09|4273.09|4273.09|4273.09|4273.09|4273.09|4272.92|4272.92|0
1638875330000|2021-12-07 11:08:50|4273.25|4273.25|4273.09|4273.09|4273.25|4273.25|4273.09|4273.09|0
1638875360000|2021-12-07 11:09:20|4273.25|4273.25|4272.9|4272.9|4273.25|4273.25|4272.9|4272.9|0
1638875380000|2021-12-07 11:09:40|4273.43|4273.43|4274.61|4274.61|4275.49|4275.49|4273.43|4273.43|0
1638875390000|2021-12-07 11:09:50|4275.67|4275.67|4275.14|4275.14|4275.67|4275.67|4275.14|4275.14|0
1638875400000|2021-12-07 11:10:00|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1638875410000|2021-12-07 11:10:10|4275.12|4275.12|4275.18|4275.18|4275.18|4275.18|4274.97|4274.97|0
1638875420000|2021-12-07 11:10:20|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|0
1638875430000|2021-12-07 11:10:30|4276|4276|4276.67|4276.67|4276.67|4276.67|4276|4276|0
1638875440000|2021-12-07 11:10:40|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|0
1638875450000|2021-12-07 11:10:50|4276.78|4276.78|4276.25|4276.25|4276.78|4276.78|4276.25|4276.25|0
1638875460000|2021-12-07 11:11:00|4276.41|4276.41|4276.4|4276.4|4276.58|4276.58|4276.4|4276.4|0
1638875480000|2021-12-07 11:11:20|4276.23|4276.23|4276.58|4276.58|4276.58|4276.58|4276.23|4276.23|0
1638875490000|2021-12-07 11:11:30|4277.1|4277.1|4277.79|4277.79|4277.79|4277.79|4277.1|4277.1|0
1638875510000|2021-12-07 11:11:50|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|0
1638875540000|2021-12-07 11:12:20|4278.17|4278.17|4278.17|4278.17|4278.7|4278.7|4278.17|4278.17|0
1638875560000|2021-12-07 11:12:40|4278.06|4278.06|4277.94|4277.94|4278.06|4278.06|4277.94|4277.94|0
1638875570000|2021-12-07 11:12:50|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|4278.06|0
1638875580000|2021-12-07 11:13:00|4278.55|4278.55|4279.07|4279.07|4279.25|4279.25|4278.55|4278.55|0
1638875590000|2021-12-07 11:13:10|4278.4|4278.4|4277.34|4277.34|4278.4|4278.4|4277.34|4277.34|0
1638875600000|2021-12-07 11:13:20|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|4278.22|0
1638875620000|2021-12-07 11:13:40|4278.9|4278.9|4279.01|4279.01|4279.01|4279.01|4278.9|4278.9|0
1638875630000|2021-12-07 11:13:50|4279.54|4279.54|4279.07|4279.07|4279.54|4279.54|4279.07|4279.07|0
1638875660000|2021-12-07 11:14:20|4279.24|4279.24|4278.72|4278.72|4279.24|4279.24|4278.72|4278.72|0
1638875670000|2021-12-07 11:14:30|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.01|4278.01|0
1638875680000|2021-12-07 11:14:40|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|4278.89|0
1638875690000|2021-12-07 11:14:50|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|0
1638875700000|2021-12-07 11:15:00|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1638875750000|2021-12-07 11:15:50|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|4279.56|0
1638875760000|2021-12-07 11:16:00|4280.23|4280.23|4280.91|4280.91|4280.91|4280.91|4280.23|4280.23|0
1638875770000|2021-12-07 11:16:10|4281.61|4281.61|4281.61|4281.61|4281.79|4281.79|4281.61|4281.61|0
1638875800000|2021-12-07 11:16:40|4281.44|4281.44|4280.73|4280.73|4281.44|4281.44|4280.73|4280.73|0
1638875860000|2021-12-07 11:17:40|4280.47|4280.47|4279.94|4279.94|4280.47|4280.47|4279.94|4279.94|0
1638875870000|2021-12-07 11:17:50|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|4279.24|0
1638875880000|2021-12-07 11:18:00|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|4279.39|0
1638875910000|2021-12-07 11:18:30|4279.27|4279.27|4278.78|4278.78|4279.27|4279.27|4278.78|4278.78|0
1638875940000|2021-12-07 11:19:00|4278.67|4278.67|4279.02|4279.02|4279.02|4279.02|4278.67|4278.67|0
1638875970000|2021-12-07 11:19:30|4278.14|4278.14|4278.67|4278.67|4278.84|4278.84|4278.14|4278.14|0
1638875990000|2021-12-07 11:19:50|4278.78|4278.78|4278.26|4278.26|4278.78|4278.78|4277.91|4277.91|0
1638876000000|2021-12-07 11:20:00|4277.56|4277.56|4276.85|4276.85|4277.56|4277.56|4276.85|4276.85|0
1638876010000|2021-12-07 11:20:10|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|4276.69|0
1638876020000|2021-12-07 11:20:20|4276.02|4276.02|4275.53|4275.53|4276.02|4276.02|4275.53|4275.53|0
1638876030000|2021-12-07 11:20:30|4274.85|4274.85|4274.85|4274.85|4274.85|4274.85|4274.85|4274.85|0
1638876040000|2021-12-07 11:20:40|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|0
1638876060000|2021-12-07 11:21:00|4274.95|4274.95|4274.95|4274.95|4274.95|4274.95|4274.95|4274.95|0
1638876070000|2021-12-07 11:21:10|4273.9|4273.9|4274.39|4274.39|4274.39|4274.39|4273.9|4273.9|0
1638876090000|2021-12-07 11:21:30|4274.56|4274.56|4275.03|4275.03|4275.03|4275.03|4274.56|4274.56|0
1638876110000|2021-12-07 11:21:50|4275.36|4275.36|4274.66|4274.66|4275.36|4275.36|4274.66|4274.66|0
1638876120000|2021-12-07 11:22:00|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|4274.49|0
1638876130000|2021-12-07 11:22:10|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|4274.14|0
1638876170000|2021-12-07 11:22:50|4273.79|4273.79|4273.44|4273.44|4273.97|4273.97|4273.27|4273.27|0
1638876190000|2021-12-07 11:23:10|4272.63|4272.63|4272.98|4272.98|4272.98|4272.98|4272.63|4272.63|0
1638876210000|2021-12-07 11:23:30|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|4273.65|0
1638876250000|2021-12-07 11:24:10|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|4272.42|0
1638876270000|2021-12-07 11:24:30|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|0
1638876280000|2021-12-07 11:24:40|4270.22|4270.22|4270.39|4270.39|4270.39|4270.39|4270.22|4270.22|0
1638876290000|2021-12-07 11:24:50|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|4270.15|0
1638876310000|2021-12-07 11:25:10|4270.31|4270.31|4270.15|4270.15|4270.31|4270.31|4270.15|4270.15|0
1638876350000|2021-12-07 11:25:50|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|4269.73|0
1638876370000|2021-12-07 11:26:10|4268.15|4268.15|4268.69|4268.69|4268.69|4268.69|4268.15|4268.15|0
1638876390000|2021-12-07 11:26:30|4268.53|4268.53|4268.69|4268.69|4268.69|4268.69|4268.53|4268.53|0
1638876400000|2021-12-07 11:26:40|4268.37|4268.37|4268.02|4268.02|4268.37|4268.37|4268.02|4268.02|0
1638876410000|2021-12-07 11:26:50|4267.18|4267.18|4267|4267|4267.18|4267.18|4267|4267|0
1638876420000|2021-12-07 11:27:00|4267.16|4267.16|4266.93|4266.93|4267.16|4267.16|4266.93|4266.93|0
1638876450000|2021-12-07 11:27:30|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|4266.58|0
1638876480000|2021-12-07 11:28:00|4267.25|4267.25|4268.54|4268.54|4268.54|4268.54|4267.25|4267.25|0
1638876490000|2021-12-07 11:28:10|4268.72|4268.72|4269.24|4269.24|4269.24|4269.24|4268.72|4268.72|0
1638876500000|2021-12-07 11:28:20|4269.13|4269.13|4269.13|4269.13|4269.13|4269.13|4269.13|4269.13|0
1638876520000|2021-12-07 11:28:40|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|0
1638876570000|2021-12-07 11:29:30|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|4269.07|0
1638876590000|2021-12-07 11:29:50|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|4268.89|0
1638876600000|2021-12-07 11:30:00|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|4268.95|0
1638876620000|2021-12-07 11:30:20|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|0
1638876630000|2021-12-07 11:30:30|4269.24|4269.24|4269.41|4269.41|4269.41|4269.41|4269.24|4269.24|0
1638876680000|2021-12-07 11:31:20|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|4269.24|0
1638876700000|2021-12-07 11:31:40|4269.76|4269.76|4269.76|4269.76|4269.76|4269.76|4269.76|4269.76|0
1638876720000|2021-12-07 11:32:00|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|4269.06|0
1638876780000|2021-12-07 11:33:00|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|4269.23|0
1638876800000|2021-12-07 11:33:20|4270.63|4270.63|4270.8|4270.8|4270.8|4270.8|4270.63|4270.63|0
1638876810000|2021-12-07 11:33:30|4271.16|4271.16|4271.51|4271.51|4271.51|4271.51|4271.16|4271.16|0
1638876820000|2021-12-07 11:33:40|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|4271.82|0
1638876850000|2021-12-07 11:34:10|4272|4272|4272|4272|4272|4272|4272|4272|0
1638876870000|2021-12-07 11:34:30|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|4274.02|0
1638876890000|2021-12-07 11:34:50|4275.05|4275.05|4274.52|4274.52|4275.05|4275.05|4274.52|4274.52|0
1638876920000|2021-12-07 11:35:20|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|4275.2|0
1638876930000|2021-12-07 11:35:30|4274.67|4274.67|4274.5|4274.5|4274.67|4274.67|4274.5|4274.5|0
1638876970000|2021-12-07 11:36:10|4273.97|4273.97|4273.76|4273.76|4273.97|4273.97|4273.76|4273.76|0
1638876980000|2021-12-07 11:36:20|4273.23|4273.23|4273.23|4273.23|4273.23|4273.23|4273.23|4273.23|0
1638877040000|2021-12-07 11:37:20|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|4273.93|0
1638877070000|2021-12-07 11:37:50|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|4273.7|0
1638877080000|2021-12-07 11:38:00|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|0
1638877110000|2021-12-07 11:38:30|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|4275.25|0
1638877120000|2021-12-07 11:38:40|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|0
1638877160000|2021-12-07 11:39:20|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|4275.44|0
1638877170000|2021-12-07 11:39:30|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1638877180000|2021-12-07 11:39:40|4274.82|4274.82|4274.29|4274.29|4274.82|4274.82|4274.29|4274.29|0
1638877200000|2021-12-07 11:40:00|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|4274.45|0
1638877230000|2021-12-07 11:40:30|4274.63|4274.63|4274.66|4274.66|4274.99|4274.99|4274.63|4274.63|0
1638877240000|2021-12-07 11:40:40|4274.99|4274.99|4275.17|4275.17|4275.17|4275.17|4274.99|4274.99|0
1638877250000|2021-12-07 11:40:50|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|0
1638877280000|2021-12-07 11:41:20|4274.14|4274.14|4274.14|4274.14|4274.82|4274.82|4274.14|4274.14|0
1638877290000|2021-12-07 11:41:30|4273.79|4273.79|4273.79|4273.79|4273.79|4273.79|4273.79|4273.79|0
1638877350000|2021-12-07 11:42:30|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|4273.26|0
1638877390000|2021-12-07 11:43:10|4273.09|4273.09|4272.41|4272.41|4273.09|4273.09|4272.41|4272.41|0
1638877400000|2021-12-07 11:43:20|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|0
1638877450000|2021-12-07 11:44:10|4271.08|4271.08|4271.29|4271.29|4271.29|4271.29|4271.08|4271.08|0
1638877490000|2021-12-07 11:44:50|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|4271.34|0
1638877510000|2021-12-07 11:45:10|4270.66|4270.66|4269.99|4269.99|4270.66|4270.66|4269.99|4269.99|0
1638877520000|2021-12-07 11:45:20|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|4270.48|0
1638877530000|2021-12-07 11:45:30|4270.64|4270.64|4270.48|4270.48|4270.64|4270.64|4270.48|4270.48|0
1638877570000|2021-12-07 11:46:10|4270.65|4270.65|4271.36|4271.36|4271.36|4271.36|4270.65|4270.65|0
1638877580000|2021-12-07 11:46:20|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|4271.18|0
1638877590000|2021-12-07 11:46:30|4271|4271|4270.3|4270.3|4271|4271|4270.3|4270.3|0
1638877600000|2021-12-07 11:46:40|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|0
1638877630000|2021-12-07 11:47:10|4271.17|4271.17|4271.69|4271.69|4271.69|4271.69|4271.17|4271.17|0
1638877660000|2021-12-07 11:47:40|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|4272.22|0
1638877670000|2021-12-07 11:47:50|4272.1|4272.1|4273.13|4273.13|4273.13|4273.13|4272.1|4272.1|0
1638877680000|2021-12-07 11:48:00|4273.8|4273.8|4274.83|4274.83|4274.83|4274.83|4273.8|4273.8|0
1638877730000|2021-12-07 11:48:50|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|4274.66|0
1638877800000|2021-12-07 11:50:00|4274.83|4274.83|4274.48|4274.48|4274.83|4274.83|4274.48|4274.48|0
1638877810000|2021-12-07 11:50:10|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|4273.81|0
1638877820000|2021-12-07 11:50:20|4274.16|4274.16|4273.98|4273.98|4274.16|4274.16|4273.98|4273.98|0
1638877840000|2021-12-07 11:50:40|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|4274.31|0
1638877850000|2021-12-07 11:50:50|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|4273.96|0
1638877890000|2021-12-07 11:51:30|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|4273.61|0
1638877900000|2021-12-07 11:51:40|4273.43|4273.43|4273.61|4273.61|4273.61|4273.61|4273.43|4273.43|0
1638877950000|2021-12-07 11:52:30|4273.93|4273.93|4273.76|4273.76|4273.93|4273.93|4273.76|4273.76|0
1638877970000|2021-12-07 11:52:50|4273.93|4273.93|4274.11|4274.11|4274.11|4274.11|4273.93|4273.93|0
1638878040000|2021-12-07 11:54:00|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|0
1638878070000|2021-12-07 11:54:30|4274.79|4274.79|4275.79|4275.79|4275.79|4275.79|4274.43|4274.43|0
1638878100000|2021-12-07 11:55:00|4275.43|4275.43|4275.26|4275.26|4275.43|4275.43|4275.26|4275.26|0
1638878120000|2021-12-07 11:55:20|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|4275.79|0
1638878150000|2021-12-07 11:55:50|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|4274.43|0
1638878190000|2021-12-07 11:56:30|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|4273.91|0
1638878220000|2021-12-07 11:57:00|4273.73|4273.73|4274.75|4274.75|4274.75|4274.75|4273.73|4273.73|0
1638878250000|2021-12-07 11:57:30|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|4274.57|0
1638878270000|2021-12-07 11:57:50|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|4274.25|0
1638878280000|2021-12-07 11:58:00|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|4273.37|0
1638878290000|2021-12-07 11:58:10|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|4273.25|0
1638878300000|2021-12-07 11:58:20|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|4271.9|0
1638878360000|2021-12-07 11:59:20|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|4271.79|0
1638878380000|2021-12-07 11:59:40|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|4271.43|0
1638878390000|2021-12-07 11:59:50|4271.61|4271.61|4271.43|4271.43|4271.61|4271.61|4271.43|4271.43|0
1638878400000|2021-12-07 12:00:00|4271.79|4271.79|4272.42|4272.42|4273.13|4273.13|4271.79|4271.79|0
1638878410000|2021-12-07 12:00:10|4272.32|4272.32|4272.67|4272.67|4273.02|4273.02|4272.32|4272.32|0
1638878460000|2021-12-07 12:01:00|4271.99|4271.99|4271.63|4271.63|4271.99|4271.99|4271.63|4271.63|0
1638878470000|2021-12-07 12:01:10|4270.92|4270.92|4271.63|4271.63|4271.63|4271.63|4270.92|4270.92|0
1638878490000|2021-12-07 12:01:30|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|4271.27|0
1638878510000|2021-12-07 12:01:50|4270.75|4270.75|4270.57|4270.57|4270.75|4270.75|4270.57|4270.57|0
1638878530000|2021-12-07 12:02:10|4271.1|4271.1|4270.57|4270.57|4271.1|4271.1|4270.57|4270.57|0
1638878540000|2021-12-07 12:02:20|4269.57|4269.57|4268.9|4268.9|4269.57|4269.57|4268.9|4268.9|0
1638878550000|2021-12-07 12:02:30|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|4269.77|0
1638878610000|2021-12-07 12:03:30|4270.45|4270.45|4269.75|4269.75|4270.45|4270.45|4269.75|4269.75|0
1638878620000|2021-12-07 12:03:40|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|4269.57|0
1638878630000|2021-12-07 12:03:50|4269.92|4269.92|4269.92|4269.92|4269.92|4269.92|4269.92|4269.92|0
1638878660000|2021-12-07 12:04:20|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|4269.4|0
1638878670000|2021-12-07 12:04:30|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|4269.22|0
1638878680000|2021-12-07 12:04:40|4268.93|4268.93|4268.63|4268.63|4268.93|4268.93|4268.63|4268.63|0
1638878700000|2021-12-07 12:05:00|4268.37|4268.37|4268.49|4268.49|4268.49|4268.49|4268.37|4268.37|0
1638878710000|2021-12-07 12:05:10|4268|4268|4268|4268|4268|4268|4268|4268|0
1638878720000|2021-12-07 12:05:20|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|0
1638878730000|2021-12-07 12:05:30|4266.79|4266.79|4265.42|4265.42|4266.79|4266.79|4265.42|4265.42|0
1638878740000|2021-12-07 12:05:40|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|4263.66|0
1638878760000|2021-12-07 12:06:00|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|4262.79|0
1638878770000|2021-12-07 12:06:10|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|4262.67|0
1638878780000|2021-12-07 12:06:20|4263.2|4263.2|4264.55|4264.55|4264.55|4264.55|4263.2|4263.2|0
1638878810000|2021-12-07 12:06:50|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1638878840000|2021-12-07 12:07:20|4265.25|4265.25|4265.58|4265.58|4265.58|4265.58|4265.25|4265.25|0
1638878850000|2021-12-07 12:07:30|4266.25|4266.25|4266.57|4266.57|4266.57|4266.57|4266.25|4266.25|0
1638878870000|2021-12-07 12:07:50|4266.68|4266.68|4267.04|4267.04|4267.04|4267.04|4266.68|4266.68|0
1638878880000|2021-12-07 12:08:00|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|0
1638878910000|2021-12-07 12:08:30|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|4268.09|0
1638878930000|2021-12-07 12:08:50|4267.98|4267.98|4267.82|4267.82|4267.98|4267.98|4267.82|4267.82|0
1638878940000|2021-12-07 12:09:00|4266.95|4266.95|4266.95|4266.95|4266.95|4266.95|4266.95|4266.95|0
1638878950000|2021-12-07 12:09:10|4266.77|4266.77|4267.3|4267.3|4267.3|4267.3|4266.77|4266.77|0
1638878960000|2021-12-07 12:09:20|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|4267.47|0
1638878990000|2021-12-07 12:09:50|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|4267.58|0
1638879000000|2021-12-07 12:10:00|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|4267.32|0
1638879010000|2021-12-07 12:10:10|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|4267.49|0
1638879040000|2021-12-07 12:10:40|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|4268.02|0
1638879050000|2021-12-07 12:10:50|4268.13|4268.13|4268.66|4268.66|4268.66|4268.66|4268.13|4268.13|0
1638879060000|2021-12-07 12:11:00|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|0
1638879070000|2021-12-07 12:11:10|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|4269.01|0
1638879080000|2021-12-07 12:11:20|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|4269.25|0
1638879090000|2021-12-07 12:11:30|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|4268.9|0
1638879120000|2021-12-07 12:12:00|4268.37|4268.37|4268.14|4268.14|4268.37|4268.37|4268.02|4268.02|0
1638879140000|2021-12-07 12:12:20|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|4268.84|0
1638879160000|2021-12-07 12:12:40|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|4268.66|0
1638879220000|2021-12-07 12:13:40|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|4267.79|0
1638879230000|2021-12-07 12:13:50|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|4267.61|0
1638879250000|2021-12-07 12:14:10|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|4266.94|0
1638879300000|2021-12-07 12:15:00|4268.16|4268.16|4268.05|4268.05|4268.16|4268.16|4268.05|4268.05|0
1638879380000|2021-12-07 12:16:20|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|4268.62|0
1638879420000|2021-12-07 12:17:00|4269.15|4269.15|4269.5|4269.5|4269.5|4269.5|4269.15|4269.15|0
1638879430000|2021-12-07 12:17:10|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|4268.8|0
1638879440000|2021-12-07 12:17:20|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|4269.5|0
1638879450000|2021-12-07 12:17:30|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|4270.18|0
1638879470000|2021-12-07 12:17:50|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|4269.83|0
1638879480000|2021-12-07 12:18:00|4269.88|4269.88|4270.04|4270.04|4270.04|4270.04|4269.88|4269.88|0
1638879520000|2021-12-07 12:18:40|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|4270.2|0
1638879530000|2021-12-07 12:18:50|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|0
1638879560000|2021-12-07 12:19:20|4270.46|4270.46|4270.41|4270.41|4270.46|4270.46|4270.41|4270.41|0
1638879570000|2021-12-07 12:19:30|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|4270.14|0
1638879600000|2021-12-07 12:20:00|4269.79|4269.79|4269.62|4269.62|4269.79|4269.79|4269.62|4269.62|0
1638879620000|2021-12-07 12:20:20|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|4270.29|0
1638879680000|2021-12-07 12:21:20|4269.62|4269.62|4270.14|4270.14|4270.14|4270.14|4269.62|4269.62|0
1638879690000|2021-12-07 12:21:30|4269.67|4269.67|4269.25|4269.25|4269.67|4269.67|4269.25|4269.25|0
1638879710000|2021-12-07 12:21:50|4269.92|4269.92|4270.27|4270.27|4270.27|4270.27|4269.92|4269.92|0
1638879720000|2021-12-07 12:22:00|4270.97|4270.97|4272.14|4272.14|4272.14|4272.14|4270.97|4270.97|0
1638879740000|2021-12-07 12:22:20|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|0
1638879770000|2021-12-07 12:22:50|4272.85|4272.85|4273.02|4273.02|4273.02|4273.02|4272.85|4272.85|0
1638879810000|2021-12-07 12:23:30|4272.49|4272.49|4273.55|4273.55|4273.55|4273.55|4272.49|4272.49|0
1638879830000|2021-12-07 12:23:50|4273.02|4273.02|4272.49|4272.49|4273.02|4273.02|4272.49|4272.49|0
1638879840000|2021-12-07 12:24:00|4272.34|4272.34|4272.27|4272.27|4272.44|4272.44|4272.27|4272.27|0
1638879860000|2021-12-07 12:24:20|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|4272.32|0
1638879920000|2021-12-07 12:25:20|4273.02|4273.02|4273.2|4273.2|4273.2|4273.2|4273.02|4273.02|0
1638879930000|2021-12-07 12:25:30|4273.51|4273.51|4272.99|4272.99|4273.67|4273.67|4272.99|4272.99|0
1638879940000|2021-12-07 12:25:40|4273.87|4273.87|4273.87|4273.87|4273.87|4273.87|4273.87|4273.87|0
1638879960000|2021-12-07 12:26:00|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|4274.19|0
1638879970000|2021-12-07 12:26:10|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|0
1638880010000|2021-12-07 12:26:50|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|4274.28|0
1638880040000|2021-12-07 12:27:20|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|4274.16|0
1638880050000|2021-12-07 12:27:30|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|4274.69|0
1638880080000|2021-12-07 12:28:00|4274.86|4274.86|4275.73|4275.73|4275.73|4275.73|4274.86|4274.86|0
1638880120000|2021-12-07 12:28:40|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|0
1638880140000|2021-12-07 12:29:00|4275.2|4275.2|4275.55|4275.55|4275.55|4275.55|4275.2|4275.2|0
1638880150000|2021-12-07 12:29:10|4275.03|4275.03|4274.87|4274.87|4275.03|4275.03|4274.87|4274.87|0
1638880180000|2021-12-07 12:29:40|4274.19|4274.19|4274.72|4274.72|4274.72|4274.72|4274.19|4274.19|0
1638880200000|2021-12-07 12:30:00|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|4274.35|0
1638880210000|2021-12-07 12:30:10|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|4273.67|0
1638880240000|2021-12-07 12:30:40|4274.35|4274.35|4274.88|4274.88|4274.88|4274.88|4274.35|4274.35|0
1638880260000|2021-12-07 12:31:00|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|4275.55|0
1638880410000|2021-12-07 12:33:30|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|0
1638880430000|2021-12-07 12:33:50|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|0
1638880440000|2021-12-07 12:34:00|4275.9|4275.9|4275.9|4275.9|4276.08|4276.08|4275.9|4275.9|0
1638880450000|2021-12-07 12:34:10|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|4275.73|0
1638880500000|2021-12-07 12:35:00|4275.38|4275.38|4275.2|4275.2|4275.38|4275.38|4275.2|4275.2|0
1638880510000|2021-12-07 12:35:10|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|4275.9|0
1638880570000|2021-12-07 12:36:10|4276.58|4276.58|4277.28|4277.28|4277.28|4277.28|4276.58|4276.58|0
1638880590000|2021-12-07 12:36:30|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|0
1638880600000|2021-12-07 12:36:40|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|4276.25|0
1638880610000|2021-12-07 12:36:50|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|4276.57|0
1638880620000|2021-12-07 12:37:00|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|0
1638880650000|2021-12-07 12:37:30|4277.24|4277.24|4277.39|4277.39|4277.39|4277.39|4277.24|4277.24|0
1638880660000|2021-12-07 12:37:40|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|0
1638880680000|2021-12-07 12:38:00|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|4277.78|0
1638880810000|2021-12-07 12:40:10|4277.95|4277.95|4277.95|4277.95|4277.95|4277.95|4277.95|4277.95|0
1638880850000|2021-12-07 12:40:50|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|0
1638880860000|2021-12-07 12:41:00|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|4278.16|0
1638880870000|2021-12-07 12:41:10|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|4278.34|0
1638880890000|2021-12-07 12:41:30|4277.99|4277.99|4278.34|4278.34|4278.34|4278.34|4277.99|4277.99|0
1638880900000|2021-12-07 12:41:40|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|4277.99|0
1638880930000|2021-12-07 12:42:10|4278.86|4278.86|4278.75|4278.75|4278.86|4278.86|4278.51|4278.51|0
1638880950000|2021-12-07 12:42:30|4279.19|4279.19|4279.04|4279.04|4279.33|4279.33|4279.04|4279.04|0
1638880960000|2021-12-07 12:42:40|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|0
1638881000000|2021-12-07 12:43:20|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|4279.93|0
1638881010000|2021-12-07 12:43:30|4280.3|4280.3|4280.09|4280.09|4280.3|4280.3|4280.09|4280.09|0
1638881030000|2021-12-07 12:43:50|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|4280.44|0
1638881040000|2021-12-07 12:44:00|4280.54|4280.54|4279.65|4279.65|4280.54|4280.54|4279.4|4279.4|0
1638881050000|2021-12-07 12:44:10|4279.12|4279.12|4278.72|4278.72|4279.65|4279.65|4278.72|4278.72|0
1638881060000|2021-12-07 12:44:20|4278.04|4278.04|4278.48|4278.48|4278.48|4278.48|4278.04|4278.04|0
1638881070000|2021-12-07 12:44:30|4278.43|4278.43|4277.75|4277.75|4278.43|4278.43|4277.75|4277.75|0
1638881090000|2021-12-07 12:44:50|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|0
1638881100000|2021-12-07 12:45:00|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|4278.05|0
1638881110000|2021-12-07 12:45:10|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|4278.72|0
1638881140000|2021-12-07 12:45:40|4278.05|4278.05|4278.75|4278.75|4278.75|4278.75|4278.05|4278.05|0
1638881150000|2021-12-07 12:45:50|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|0
1638881230000|2021-12-07 12:47:10|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|4276.88|0
1638881240000|2021-12-07 12:47:20|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|0
1638881270000|2021-12-07 12:47:50|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|4277.15|0
1638881290000|2021-12-07 12:48:10|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1638881330000|2021-12-07 12:48:50|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|4278.18|0
1638881380000|2021-12-07 12:49:40|4277.94|4277.94|4277.94|4277.94|4277.94|4277.94|4277.94|4277.94|0
1638881400000|2021-12-07 12:50:00|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|4277.27|0
1638881410000|2021-12-07 12:50:10|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|0
1638881440000|2021-12-07 12:50:40|4276.46|4276.46|4276.28|4276.28|4276.46|4276.46|4276.28|4276.28|0
1638881450000|2021-12-07 12:50:50|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|0
1638881470000|2021-12-07 12:51:10|4276.3|4276.3|4276.3|4276.3|4276.3|4276.3|4276.3|4276.3|0
1638881520000|2021-12-07 12:52:00|4276.56|4276.56|4276.83|4276.83|4276.83|4276.83|4276.56|4276.56|0
1638881540000|2021-12-07 12:52:20|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|4277.5|0
1638881550000|2021-12-07 12:52:30|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|0
1638881570000|2021-12-07 12:52:50|4276.51|4276.51|4276.78|4276.78|4276.78|4276.78|4276.51|4276.51|0
1638881590000|2021-12-07 12:53:10|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|4276.83|0
1638881600000|2021-12-07 12:53:20|4276.51|4276.51|4276.46|4276.46|4276.51|4276.51|4276.46|4276.46|0
1638881610000|2021-12-07 12:53:30|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|4276.62|0
1638881660000|2021-12-07 12:54:20|4277.32|4277.32|4278.03|4278.03|4278.2|4278.2|4277.32|4277.32|0
1638881670000|2021-12-07 12:54:30|4277.67|4277.67|4277.65|4277.65|4277.67|4277.67|4277.5|4277.5|0
1638881690000|2021-12-07 12:54:50|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|4277.82|0
1638881700000|2021-12-07 12:55:00|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|4278.52|0
1638881740000|2021-12-07 12:55:40|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|4278.84|0
1638881770000|2021-12-07 12:56:10|4279|4279|4279|4279|4279|4279|4279|4279|0
1638881820000|2021-12-07 12:57:00|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|4279.17|0
1638881830000|2021-12-07 12:57:10|4278.82|4278.82|4279|4279|4279|4279|4278.82|4278.82|0
1638881880000|2021-12-07 12:58:00|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|4279.11|0
1638881890000|2021-12-07 12:58:10|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|4278.75|0
1638881910000|2021-12-07 12:58:30|4279.8|4279.8|4279.1|4279.1|4279.8|4279.8|4279.1|4279.1|0
1638881940000|2021-12-07 12:59:00|4279.45|4279.45|4279.45|4279.45|4279.45|4279.45|4279.1|4279.1|0
1638881960000|2021-12-07 12:59:20|4279.27|4279.27|4279.8|4279.8|4279.8|4279.8|4279.27|4279.27|0
1638881980000|2021-12-07 12:59:40|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|4280.85|0
1638881990000|2021-12-07 12:59:50|4281.53|4281.53|4282.2|4282.2|4282.2|4282.2|4281.53|4281.53|0
1638882000000|2021-12-07 13:00:00|4281.85|4281.85|4281.69|4281.69|4281.85|4281.85|4281.5|4281.5|0
1638882010000|2021-12-07 13:00:10|4281.34|4281.34|4281.16|4281.16|4281.34|4281.34|4281.16|4281.16|0
1638882050000|2021-12-07 13:00:50|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|4281.06|0
1638882060000|2021-12-07 13:01:00|4281.22|4281.22|4281.06|4281.06|4281.22|4281.22|4281.06|4281.06|0
1638882070000|2021-12-07 13:01:10|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|4280.9|0
1638882100000|2021-12-07 13:01:40|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|4280.55|0
1638882120000|2021-12-07 13:02:00|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|4280.02|0
1638882160000|2021-12-07 13:02:40|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|4279.9|0
1638882170000|2021-12-07 13:02:50|4280.94|4280.94|4283.48|4283.48|4283.48|4283.48|4280.94|4280.94|0
1638882230000|2021-12-07 13:03:50|4284.15|4284.15|4284.51|4284.51|4284.51|4284.51|4284.15|4284.15|0
1638882250000|2021-12-07 13:04:10|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|4283.83|0
1638882270000|2021-12-07 13:04:30|4283.3|4283.3|4283.04|4283.04|4283.3|4283.3|4283.04|4283.04|0
1638882290000|2021-12-07 13:04:50|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|4282.99|0
1638882300000|2021-12-07 13:05:00|4282.64|4282.64|4282.06|4282.06|4282.64|4282.64|4282.06|4282.06|0
1638882310000|2021-12-07 13:05:10|4281.88|4281.88|4282.23|4282.23|4282.58|4282.58|4281.88|4281.88|0
1638882320000|2021-12-07 13:05:20|4281.97|4281.97|4280.9|4280.9|4281.97|4281.97|4280.9|4280.9|0
1638882340000|2021-12-07 13:05:40|4280.95|4280.95|4281.01|4281.01|4281.01|4281.01|4280.95|4280.95|0
1638882350000|2021-12-07 13:05:50|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|4280.65|0
1638882370000|2021-12-07 13:06:10|4280.55|4280.55|4280.51|4280.51|4280.55|4280.55|4280.34|4280.34|0
1638882380000|2021-12-07 13:06:20|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|4280.69|0
1638882390000|2021-12-07 13:06:30|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|4281.04|0
1638882400000|2021-12-07 13:06:40|4281.39|4281.39|4281.04|4281.04|4281.39|4281.39|4281.04|4281.04|0
1638882420000|2021-12-07 13:07:00|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|4281.22|0
1638882460000|2021-12-07 13:07:40|4279.86|4279.86|4278.86|4278.86|4280.02|4280.02|4278.86|4278.86|0
1638882470000|2021-12-07 13:07:50|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|4279.34|0
1638882480000|2021-12-07 13:08:00|4279.28|4279.28|4279.5|4279.5|4279.5|4279.5|4279.23|4279.23|0
1638882540000|2021-12-07 13:09:00|4279.32|4279.32|4278.21|4278.21|4279.32|4279.32|4278.21|4278.21|0
1638882550000|2021-12-07 13:09:10|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|4278.32|0
1638882570000|2021-12-07 13:09:30|4277.64|4277.64|4277.64|4277.64|4277.64|4277.64|4277.64|4277.64|0
1638882590000|2021-12-07 13:09:50|4277.86|4277.86|4277.96|4277.96|4277.96|4277.96|4277.86|4277.86|0
1638882620000|2021-12-07 13:10:20|4278.64|4278.64|4278.96|4278.96|4278.96|4278.96|4278.64|4278.64|0
1638882630000|2021-12-07 13:10:30|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|0
1638882640000|2021-12-07 13:10:40|4279.66|4279.66|4281.51|4281.51|4281.51|4281.51|4279.66|4279.66|0
1638882660000|2021-12-07 13:11:00|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|4281.86|0
1638882710000|2021-12-07 13:11:50|4282.18|4282.18|4282.8|4282.8|4282.96|4282.96|4282.18|4282.18|0
1638882720000|2021-12-07 13:12:00|4282.57|4282.57|4282.69|4282.69|4282.8|4282.8|4282.57|4282.57|0
1638882750000|2021-12-07 13:12:30|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|4282.52|0
1638882760000|2021-12-07 13:12:40|4282.36|4282.36|4282.03|4282.03|4282.36|4282.36|4282.03|4282.03|0
1638882800000|2021-12-07 13:13:20|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|4282.38|0
1638882810000|2021-12-07 13:13:30|4282.27|4282.27|4282.2|4282.2|4282.27|4282.27|4281.85|4281.85|0
1638882840000|2021-12-07 13:14:00|4282.87|4282.87|4282.52|4282.52|4282.87|4282.87|4282.52|4282.52|0
1638882870000|2021-12-07 13:14:30|4283.2|4283.2|4284.08|4284.08|4284.4|4284.4|4283.2|4283.2|0
1638882880000|2021-12-07 13:14:40|4283.97|4283.97|4284.02|4284.02|4284.02|4284.02|4283.86|4283.86|0
1638882900000|2021-12-07 13:15:00|4283.34|4283.34|4281.49|4281.49|4283.34|4283.34|4281.49|4281.49|0
1638882910000|2021-12-07 13:15:10|4282.12|4282.12|4282.28|4282.28|4282.28|4282.28|4282.12|4282.12|0
1638882920000|2021-12-07 13:15:20|4282.54|4282.54|4282.39|4282.39|4282.54|4282.54|4282.39|4282.39|0
1638882930000|2021-12-07 13:15:30|4283.44|4283.44|4283|4283|4283.44|4283.44|4282.47|4282.47|0
1638882950000|2021-12-07 13:15:50|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|4282.63|0
1638882960000|2021-12-07 13:16:00|4282.58|4282.58|4282.53|4282.53|4282.58|4282.58|4282.53|4282.53|0
1638882970000|2021-12-07 13:16:10|4282|4282|4282|4282|4282|4282|4282|4282|0
1638882980000|2021-12-07 13:16:20|4281.85|4281.85|4282.53|4282.53|4282.53|4282.53|4281.85|4281.85|0
1638882990000|2021-12-07 13:16:30|4282.35|4282.35|4282.53|4282.53|4282.53|4282.53|4282.35|4282.35|0
1638883040000|2021-12-07 13:17:20|4282.7|4282.7|4282.53|4282.53|4282.7|4282.7|4282.53|4282.53|0
1638883060000|2021-12-07 13:17:40|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|4283.23|0
1638883130000|2021-12-07 13:18:50|4283.34|4283.34|4283.34|4283.34|4283.34|4283.34|4283.34|4283.34|0
1638883140000|2021-12-07 13:19:00|4282.66|4282.66|4280.51|4280.51|4282.66|4282.66|4280.51|4280.51|0
1638883160000|2021-12-07 13:19:20|4280.35|4280.35|4281.04|4281.04|4281.04|4281.04|4280.35|4280.35|0
1638883190000|2021-12-07 13:19:50|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|4281.54|0
1638883200000|2021-12-07 13:20:00|4280.86|4280.86|4281.02|4281.02|4281.02|4281.02|4280.86|4280.86|0
1638883240000|2021-12-07 13:20:40|4280.5|4280.5|4279.45|4279.45|4280.5|4280.5|4279.45|4279.45|0
1638883290000|2021-12-07 13:21:30|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|4278.77|0
1638883300000|2021-12-07 13:21:40|4277.02|4277.02|4277.97|4277.97|4277.97|4277.97|4277.02|4277.02|0
1638883330000|2021-12-07 13:22:10|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|4277.44|0
1638883380000|2021-12-07 13:23:00|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|4277.26|0
1638883460000|2021-12-07 13:24:20|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|4276.04|0
1638883470000|2021-12-07 13:24:30|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|4275.86|0
1638883500000|2021-12-07 13:25:00|4275.19|4275.19|4274.34|4274.34|4275.19|4275.19|4274.34|4274.34|0
1638883510000|2021-12-07 13:25:10|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|4274.51|0
1638883530000|2021-12-07 13:25:30|4275.03|4275.03|4274.86|4274.86|4275.03|4275.03|4274.86|4274.86|0
1638883540000|2021-12-07 13:25:40|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|4275.03|0
1638883560000|2021-12-07 13:26:00|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|0
1638883590000|2021-12-07 13:26:30|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|0
1638883600000|2021-12-07 13:26:40|4275.15|4275.15|4274.63|4274.63|4275.15|4275.15|4274.63|4274.63|0
1638883660000|2021-12-07 13:27:40|4275.86|4275.86|4276.38|4276.38|4276.38|4276.38|4275.86|4275.86|0
1638883680000|2021-12-07 13:28:00|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|4276.21|0
1638883690000|2021-12-07 13:28:10|4276.32|4276.32|4276.09|4276.09|4276.32|4276.32|4276.09|4276.09|0
1638883700000|2021-12-07 13:28:20|4276.21|4276.21|4276.09|4276.09|4276.21|4276.21|4276.09|4276.09|0
1638883740000|2021-12-07 13:29:00|4276.83|4276.83|4276.3|4276.3|4276.83|4276.83|4276.3|4276.3|0
1638883750000|2021-12-07 13:29:10|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|4276.48|0
1638883780000|2021-12-07 13:29:40|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|0
1638883800000|2021-12-07 13:30:00|4277|4277|4277.15|4277.15|4277.15|4277.15|4277|4277|0
1638883840000|2021-12-07 13:30:40|4276.62|4276.62|4276.31|4276.31|4276.68|4276.68|4276.31|4276.31|0
1638883850000|2021-12-07 13:30:50|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|4276.41|0
1638883860000|2021-12-07 13:31:00|4276.36|4276.36|4276.31|4276.31|4276.36|4276.36|4276.31|4276.31|0
1638883870000|2021-12-07 13:31:10|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|4275.96|0
1638883900000|2021-12-07 13:31:40|4276.13|4276.13|4275.25|4275.25|4276.13|4276.13|4275.25|4275.25|0
1638883910000|2021-12-07 13:31:50|4274.58|4274.58|4274.58|4274.58|4274.58|4274.58|4274.58|4274.58|0
1638883930000|2021-12-07 13:32:10|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|4274.93|0
1638883950000|2021-12-07 13:32:30|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|4275.28|0
1638883960000|2021-12-07 13:32:40|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|4275.33|0
1638883990000|2021-12-07 13:33:10|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|4274.98|0
1638884000000|2021-12-07 13:33:20|4275.27|4275.27|4275.86|4275.86|4275.86|4275.86|4275.27|4275.27|0
1638884060000|2021-12-07 13:34:20|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|4275.81|0
1638884070000|2021-12-07 13:34:30|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|0
1638884080000|2021-12-07 13:34:40|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|0
1638884090000|2021-12-07 13:34:50|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|4277.06|0
1638884110000|2021-12-07 13:35:10|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|4277.41|0
1638884130000|2021-12-07 13:35:30|4277.93|4277.93|4277.93|4277.93|4277.93|4277.93|4277.93|4277.93|0
1638884140000|2021-12-07 13:35:40|4278.04|4278.04|4278.39|4278.39|4278.39|4278.39|4278.04|4278.04|0
1638884150000|2021-12-07 13:35:50|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|4278.74|0
1638884160000|2021-12-07 13:36:00|4278.04|4278.04|4277.37|4277.37|4278.04|4278.04|4277.37|4277.37|0
1638884200000|2021-12-07 13:36:40|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|0
1638884210000|2021-12-07 13:36:50|4277.6|4277.6|4277.6|4277.6|4277.6|4277.6|4277.55|4277.55|0
1638884220000|2021-12-07 13:37:00|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|0
1638884230000|2021-12-07 13:37:10|4276.5|4276.5|4276.85|4276.85|4276.85|4276.85|4276.5|4276.5|0
1638884240000|2021-12-07 13:37:20|4277.9|4277.9|4277.72|4277.72|4277.9|4277.9|4277.72|4277.72|0
1638884270000|2021-12-07 13:37:50|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|4278.04|0
1638884290000|2021-12-07 13:38:10|4278.21|4278.21|4277.63|4277.63|4278.21|4278.21|4277.63|4277.63|0
1638884300000|2021-12-07 13:38:20|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|4277.79|0
1638884310000|2021-12-07 13:38:30|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|0
1638884350000|2021-12-07 13:39:10|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|4276.97|0
1638884360000|2021-12-07 13:39:20|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|4277.65|0
1638884370000|2021-12-07 13:39:30|4278.32|4278.32|4278.49|4278.49|4278.49|4278.49|4278.32|4278.32|0
1638884380000|2021-12-07 13:39:40|4278.6|4278.6|4278.9|4278.9|4278.9|4278.9|4278.6|4278.6|0
1638884400000|2021-12-07 13:40:00|4278.2|4278.2|4278.37|4278.37|4278.37|4278.37|4278.2|4278.2|0
1638884420000|2021-12-07 13:40:20|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|0
1638884430000|2021-12-07 13:40:30|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|0
1638884460000|2021-12-07 13:41:00|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|0
1638884470000|2021-12-07 13:41:10|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|4279.16|0
1638884480000|2021-12-07 13:41:20|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|0
1638884500000|2021-12-07 13:41:40|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|4279.31|0
1638884540000|2021-12-07 13:42:20|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|0
1638884570000|2021-12-07 13:42:50|4280.01|4280.01|4279.66|4279.66|4280.01|4280.01|4279.66|4279.66|0
1638884640000|2021-12-07 13:44:00|4279.92|4279.92|4280.1|4280.1|4280.1|4280.1|4279.92|4279.92|0
1638884650000|2021-12-07 13:44:10|4279.42|4279.42|4277.98|4277.98|4279.42|4279.42|4277.92|4277.92|0
1638884660000|2021-12-07 13:44:20|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|4278.65|0
1638884670000|2021-12-07 13:44:30|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|0
1638884690000|2021-12-07 13:44:50|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|4279.25|0
1638884700000|2021-12-07 13:45:00|4279.42|4279.42|4279.37|4279.37|4279.42|4279.42|4279.37|4279.37|0
1638884730000|2021-12-07 13:45:30|4279.02|4279.02|4278.32|4278.32|4279.02|4279.02|4278.32|4278.32|0
1638884750000|2021-12-07 13:45:50|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|0
1638884770000|2021-12-07 13:46:10|4278.84|4278.84|4278.32|4278.32|4278.84|4278.84|4278.32|4278.32|0
1638884780000|2021-12-07 13:46:20|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1638884790000|2021-12-07 13:46:30|4277.98|4277.98|4277.64|4277.64|4277.98|4277.98|4277.64|4277.64|0
1638884800000|2021-12-07 13:46:40|4277.47|4277.47|4277.72|4277.72|4277.72|4277.72|4277.3|4277.3|0
1638884810000|2021-12-07 13:46:50|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|4277.56|0
1638884830000|2021-12-07 13:47:10|4277.21|4277.21|4277.91|4277.91|4278.44|4278.44|4277.21|4277.21|0
1638884880000|2021-12-07 13:48:00|4277.74|4277.74|4278.26|4278.26|4278.26|4278.26|4277.74|4277.74|0
1638884920000|2021-12-07 13:48:40|4278.61|4278.61|4278.96|4278.96|4278.96|4278.96|4278.61|4278.61|0
1638884930000|2021-12-07 13:48:50|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|4279.84|0
1638884950000|2021-12-07 13:49:10|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|4280.19|0
1638884960000|2021-12-07 13:49:20|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|4279.66|0
1638884980000|2021-12-07 13:49:40|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|4279.14|0
1638884990000|2021-12-07 13:49:50|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|0
1638885020000|2021-12-07 13:50:20|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|4279.03|0
1638885040000|2021-12-07 13:50:40|4279.21|4279.21|4279.38|4279.38|4279.38|4279.38|4279.21|4279.21|0
1638885050000|2021-12-07 13:50:50|4279.33|4279.33|4279.66|4279.66|4279.66|4279.66|4279.33|4279.33|0
1638885070000|2021-12-07 13:51:10|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|0
1638885090000|2021-12-07 13:51:30|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|4279.29|0
1638885120000|2021-12-07 13:52:00|4278.59|4278.59|4278.94|4278.94|4278.94|4278.94|4278.59|4278.59|0
1638885130000|2021-12-07 13:52:10|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|0
1638885140000|2021-12-07 13:52:20|4279.17|4279.17|4278.91|4278.91|4279.17|4279.17|4278.91|4278.91|0
1638885150000|2021-12-07 13:52:30|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|4278.56|0
1638885190000|2021-12-07 13:53:10|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|4277.88|0
1638885340000|2021-12-07 13:55:40|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|0
1638885350000|2021-12-07 13:55:50|4277.01|4277.01|4277.53|4277.53|4277.53|4277.53|4277.01|4277.01|0
1638885360000|2021-12-07 13:56:00|4277.37|4277.37|4277.43|4277.43|4277.43|4277.43|4277.37|4277.37|0
1638885400000|2021-12-07 13:56:40|4277.28|4277.28|4277.28|4277.28|4277.28|4277.28|4277.28|4277.28|0
1638885410000|2021-12-07 13:56:50|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|0
1638885430000|2021-12-07 13:57:10|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|4277.34|0
1638885440000|2021-12-07 13:57:20|4277.39|4277.39|4277.34|4277.34|4277.39|4277.39|4277.34|4277.34|0
1638885450000|2021-12-07 13:57:30|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|4277.69|0
1638885530000|2021-12-07 13:58:50|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|4277.16|0
1638885540000|2021-12-07 13:59:00|4277.48|4277.48|4277.22|4277.22|4277.48|4277.48|4277.22|4277.22|0
1638885580000|2021-12-07 13:59:40|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|4277.39|0
1638885640000|2021-12-07 14:00:40|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|0
1638885670000|2021-12-07 14:01:10|4277.74|4277.74|4277.57|4277.57|4277.74|4277.74|4277.57|4277.57|0
1638885680000|2021-12-07 14:01:20|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|4277.67|0
1638885690000|2021-12-07 14:01:30|4277.46|4277.46|4277.88|4277.88|4277.88|4277.88|4277.46|4277.46|0
1638885700000|2021-12-07 14:01:40|4277.53|4277.53|4277.32|4277.32|4277.53|4277.53|4277.32|4277.32|0
1638885710000|2021-12-07 14:01:50|4276.99|4276.99|4277.17|4277.17|4277.17|4277.17|4276.99|4276.99|0
1638885720000|2021-12-07 14:02:00|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|0
1638885730000|2021-12-07 14:02:10|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|0
1638885740000|2021-12-07 14:02:20|4276.58|4276.58|4276.93|4276.93|4276.93|4276.93|4276.41|4276.41|0
1638885750000|2021-12-07 14:02:30|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|4276.82|0
1638885770000|2021-12-07 14:02:50|4276.65|4276.65|4276.43|4276.43|4276.65|4276.65|4276.36|4276.36|0
1638885810000|2021-12-07 14:03:30|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|4276.6|0
1638885820000|2021-12-07 14:03:40|4276.72|4276.72|4276.04|4276.04|4276.72|4276.72|4276.04|4276.04|0
1638885830000|2021-12-07 14:03:50|4276.72|4276.72|4276.61|4276.61|4277.16|4277.16|4276.04|4276.04|0
1638885850000|2021-12-07 14:04:10|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|4277.13|0
1638885860000|2021-12-07 14:04:20|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|4277.18|0
1638885880000|2021-12-07 14:04:40|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|4277.36|0
1638885890000|2021-12-07 14:04:50|4278.71|4278.71|4278.54|4278.54|4278.71|4278.71|4278.54|4278.54|0
1638885910000|2021-12-07 14:05:10|4279.21|4279.21|4279.21|4279.21|4279.21|4279.21|4279.21|4279.21|0
1638885950000|2021-12-07 14:05:50|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1638885960000|2021-12-07 14:06:00|4278.89|4278.89|4278.89|4278.89|4279.06|4279.06|4278.89|4278.89|0
1638885970000|2021-12-07 14:06:10|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|4279.15|0
1638885980000|2021-12-07 14:06:20|4279.04|4279.04|4278.52|4278.52|4279.04|4279.04|4278.52|4278.52|0
1638886000000|2021-12-07 14:06:40|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|4278.41|0
1638886010000|2021-12-07 14:06:50|4278.76|4278.76|4278.76|4278.76|4278.76|4278.76|4278.76|4278.76|0
1638886020000|2021-12-07 14:07:00|4278.93|4278.93|4278.93|4278.93|4278.93|4278.93|4278.93|4278.93|0
1638886030000|2021-12-07 14:07:10|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|4279.09|0
1638886040000|2021-12-07 14:07:20|4278.39|4278.39|4278.28|4278.28|4278.39|4278.39|4278.28|4278.28|0
1638886090000|2021-12-07 14:08:10|4278.46|4278.46|4278.46|4278.46|4278.46|4278.46|4278.46|4278.46|0
1638886120000|2021-12-07 14:08:40|4278.77|4278.77|4279.13|4279.13|4279.13|4279.13|4278.77|4278.77|0
1638886140000|2021-12-07 14:09:00|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|4279.48|0
1638886160000|2021-12-07 14:09:20|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|0
1638886190000|2021-12-07 14:09:50|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|4278.95|0
1638886250000|2021-12-07 14:10:50|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|4279.3|0
1638886260000|2021-12-07 14:11:00|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|4279.13|0
1638886280000|2021-12-07 14:11:20|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|4279.02|0
1638886290000|2021-12-07 14:11:30|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|4279.18|0
1638886300000|2021-12-07 14:11:40|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|4279.35|0
1638886310000|2021-12-07 14:11:50|4279.7|4279.7|4279.88|4279.88|4279.88|4279.88|4279.7|4279.7|0
1638886330000|2021-12-07 14:12:10|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|4280.23|0
1638886340000|2021-12-07 14:12:20|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|0
1638886350000|2021-12-07 14:12:30|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|4280.56|0
1638886380000|2021-12-07 14:13:00|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|4280.74|0
1638886450000|2021-12-07 14:14:10|4280.58|4280.58|4280.07|4280.07|4280.76|4280.76|4280.07|4280.07|0
1638886460000|2021-12-07 14:14:20|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|4280.18|0
1638886470000|2021-12-07 14:14:30|4279.83|4279.83|4279.66|4279.66|4279.83|4279.83|4279.66|4279.66|0
1638886480000|2021-12-07 14:14:40|4280.36|4280.36|4280.53|4280.53|4280.53|4280.53|4280.36|4280.36|0
1638886500000|2021-12-07 14:15:00|4280.48|4280.48|4279.6|4279.6|4280.48|4280.48|4279.6|4279.6|0
1638886510000|2021-12-07 14:15:10|4279.55|4279.55|4278.85|4278.85|4279.55|4279.55|4278.85|4278.85|0
1638886520000|2021-12-07 14:15:20|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|4278.68|0
1638886530000|2021-12-07 14:15:30|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1638886550000|2021-12-07 14:15:50|4278|4278|4278|4278|4278|4278|4278|4278|0
1638886560000|2021-12-07 14:16:00|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|4277.33|0
1638886570000|2021-12-07 14:16:10|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|4277.22|0
1638886580000|2021-12-07 14:16:20|4277.4|4277.4|4276.35|4276.35|4277.4|4277.4|4276.35|4276.35|0
1638886620000|2021-12-07 14:17:00|4276.17|4276.17|4276.06|4276.06|4276.17|4276.17|4276.06|4276.06|0
1638886640000|2021-12-07 14:17:20|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|4275.8|0
1638886650000|2021-12-07 14:17:30|4275.98|4275.98|4276.15|4276.15|4276.33|4276.33|4275.98|4275.98|0
1638886720000|2021-12-07 14:18:40|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|4276.68|0
1638886770000|2021-12-07 14:19:30|4276.84|4276.84|4276.33|4276.33|4276.84|4276.84|4276.33|4276.33|0
1638886790000|2021-12-07 14:19:50|4276.68|4276.68|4277.19|4277.19|4277.19|4277.19|4276.68|4276.68|0
1638886800000|2021-12-07 14:20:00|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|0
1638886810000|2021-12-07 14:20:10|4277.19|4277.19|4277.3|4277.3|4277.3|4277.3|4277.19|4277.19|0
1638886820000|2021-12-07 14:20:20|4277.47|4277.47|4278.82|4278.82|4278.82|4278.82|4277.47|4277.47|0
1638886830000|2021-12-07 14:20:30|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|4279.7|0
1638886840000|2021-12-07 14:20:40|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|4280.75|0
1638886850000|2021-12-07 14:20:50|4280.23|4280.23|4279.88|4279.88|4280.23|4280.23|4279.88|4279.88|0
1638886860000|2021-12-07 14:21:00|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|4279.53|0
1638886870000|2021-12-07 14:21:10|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|4279.88|0
1638886880000|2021-12-07 14:21:20|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|4280.04|0
1638886920000|2021-12-07 14:22:00|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|4280.39|0
1638886940000|2021-12-07 14:22:20|4281.42|4281.42|4280.72|4280.72|4281.42|4281.42|4280.72|4280.72|0
1638886970000|2021-12-07 14:22:50|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|4280.5|0
1638886980000|2021-12-07 14:23:00|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|4281.91|0
1638886990000|2021-12-07 14:23:10|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|4282.26|0
1638887000000|2021-12-07 14:23:20|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|4281.58|0
1638887010000|2021-12-07 14:23:30|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|0
1638887020000|2021-12-07 14:23:40|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|4281.41|0
1638887040000|2021-12-07 14:24:00|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|4281.76|0
1638887050000|2021-12-07 14:24:10|4281.58|4281.58|4280.88|4280.88|4281.58|4281.58|4280.88|4280.88|0
1638887100000|2021-12-07 14:25:00|4280.46|4280.46|4280.67|4280.67|4280.67|4280.67|4280.46|4280.46|0
1638887120000|2021-12-07 14:25:20|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|4280.09|0
1638887130000|2021-12-07 14:25:30|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|4279.42|0
1638887140000|2021-12-07 14:25:40|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|4279.77|0
1638887240000|2021-12-07 14:27:20|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|4280.29|0
1638887270000|2021-12-07 14:27:50|4280.13|4280.13|4280.4|4280.4|4280.4|4280.4|4280.13|4280.13|0
1638887290000|2021-12-07 14:28:10|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|4280.57|0
1638887330000|2021-12-07 14:28:50|4280.47|4280.47|4279.94|4279.94|4280.47|4280.47|4279.94|4279.94|0
1638887340000|2021-12-07 14:29:00|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|4280.05|0
1638887360000|2021-12-07 14:29:20|4279.52|4279.52|4278.84|4278.84|4279.52|4279.52|4278.84|4278.84|0
1638887370000|2021-12-07 14:29:30|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|4279.2|0
1638887390000|2021-12-07 14:29:50|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|4279.37|0
1638887400000|2021-12-07 14:30:00|4279.02|4279.02|4279.17|4279.17|4279.87|4279.87|4278.84|4278.84|0
1638887410000|2021-12-07 14:30:10|4278.47|4278.47|4277.59|4277.59|4278.47|4278.47|4277.59|4277.59|0
1638887420000|2021-12-07 14:30:20|4276.71|4276.71|4276.89|4276.89|4276.89|4276.89|4276.19|4276.19|0
1638887430000|2021-12-07 14:30:30|4276.71|4276.71|4276.03|4276.03|4276.71|4276.71|4276.03|4276.03|0
1638887440000|2021-12-07 14:30:40|4275.68|4275.68|4275.68|4275.68|4275.85|4275.85|4275.68|4275.68|0
1638887450000|2021-12-07 14:30:50|4276.38|4276.38|4275.85|4275.85|4276.56|4276.56|4275.85|4275.85|0
1638887460000|2021-12-07 14:31:00|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|0
1638887470000|2021-12-07 14:31:10|4277.41|4277.41|4278.43|4278.43|4278.43|4278.43|4277.41|4277.41|0
1638887480000|2021-12-07 14:31:20|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|4278.49|0
1638887490000|2021-12-07 14:31:30|4278.7|4278.7|4278.75|4278.75|4278.75|4278.75|4278.7|4278.7|0
1638887500000|2021-12-07 14:31:40|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|4280.33|0
1638887510000|2021-12-07 14:31:50|4281.03|4281.03|4280.33|4280.33|4281.03|4281.03|4280.33|4280.33|0
1638887520000|2021-12-07 14:32:00|4281.2|4281.2|4280.56|4280.56|4281.2|4281.2|4280.56|4280.56|0
1638887530000|2021-12-07 14:32:10|4280.21|4280.21|4280.21|4280.21|4280.21|4280.21|4279.86|4279.86|0
1638887540000|2021-12-07 14:32:20|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|4280.89|0
1638887560000|2021-12-07 14:32:40|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|4281.59|0
1638887580000|2021-12-07 14:33:00|4281.96|4281.96|4281.78|4281.78|4282.31|4282.31|4281.43|4281.43|0
1638887590000|2021-12-07 14:33:10|4281.96|4281.96|4281.43|4281.43|4281.96|4281.96|4281.43|4281.43|0
1638887600000|2021-12-07 14:33:20|4282.13|4282.13|4282.98|4282.98|4283.33|4283.33|4282.13|4282.13|0
1638887610000|2021-12-07 14:33:30|4283.66|4283.66|4282.96|4282.96|4283.66|4283.66|4282.96|4282.96|0
1638887620000|2021-12-07 14:33:40|4282.28|4282.28|4279.51|4279.51|4282.28|4282.28|4279.51|4279.51|0
1638887630000|2021-12-07 14:33:50|4279.16|4279.16|4280.21|4280.21|4280.56|4280.56|4279.16|4279.16|0
1638887640000|2021-12-07 14:34:00|4280.09|4280.09|4279.94|4279.94|4280.62|4280.62|4279.42|4279.42|0
1638887660000|2021-12-07 14:34:20|4280.12|4280.12|4280.12|4280.12|4280.12|4280.12|4280.12|4280.12|0
1638887690000|2021-12-07 14:34:50|4279.59|4279.59|4279.42|4279.42|4279.59|4279.59|4279.42|4279.42|0
1638887700000|2021-12-07 14:35:00|4278.72|4278.72|4277.66|4277.66|4278.72|4278.72|4277.66|4277.66|0
1638887710000|2021-12-07 14:35:10|4278.72|4278.72|4279.07|4279.07|4279.07|4279.07|4278.72|4278.72|0
1638887720000|2021-12-07 14:35:20|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|4278.37|0
1638887760000|2021-12-07 14:36:00|4277.69|4277.69|4278.39|4278.39|4278.39|4278.39|4277.01|4277.01|0
1638887770000|2021-12-07 14:36:10|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|4279.27|0
1638887790000|2021-12-07 14:36:30|4279.62|4279.62|4281.79|4281.79|4281.79|4281.79|4279.62|4279.62|0
1638887820000|2021-12-07 14:37:00|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|4281.36|0
1638887850000|2021-12-07 14:37:30|4281.01|4281.01|4280.89|4280.89|4281.19|4281.19|4280.84|4280.84|0
1638887860000|2021-12-07 14:37:40|4281.07|4281.07|4281.59|4281.59|4281.59|4281.59|4281.07|4281.07|0
1638887870000|2021-12-07 14:37:50|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|4281.07|0
1638887880000|2021-12-07 14:38:00|4280.54|4280.54|4279.69|4279.69|4280.54|4280.54|4279.69|4279.69|0
1638887890000|2021-12-07 14:38:10|4279.01|4279.01|4278.01|4278.01|4279.01|4279.01|4278.01|4278.01|0
1638887900000|2021-12-07 14:38:20|4277.49|4277.49|4277.31|4277.31|4277.49|4277.49|4277.31|4277.31|0
1638887950000|2021-12-07 14:39:10|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|4277.47|0
1638887970000|2021-12-07 14:39:30|4277.12|4277.12|4277.12|4277.12|4277.12|4277.12|4277.12|4277.12|0
1638887980000|2021-12-07 14:39:40|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|4276.95|0
1638888010000|2021-12-07 14:40:10|4276.07|4276.07|4276.77|4276.77|4276.77|4276.77|4275.9|4275.9|0
1638888020000|2021-12-07 14:40:20|4275.72|4275.72|4275.84|4275.84|4275.84|4275.84|4275.61|4275.61|0
1638888040000|2021-12-07 14:40:40|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|0
1638888050000|2021-12-07 14:40:50|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|4275.67|0
1638888060000|2021-12-07 14:41:00|4276.37|4276.37|4276.37|4276.37|4276.37|4276.37|4276.37|4276.37|0
1638888090000|2021-12-07 14:41:30|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|0
1638888100000|2021-12-07 14:41:40|4276.19|4276.19|4275.4|4275.4|4276.19|4276.19|4275.4|4275.4|0
1638888110000|2021-12-07 14:41:50|4275.23|4275.23|4275.58|4275.58|4275.75|4275.75|4275.23|4275.23|0
1638888120000|2021-12-07 14:42:00|4275.93|4275.93|4275.23|4275.23|4275.93|4275.93|4275.23|4275.23|0
1638888130000|2021-12-07 14:42:10|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|4275.07|0
1638888140000|2021-12-07 14:42:20|4274.89|4274.89|4275.42|4275.42|4275.42|4275.42|4274.89|4274.89|0
1638888170000|2021-12-07 14:42:50|4276.09|4276.09|4276.09|4276.09|4276.09|4276.09|4276.09|4276.09|0
1638888180000|2021-12-07 14:43:00|4275.42|4275.42|4275.94|4275.94|4275.94|4275.94|4275.42|4275.42|0
1638888210000|2021-12-07 14:43:30|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|4276.11|0
1638888220000|2021-12-07 14:43:40|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|4276.46|0
1638888240000|2021-12-07 14:44:00|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|4276.67|0
1638888260000|2021-12-07 14:44:20|4275.77|4275.77|4275.42|4275.42|4276.12|4276.12|4275.42|4275.42|0
1638888270000|2021-12-07 14:44:30|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|4275.54|0
1638888280000|2021-12-07 14:44:40|4275.78|4275.78|4275.64|4275.64|4275.78|4275.78|4275.29|4275.29|0
1638888300000|2021-12-07 14:45:00|4274.77|4274.77|4274.94|4274.94|4274.94|4274.94|4274.24|4274.24|0
1638888310000|2021-12-07 14:45:10|4275.47|4275.47|4274.94|4274.94|4275.47|4275.47|4274.94|4274.94|0
1638888360000|2021-12-07 14:46:00|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|4275.29|0
1638888400000|2021-12-07 14:46:40|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|4276.17|0
1638888410000|2021-12-07 14:46:50|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|4276.34|0
1638888420000|2021-12-07 14:47:00|4276.17|4276.17|4275.64|4275.64|4276.17|4276.17|4275.64|4275.64|0
1638888430000|2021-12-07 14:47:10|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|4275.49|0
1638888480000|2021-12-07 14:48:00|4275.33|4275.33|4275.81|4275.81|4275.81|4275.81|4275.33|4275.33|0
1638888490000|2021-12-07 14:48:10|4275.64|4275.64|4274.27|4274.27|4275.64|4275.64|4274.27|4274.27|0
1638888510000|2021-12-07 14:48:30|4274.37|4274.37|4274.27|4274.27|4274.37|4274.37|4274.27|4274.27|0
1638888520000|2021-12-07 14:48:40|4274.09|4274.09|4274.95|4274.95|4274.95|4274.95|4274.09|4274.09|0
1638888530000|2021-12-07 14:48:50|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|4275.11|0
1638888570000|2021-12-07 14:49:30|4274.76|4274.76|4274.08|4274.08|4274.76|4274.76|4274.08|4274.08|0
1638888580000|2021-12-07 14:49:40|4274.26|4274.26|4274.96|4274.96|4274.96|4274.96|4274.26|4274.26|0
1638888590000|2021-12-07 14:49:50|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|4275.12|0
1638888600000|2021-12-07 14:50:00|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|4275.82|0
1638888620000|2021-12-07 14:50:20|4275.3|4275.3|4275.19|4275.19|4275.3|4275.3|4275.19|4275.19|0
1638888630000|2021-12-07 14:50:30|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|4275.37|0
1638888640000|2021-12-07 14:50:40|4275.02|4275.02|4274.84|4274.84|4275.02|4275.02|4274.84|4274.84|0
1638888650000|2021-12-07 14:50:50|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|4275.02|0
1638888680000|2021-12-07 14:51:20|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|4275.19|0
1638888710000|2021-12-07 14:51:50|4275.54|4275.54|4275.89|4275.89|4275.89|4275.89|4275.54|4275.54|0
1638888750000|2021-12-07 14:52:30|4275.74|4275.74|4276.41|4276.41|4276.41|4276.41|4275.74|4275.74|0
1638888760000|2021-12-07 14:52:40|4276.29|4276.29|4275.14|4275.14|4276.29|4276.29|4275.14|4275.14|0
1638888770000|2021-12-07 14:52:50|4274.79|4274.79|4274.76|4274.76|4274.79|4274.79|4274.11|4274.11|0
1638888790000|2021-12-07 14:53:10|4275.43|4275.43|4276.11|4276.11|4276.11|4276.11|4275.43|4275.43|0
1638888810000|2021-12-07 14:53:30|4275.76|4275.76|4275.23|4275.23|4275.76|4275.76|4275.23|4275.23|0
1638888840000|2021-12-07 14:54:00|4275.41|4275.41|4275.06|4275.06|4275.41|4275.41|4275.06|4275.06|0
1638888850000|2021-12-07 14:54:10|4275.93|4275.93|4275.72|4275.72|4275.93|4275.93|4275.72|4275.72|0
1638888860000|2021-12-07 14:54:20|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|4276.07|0
1638888870000|2021-12-07 14:54:30|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|4276.18|0
1638888880000|2021-12-07 14:54:40|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|4276.02|0
1638888890000|2021-12-07 14:54:50|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|4276.23|0
1638888900000|2021-12-07 14:55:00|4276.58|4276.58|4277.1|4277.1|4277.1|4277.1|4276.58|4276.58|0
1638888920000|2021-12-07 14:55:20|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|4276.93|0
1638888930000|2021-12-07 14:55:30|4277.1|4277.1|4277.28|4277.28|4277.28|4277.28|4277.1|4277.1|0
1638888940000|2021-12-07 14:55:40|4277.8|4277.8|4277.63|4277.63|4277.8|4277.8|4277.63|4277.63|0
1638888960000|2021-12-07 14:56:00|4277.58|4277.58|4277.23|4277.23|4277.58|4277.58|4277.23|4277.23|0
1638888970000|2021-12-07 14:56:10|4277.39|4277.39|4278.27|4278.27|4278.27|4278.27|4277.39|4277.39|0
1638888990000|2021-12-07 14:56:30|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|4278.09|0
1638889000000|2021-12-07 14:56:40|4277.93|4277.93|4276.52|4276.52|4277.93|4277.93|4276.52|4276.52|0
1638889020000|2021-12-07 14:57:00|4276.7|4276.7|4276.38|4276.38|4277.05|4277.05|4276.38|4276.38|0
1638889030000|2021-12-07 14:57:10|4275.7|4275.7|4277.75|4277.75|4277.75|4277.75|4275.7|4275.7|0
1638889040000|2021-12-07 14:57:20|4276.4|4276.4|4276.4|4276.4|4277.75|4277.75|4276.4|4276.4|0
1638889050000|2021-12-07 14:57:30|4277.08|4277.08|4275.05|4275.05|4277.08|4277.08|4275.05|4275.05|0
1638889060000|2021-12-07 14:57:40|4274.37|4274.37|4274.37|4274.37|4275.05|4275.05|4273.7|4273.7|0
1638889080000|2021-12-07 14:58:00|4275.73|4275.73|4276.4|4276.4|4276.4|4276.4|4275.73|4275.73|0
1638889090000|2021-12-07 14:58:10|4276.56|4276.56|4276.74|4276.74|4276.74|4276.74|4276.56|4276.56|0
1638889100000|2021-12-07 14:58:20|4276.56|4276.56|4276.56|4276.56|4276.56|4276.56|4276.56|4276.56|0
1638889120000|2021-12-07 14:58:40|4277.24|4277.24|4277.24|4277.24|4277.92|4277.92|4277.24|4277.24|0
1638889130000|2021-12-07 14:58:50|4277.92|4277.92|4277.56|4277.56|4278.27|4278.27|4277.56|4277.56|0
1638889140000|2021-12-07 14:59:00|4276.89|4276.89|4277.06|4277.06|4277.06|4277.06|4276.89|4276.89|0
1638889150000|2021-12-07 14:59:10|4276.91|4276.91|4277.43|4277.43|4277.43|4277.43|4276.73|4276.73|0
1638889160000|2021-12-07 14:59:20|4277.61|4277.61|4277.61|4277.61|4277.61|4277.61|4277.61|4277.61|0
1638889170000|2021-12-07 14:59:30|4278.28|4278.28|4278.96|4278.96|4278.96|4278.96|4278.28|4278.28|0
1638889180000|2021-12-07 14:59:40|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|4278.81|0
1638889190000|2021-12-07 14:59:50|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|4278.66|0
1638889200000|2021-12-07 15:00:00|4279.18|4279.18|4276.8|4276.8|4279.18|4279.18|4276.8|4276.8|0
1638889220000|2021-12-07 15:00:20|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|4276.45|0
1638889230000|2021-12-07 15:00:30|4275.98|4275.98|4278.42|4278.42|4278.42|4278.42|4275.98|4275.98|0
1638889240000|2021-12-07 15:00:40|4278.77|4278.77|4278.6|4278.6|4279.3|4279.3|4278.6|4278.6|0
1638889250000|2021-12-07 15:00:50|4278.95|4278.95|4278.42|4278.42|4278.95|4278.95|4278.42|4278.42|0
1638889260000|2021-12-07 15:01:00|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|0
1638889280000|2021-12-07 15:01:20|4278.28|4278.28|4277.61|4277.61|4278.28|4278.28|4277.61|4277.61|0
1638889290000|2021-12-07 15:01:30|4277.87|4277.87|4276.93|4276.93|4278.28|4278.28|4276.93|4276.93|0
1638889300000|2021-12-07 15:01:40|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|4278.28|0
1638889310000|2021-12-07 15:01:50|4277.93|4277.93|4277.93|4277.93|4277.93|4277.93|4277.93|4277.93|0
1638889330000|2021-12-07 15:02:10|4277.77|4277.77|4277.42|4277.42|4277.77|4277.77|4277.42|4277.42|0
1638889340000|2021-12-07 15:02:20|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|4276.9|0
1638889350000|2021-12-07 15:02:30|4276.58|4276.58|4275.23|4275.23|4276.58|4276.58|4275.23|4275.23|0
1638889360000|2021-12-07 15:02:40|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|4275.4|0
1638889370000|2021-12-07 15:02:50|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|4275.75|0
1638889380000|2021-12-07 15:03:00|4275.44|4275.44|4274.91|4274.91|4275.44|4275.44|4274.91|4274.91|0
1638889390000|2021-12-07 15:03:10|4274.24|4274.24|4273.39|4273.39|4274.24|4274.24|4273.39|4273.39|0
1638889400000|2021-12-07 15:03:20|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|4273.56|0
1638889410000|2021-12-07 15:03:30|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|0
1638889420000|2021-12-07 15:03:40|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|4273.75|0
1638889430000|2021-12-07 15:03:50|4274.42|4274.42|4275.8|4275.8|4275.8|4275.8|4274.42|4274.42|0
1638889440000|2021-12-07 15:04:00|4276.15|4276.15|4276.63|4276.63|4276.63|4276.63|4276.15|4276.15|0
1638889450000|2021-12-07 15:04:10|4276.27|4276.27|4276.1|4276.1|4276.27|4276.27|4276.1|4276.1|0
1638889460000|2021-12-07 15:04:20|4276.27|4276.27|4276.8|4276.8|4276.8|4276.8|4276.27|4276.27|0
1638889480000|2021-12-07 15:04:40|4277.14|4277.14|4276.96|4276.96|4277.14|4277.14|4276.96|4276.96|0
1638889490000|2021-12-07 15:04:50|4276.61|4276.61|4276.96|4276.96|4276.96|4276.96|4276.61|4276.61|0
1638889500000|2021-12-07 15:05:00|4277.84|4277.84|4279.07|4279.07|4279.07|4279.07|4277.67|4277.67|0
1638889510000|2021-12-07 15:05:10|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|4279.74|0
1638889530000|2021-12-07 15:05:30|4279.39|4279.39|4279.57|4279.57|4279.57|4279.57|4279.39|4279.39|0
1638889540000|2021-12-07 15:05:40|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|4279.04|0
1638889560000|2021-12-07 15:06:00|4279.57|4279.57|4278.52|4278.52|4279.57|4279.57|4278.52|4278.52|0
1638889570000|2021-12-07 15:06:10|4278.69|4278.69|4278.87|4278.87|4278.87|4278.87|4278.69|4278.69|0
1638889580000|2021-12-07 15:06:20|4278.55|4278.55|4278.27|4278.27|4278.55|4278.55|4278.27|4278.27|0
1638889590000|2021-12-07 15:06:30|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|4277.92|0
1638889600000|2021-12-07 15:06:40|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|0
1638889610000|2021-12-07 15:06:50|4277.92|4277.92|4277.22|4277.22|4277.92|4277.92|4277.22|4277.22|0
1638889620000|2021-12-07 15:07:00|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|4276.54|0
1638889630000|2021-12-07 15:07:10|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|4276.4|0
1638889640000|2021-12-07 15:07:20|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|4277.07|0
1638889660000|2021-12-07 15:07:40|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|4277.25|0
1638889670000|2021-12-07 15:07:50|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|4276.72|0
1638889680000|2021-12-07 15:08:00|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|4278.07|0
1638889690000|2021-12-07 15:08:10|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|0
1638889700000|2021-12-07 15:08:20|4278.25|4278.25|4278.25|4278.25|4278.25|4278.25|4278.25|4278.25|0
1638889740000|2021-12-07 15:09:00|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|4277.57|0
1638889770000|2021-12-07 15:09:30|4277.43|4277.43|4276.29|4276.29|4277.43|4277.43|4276.29|4276.29|0
1638889780000|2021-12-07 15:09:40|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|4276.5|0
1638889810000|2021-12-07 15:10:10|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|4277.02|0
1638889850000|2021-12-07 15:10:50|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|4277.55|0
1638889860000|2021-12-07 15:11:00|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|4277.9|0
1638889870000|2021-12-07 15:11:10|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|0
1638889880000|2021-12-07 15:11:20|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|4278.54|0
1638889890000|2021-12-07 15:11:30|4279.22|4279.22|4278.36|4278.36|4279.22|4279.22|4278.36|4278.36|0
1638889900000|2021-12-07 15:11:40|4278.52|4278.52|4277.47|4277.47|4278.52|4278.52|4277.47|4277.47|0
1638889910000|2021-12-07 15:11:50|4277.64|4277.64|4277.35|4277.35|4277.64|4277.64|4277.35|4277.35|0
1638889920000|2021-12-07 15:12:00|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|4277.2|0
1638889940000|2021-12-07 15:12:20|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|4277.05|0
1638889950000|2021-12-07 15:12:30|4276.95|4276.95|4276.8|4276.8|4276.95|4276.95|4276.8|4276.8|0
1638889960000|2021-12-07 15:12:40|4276.96|4276.96|4277.17|4277.17|4277.17|4277.17|4276.96|4276.96|0
1638889970000|2021-12-07 15:12:50|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|4277.54|0
1638889980000|2021-12-07 15:13:00|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|4277.19|0
1638890000000|2021-12-07 15:13:20|4277.4|4277.4|4277.22|4277.22|4277.4|4277.4|4277.22|4277.22|0
1638890010000|2021-12-07 15:13:30|4277.37|4277.37|4277.52|4277.52|4277.52|4277.52|4277.37|4277.37|0
1638890020000|2021-12-07 15:13:40|4277.34|4277.34|4278.04|4278.04|4278.04|4278.04|4277.34|4277.34|0
1638890030000|2021-12-07 15:13:50|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|4278.57|0
1638890040000|2021-12-07 15:14:00|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1638890050000|2021-12-07 15:14:10|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|4277.45|0
1638890060000|2021-12-07 15:14:20|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|4278.15|0
1638890110000|2021-12-07 15:15:10|4278.32|4278.32|4278.15|4278.15|4278.32|4278.32|4278.15|4278.15|0
1638890130000|2021-12-07 15:15:30|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|4277.97|0
1638890140000|2021-12-07 15:15:40|4278.5|4278.5|4279.52|4279.52|4279.52|4279.52|4278.5|4278.5|0
1638890160000|2021-12-07 15:16:00|4279.73|4279.73|4279.06|4279.06|4279.73|4279.73|4279.06|4279.06|0
1638890170000|2021-12-07 15:16:10|4278.88|4278.88|4278.41|4278.41|4278.94|4278.94|4278.41|4278.41|0
1638890190000|2021-12-07 15:16:30|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|4278.59|0
1638890200000|2021-12-07 15:16:40|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|4278.43|0
1638890210000|2021-12-07 15:16:50|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|4278.6|0
1638890220000|2021-12-07 15:17:00|4278.43|4278.43|4278.6|4278.6|4278.6|4278.6|4278.43|4278.43|0
1638890240000|2021-12-07 15:17:20|4278.25|4278.25|4278.08|4278.08|4278.25|4278.25|4278.08|4278.08|0
1638890250000|2021-12-07 15:17:30|4277.81|4277.81|4278.34|4278.34|4278.34|4278.34|4277.81|4277.81|0
1638890280000|2021-12-07 15:18:00|4277.64|4277.64|4277.64|4277.64|4277.64|4277.64|4276.96|4276.96|0
1638890290000|2021-12-07 15:18:10|4277.29|4277.29|4276.92|4276.92|4277.29|4277.29|4276.92|4276.92|0
1638890300000|2021-12-07 15:18:20|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|4276.74|0
1638890310000|2021-12-07 15:18:30|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|4276.22|0
1638890320000|2021-12-07 15:18:40|4276.39|4276.39|4275.04|4275.04|4276.39|4276.39|4275.04|4275.04|0
1638890340000|2021-12-07 15:19:00|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|4275.39|0
1638890350000|2021-12-07 15:19:10|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|4275.74|0
1638890380000|2021-12-07 15:19:40|4275.22|4275.22|4274.57|4274.57|4275.22|4275.22|4274.57|4274.57|0
1638890390000|2021-12-07 15:19:50|4275.1|4275.1|4274.99|4274.99|4275.1|4275.1|4274.99|4274.99|0
1638890400000|2021-12-07 15:20:00|4274.82|4274.82|4274.98|4274.98|4275.31|4275.31|4274.82|4274.82|0
1638890430000|2021-12-07 15:20:30|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|4275.66|0
1638890440000|2021-12-07 15:20:40|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|4275.98|0
1638890450000|2021-12-07 15:20:50|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|4275.63|0
1638890460000|2021-12-07 15:21:00|4276.31|4276.31|4276.66|4276.66|4276.66|4276.66|4276.31|4276.31|0
1638890480000|2021-12-07 15:21:20|4275.31|4275.31|4275.52|4275.52|4275.52|4275.52|4275.31|4275.31|0
1638890490000|2021-12-07 15:21:30|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|4275.34|0
1638890500000|2021-12-07 15:21:40|4274.99|4274.99|4275.17|4275.17|4275.17|4275.17|4274.99|4274.99|0
1638890510000|2021-12-07 15:21:50|4275.33|4275.33|4276.18|4276.18|4276.18|4276.18|4275.33|4275.33|0
1638890520000|2021-12-07 15:22:00|4277.06|4277.06|4277.06|4277.06|4277.76|4277.76|4277.06|4277.06|0
1638890540000|2021-12-07 15:22:20|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|4276.53|0
1638890550000|2021-12-07 15:22:30|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|4276.7|0
1638890560000|2021-12-07 15:22:40|4276.35|4276.35|4276.29|4276.29|4276.35|4276.35|4276.29|4276.29|0
1638890570000|2021-12-07 15:22:50|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|4276.99|0
1638890580000|2021-12-07 15:23:00|4277.34|4277.34|4277.17|4277.17|4277.34|4277.34|4277.17|4277.17|0
1638890640000|2021-12-07 15:24:00|4276.82|4276.82|4275.12|4275.12|4276.82|4276.82|4275.12|4275.12|0
1638890660000|2021-12-07 15:24:20|4274.94|4274.94|4275.29|4275.29|4275.29|4275.29|4274.94|4274.94|0
1638890690000|2021-12-07 15:24:50|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|4275.45|0
1638890710000|2021-12-07 15:25:10|4275.1|4275.1|4274.92|4274.92|4275.1|4275.1|4274.92|4274.92|0
1638890720000|2021-12-07 15:25:20|4275.13|4275.13|4275.84|4275.84|4275.84|4275.84|4275.13|4275.13|0
1638890730000|2021-12-07 15:25:30|4276.15|4276.15|4276.08|4276.08|4276.15|4276.15|4275.98|4275.98|0
1638890740000|2021-12-07 15:25:40|4275.91|4275.91|4276.08|4276.08|4276.08|4276.08|4275.91|4275.91|0
1638890750000|2021-12-07 15:25:50|4276.03|4276.03|4273.43|4273.43|4276.03|4276.03|4273.12|4273.12|0
1638890760000|2021-12-07 15:26:00|4273.64|4273.64|4275.45|4275.45|4275.45|4275.45|4273.64|4273.64|0
1638890770000|2021-12-07 15:26:10|4274.57|4274.57|4273.72|4273.72|4274.57|4274.57|4273.72|4273.72|0
1638890810000|2021-12-07 15:26:50|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|4273.55|0
1638890820000|2021-12-07 15:27:00|4273.2|4273.2|4273.37|4273.37|4273.37|4273.37|4273.2|4273.2|0
1638890830000|2021-12-07 15:27:10|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|4273.16|0
1638890840000|2021-12-07 15:27:20|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|4273.11|0
1638890880000|2021-12-07 15:28:00|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|4272.41|0
1638890910000|2021-12-07 15:28:30|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|4272.93|0
1638890920000|2021-12-07 15:28:40|4273.08|4273.08|4273.25|4273.25|4273.25|4273.25|4273.08|4273.08|0
1638890940000|2021-12-07 15:29:00|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|4273.36|0
1638890970000|2021-12-07 15:29:30|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|4272.31|0
1638890980000|2021-12-07 15:29:40|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|4271.63|0
1638890990000|2021-12-07 15:29:50|4270.78|4270.78|4270.11|4270.11|4270.78|4270.78|4270.11|4270.11|0
1638891000000|2021-12-07 15:30:00|4270.78|4270.78|4270.96|4270.96|4271.63|4271.63|4270.43|4270.43|0
1638891010000|2021-12-07 15:30:10|4270.66|4270.66|4270.83|4270.83|4270.83|4270.83|4270.66|4270.66|0
1638891020000|2021-12-07 15:30:20|4271.5|4271.5|4271.88|4271.88|4271.88|4271.88|4270.83|4270.83|0
1638891050000|2021-12-07 15:30:50|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|4272.25|0
1638891060000|2021-12-07 15:31:00|4272.3|4272.3|4272.65|4272.65|4272.65|4272.65|4272.3|4272.3|0
1638891070000|2021-12-07 15:31:10|4272.81|4272.81|4272.81|4272.81|4272.81|4272.81|4272.81|4272.81|0
1638891090000|2021-12-07 15:31:30|4272.7|4272.7|4272.18|4272.18|4272.7|4272.7|4271.83|4271.83|0
1638891100000|2021-12-07 15:31:40|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|4272.85|0
1638891110000|2021-12-07 15:31:50|4272.75|4272.75|4273.42|4273.42|4273.42|4273.42|4272.75|4272.75|0
1638891120000|2021-12-07 15:32:00|4273.78|4273.78|4273.14|4273.14|4273.78|4273.78|4273.14|4273.14|0
1638891130000|2021-12-07 15:32:10|4273.49|4273.49|4273.67|4273.67|4273.67|4273.67|4273.49|4273.49|0
1638891140000|2021-12-07 15:32:20|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|4273.49|0
1638891150000|2021-12-07 15:32:30|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|4273.32|0
1638891170000|2021-12-07 15:32:50|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|4272.64|0
1638891190000|2021-12-07 15:33:10|4272.29|4272.29|4272.47|4272.47|4272.47|4272.47|4272.29|4272.29|0
1638891210000|2021-12-07 15:33:30|4272.29|4272.29|4272.52|4272.52|4272.52|4272.52|4272.29|4272.29|0
1638891230000|2021-12-07 15:33:50|4272.7|4272.7|4272.53|4272.53|4272.7|4272.7|4272.53|4272.53|0
1638891250000|2021-12-07 15:34:10|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|4272.18|0
1638891260000|2021-12-07 15:34:20|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|4272.71|0
1638891270000|2021-12-07 15:34:30|4272.53|4272.53|4272.01|4272.01|4272.53|4272.53|4272.01|4272.01|0
1638891280000|2021-12-07 15:34:40|4271.77|4271.77|4271.1|4271.1|4271.77|4271.77|4271.1|4271.1|0
1638891290000|2021-12-07 15:34:50|4271.45|4271.45|4271.1|4271.1|4271.45|4271.45|4271.1|4271.1|0
1638891300000|2021-12-07 15:35:00|4270.75|4270.75|4270.06|4270.06|4270.75|4270.75|4270.06|4270.06|0
1638891310000|2021-12-07 15:35:10|4270.01|4270.01|4269.67|4269.67|4270.36|4270.36|4269.67|4269.67|0
1638891320000|2021-12-07 15:35:20|4269.62|4269.62|4269.45|4269.45|4269.62|4269.62|4269.09|4269.09|0
1638891330000|2021-12-07 15:35:30|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|4269.8|0
1638891340000|2021-12-07 15:35:40|4269.75|4269.75|4270.28|4270.28|4270.28|4270.28|4269.75|4269.75|0
1638891360000|2021-12-07 15:36:00|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|4270.12|0
1638891370000|2021-12-07 15:36:10|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|4270.99|0
1638891390000|2021-12-07 15:36:30|4270.47|4270.47|4270.12|4270.12|4270.47|4270.47|4270.12|4270.12|0
1638891420000|2021-12-07 15:37:00|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|4270.47|0
1638891450000|2021-12-07 15:37:30|4269.79|4269.79|4269.61|4269.61|4269.79|4269.79|4269.61|4269.61|0
1638891460000|2021-12-07 15:37:40|4269.56|4269.56|4269.21|4269.21|4269.56|4269.56|4269.21|4269.21|0
1638891480000|2021-12-07 15:38:00|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|0
1638891500000|2021-12-07 15:38:20|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|4269.36|0
1638891520000|2021-12-07 15:38:40|4269.54|4269.54|4268.16|4268.16|4269.54|4269.54|4268.16|4268.16|0
1638891530000|2021-12-07 15:38:50|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|4268.69|0
1638891550000|2021-12-07 15:39:10|4269.56|4269.56|4270.26|4270.26|4270.26|4270.26|4269.56|4269.56|0
1638891560000|2021-12-07 15:39:20|4270.37|4270.37|4270.37|4270.37|4270.37|4270.37|4270.37|4270.37|0
1638891570000|2021-12-07 15:39:30|4270.02|4270.02|4270.37|4270.37|4270.37|4270.37|4270.02|4270.02|0
1638891590000|2021-12-07 15:39:50|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|4269.69|0
1638891610000|2021-12-07 15:40:10|4270.37|4270.37|4270.37|4270.37|4270.37|4270.37|4270.37|4270.37|0
1638891620000|2021-12-07 15:40:20|4271.42|4271.42|4271.25|4271.25|4271.42|4271.42|4271.07|4271.07|0
1638891630000|2021-12-07 15:40:30|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|4271.4|0
1638891640000|2021-12-07 15:40:40|4271.23|4271.23|4270.72|4270.72|4271.23|4271.23|4270.72|4270.72|0
1638891650000|2021-12-07 15:40:50|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|4270.04|0
1638891670000|2021-12-07 15:41:10|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|4270.21|0
1638891700000|2021-12-07 15:41:40|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|4270.88|0
1638891710000|2021-12-07 15:41:50|4270.53|4270.53|4269.51|4269.51|4270.53|4270.53|4269.51|4269.51|0
1638891720000|2021-12-07 15:42:00|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|4269.86|0
1638891750000|2021-12-07 15:42:30|4269.33|4269.33|4269.16|4269.16|4269.33|4269.33|4269.16|4269.16|0
1638891760000|2021-12-07 15:42:40|4269.32|4269.32|4268.97|4268.97|4269.32|4269.32|4268.97|4268.97|0
1638891780000|2021-12-07 15:43:00|4268.85|4268.85|4268.85|4268.85|4268.85|4268.85|4268.85|4268.85|0
1638891790000|2021-12-07 15:43:10|4269.38|4269.38|4269.59|4269.59|4269.59|4269.59|4269.38|4269.38|0
1638891800000|2021-12-07 15:43:20|4269.43|4269.43|4269.38|4269.38|4269.43|4269.43|4269.38|4269.38|0
1638891820000|2021-12-07 15:43:40|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|4269.2|0
1638891830000|2021-12-07 15:43:50|4268.76|4268.76|4269.11|4269.11|4269.29|4269.29|4268.76|4268.76|0
1638891840000|2021-12-07 15:44:00|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|4268.59|0
1638891870000|2021-12-07 15:44:30|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|4268.15|0
1638891880000|2021-12-07 15:44:40|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|4267.97|0
1638891910000|2021-12-07 15:45:10|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|4267.76|0
1638891920000|2021-12-07 15:45:20|4267.92|4267.92|4267.57|4267.57|4267.92|4267.92|4267.57|4267.57|0
1638891940000|2021-12-07 15:45:40|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|4267.75|0
1638891950000|2021-12-07 15:45:50|4267.57|4267.57|4267.06|4267.06|4267.57|4267.57|4267.06|4267.06|0
1638891960000|2021-12-07 15:46:00|4266.88|4266.88|4266.21|4266.21|4266.88|4266.88|4266.21|4266.21|0
1638891980000|2021-12-07 15:46:20|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|4265.53|0
1638892020000|2021-12-07 15:47:00|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|4266.21|0
1638892050000|2021-12-07 15:47:30|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|0
1638892060000|2021-12-07 15:47:40|4266.42|4266.42|4266.52|4266.52|4266.52|4266.52|4266.42|4266.42|0
1638892080000|2021-12-07 15:48:00|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|4266.36|0
1638892090000|2021-12-07 15:48:10|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|4266.54|0
1638892110000|2021-12-07 15:48:30|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|4265.86|0
1638892150000|2021-12-07 15:49:10|4266.39|4266.39|4266.56|4266.56|4266.56|4266.56|4266.39|4266.39|0
1638892170000|2021-12-07 15:49:30|4265.86|4265.86|4265.75|4265.75|4265.86|4265.86|4265.75|4265.75|0
1638892190000|2021-12-07 15:49:50|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|4265.07|0
1638892200000|2021-12-07 15:50:00|4264.72|4264.72|4264.56|4264.56|4264.72|4264.72|4264.56|4264.56|0
1638892230000|2021-12-07 15:50:30|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|4264.91|0
1638892240000|2021-12-07 15:50:40|4264.23|4264.23|4264.61|4264.61|4264.61|4264.61|4264.23|4264.23|0
1638892250000|2021-12-07 15:50:50|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|4264.44|0
1638892260000|2021-12-07 15:51:00|4264.09|4264.09|4264.26|4264.26|4264.26|4264.26|4263.74|4263.74|0
1638892270000|2021-12-07 15:51:10|4264.09|4264.09|4264.06|4264.06|4264.76|4264.76|4264.06|4264.06|0
1638892300000|2021-12-07 15:51:40|4263.89|4263.89|4263.89|4263.89|4264.06|4264.06|4263.89|4263.89|0
1638892340000|2021-12-07 15:52:20|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|4263.71|0
1638892380000|2021-12-07 15:53:00|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|4263.03|0
1638892390000|2021-12-07 15:53:10|4263.71|4263.71|4265.25|4265.25|4265.25|4265.25|4263.71|4263.71|0
1638892400000|2021-12-07 15:53:20|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|0
1638892410000|2021-12-07 15:53:30|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|0
1638892420000|2021-12-07 15:53:40|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|4266.83|0
1638892440000|2021-12-07 15:54:00|4266.15|4266.15|4266.15|4266.15|4266.83|4266.83|4266.15|4266.15|0
1638892450000|2021-12-07 15:54:10|4265.8|4265.8|4265.28|4265.28|4265.8|4265.8|4265.28|4265.28|0
1638892480000|2021-12-07 15:54:40|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|4265.95|0
1638892490000|2021-12-07 15:54:50|4266.3|4266.3|4266.42|4266.42|4266.42|4266.42|4266.3|4266.3|0
1638892500000|2021-12-07 15:55:00|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|4266.6|0
1638892520000|2021-12-07 15:55:20|4266.54|4266.54|4266.75|4266.75|4266.75|4266.75|4266.54|4266.54|0
1638892530000|2021-12-07 15:55:30|4267.43|4267.43|4268.1|4268.1|4268.1|4268.1|4267.43|4267.43|0
1638892550000|2021-12-07 15:55:50|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|0
1638892580000|2021-12-07 15:56:20|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|4267.46|0
1638892630000|2021-12-07 15:57:10|4267.51|4267.51|4268.44|4268.44|4268.44|4268.44|4267.51|4267.51|0
1638892640000|2021-12-07 15:57:20|4269.11|4269.11|4269|4269|4269.11|4269.11|4269|4269|0
1638892650000|2021-12-07 15:57:30|4269.15|4269.15|4269.92|4269.92|4269.92|4269.92|4269.15|4269.15|0
1638892680000|2021-12-07 15:58:00|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|4269.6|0
1638892700000|2021-12-07 15:58:20|4269.07|4269.07|4268.9|4268.9|4269.07|4269.07|4268.9|4268.9|0
1638892740000|2021-12-07 15:59:00|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|4268.78|0
1638892750000|2021-12-07 15:59:10|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|4268.1|0
1638892760000|2021-12-07 15:59:20|4267.75|4267.75|4267.4|4267.4|4267.75|4267.75|4267.4|4267.4|0
1638892800000|2021-12-07 16:00:00|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|4267.23|0
1638892810000|2021-12-07 16:00:10|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|4267.44|0
1638892830000|2021-12-07 16:00:30|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|4267.39|0
1638892840000|2021-12-07 16:00:40|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|4267.22|0
1638892850000|2021-12-07 16:00:50|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|4267.4|0
1638892860000|2021-12-07 16:01:00|4266.87|4266.87|4266.2|4266.2|4266.87|4266.87|4266.2|4266.2|0
1638892870000|2021-12-07 16:01:10|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|4266.55|0
1638892930000|2021-12-07 16:02:10|4266.7|4266.7|4267.11|4267.11|4267.11|4267.11|4266.7|4266.7|0
1638892940000|2021-12-07 16:02:20|4267|4267|4267|4267|4267|4267|4267|4267|0
1638892950000|2021-12-07 16:02:30|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|4266.65|0
1638892960000|2021-12-07 16:02:40|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|4266.3|0
1638892970000|2021-12-07 16:02:50|4265.95|4265.95|4265.28|4265.28|4265.95|4265.95|4265.28|4265.28|0
1638892980000|2021-12-07 16:03:00|4265.63|4265.63|4265.81|4265.81|4265.81|4265.81|4265.47|4265.47|0
1638892990000|2021-12-07 16:03:10|4265.97|4265.97|4266.65|4266.65|4266.65|4266.65|4265.97|4265.97|0
1638893000000|2021-12-07 16:03:20|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|4266.5|0
1638893010000|2021-12-07 16:03:30|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|4266.17|0
1638893070000|2021-12-07 16:04:30|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|4265.5|0
1638893090000|2021-12-07 16:04:50|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|4265.66|0
1638893100000|2021-12-07 16:05:00|4266.01|4266.01|4267.39|4267.39|4267.39|4267.39|4266.01|4266.01|0
1638893110000|2021-12-07 16:05:10|4267.04|4267.04|4267.56|4267.56|4267.56|4267.56|4267.04|4267.04|0
1638893140000|2021-12-07 16:05:40|4267.51|4267.51|4267.67|4267.67|4267.67|4267.67|4267.51|4267.51|0
1638893150000|2021-12-07 16:05:50|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|4267.57|0
1638893160000|2021-12-07 16:06:00|4267.39|4267.39|4266.87|4266.87|4267.39|4267.39|4266.87|4266.87|0
1638893170000|2021-12-07 16:06:10|4267.39|4267.39|4268.07|4268.07|4268.07|4268.07|4267.39|4267.39|0
1638893180000|2021-12-07 16:06:20|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|4267.89|0
1638893190000|2021-12-07 16:06:30|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|4267.72|0
1638893210000|2021-12-07 16:06:50|4267.67|4267.67|4267.61|4267.61|4267.67|4267.67|4267.61|4267.61|0
1638893230000|2021-12-07 16:07:10|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|4267.45|0
1638893240000|2021-12-07 16:07:20|4267.62|4267.62|4267.62|4267.62|4267.62|4267.62|4267.62|4267.62|0
1638893250000|2021-12-07 16:07:30|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|4267.78|0
1638893280000|2021-12-07 16:08:00|4268.48|4268.48|4269.83|4269.83|4269.83|4269.83|4268.48|4268.48|0
1638893290000|2021-12-07 16:08:10|4270.18|4270.18|4270.35|4270.35|4270.35|4270.35|4270.18|4270.18|0
1638893300000|2021-12-07 16:08:20|4271.23|4271.23|4270.93|4270.93|4271.23|4271.23|4270.88|4270.88|0
1638893310000|2021-12-07 16:08:30|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|4271.61|0
1638893320000|2021-12-07 16:08:40|4271.78|4271.78|4271.9|4271.9|4271.9|4271.9|4271.78|4271.78|0
1638893330000|2021-12-07 16:08:50|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|4271.95|0
1638893380000|2021-12-07 16:09:40|4271.43|4271.43|4271.32|4271.32|4271.43|4271.43|4271.32|4271.32|0
1638893400000|2021-12-07 16:10:00|4272|4272|4272|4272|4272|4272|4272|4272|0
1638893420000|2021-12-07 16:10:20|4271.82|4271.82|4272|4272|4272|4272|4271.82|4271.82|0
1638893430000|2021-12-07 16:10:30|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|4271.88|0
1638893450000|2021-12-07 16:10:50|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|4271.71|0
1638893460000|2021-12-07 16:11:00|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|4271.53|0
1638893470000|2021-12-07 16:11:10|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|4270.86|0
1638893490000|2021-12-07 16:11:30|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|4270.91|0
1638893500000|2021-12-07 16:11:40|4270.96|4270.96|4271.07|4271.07|4271.07|4271.07|4270.96|4270.96|0
1638893530000|2021-12-07 16:12:10|4270.72|4270.72|4270.26|4270.26|4270.72|4270.72|4270.26|4270.26|0
1638893540000|2021-12-07 16:12:20|4269.91|4269.91|4269.73|4269.73|4269.91|4269.91|4269.73|4269.73|0
1638893550000|2021-12-07 16:12:30|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|0
1638893560000|2021-12-07 16:12:40|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|4269.71|0
1638893570000|2021-12-07 16:12:50|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|4270.06|0
1638893580000|2021-12-07 16:13:00|4270.41|4270.41|4270.57|4270.57|4270.57|4270.57|4270.41|4270.41|0
1638893620000|2021-12-07 16:13:40|4271.25|4271.25|4271.92|4271.92|4271.92|4271.92|4271.25|4271.25|0
1638893640000|2021-12-07 16:14:00|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|4272.03|0
1638893670000|2021-12-07 16:14:30|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|4272.38|0
1638893690000|2021-12-07 16:14:50|4272.54|4272.54|4272.87|4272.87|4272.87|4272.87|4272.54|4272.54|0
1638893700000|2021-12-07 16:15:00|4272.19|4272.19|4273.6|4273.6|4273.6|4273.6|4272.19|4272.19|0
1638893720000|2021-12-07 16:15:20|4273.76|4273.76|4275.14|4275.14|4275.14|4275.14|4273.76|4273.76|0
1638893730000|2021-12-07 16:15:30|4274.96|4274.96|4274.42|4274.42|4274.96|4274.96|4274.42|4274.42|0
1638893740000|2021-12-07 16:15:40|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|4275.09|0
1638893750000|2021-12-07 16:15:50|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|4275.42|0
1638893760000|2021-12-07 16:16:00|4275.25|4275.25|4274.76|4274.76|4275.25|4275.25|4274.76|4274.76|0
1638893770000|2021-12-07 16:16:10|4274.4|4274.4|4274.23|4274.23|4274.4|4274.4|4274.23|4274.23|0
1638893780000|2021-12-07 16:16:20|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|4274.07|0
1638893790000|2021-12-07 16:16:30|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|4274.24|0
1638893810000|2021-12-07 16:16:50|4273.72|4273.72|4273.54|4273.54|4273.72|4273.72|4273.54|4273.54|0
1638893860000|2021-12-07 16:17:40|4273.59|4273.59|4273.59|4273.59|4273.59|4273.59|4273.24|4273.24|0
1638893870000|2021-12-07 16:17:50|4273.65|4273.65|4273.66|4273.66|4273.82|4273.82|4273.65|4273.65|0
1638893880000|2021-12-07 16:18:00|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|4273.84|0
1638893900000|2021-12-07 16:18:20|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|4273.66|0
1638893910000|2021-12-07 16:18:30|4274.01|4274.01|4273.83|4273.83|4274.01|4274.01|4273.66|4273.66|0
1638893920000|2021-12-07 16:18:40|4274|4274|4274.5|4274.5|4274.68|4274.68|4274|4274|0
1638893930000|2021-12-07 16:18:50|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|4274.34|0
1638893950000|2021-12-07 16:19:10|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|4274.6|0
1638893960000|2021-12-07 16:19:20|4274.44|4274.44|4273.06|4273.06|4274.44|4274.44|4272.74|4272.74|0
1638893970000|2021-12-07 16:19:30|4273.41|4273.41|4273.7|4273.7|4273.85|4273.85|4273.41|4273.41|0
1638893980000|2021-12-07 16:19:40|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|4273.88|0
1638894000000|2021-12-07 16:20:00|4273.2|4273.2|4273.25|4273.25|4273.41|4273.41|4273.09|4273.09|0
1638894020000|2021-12-07 16:20:20|4272.9|4272.9|4272.73|4272.73|4272.9|4272.9|4272.73|4272.73|0
1638894030000|2021-12-07 16:20:30|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|4273.4|0
1638894040000|2021-12-07 16:20:40|4274.08|4274.08|4273.58|4273.58|4274.08|4274.08|4273.4|4273.4|0
1638894050000|2021-12-07 16:20:50|4273.52|4273.52|4273.36|4273.36|4273.52|4273.52|4273.36|4273.36|0
1638894060000|2021-12-07 16:21:00|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|4273.2|0
1638894080000|2021-12-07 16:21:20|4273.87|4273.87|4273.87|4273.87|4273.87|4273.87|4273.87|4273.87|0
1638894100000|2021-12-07 16:21:40|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|4274.4|0
1638894110000|2021-12-07 16:21:50|4274.45|4274.45|4274.5|4274.5|4274.5|4274.5|4274.4|4274.4|0
1638894120000|2021-12-07 16:22:00|4274.4|4274.4|4275.07|4275.07|4275.07|4275.07|4274.4|4274.4|0
1638894130000|2021-12-07 16:22:10|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|4274.92|0
1638894150000|2021-12-07 16:22:30|4275.44|4275.44|4275.62|4275.62|4275.62|4275.62|4275.44|4275.44|0
1638894160000|2021-12-07 16:22:40|4275.67|4275.67|4275.14|4275.14|4275.67|4275.67|4275.14|4275.14|0
1638894210000|2021-12-07 16:23:30|4274.98|4274.98|4275.09|4275.09|4275.09|4275.09|4274.98|4274.98|0
1638894220000|2021-12-07 16:23:40|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|4275.14|0
1638894230000|2021-12-07 16:23:50|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|4274.46|0
1638894240000|2021-12-07 16:24:00|4274.31|4274.31|4274.13|4274.13|4274.31|4274.31|4273.78|4273.78|0
1638894250000|2021-12-07 16:24:10|4274.18|4274.18|4273.83|4273.83|4274.18|4274.18|4273.83|4273.83|0
1638894270000|2021-12-07 16:24:30|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|4274.36|0
1638894280000|2021-12-07 16:24:40|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|4274.48|0
1638894300000|2021-12-07 16:25:00|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|4274.65|0
1638894310000|2021-12-07 16:25:10|4274.81|4274.81|4274.99|4274.99|4274.99|4274.99|4274.81|4274.81|0
1638894320000|2021-12-07 16:25:20|4274.88|4274.88|4275.65|4275.65|4275.65|4275.65|4274.83|4274.83|0
1638894330000|2021-12-07 16:25:30|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|4275.48|0
1638894340000|2021-12-07 16:25:40|4275.37|4275.37|4275.05|4275.05|4275.37|4275.37|4275.05|4275.05|0
1638894350000|2021-12-07 16:25:50|4275|4275|4275.18|4275.18|4275.18|4275.18|4275|4275|0
1638894360000|2021-12-07 16:26:00|4274.91|4274.91|4274.76|4274.76|4274.91|4274.91|4274.76|4274.76|0
1638894370000|2021-12-07 16:26:10|4274.93|4274.93|4274.83|4274.83|4275.14|4275.14|4274.62|4274.62|0
1638894380000|2021-12-07 16:26:20|4274.88|4274.88|4274.41|4274.41|4274.98|4274.98|4274.41|4274.41|0
1638894390000|2021-12-07 16:26:30|4274.46|4274.46|4274.51|4274.51|4274.88|4274.88|4274.35|4274.35|0
1638894410000|2021-12-07 16:26:50|4274.16|4274.16|4273.81|4273.81|4274.16|4274.16|4273.81|4273.81|0
1638894420000|2021-12-07 16:27:00|4273.63|4273.63|4274.05|4274.05|4274.05|4274.05|4273.63|4273.63|0
1638894430000|2021-12-07 16:27:10|4274.37|4274.37|4274.16|4274.16|4274.42|4274.42|4274.16|4274.16|0
1638894460000|2021-12-07 16:27:40|4274.51|4274.51|4274.69|4274.69|4274.69|4274.69|4274.51|4274.51|0
1638894470000|2021-12-07 16:27:50|4275.36|4275.36|4274.98|4274.98|4275.36|4275.36|4274.69|4274.69|0
1638894480000|2021-12-07 16:28:00|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|4274.82|0
1638894490000|2021-12-07 16:28:10|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|4274.72|0
1638894500000|2021-12-07 16:28:20|4275.39|4275.39|4275.51|4275.51|4275.51|4275.51|4275.39|4275.39|0
1638894510000|2021-12-07 16:28:30|4275.33|4275.33|4275.86|4275.86|4275.86|4275.86|4275.33|4275.33|0
1638894530000|2021-12-07 16:28:50|4276.54|4276.54|4274.75|4274.75|4276.54|4276.54|4274.75|4274.75|0
1638894540000|2021-12-07 16:29:00|4274.04|4274.04|4274.61|4274.61|4274.61|4274.61|4273.94|4273.94|0
1638894550000|2021-12-07 16:29:10|4275.14|4275.14|4275.47|4275.47|4276.49|4276.49|4275.14|4275.14|0
1638894560000|2021-12-07 16:29:20|4275.79|4275.79|4275.17|4275.17|4275.79|4275.79|4275.17|4275.17|0
1638894570000|2021-12-07 16:29:30|4274.5|4274.5|4273.95|4273.95|4274.5|4274.5|4273.95|4273.95|0
1638894580000|2021-12-07 16:29:40|4274.12|4274.12|4274.63|4274.63|4274.63|4274.63|4273.95|4273.95|0
1638894590000|2021-12-07 16:29:50|4274.79|4274.79|4274.83|4274.83|4275.51|4275.51|4274.63|4274.63|0
1638951300000|2021-12-08 08:15:00|4253.47|4253.47|4253.57|4253.57|4253.57|4253.57|4253.47|4253.47|0
1638951310000|2021-12-08 08:15:10|4253.52|4253.52|4249.05|4249.05|4253.52|4253.52|4249.05|4249.05|0
1638951320000|2021-12-08 08:15:20|4248.73|4248.73|4248.55|4248.55|4248.73|4248.73|4248.38|4248.38|0
1638951330000|2021-12-08 08:15:30|4247.18|4247.18|4247.18|4247.18|4247.18|4247.18|4247.18|4247.18|0
1638951340000|2021-12-08 08:15:40|4245.42|4245.42|4244.02|4244.02|4246.3|4246.3|4243.67|4243.67|0
1638951350000|2021-12-08 08:15:50|4241.27|4241.27|4241.65|4241.65|4241.94|4241.94|4241.27|4241.27|0
1638951360000|2021-12-08 08:16:00|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|0
1638951370000|2021-12-08 08:16:10|4241|4241|4241|4241|4241|4241|4241|4241|0
1638951380000|2021-12-08 08:16:20|4241.52|4241.52|4242.05|4242.05|4242.05|4242.05|4241.52|4241.52|0
1638951390000|2021-12-08 08:16:30|4243.63|4243.63|4243.8|4243.8|4243.8|4243.8|4243.63|4243.63|0
1638951400000|2021-12-08 08:16:40|4243.97|4243.97|4243.8|4243.8|4243.97|4243.97|4243.8|4243.8|0
1638951410000|2021-12-08 08:16:50|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|0
1638951420000|2021-12-08 08:17:00|4243.5|4243.5|4242.28|4242.28|4243.5|4243.5|4242.28|4242.28|0
1638951430000|2021-12-08 08:17:10|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|0
1638951440000|2021-12-08 08:17:20|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|4245.38|0
1638951450000|2021-12-08 08:17:30|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|4244.71|0
1638951470000|2021-12-08 08:17:50|4245.38|4245.38|4245.21|4245.21|4245.38|4245.38|4245.21|4245.21|0
1638951480000|2021-12-08 08:18:00|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|4245.89|0
1638951490000|2021-12-08 08:18:10|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|4245.36|0
1638951500000|2021-12-08 08:18:20|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|4244.31|0
1638951510000|2021-12-08 08:18:30|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|4244.55|0
1638951540000|2021-12-08 08:19:00|4244.92|4244.92|4244.77|4244.77|4244.92|4244.92|4244.77|4244.77|0
1638951550000|2021-12-08 08:19:10|4245.09|4245.09|4248.22|4248.22|4248.22|4248.22|4245.09|4245.09|0
1638951570000|2021-12-08 08:19:30|4248.39|4248.39|4248.57|4248.57|4248.57|4248.57|4248.39|4248.39|0
1638951590000|2021-12-08 08:19:50|4249.09|4249.09|4249.09|4249.09|4249.09|4249.09|4249.09|4249.09|0
1638951600000|2021-12-08 08:20:00|4249.44|4249.44|4241.5|4241.5|4249.44|4249.44|4240.8|4240.8|0
1638951610000|2021-12-08 08:20:10|4242.18|4242.18|4243.38|4243.38|4243.38|4243.38|4242.18|4242.18|0
1638951630000|2021-12-08 08:20:30|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|4242.51|0
1638951640000|2021-12-08 08:20:40|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|0
1638951650000|2021-12-08 08:20:50|4243.21|4243.21|4243.73|4243.73|4243.79|4243.79|4243.21|4243.21|0
1638951660000|2021-12-08 08:21:00|4243.56|4243.56|4243.73|4243.73|4243.73|4243.73|4243.56|4243.56|0
1638951670000|2021-12-08 08:21:10|4243.89|4243.89|4244.89|4244.89|4244.89|4244.89|4243.89|4243.89|0
1638951680000|2021-12-08 08:21:20|4245.07|4245.07|4245.77|4245.77|4245.77|4245.77|4245.07|4245.07|0
1638951690000|2021-12-08 08:21:30|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|0
1638951700000|2021-12-08 08:21:40|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|4248.17|0
1638951710000|2021-12-08 08:21:50|4249.05|4249.05|4249.05|4249.05|4249.05|4249.05|4249.05|4249.05|0
1638951720000|2021-12-08 08:22:00|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|4249.93|0
1638951730000|2021-12-08 08:22:10|4248.7|4248.7|4248.7|4248.7|4248.7|4248.7|4248.7|4248.7|0
1638951740000|2021-12-08 08:22:20|4248.85|4248.85|4248.99|4248.99|4248.99|4248.99|4248.85|4248.85|0
1638951750000|2021-12-08 08:22:30|4249.67|4249.67|4249.17|4249.17|4249.67|4249.67|4249.17|4249.17|0
1638951770000|2021-12-08 08:22:50|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|4249.33|0
1638951780000|2021-12-08 08:23:00|4250.56|4250.56|4250.56|4250.56|4250.56|4250.56|4250.56|4250.56|0
1638951790000|2021-12-08 08:23:10|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|4249.21|0
1638951800000|2021-12-08 08:23:20|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|0
1638951810000|2021-12-08 08:23:30|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|4246.95|0
1638951830000|2021-12-08 08:23:50|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|4246.9|0
1638951840000|2021-12-08 08:24:00|4246.23|4246.23|4246.93|4246.93|4246.93|4246.93|4246.23|4246.23|0
1638951850000|2021-12-08 08:24:10|4247.09|4247.09|4247.09|4247.09|4247.09|4247.09|4247.09|4247.09|0
1638951880000|2021-12-08 08:24:40|4246.88|4246.88|4247.08|4247.08|4247.08|4247.08|4246.41|4246.41|0
1638951890000|2021-12-08 08:24:50|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|4247.26|0
1638951900000|2021-12-08 08:25:00|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|0
1638951910000|2021-12-08 08:25:10|4247.83|4247.83|4248.5|4248.5|4248.5|4248.5|4247.83|4247.83|0
1638951940000|2021-12-08 08:25:40|4248.67|4248.67|4250.22|4250.22|4250.22|4250.22|4248.67|4248.67|0
1638951960000|2021-12-08 08:26:00|4250.45|4250.45|4250.45|4250.45|4250.45|4250.45|4250.45|4250.45|0
1638951980000|2021-12-08 08:26:20|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|4250.1|0
1638951990000|2021-12-08 08:26:30|4249.75|4249.75|4249.75|4249.75|4249.75|4249.75|4249.75|4249.75|0
1638952000000|2021-12-08 08:26:40|4250.43|4250.43|4251.1|4251.1|4251.1|4251.1|4250.43|4250.43|0
1638952020000|2021-12-08 08:27:00|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|4251.28|0
1638952030000|2021-12-08 08:27:10|4251.63|4251.63|4251.8|4251.8|4251.8|4251.8|4251.63|4251.63|0
1638952060000|2021-12-08 08:27:40|4251.63|4251.63|4249.75|4249.75|4251.63|4251.63|4249.75|4249.75|0
1638952070000|2021-12-08 08:27:50|4249.59|4249.59|4249|4249|4250.26|4250.26|4249|4249|0
1638952080000|2021-12-08 08:28:00|4249.16|4249.16|4249.68|4249.68|4249.68|4249.68|4249.16|4249.16|0
1638952090000|2021-12-08 08:28:10|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|0
1638952100000|2021-12-08 08:28:20|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|0
1638952110000|2021-12-08 08:28:30|4246.58|4246.58|4247.28|4247.28|4247.28|4247.28|4246.58|4246.58|0
1638952120000|2021-12-08 08:28:40|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|4246.4|0
1638952130000|2021-12-08 08:28:50|4246.14|4246.14|4245.79|4245.79|4246.14|4246.14|4245.79|4245.79|0
1638952140000|2021-12-08 08:29:00|4243.86|4243.86|4244.84|4244.84|4244.84|4244.84|4243.86|4243.86|0
1638952150000|2021-12-08 08:29:10|4245.19|4245.19|4245.54|4245.54|4245.54|4245.54|4245.19|4245.19|0
1638952160000|2021-12-08 08:29:20|4246.42|4246.42|4245.72|4245.72|4246.42|4246.42|4245.72|4245.72|0
1638952180000|2021-12-08 08:29:40|4245.37|4245.37|4245.37|4245.37|4245.37|4245.37|4245.37|4245.37|0
1638952200000|2021-12-08 08:30:00|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|0
1638952210000|2021-12-08 08:30:10|4245.93|4245.93|4245.54|4245.54|4245.93|4245.93|4245.54|4245.54|0
1638952220000|2021-12-08 08:30:20|4244.97|4244.97|4245.05|4245.05|4245.23|4245.23|4244.97|4244.97|0
1638952230000|2021-12-08 08:30:30|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|4244.94|0
1638952250000|2021-12-08 08:30:50|4245.04|4245.04|4245.04|4245.04|4245.04|4245.04|4245.04|4245.04|0
1638952260000|2021-12-08 08:31:00|4244.16|4244.16|4244.85|4244.85|4244.85|4244.85|4244.16|4244.16|0
1638952280000|2021-12-08 08:31:20|4245.02|4245.02|4246.08|4246.08|4246.08|4246.08|4245.02|4245.02|0
1638952290000|2021-12-08 08:31:30|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|4246.25|0
1638952300000|2021-12-08 08:31:40|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|4245.9|0
1638952310000|2021-12-08 08:31:50|4246.43|4246.43|4246.78|4246.78|4246.78|4246.78|4246.43|4246.43|0
1638952320000|2021-12-08 08:32:00|4248.13|4248.13|4247.25|4247.25|4248.13|4248.13|4247.25|4247.25|0
1638952330000|2021-12-08 08:32:10|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|0
1638952340000|2021-12-08 08:32:20|4249.16|4249.16|4250.01|4250.01|4250.01|4250.01|4249.16|4249.16|0
1638952370000|2021-12-08 08:32:50|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|4249.66|0
1638952400000|2021-12-08 08:33:20|4248.87|4248.87|4249.02|4249.02|4249.02|4249.02|4248.87|4248.87|0
1638952410000|2021-12-08 08:33:30|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|4249.7|0
1638952420000|2021-12-08 08:33:40|4249.17|4249.17|4248.82|4248.82|4249.17|4249.17|4248.82|4248.82|0
1638952440000|2021-12-08 08:34:00|4248.7|4248.7|4250.28|4250.28|4250.28|4250.28|4248.59|4248.59|0
1638952450000|2021-12-08 08:34:10|4250.17|4250.17|4250.84|4250.84|4251.08|4251.08|4250.17|4250.17|0
1638952460000|2021-12-08 08:34:20|4250.61|4250.61|4250.43|4250.43|4250.61|4250.61|4250.43|4250.43|0
1638952470000|2021-12-08 08:34:30|4249.76|4249.76|4250.34|4250.34|4250.34|4250.34|4249.76|4249.76|0
1638952490000|2021-12-08 08:34:50|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|0
1638952500000|2021-12-08 08:35:00|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|4249.84|0
1638952540000|2021-12-08 08:35:40|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|4249.13|0
1638952550000|2021-12-08 08:35:50|4249.31|4249.31|4248.61|4248.61|4249.31|4249.31|4248.61|4248.61|0
1638952560000|2021-12-08 08:36:00|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|4248.78|0
1638952570000|2021-12-08 08:36:10|4249.46|4249.46|4249.98|4249.98|4249.98|4249.98|4249.46|4249.46|0
1638952590000|2021-12-08 08:36:30|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|4250.51|0
1638952610000|2021-12-08 08:36:50|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|0
1638952620000|2021-12-08 08:37:00|4248.61|4248.61|4248.12|4248.12|4248.61|4248.61|4248.12|4248.12|0
1638952630000|2021-12-08 08:37:10|4247.82|4247.82|4248.17|4248.17|4248.88|4248.88|4247.82|4247.82|0
1638952650000|2021-12-08 08:37:30|4248.12|4248.12|4248.63|4248.63|4248.63|4248.63|4248.12|4248.12|0
1638952680000|2021-12-08 08:38:00|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|4247.93|0
1638952690000|2021-12-08 08:38:10|4247.81|4247.81|4247.88|4247.88|4247.88|4247.88|4247.65|4247.65|0
1638952710000|2021-12-08 08:38:30|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|4247.71|0
1638952750000|2021-12-08 08:39:10|4248.06|4248.06|4248.06|4248.06|4248.06|4248.06|4248.06|4248.06|0
1638952770000|2021-12-08 08:39:30|4248.11|4248.11|4247.76|4247.76|4248.11|4248.11|4247.23|4247.23|0
1638952780000|2021-12-08 08:39:40|4248.29|4248.29|4247.76|4247.76|4248.29|4248.29|4247.76|4247.76|0
1638952800000|2021-12-08 08:40:00|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|4248.11|0
1638952810000|2021-12-08 08:40:10|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|4247.8|0
1638952820000|2021-12-08 08:40:20|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|4247.97|0
1638952850000|2021-12-08 08:40:50|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|4247.81|0
1638952860000|2021-12-08 08:41:00|4247.39|4247.39|4246.34|4246.34|4247.39|4247.39|4246.34|4246.34|0
1638952870000|2021-12-08 08:41:10|4246.55|4246.55|4247.08|4247.08|4247.08|4247.08|4246.55|4246.55|0
1638952890000|2021-12-08 08:41:30|4246.72|4246.72|4246.22|4246.22|4246.72|4246.72|4246.22|4246.22|0
1638952900000|2021-12-08 08:41:40|4244.86|4244.86|4245.54|4245.54|4245.54|4245.54|4244.86|4244.86|0
1638952910000|2021-12-08 08:41:50|4246.22|4246.22|4247.3|4247.3|4247.3|4247.3|4245.75|4245.75|0
1638952920000|2021-12-08 08:42:00|4247.18|4247.18|4246.15|4246.15|4247.18|4247.18|4246.15|4246.15|0
1638952960000|2021-12-08 08:42:40|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|4244.8|0
1638952970000|2021-12-08 08:42:50|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|4243.75|0
1638952980000|2021-12-08 08:43:00|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|0
1638952990000|2021-12-08 08:43:10|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|4243.28|0
1638953000000|2021-12-08 08:43:20|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|0
1638953020000|2021-12-08 08:43:40|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|0
1638953030000|2021-12-08 08:43:50|4242.1|4242.1|4242.1|4242.1|4242.1|4242.1|4242.1|4242.1|0
1638953040000|2021-12-08 08:44:00|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|4241.79|0
1638953070000|2021-12-08 08:44:30|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|4241.67|0
1638953080000|2021-12-08 08:44:40|4241.85|4241.85|4242.02|4242.02|4242.02|4242.02|4241.85|4241.85|0
1638953090000|2021-12-08 08:44:50|4241.49|4241.49|4241.49|4241.49|4241.49|4241.49|4241.49|4241.49|0
1638953100000|2021-12-08 08:45:00|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|4241.81|0
1638953110000|2021-12-08 08:45:10|4241.99|4241.99|4241.99|4241.99|4241.99|4241.99|4241.31|4241.31|0
1638953130000|2021-12-08 08:45:30|4242.04|4242.04|4241.72|4241.72|4242.04|4242.04|4241.72|4241.72|0
1638953150000|2021-12-08 08:45:50|4241.83|4241.83|4242.81|4242.81|4242.81|4242.81|4241.83|4241.83|0
1638953160000|2021-12-08 08:46:00|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|4243.51|0
1638953170000|2021-12-08 08:46:10|4243.16|4243.16|4242.28|4242.28|4243.16|4243.16|4242.28|4242.28|0
1638953180000|2021-12-08 08:46:20|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|4242.96|0
1638953200000|2021-12-08 08:46:40|4243.38|4243.38|4244.55|4244.55|4244.55|4244.55|4243.38|4243.38|0
1638953210000|2021-12-08 08:46:50|4244.71|4244.71|4244.55|4244.55|4244.71|4244.71|4244.55|4244.55|0
1638953220000|2021-12-08 08:47:00|4244.08|4244.08|4243.97|4243.97|4244.08|4244.08|4243.97|4243.97|0
1638953230000|2021-12-08 08:47:10|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|4243.09|0
1638953260000|2021-12-08 08:47:40|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|4242.42|0
1638953270000|2021-12-08 08:47:50|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|4242.63|0
1638953290000|2021-12-08 08:48:10|4242.79|4242.79|4242.79|4242.79|4242.79|4242.79|4242.79|4242.79|0
1638953310000|2021-12-08 08:48:30|4243.67|4243.67|4244.02|4244.02|4244.02|4244.02|4243.67|4243.67|0
1638953330000|2021-12-08 08:48:50|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|0
1638953340000|2021-12-08 08:49:00|4242.67|4242.67|4242.67|4242.67|4242.67|4242.67|4242.67|4242.67|0
1638953350000|2021-12-08 08:49:10|4241.12|4241.12|4240.76|4240.76|4241.12|4241.12|4240.76|4240.76|0
1638953370000|2021-12-08 08:49:30|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|4240.4|0
1638953380000|2021-12-08 08:49:40|4240.34|4240.34|4240.64|4240.64|4240.64|4240.64|4240.29|4240.29|0
1638953390000|2021-12-08 08:49:50|4240.82|4240.82|4240.7|4240.7|4241.05|4241.05|4240.7|4240.7|0
1638953410000|2021-12-08 08:50:10|4239.82|4239.82|4237.77|4237.77|4240|4240|4237.77|4237.77|0
1638953420000|2021-12-08 08:50:20|4237.61|4237.61|4236.91|4236.91|4238.49|4238.49|4235.86|4235.86|0
1638953430000|2021-12-08 08:50:30|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|4236.74|0
1638953440000|2021-12-08 08:50:40|4236.57|4236.57|4236.57|4236.57|4236.74|4236.74|4236.57|4236.57|0
1638953450000|2021-12-08 08:50:50|4236.41|4236.41|4236.93|4236.93|4236.93|4236.93|4236.41|4236.41|0
1638953460000|2021-12-08 08:51:00|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|4237.46|0
1638953480000|2021-12-08 08:51:20|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|4238.16|0
1638953500000|2021-12-08 08:51:40|4238.42|4238.42|4238.07|4238.07|4238.42|4238.42|4238.07|4238.07|0
1638953510000|2021-12-08 08:51:50|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|4237.72|0
1638953530000|2021-12-08 08:52:10|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|4237.88|0
1638953540000|2021-12-08 08:52:20|4238.41|4238.41|4238.25|4238.25|4238.41|4238.41|4238.08|4238.08|0
1638953550000|2021-12-08 08:52:30|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|4238.08|0
1638953560000|2021-12-08 08:52:40|4237.91|4237.91|4237.91|4237.91|4237.91|4237.91|4237.91|4237.91|0
1638953580000|2021-12-08 08:53:00|4238.4|4238.4|4238.4|4238.4|4238.4|4238.4|4238.4|4238.4|0
1638953610000|2021-12-08 08:53:30|4237.52|4237.52|4238.05|4238.05|4238.05|4238.05|4237.52|4237.52|0
1638953620000|2021-12-08 08:53:40|4238.22|4238.22|4239.42|4239.42|4239.42|4239.42|4238.22|4238.22|0
1638953640000|2021-12-08 08:54:00|4240.1|4240.1|4240.45|4240.45|4240.45|4240.45|4240.1|4240.1|0
1638953670000|2021-12-08 08:54:30|4240.57|4240.57|4241.24|4241.24|4241.24|4241.24|4240.57|4240.57|0
1638953700000|2021-12-08 08:55:00|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|4240.57|0
1638953710000|2021-12-08 08:55:10|4240.22|4240.22|4242.8|4242.8|4242.8|4242.8|4240.22|4240.22|0
1638953800000|2021-12-08 08:56:40|4243.81|4243.81|4243.99|4243.99|4243.99|4243.99|4243.81|4243.81|0
1638953810000|2021-12-08 08:56:50|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|4244.49|0
1638953820000|2021-12-08 08:57:00|4244.28|4244.28|4244.17|4244.17|4244.28|4244.28|4244.17|4244.17|0
1638953830000|2021-12-08 08:57:10|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|4244.28|0
1638953840000|2021-12-08 08:57:20|4243.92|4243.92|4242.87|4242.87|4243.92|4243.92|4242.87|4242.87|0
1638953890000|2021-12-08 08:58:10|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|4243.22|0
1638953900000|2021-12-08 08:58:20|4243.4|4243.4|4243.4|4243.4|4243.4|4243.4|4243.4|4243.4|0
1638953930000|2021-12-08 08:58:50|4243.07|4243.07|4241.05|4241.05|4243.07|4243.07|4241.05|4241.05|0
1638953940000|2021-12-08 08:59:00|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|4241.16|0
1638953970000|2021-12-08 08:59:30|4241.51|4241.51|4241.51|4241.51|4241.86|4241.86|4241.51|4241.51|0
1638953980000|2021-12-08 08:59:40|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|4240.81|0
1638954000000|2021-12-08 09:00:00|4240.13|4240.13|4239.96|4239.96|4240.13|4240.13|4239.96|4239.96|0
1638954010000|2021-12-08 09:00:10|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|4239.26|0
1638954020000|2021-12-08 09:00:20|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|4238.58|0
1638954030000|2021-12-08 09:00:30|4238.46|4238.46|4237.94|4237.94|4238.46|4238.46|4237.94|4237.94|0
1638954040000|2021-12-08 09:00:40|4238.61|4238.61|4238.79|4238.79|4238.79|4238.79|4238.61|4238.61|0
1638954050000|2021-12-08 09:00:50|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|4238.09|0
1638954070000|2021-12-08 09:01:10|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|4237.41|0
1638954080000|2021-12-08 09:01:20|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|0
1638954100000|2021-12-08 09:01:40|4237.76|4237.76|4238.11|4238.11|4238.11|4238.11|4237.76|4237.76|0
1638954160000|2021-12-08 09:02:40|4238.46|4238.46|4239.01|4239.01|4239.17|4239.17|4238.46|4238.46|0
1638954230000|2021-12-08 09:03:50|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|4238.31|0
1638954270000|2021-12-08 09:04:30|4238.14|4238.14|4238.67|4238.67|4238.67|4238.67|4238.14|4238.14|0
1638954300000|2021-12-08 09:05:00|4237.99|4237.99|4238.67|4238.67|4238.67|4238.67|4237.99|4237.99|0
1638954310000|2021-12-08 09:05:10|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|4238.14|0
1638954340000|2021-12-08 09:05:40|4239.02|4239.02|4239.35|4239.35|4239.35|4239.35|4239.02|4239.02|0
1638954360000|2021-12-08 09:06:00|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|4239.87|0
1638954390000|2021-12-08 09:06:30|4239.7|4239.7|4240.93|4240.93|4240.93|4240.93|4239.7|4239.7|0
1638954400000|2021-12-08 09:06:40|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|4241.04|0
1638954410000|2021-12-08 09:06:50|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|4240.52|0
1638954430000|2021-12-08 09:07:10|4239.82|4239.82|4239.64|4239.64|4239.82|4239.82|4239.64|4239.64|0
1638954460000|2021-12-08 09:07:40|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|4240.17|0
1638954480000|2021-12-08 09:08:00|4240.84|4240.84|4240.32|4240.32|4241.37|4241.37|4240.32|4240.32|0
1638954500000|2021-12-08 09:08:20|4240.14|4240.14|4239.97|4239.97|4240.14|4240.14|4239.97|4239.97|0
1638954510000|2021-12-08 09:08:30|4239.09|4239.09|4238.41|4238.41|4239.09|4239.09|4238.41|4238.41|0
1638954520000|2021-12-08 09:08:40|4237.72|4237.72|4237.09|4237.09|4237.72|4237.72|4237.09|4237.09|0
1638954530000|2021-12-08 09:08:50|4236.51|4236.51|4235.77|4235.77|4236.51|4236.51|4235.77|4235.77|0
1638954540000|2021-12-08 09:09:00|4236.09|4236.09|4236.62|4236.62|4236.62|4236.62|4236.09|4236.09|0
1638954560000|2021-12-08 09:09:20|4236.46|4236.46|4236.46|4236.46|4236.46|4236.46|4236.46|4236.46|0
1638954570000|2021-12-08 09:09:30|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|0
1638954600000|2021-12-08 09:10:00|4236.23|4236.23|4236.93|4236.93|4236.93|4236.93|4236.23|4236.23|0
1638954620000|2021-12-08 09:10:20|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|4237.28|0
1638954630000|2021-12-08 09:10:30|4237.45|4237.45|4236.78|4236.78|4237.45|4237.45|4236.78|4236.78|0
1638954640000|2021-12-08 09:10:40|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|0
1638954670000|2021-12-08 09:11:10|4237.22|4237.22|4237.45|4237.45|4237.45|4237.45|4237.22|4237.22|0
1638954690000|2021-12-08 09:11:30|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|4237.24|0
1638954710000|2021-12-08 09:11:50|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|4237.07|0
1638954780000|2021-12-08 09:13:00|4236.54|4236.54|4236.72|4236.72|4236.72|4236.72|4236.54|4236.54|0
1638954810000|2021-12-08 09:13:30|4236.56|4236.56|4237.23|4237.23|4237.23|4237.23|4236.56|4236.56|0
1638954840000|2021-12-08 09:14:00|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|0
1638954850000|2021-12-08 09:14:10|4236.77|4236.77|4236.59|4236.59|4236.77|4236.77|4236.59|4236.59|0
1638954860000|2021-12-08 09:14:20|4236.24|4236.24|4236.24|4236.24|4236.24|4236.24|4236.24|4236.24|0
1638954880000|2021-12-08 09:14:40|4237.3|4237.3|4237.4|4237.4|4237.4|4237.4|4237.3|4237.3|0
1638954910000|2021-12-08 09:15:10|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|4237.66|0
1638954920000|2021-12-08 09:15:20|4237.99|4237.99|4237.83|4237.83|4237.99|4237.99|4237.83|4237.83|0
1638954940000|2021-12-08 09:15:40|4238|4238|4238|4238|4238|4238|4238|4238|0
1638955010000|2021-12-08 09:16:50|4237.65|4237.65|4238.18|4238.18|4238.18|4238.18|4237.65|4237.65|0
1638955020000|2021-12-08 09:17:00|4238.65|4238.65|4238.18|4238.18|4238.65|4238.65|4238.18|4238.18|0
1638955030000|2021-12-08 09:17:10|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|4237.5|0
1638955070000|2021-12-08 09:17:50|4237.68|4237.68|4237.44|4237.44|4237.68|4237.68|4237.15|4237.15|0
1638955090000|2021-12-08 09:18:10|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|0
1638955100000|2021-12-08 09:18:20|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|4236.56|0
1638955140000|2021-12-08 09:19:00|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|4236.04|0
1638955170000|2021-12-08 09:19:30|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|0
1638955180000|2021-12-08 09:19:40|4236.38|4236.38|4236.22|4236.22|4236.38|4236.38|4236.22|4236.22|0
1638955200000|2021-12-08 09:20:00|4236.57|4236.57|4237.27|4237.27|4237.27|4237.27|4236.57|4236.57|0
1638955230000|2021-12-08 09:20:30|4237.62|4237.62|4238|4238|4238.47|4238.47|4237.62|4237.62|0
1638955250000|2021-12-08 09:20:50|4237.3|4237.3|4237.3|4237.3|4237.3|4237.3|4237.3|4237.3|0
1638955280000|2021-12-08 09:21:20|4237.14|4237.14|4236.79|4236.79|4237.14|4237.14|4236.79|4236.79|0
1638955300000|2021-12-08 09:21:40|4236.63|4236.63|4236.51|4236.51|4236.63|4236.63|4236.51|4236.51|0
1638955360000|2021-12-08 09:22:40|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|0
1638955380000|2021-12-08 09:23:00|4236.62|4236.62|4236.31|4236.31|4236.62|4236.62|4236.31|4236.31|0
1638955420000|2021-12-08 09:23:40|4236.19|4236.19|4236.19|4236.19|4236.19|4236.19|4236.19|4236.19|0
1638955440000|2021-12-08 09:24:00|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|0
1638955450000|2021-12-08 09:24:10|4235.86|4235.86|4235.86|4235.86|4235.86|4235.86|4235.86|4235.86|0
1638955460000|2021-12-08 09:24:20|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|4236.39|0
1638955470000|2021-12-08 09:24:30|4236.13|4236.13|4236.23|4236.23|4236.23|4236.23|4236.13|4236.13|0
1638955480000|2021-12-08 09:24:40|4236.76|4236.76|4236.76|4236.76|4236.76|4236.76|4236.76|4236.76|0
1638955490000|2021-12-08 09:24:50|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|4236.23|0
1638955520000|2021-12-08 09:25:20|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|4236.07|0
1638955540000|2021-12-08 09:25:40|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|4235.89|0
1638955560000|2021-12-08 09:26:00|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|4235.22|0
1638955580000|2021-12-08 09:26:20|4234.87|4234.87|4234.87|4234.87|4234.87|4234.87|4234.87|4234.87|0
1638955590000|2021-12-08 09:26:30|4235.04|4235.04|4235.04|4235.04|4235.04|4235.04|4235.04|4235.04|0
1638955610000|2021-12-08 09:26:50|4234.78|4234.78|4236.66|4236.66|4236.66|4236.66|4234.78|4234.78|0
1638955670000|2021-12-08 09:27:50|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|4236.31|0
1638955680000|2021-12-08 09:28:00|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|4236.66|0
1638955690000|2021-12-08 09:28:10|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|4236.78|0
1638955710000|2021-12-08 09:28:30|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|4237.02|0
1638955740000|2021-12-08 09:29:00|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|0
1638955750000|2021-12-08 09:29:10|4236.23|4236.23|4236.47|4236.47|4236.47|4236.47|4236.23|4236.23|0
1638955760000|2021-12-08 09:29:20|4235.79|4235.79|4235.55|4235.55|4235.79|4235.79|4235.55|4235.55|0
1638955780000|2021-12-08 09:29:40|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|4235.72|0
1638955810000|2021-12-08 09:30:10|4235.02|4235.02|4234.87|4234.87|4235.02|4235.02|4234.87|4234.87|0
1638955830000|2021-12-08 09:30:30|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|4234.19|0
1638955850000|2021-12-08 09:30:50|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|0
1638955870000|2021-12-08 09:31:10|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|0
1638955900000|2021-12-08 09:31:40|4235.57|4235.57|4236.92|4236.92|4236.92|4236.92|4235.57|4235.57|0
1638955940000|2021-12-08 09:32:20|4236.82|4236.82|4237.52|4237.52|4237.52|4237.52|4236.82|4236.82|0
1638955950000|2021-12-08 09:32:30|4237.17|4237.17|4236.66|4236.66|4237.17|4237.17|4236.66|4236.66|0
1638955960000|2021-12-08 09:32:40|4236.31|4236.31|4236.13|4236.13|4236.31|4236.31|4236.13|4236.13|0
1638955980000|2021-12-08 09:33:00|4235.46|4235.46|4235.56|4235.56|4235.56|4235.56|4235.46|4235.46|0
1638956020000|2021-12-08 09:33:40|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|0
1638956030000|2021-12-08 09:33:50|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|0
1638956040000|2021-12-08 09:34:00|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|4234.24|0
1638956050000|2021-12-08 09:34:10|4234.41|4234.41|4234.41|4234.41|4234.41|4234.41|4234.41|4234.41|0
1638956070000|2021-12-08 09:34:30|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|0
1638956100000|2021-12-08 09:35:00|4235.44|4235.44|4235.6|4235.6|4235.6|4235.6|4235.44|4235.44|0
1638956120000|2021-12-08 09:35:20|4235.95|4235.95|4235.95|4235.95|4235.95|4235.95|4235.6|4235.6|0
1638956130000|2021-12-08 09:35:30|4236.62|4236.62|4237.3|4237.3|4237.3|4237.3|4236.62|4236.62|0
1638956170000|2021-12-08 09:36:10|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|4237.83|0
1638956190000|2021-12-08 09:36:30|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|0
1638956200000|2021-12-08 09:36:40|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|4237.59|0
1638956220000|2021-12-08 09:37:00|4237.76|4237.76|4237.76|4237.76|4237.76|4237.76|4237.76|4237.76|0
1638956260000|2021-12-08 09:37:40|4237.93|4237.93|4237.93|4237.93|4237.93|4237.93|4237.93|4237.93|0
1638956290000|2021-12-08 09:38:10|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|4238.28|0
1638956300000|2021-12-08 09:38:20|4238.11|4238.11|4237.94|4237.94|4238.11|4238.11|4237.94|4237.94|0
1638956350000|2021-12-08 09:39:10|4237.24|4237.24|4236.89|4236.89|4237.24|4237.24|4236.89|4236.89|0
1638956370000|2021-12-08 09:39:30|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|0
1638956380000|2021-12-08 09:39:40|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|0
1638956410000|2021-12-08 09:40:10|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|4235.9|0
1638956430000|2021-12-08 09:40:30|4236|4236|4236|4236|4236|4236|4236|4236|0
1638956450000|2021-12-08 09:40:50|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|4236.71|0
1638956490000|2021-12-08 09:41:30|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|4236.88|0
1638956510000|2021-12-08 09:41:50|4237|4237|4237|4237|4237|4237|4237|4237|0
1638956520000|2021-12-08 09:42:00|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|4238.19|0
1638956570000|2021-12-08 09:42:50|4238.36|4238.36|4238.36|4238.36|4238.36|4238.36|4238.36|4238.36|0
1638956590000|2021-12-08 09:43:10|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|0
1638956620000|2021-12-08 09:43:40|4237.16|4237.16|4236.99|4236.99|4237.16|4237.16|4236.99|4236.99|0
1638956630000|2021-12-08 09:43:50|4236.64|4236.64|4234.82|4234.82|4236.75|4236.75|4234.82|4234.82|0
1638956640000|2021-12-08 09:44:00|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|4234.66|0
1638956650000|2021-12-08 09:44:10|4234.92|4234.92|4235.64|4235.64|4235.64|4235.64|4234.92|4234.92|0
1638956680000|2021-12-08 09:44:40|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|4235.29|0
1638956710000|2021-12-08 09:45:10|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|0
1638956750000|2021-12-08 09:45:50|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1638956760000|2021-12-08 09:46:00|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|4235.82|0
1638956770000|2021-12-08 09:46:10|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|4236.52|0
1638956790000|2021-12-08 09:46:30|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|4236.7|0
1638956800000|2021-12-08 09:46:40|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|4236.81|0
1638956810000|2021-12-08 09:46:50|4236.39|4236.39|4236.5|4236.5|4236.5|4236.5|4236.39|4236.39|0
1638956850000|2021-12-08 09:47:30|4236.15|4236.15|4236.84|4236.84|4236.84|4236.84|4236.15|4236.15|0
1638956880000|2021-12-08 09:48:00|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|0
1638956900000|2021-12-08 09:48:20|4237.01|4237.01|4236.84|4236.84|4237.01|4237.01|4236.84|4236.84|0
1638956920000|2021-12-08 09:48:40|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|4236.95|0
1638956960000|2021-12-08 09:49:20|4236.25|4236.25|4234.89|4234.89|4236.25|4236.25|4234.89|4234.89|0
1638956990000|2021-12-08 09:49:50|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|4235.01|0
1638957010000|2021-12-08 09:50:10|4233.69|4233.69|4233.69|4233.69|4233.69|4233.69|4233.69|4233.69|0
1638957020000|2021-12-08 09:50:20|4234.04|4234.04|4234.4|4234.4|4234.4|4234.4|4234.04|4234.04|0
1638957040000|2021-12-08 09:50:40|4234.25|4234.25|4233.76|4233.76|4234.25|4234.25|4233.76|4233.76|0
1638957060000|2021-12-08 09:51:00|4233.55|4233.55|4232.4|4232.4|4233.55|4233.55|4232.4|4232.4|0
1638957070000|2021-12-08 09:51:10|4232.08|4232.08|4231.82|4231.82|4232.08|4232.08|4231.82|4231.82|0
1638957080000|2021-12-08 09:51:20|4232.45|4232.45|4233.29|4233.29|4233.29|4233.29|4232.45|4232.45|0
1638957120000|2021-12-08 09:52:00|4233.72|4233.72|4233.61|4233.61|4233.72|4233.72|4233.61|4233.61|0
1638957140000|2021-12-08 09:52:20|4233.45|4233.45|4233.45|4233.45|4233.45|4233.45|4233.45|4233.45|0
1638957160000|2021-12-08 09:52:40|4232.57|4232.57|4233.1|4233.1|4233.1|4233.1|4232.57|4232.57|0
1638957170000|2021-12-08 09:52:50|4232.57|4232.57|4231.87|4231.87|4232.57|4232.57|4231.87|4231.87|0
1638957180000|2021-12-08 09:53:00|4230.99|4230.99|4230.45|4230.45|4230.99|4230.99|4230.45|4230.45|0
1638957200000|2021-12-08 09:53:20|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|4229.77|0
1638957220000|2021-12-08 09:53:40|4229.1|4229.1|4227.7|4227.7|4229.1|4229.1|4227.7|4227.7|0
1638957230000|2021-12-08 09:53:50|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|4227.17|0
1638957240000|2021-12-08 09:54:00|4225.77|4225.77|4225.59|4225.59|4225.94|4225.94|4225.59|4225.59|0
1638957250000|2021-12-08 09:54:10|4225.24|4225.24|4224.89|4224.89|4225.94|4225.94|4224.71|4224.71|0
1638957260000|2021-12-08 09:54:20|4225.59|4225.59|4225.63|4225.63|4225.75|4225.75|4225.59|4225.59|0
1638957270000|2021-12-08 09:54:30|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|4225.46|0
1638957280000|2021-12-08 09:54:40|4225.62|4225.62|4225.79|4225.79|4225.79|4225.79|4225.62|4225.62|0
1638957320000|2021-12-08 09:55:20|4225.26|4225.26|4225.1|4225.1|4225.26|4225.26|4225.1|4225.1|0
1638957330000|2021-12-08 09:55:30|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|0
1638957340000|2021-12-08 09:55:40|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|4224.95|0
1638957350000|2021-12-08 09:55:50|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|4225.82|0
1638957360000|2021-12-08 09:56:00|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|4225.3|0
1638957370000|2021-12-08 09:56:10|4225.62|4225.62|4225.3|4225.3|4225.62|4225.62|4225.3|4225.3|0
1638957380000|2021-12-08 09:56:20|4225.97|4225.97|4225.97|4225.97|4225.97|4225.97|4225.97|4225.97|0
1638957390000|2021-12-08 09:56:30|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|4226.32|0
1638957400000|2021-12-08 09:56:40|4226.9|4226.9|4227.78|4227.78|4227.78|4227.78|4226.9|4226.9|0
1638957470000|2021-12-08 09:57:50|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|4227.08|0
1638957480000|2021-12-08 09:58:00|4226.9|4226.9|4226.4|4226.4|4226.9|4226.9|4226.4|4226.4|0
1638957490000|2021-12-08 09:58:10|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|4226.75|0
1638957530000|2021-12-08 09:58:50|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|4226.59|0
1638957540000|2021-12-08 09:59:00|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|4226.77|0
1638957590000|2021-12-08 09:59:50|4226.89|4226.89|4226.89|4226.89|4226.89|4226.89|4226.89|4226.89|0
1638957600000|2021-12-08 10:00:00|4226.36|4226.36|4226.54|4226.54|4226.54|4226.54|4226.36|4226.36|0
1638957610000|2021-12-08 10:00:10|4226.89|4226.89|4225.66|4225.66|4226.89|4226.89|4225.66|4225.66|0
1638957660000|2021-12-08 10:01:00|4225.31|4225.31|4225.8|4225.8|4225.8|4225.8|4225.31|4225.31|0
1638957670000|2021-12-08 10:01:10|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|4226.68|0
1638957680000|2021-12-08 10:01:20|4226.83|4226.83|4227.01|4227.01|4227.01|4227.01|4226.83|4226.83|0
1638957690000|2021-12-08 10:01:30|4226.66|4226.66|4226.66|4226.66|4226.66|4226.66|4226.66|4226.66|0
1638957700000|2021-12-08 10:01:40|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|4226.48|0
1638957720000|2021-12-08 10:02:00|4226.59|4226.59|4226.41|4226.41|4226.59|4226.59|4226.41|4226.41|0
1638957770000|2021-12-08 10:02:50|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|4225.89|0
1638957780000|2021-12-08 10:03:00|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|0
1638957820000|2021-12-08 10:03:40|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|4224.34|0
1638957830000|2021-12-08 10:03:50|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|4224.86|0
1638957850000|2021-12-08 10:04:10|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|4224.16|0
1638957870000|2021-12-08 10:04:30|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|4225.21|0
1638957880000|2021-12-08 10:04:40|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|4226.09|0
1638957890000|2021-12-08 10:04:50|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|4227.14|0
1638957900000|2021-12-08 10:05:00|4226.47|4226.47|4225.27|4225.27|4226.47|4226.47|4225.06|4225.06|0
1638957910000|2021-12-08 10:05:10|4225.16|4225.16|4225.16|4225.16|4225.16|4225.16|4225.16|4225.16|0
1638957920000|2021-12-08 10:05:20|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|4225.42|0
1638957930000|2021-12-08 10:05:30|4225.59|4225.59|4224.37|4224.37|4225.59|4225.59|4224.37|4224.37|0
1638957950000|2021-12-08 10:05:50|4225.24|4225.24|4224.37|4224.37|4225.24|4225.24|4224.37|4224.37|0
1638957970000|2021-12-08 10:06:10|4224.74|4224.74|4224.25|4224.25|4224.74|4224.74|4224.25|4224.25|0
1638957980000|2021-12-08 10:06:20|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|4224.6|0
1638957990000|2021-12-08 10:06:30|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|4224.77|0
1638958010000|2021-12-08 10:06:50|4225.3|4225.3|4226.34|4226.34|4226.34|4226.34|4225.3|4225.3|0
1638958020000|2021-12-08 10:07:00|4226.02|4226.02|4226.5|4226.5|4226.6|4226.6|4226.02|4226.02|0
1638958030000|2021-12-08 10:07:10|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|4225.79|0
1638958040000|2021-12-08 10:07:20|4226.14|4226.14|4225.97|4225.97|4226.14|4226.14|4225.97|4225.97|0
1638958070000|2021-12-08 10:07:50|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|0
1638958150000|2021-12-08 10:09:10|4227.72|4227.72|4227.72|4227.72|4227.72|4227.72|4227.72|4227.72|0
1638958160000|2021-12-08 10:09:20|4227.2|4227.2|4226.67|4226.67|4227.2|4227.2|4226.67|4226.67|0
1638958230000|2021-12-08 10:10:30|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|4227.55|0
1638958240000|2021-12-08 10:10:40|4227.87|4227.87|4227.87|4227.87|4227.87|4227.87|4227.87|4227.87|0
1638958270000|2021-12-08 10:11:10|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|4227.35|0
1638958310000|2021-12-08 10:11:50|4226.65|4226.65|4226.82|4226.82|4226.82|4226.82|4226.65|4226.65|0
1638958320000|2021-12-08 10:12:00|4226.15|4226.15|4226.15|4226.15|4226.15|4226.15|4226.15|4226.15|0
1638958350000|2021-12-08 10:12:30|4226.67|4226.67|4227.55|4227.55|4227.55|4227.55|4226.67|4226.67|0
1638958360000|2021-12-08 10:12:40|4227.2|4227.2|4227.02|4227.02|4227.37|4227.37|4226.5|4226.5|0
1638958380000|2021-12-08 10:13:00|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|0
1638958450000|2021-12-08 10:14:10|4227.37|4227.37|4227.48|4227.48|4227.48|4227.48|4227.37|4227.37|0
1638958460000|2021-12-08 10:14:20|4226.95|4226.95|4225.73|4225.73|4226.95|4226.95|4225.73|4225.73|0
1638958470000|2021-12-08 10:14:30|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|4225.52|0
1638958510000|2021-12-08 10:15:10|4225.68|4225.68|4226.56|4226.56|4226.56|4226.56|4225.68|4225.68|0
1638958520000|2021-12-08 10:15:20|4226.2|4226.2|4226.38|4226.38|4226.38|4226.38|4226.03|4226.03|0
1638958530000|2021-12-08 10:15:30|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|4225.85|0
1638958550000|2021-12-08 10:15:50|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|4226.38|0
1638958570000|2021-12-08 10:16:10|4226.56|4226.56|4226.23|4226.23|4226.56|4226.56|4226.23|4226.23|0
1638958590000|2021-12-08 10:16:30|4226.41|4226.41|4225.06|4225.06|4226.41|4226.41|4225.06|4225.06|0
1638958600000|2021-12-08 10:16:40|4226.41|4226.41|4225.73|4225.73|4226.41|4226.41|4225.73|4225.73|0
1638958610000|2021-12-08 10:16:50|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|0
1638958630000|2021-12-08 10:17:10|4225.56|4225.56|4225.56|4225.56|4226.26|4226.26|4225.56|4225.56|0
1638958640000|2021-12-08 10:17:20|4226.26|4226.26|4227.11|4227.11|4227.11|4227.11|4226.26|4226.26|0
1638958660000|2021-12-08 10:17:40|4227.29|4227.29|4227.46|4227.46|4227.46|4227.46|4227.29|4227.29|0
1638958680000|2021-12-08 10:18:00|4227.57|4227.57|4227.22|4227.22|4227.57|4227.57|4227.22|4227.22|0
1638958690000|2021-12-08 10:18:10|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|0
1638958700000|2021-12-08 10:18:20|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|0
1638958730000|2021-12-08 10:18:50|4225.83|4225.83|4226.18|4226.18|4226.18|4226.18|4225.83|4225.83|0
1638958740000|2021-12-08 10:19:00|4226.35|4226.35|4226.88|4226.88|4226.88|4226.88|4226.35|4226.35|0
1638958750000|2021-12-08 10:19:10|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|4226.7|0
1638958780000|2021-12-08 10:19:40|4226.53|4226.53|4227.55|4227.55|4227.55|4227.55|4226.53|4226.53|0
1638958800000|2021-12-08 10:20:00|4227.38|4227.38|4227.2|4227.2|4227.38|4227.38|4227.2|4227.2|0
1638958810000|2021-12-08 10:20:10|4227.57|4227.57|4227.73|4227.73|4227.73|4227.73|4227.57|4227.57|0
1638958820000|2021-12-08 10:20:20|4227.38|4227.38|4227.55|4227.55|4227.55|4227.55|4227.38|4227.38|0
1638958870000|2021-12-08 10:21:10|4227.29|4227.29|4227.47|4227.47|4227.82|4227.82|4227.29|4227.29|0
1638958880000|2021-12-08 10:21:20|4226.79|4226.79|4226.63|4226.63|4226.84|4226.84|4226.63|4226.63|0
1638958890000|2021-12-08 10:21:30|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|4226.98|0
1638958910000|2021-12-08 10:21:50|4227.14|4227.14|4226.61|4226.61|4227.14|4227.14|4226.61|4226.61|0
1638958920000|2021-12-08 10:22:00|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|4226.26|0
1638958930000|2021-12-08 10:22:10|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|4226.97|0
1638958950000|2021-12-08 10:22:30|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|4226.85|0
1638958990000|2021-12-08 10:23:10|4226.67|4226.67|4226.15|4226.15|4226.67|4226.67|4226.15|4226.15|0
1638959000000|2021-12-08 10:23:20|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|4226.5|0
1638959020000|2021-12-08 10:23:40|4227.2|4227.2|4227.37|4227.37|4227.37|4227.37|4227.2|4227.2|0
1638959030000|2021-12-08 10:23:50|4226.85|4226.85|4227.55|4227.55|4227.55|4227.55|4226.85|4226.85|0
1638959050000|2021-12-08 10:24:10|4226.67|4226.67|4225.97|4225.97|4226.67|4226.67|4225.97|4225.97|0
1638959060000|2021-12-08 10:24:20|4226.18|4226.18|4226.11|4226.11|4226.29|4226.29|4225.94|4225.94|0
1638959080000|2021-12-08 10:24:40|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|4225.44|0
1638959090000|2021-12-08 10:24:50|4224.56|4224.56|4224.21|4224.21|4224.56|4224.56|4224.21|4224.21|0
1638959100000|2021-12-08 10:25:00|4223.53|4223.53|4223.53|4223.53|4223.53|4223.53|4223.53|4223.53|0
1638959110000|2021-12-08 10:25:10|4222.66|4222.66|4222.66|4222.66|4222.66|4222.66|4222.66|4222.66|0
1638959120000|2021-12-08 10:25:20|4223.18|4223.18|4222.48|4222.48|4223.18|4223.18|4222.48|4222.48|0
1638959130000|2021-12-08 10:25:30|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|4223.16|0
1638959150000|2021-12-08 10:25:50|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|4223.86|0
1638959160000|2021-12-08 10:26:00|4224.37|4224.37|4224.05|4224.05|4224.37|4224.37|4224.05|4224.05|0
1638959170000|2021-12-08 10:26:10|4224.72|4224.72|4224.02|4224.02|4224.72|4224.72|4224.02|4224.02|0
1638959180000|2021-12-08 10:26:20|4224.23|4224.23|4224.18|4224.18|4224.23|4224.23|4224.18|4224.18|0
1638959190000|2021-12-08 10:26:30|4223.48|4223.48|4222.6|4222.6|4223.48|4223.48|4222.6|4222.6|0
1638959200000|2021-12-08 10:26:40|4223.13|4223.13|4223.13|4223.13|4223.13|4223.13|4223.13|4223.13|0
1638959210000|2021-12-08 10:26:50|4222.96|4222.96|4222.96|4222.96|4222.96|4222.96|4222.96|4222.96|0
1638959220000|2021-12-08 10:27:00|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|4222.44|0
1638959260000|2021-12-08 10:27:40|4221.91|4221.91|4221.91|4221.91|4221.91|4221.91|4221.91|4221.91|0
1638959300000|2021-12-08 10:28:20|4221.03|4221.03|4221.03|4221.03|4221.03|4221.03|4221.03|4221.03|0
1638959320000|2021-12-08 10:28:40|4221.3|4221.3|4220.98|4220.98|4221.3|4221.3|4220.98|4220.98|0
1638959340000|2021-12-08 10:29:00|4222.38|4222.38|4222.38|4222.38|4222.38|4222.38|4222.38|4222.38|0
1638959350000|2021-12-08 10:29:10|4222.65|4222.65|4223.52|4223.52|4223.52|4223.52|4222.65|4222.65|0
1638959360000|2021-12-08 10:29:20|4223.17|4223.17|4221.47|4221.47|4223.17|4223.17|4221.47|4221.47|0
1638959370000|2021-12-08 10:29:30|4220.07|4220.07|4220.07|4220.07|4220.07|4220.07|4220.07|4220.07|0
1638959390000|2021-12-08 10:29:50|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|4219.72|0
1638959420000|2021-12-08 10:30:20|4220.24|4220.24|4221.44|4221.44|4221.44|4221.44|4220.24|4220.24|0
1638959430000|2021-12-08 10:30:30|4221.61|4221.61|4222.61|4222.61|4222.61|4222.61|4221.08|4221.08|0
1638959440000|2021-12-08 10:30:40|4223.28|4223.28|4223.28|4223.28|4223.28|4223.28|4223.28|4223.28|0
1638959450000|2021-12-08 10:30:50|4222.41|4222.41|4222.58|4222.58|4222.58|4222.58|4222.41|4222.41|0
1638959460000|2021-12-08 10:31:00|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|4222.37|0
1638959470000|2021-12-08 10:31:10|4221.7|4221.7|4221.35|4221.35|4221.7|4221.7|4221.35|4221.35|0
1638959490000|2021-12-08 10:31:30|4221.17|4221.17|4219.79|4219.79|4221.17|4221.17|4219.79|4219.79|0
1638959500000|2021-12-08 10:31:40|4219.44|4219.44|4218.74|4218.74|4219.44|4219.44|4218.74|4218.74|0
1638959510000|2021-12-08 10:31:50|4218.39|4218.39|4217.7|4217.7|4218.39|4218.39|4217.7|4217.7|0
1638959520000|2021-12-08 10:32:00|4217|4217|4216.65|4216.65|4217|4217|4216.65|4216.65|0
1638959530000|2021-12-08 10:32:10|4216.6|4216.6|4216.6|4216.6|4216.6|4216.6|4216.6|4216.6|0
1638959550000|2021-12-08 10:32:30|4216.25|4216.25|4215.57|4215.57|4216.25|4216.25|4215.57|4215.57|0
1638959560000|2021-12-08 10:32:40|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|4215.75|0
1638959580000|2021-12-08 10:33:00|4216.1|4216.1|4214.52|4214.52|4216.1|4216.1|4214.52|4214.52|0
1638959600000|2021-12-08 10:33:20|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|0
1638959610000|2021-12-08 10:33:30|4213.47|4213.47|4214.34|4214.34|4214.34|4214.34|4213.47|4213.47|0
1638959650000|2021-12-08 10:34:10|4213.82|4213.82|4213.64|4213.64|4214.52|4214.52|4213.64|4213.64|0
1638959660000|2021-12-08 10:34:20|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|4213.82|0
1638959700000|2021-12-08 10:35:00|4213.29|4213.29|4213.29|4213.29|4213.29|4213.29|4213.29|4213.29|0
1638959710000|2021-12-08 10:35:10|4212.76|4212.76|4212.41|4212.41|4212.76|4212.76|4212.41|4212.41|0
1638959720000|2021-12-08 10:35:20|4211.74|4211.74|4209.68|4209.68|4211.74|4211.74|4209.68|4209.68|0
1638959730000|2021-12-08 10:35:30|4209.63|4209.63|4209.48|4209.48|4209.63|4209.63|4209.48|4209.48|0
1638959740000|2021-12-08 10:35:40|4209.13|4209.13|4209.48|4209.48|4209.83|4209.83|4209.13|4209.13|0
1638959750000|2021-12-08 10:35:50|4208.78|4208.78|4208.26|4208.26|4208.96|4208.96|4208.26|4208.26|0
1638959760000|2021-12-08 10:36:00|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|0
1638959770000|2021-12-08 10:36:10|4208.78|4208.78|4208.78|4208.78|4208.78|4208.78|4208.78|4208.78|0
1638959780000|2021-12-08 10:36:20|4209.66|4209.66|4209.31|4209.31|4209.66|4209.66|4209.31|4209.31|0
1638959790000|2021-12-08 10:36:30|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|0
1638959800000|2021-12-08 10:36:40|4207.93|4207.93|4207.58|4207.58|4207.93|4207.93|4207.58|4207.58|0
1638959810000|2021-12-08 10:36:50|4206.9|4206.9|4206.38|4206.38|4206.9|4206.9|4206.38|4206.38|0
1638959820000|2021-12-08 10:37:00|4206.14|4206.14|4205.04|4205.04|4206.14|4206.14|4205.04|4205.04|0
1638959830000|2021-12-08 10:37:10|4204.86|4204.86|4204.01|4204.01|4204.86|4204.86|4204.01|4204.01|0
1638959840000|2021-12-08 10:37:20|4203.89|4203.89|4203.54|4203.54|4203.89|4203.89|4203.54|4203.54|0
1638959860000|2021-12-08 10:37:40|4202.49|4202.49|4202.35|4202.35|4202.49|4202.49|4202.35|4202.35|0
1638959870000|2021-12-08 10:37:50|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|4203.4|0
1638959880000|2021-12-08 10:38:00|4203.11|4203.11|4204.04|4204.04|4204.04|4204.04|4203.11|4203.11|0
1638959900000|2021-12-08 10:38:20|4204.16|4204.16|4203.63|4203.63|4204.68|4204.68|4203.63|4203.63|0
1638959910000|2021-12-08 10:38:30|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|4204.07|0
1638959920000|2021-12-08 10:38:40|4203.86|4203.86|4203.37|4203.37|4203.86|4203.86|4203.37|4203.37|0
1638959950000|2021-12-08 10:39:10|4201.79|4201.79|4201.11|4201.11|4201.79|4201.79|4200.44|4200.44|0
1638959960000|2021-12-08 10:39:20|4201.26|4201.26|4201.08|4201.08|4201.26|4201.26|4201.08|4201.08|0
1638959970000|2021-12-08 10:39:30|4199.68|4199.68|4198.01|4198.01|4199.68|4199.68|4196.65|4196.65|0
1638959980000|2021-12-08 10:39:40|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|4197.33|0
1638960000000|2021-12-08 10:40:00|4196.98|4196.98|4195.75|4195.75|4197.33|4197.33|4195.75|4195.75|0
1638960010000|2021-12-08 10:40:10|4194.7|4194.7|4195.23|4195.23|4195.23|4195.23|4194.17|4194.17|0
1638960020000|2021-12-08 10:40:20|4194.96|4194.96|4193.56|4193.56|4195.64|4195.64|4193.56|4193.56|0
1638960030000|2021-12-08 10:40:30|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|4193.41|0
1638960040000|2021-12-08 10:40:40|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|4193.56|0
1638960060000|2021-12-08 10:41:00|4194.79|4194.79|4194.61|4194.61|4194.79|4194.79|4194.61|4194.61|0
1638960080000|2021-12-08 10:41:20|4193.94|4193.94|4192.03|4192.03|4193.94|4193.94|4192.03|4192.03|0
1638960100000|2021-12-08 10:41:40|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|4192.71|0
1638960120000|2021-12-08 10:42:00|4191.66|4191.66|4190.25|4190.25|4191.66|4191.66|4190.25|4190.25|0
1638960130000|2021-12-08 10:42:10|4190.43|4190.43|4189.55|4189.55|4190.43|4190.43|4189.55|4189.55|0
1638960140000|2021-12-08 10:42:20|4190.25|4190.25|4190.95|4190.95|4190.95|4190.95|4190.25|4190.25|0
1638960160000|2021-12-08 10:42:40|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|4189.9|0
1638960170000|2021-12-08 10:42:50|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|4188.55|0
1638960180000|2021-12-08 10:43:00|4188.45|4188.45|4188.21|4188.21|4188.45|4188.45|4188.21|4188.21|0
1638960190000|2021-12-08 10:43:10|4188.09|4188.09|4188.09|4188.09|4188.09|4188.09|4187.6|4187.6|0
1638960200000|2021-12-08 10:43:20|4188.46|4188.46|4188.36|4188.36|4188.46|4188.46|4188.36|4188.36|0
1638960210000|2021-12-08 10:43:30|4189.06|4189.06|4188.38|4188.38|4189.06|4189.06|4188.38|4188.38|0
1638960220000|2021-12-08 10:43:40|4188.91|4188.91|4189.08|4189.08|4189.08|4189.08|4188.91|4188.91|0
1638960230000|2021-12-08 10:43:50|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|0
1638960250000|2021-12-08 10:44:10|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|4187.71|0
1638960260000|2021-12-08 10:44:20|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|4187.36|0
1638960280000|2021-12-08 10:44:40|4189.25|4189.25|4189.25|4189.25|4189.25|4189.25|4189.25|4189.25|0
1638960290000|2021-12-08 10:44:50|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|4190.65|0
1638960300000|2021-12-08 10:45:00|4191.18|4191.18|4192.2|4192.2|4192.2|4192.2|4191.18|4191.18|0
1638960310000|2021-12-08 10:45:10|4192.9|4192.9|4193.78|4193.78|4193.78|4193.78|4192.9|4192.9|0
1638960350000|2021-12-08 10:45:50|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|4193.62|0
1638960360000|2021-12-08 10:46:00|4193.73|4193.73|4191.88|4191.88|4193.79|4193.79|4191.88|4191.88|0
1638960370000|2021-12-08 10:46:10|4191.72|4191.72|4192.26|4192.26|4192.41|4192.41|4191.72|4191.72|0
1638960380000|2021-12-08 10:46:20|4192.09|4192.09|4192.26|4192.26|4192.26|4192.26|4191.97|4191.97|0
1638960390000|2021-12-08 10:46:30|4191.95|4191.95|4191.42|4191.42|4191.95|4191.95|4191.42|4191.42|0
1638960410000|2021-12-08 10:46:50|4191.37|4191.37|4191.22|4191.22|4191.37|4191.37|4191.22|4191.22|0
1638960420000|2021-12-08 10:47:00|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|4190.55|0
1638960460000|2021-12-08 10:47:40|4189.87|4189.87|4189.55|4189.55|4189.87|4189.87|4189.55|4189.55|0
1638960470000|2021-12-08 10:47:50|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|4189.23|0
1638960490000|2021-12-08 10:48:10|4189.06|4189.06|4187.84|4187.84|4189.06|4189.06|4187.84|4187.84|0
1638960500000|2021-12-08 10:48:20|4186.96|4186.96|4186.79|4186.79|4186.96|4186.96|4186.79|4186.79|0
1638960510000|2021-12-08 10:48:30|4185.91|4185.91|4186.26|4186.26|4186.26|4186.26|4185.91|4185.91|0
1638960520000|2021-12-08 10:48:40|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|4187.14|0
1638960530000|2021-12-08 10:48:50|4187.84|4187.84|4188|4188|4188|4188|4187.84|4187.84|0
1638960540000|2021-12-08 10:49:00|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|4188.68|0
1638960550000|2021-12-08 10:49:10|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|4188.83|0
1638960580000|2021-12-08 10:49:40|4188.78|4188.78|4190.18|4190.18|4190.18|4190.18|4188.78|4188.78|0
1638960600000|2021-12-08 10:50:00|4190.02|4190.02|4189.14|4189.14|4190.02|4190.02|4189.14|4189.14|0
1638960610000|2021-12-08 10:50:10|4186.86|4186.86|4187.99|4187.99|4187.99|4187.99|4186.86|4186.86|0
1638960620000|2021-12-08 10:50:20|4187.11|4187.11|4185.76|4185.76|4187.11|4187.11|4185.76|4185.76|0
1638960640000|2021-12-08 10:50:40|4184.71|4184.71|4185.06|4185.06|4185.06|4185.06|4184.71|4184.71|0
1638960650000|2021-12-08 10:50:50|4184.88|4184.88|4184.88|4184.88|4184.88|4184.88|4184.88|4184.88|0
1638960660000|2021-12-08 10:51:00|4184.78|4184.78|4184.67|4184.67|4184.78|4184.78|4184.67|4184.67|0
1638960670000|2021-12-08 10:51:10|4184.93|4184.93|4185.88|4185.88|4185.88|4185.88|4184.83|4184.83|0
1638960690000|2021-12-08 10:51:30|4186.76|4186.76|4186.76|4186.76|4186.97|4186.97|4186.76|4186.76|0
1638960700000|2021-12-08 10:51:40|4186.08|4186.08|4186.29|4186.29|4186.29|4186.29|4186.08|4186.08|0
1638960710000|2021-12-08 10:51:50|4186.64|4186.64|4186.99|4186.99|4187.35|4187.35|4186.64|4186.64|0
1638960720000|2021-12-08 10:52:00|4187.17|4187.17|4186.12|4186.12|4187.17|4187.17|4186.12|4186.12|0
1638960730000|2021-12-08 10:52:10|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|0
1638960740000|2021-12-08 10:52:20|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|0
1638960760000|2021-12-08 10:52:40|4185.01|4185.01|4185.53|4185.53|4185.53|4185.53|4185.01|4185.01|0
1638960770000|2021-12-08 10:52:50|4184.86|4184.86|4183.98|4183.98|4184.86|4184.86|4183.98|4183.98|0
1638960780000|2021-12-08 10:53:00|4183.72|4183.72|4183.02|4183.02|4183.72|4183.72|4183.02|4183.02|0
1638960810000|2021-12-08 10:53:30|4182.72|4182.72|4182.37|4182.37|4182.72|4182.72|4181.85|4181.85|0
1638960820000|2021-12-08 10:53:40|4182.02|4182.02|4182.02|4182.02|4182.02|4182.02|4181.85|4181.85|0
1638960830000|2021-12-08 10:53:50|4182.55|4182.55|4182.87|4182.87|4182.87|4182.87|4182.55|4182.55|0
1638960870000|2021-12-08 10:54:30|4183.4|4183.4|4180.7|4180.7|4183.4|4183.4|4180.7|4180.7|0
1638960900000|2021-12-08 10:55:00|4180.86|4180.86|4182.24|4182.24|4182.24|4182.24|4180.86|4180.86|0
1638960910000|2021-12-08 10:55:10|4181.54|4181.54|4180.83|4180.83|4181.54|4181.54|4180.83|4180.83|0
1638960920000|2021-12-08 10:55:20|4181|4181|4181.17|4181.17|4181.17|4181.17|4181|4181|0
1638960930000|2021-12-08 10:55:30|4180.65|4180.65|4180.65|4180.65|4180.65|4180.65|4180.65|4180.65|0
1638960940000|2021-12-08 10:55:40|4181|4181|4181|4181|4181|4181|4181|4181|0
1638960950000|2021-12-08 10:55:50|4181.31|4181.31|4180.61|4180.61|4181.49|4181.49|4180.61|4180.61|0
1638960970000|2021-12-08 10:56:10|4181.84|4181.84|4181.49|4181.49|4181.84|4181.84|4180.44|4180.44|0
1638960980000|2021-12-08 10:56:20|4182.17|4182.17|4183|4183|4183|4183|4182.17|4182.17|0
1638960990000|2021-12-08 10:56:30|4183.35|4183.35|4183.12|4183.12|4183.35|4183.35|4183.12|4183.12|0
1638961000000|2021-12-08 10:56:40|4183.65|4183.65|4184.32|4184.32|4185|4185|4183.65|4183.65|0
1638961010000|2021-12-08 10:56:50|4184.15|4184.15|4182.57|4182.57|4184.15|4184.15|4182.57|4182.57|0
1638961060000|2021-12-08 10:57:40|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|4182.24|0
1638961070000|2021-12-08 10:57:50|4182.56|4182.56|4181.42|4181.42|4182.82|4182.82|4181.42|4181.42|0
1638961080000|2021-12-08 10:58:00|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|0
1638961090000|2021-12-08 10:58:10|4179.9|4179.9|4179.9|4179.9|4179.9|4179.9|4179.9|4179.9|0
1638961100000|2021-12-08 10:58:20|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|0
1638961110000|2021-12-08 10:58:30|4179.58|4179.58|4179.13|4179.13|4179.58|4179.58|4179.13|4179.13|0
1638961130000|2021-12-08 10:58:50|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|4179.01|0
1638961150000|2021-12-08 10:59:10|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|4178.13|0
1638961170000|2021-12-08 10:59:30|4178.31|4178.31|4179.17|4179.17|4179.17|4179.17|4178.31|4178.31|0
1638961180000|2021-12-08 10:59:40|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|0
1638961190000|2021-12-08 10:59:50|4180.55|4180.55|4182.54|4182.54|4182.54|4182.54|4180.55|4180.55|0
1638961210000|2021-12-08 11:00:10|4182.36|4182.36|4182.2|4182.2|4182.36|4182.36|4182.2|4182.2|0
1638961220000|2021-12-08 11:00:20|4182.02|4182.02|4182.34|4182.34|4182.44|4182.44|4182.02|4182.02|0
1638961230000|2021-12-08 11:00:30|4181.29|4181.29|4181.52|4181.52|4181.52|4181.52|4181.29|4181.29|0
1638961240000|2021-12-08 11:00:40|4180.65|4180.65|4180.65|4180.65|4180.65|4180.65|4180.65|4180.65|0
1638961260000|2021-12-08 11:01:00|4180.12|4180.12|4180.82|4180.82|4180.82|4180.82|4180.12|4180.12|0
1638961270000|2021-12-08 11:01:10|4181.17|4181.17|4181|4181|4181.17|4181.17|4181|4181|0
1638961280000|2021-12-08 11:01:20|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|0
1638961320000|2021-12-08 11:02:00|4181.17|4181.17|4179.8|4179.8|4181.17|4181.17|4179.8|4179.8|0
1638961330000|2021-12-08 11:02:10|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|0
1638961350000|2021-12-08 11:02:30|4181|4181|4181|4181|4181|4181|4181|4181|0
1638961360000|2021-12-08 11:02:40|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|4181.18|0
1638961380000|2021-12-08 11:03:00|4181.35|4181.35|4183.41|4183.41|4183.91|4183.91|4181.35|4181.35|0
1638961410000|2021-12-08 11:03:30|4182.88|4182.88|4180.03|4180.03|4182.88|4182.88|4180.03|4180.03|0
1638961420000|2021-12-08 11:03:40|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|0
1638961430000|2021-12-08 11:03:50|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|0
1638961470000|2021-12-08 11:04:30|4178.36|4178.36|4178.01|4178.01|4178.36|4178.36|4178.01|4178.01|0
1638961480000|2021-12-08 11:04:40|4177.48|4177.48|4176.95|4176.95|4177.48|4177.48|4176.95|4176.95|0
1638961490000|2021-12-08 11:04:50|4176.78|4176.78|4176.78|4176.78|4177.48|4177.48|4176.78|4176.78|0
1638961500000|2021-12-08 11:05:00|4176.1|4176.1|4176.81|4176.81|4176.81|4176.81|4176.1|4176.1|0
1638961510000|2021-12-08 11:05:10|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|0
1638961520000|2021-12-08 11:05:20|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|0
1638961530000|2021-12-08 11:05:30|4176.53|4176.53|4176.88|4176.88|4176.88|4176.88|4176.53|4176.53|0
1638961540000|2021-12-08 11:05:40|4177.55|4177.55|4177.2|4177.2|4177.55|4177.55|4177.2|4177.2|0
1638961550000|2021-12-08 11:05:50|4177.03|4177.03|4176.5|4176.5|4177.03|4177.03|4176.5|4176.5|0
1638961560000|2021-12-08 11:06:00|4176.66|4176.66|4177.37|4177.37|4177.37|4177.37|4176.66|4176.66|0
1638961620000|2021-12-08 11:07:00|4177.53|4177.53|4177.53|4177.53|4177.53|4177.53|4177.53|4177.53|0
1638961640000|2021-12-08 11:07:20|4176.65|4176.65|4176.65|4176.65|4176.65|4176.65|4176.65|4176.65|0
1638961650000|2021-12-08 11:07:30|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|0
1638961660000|2021-12-08 11:07:40|4177.51|4177.51|4177.86|4177.86|4177.86|4177.86|4177.51|4177.51|0
1638961670000|2021-12-08 11:07:50|4177.51|4177.51|4177.67|4177.67|4177.67|4177.67|4177.51|4177.51|0
1638961680000|2021-12-08 11:08:00|4178.55|4178.55|4178.03|4178.03|4178.55|4178.55|4178.03|4178.03|0
1638961690000|2021-12-08 11:08:10|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|0
1638961710000|2021-12-08 11:08:30|4178.03|4178.03|4176.48|4176.48|4178.03|4178.03|4176.48|4176.48|0
1638961750000|2021-12-08 11:09:10|4176.84|4176.84|4177.51|4177.51|4177.51|4177.51|4176.84|4176.84|0
1638961770000|2021-12-08 11:09:30|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|0
1638961780000|2021-12-08 11:09:40|4178.89|4178.89|4179.01|4179.01|4179.01|4179.01|4178.89|4178.89|0
1638961800000|2021-12-08 11:10:00|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|0
1638961810000|2021-12-08 11:10:10|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|0
1638961840000|2021-12-08 11:10:40|4180.12|4180.12|4181.68|4181.68|4181.68|4181.68|4180.12|4180.12|0
1638961850000|2021-12-08 11:10:50|4181.63|4181.63|4181.63|4181.63|4181.63|4181.63|4181.63|4181.63|0
1638961860000|2021-12-08 11:11:00|4180.93|4180.93|4181.63|4181.63|4181.63|4181.63|4180.93|4180.93|0
1638961870000|2021-12-08 11:11:10|4182.33|4182.33|4183.68|4183.68|4183.68|4183.68|4182.33|4182.33|0
1638961880000|2021-12-08 11:11:20|4185.41|4185.41|4185.41|4185.41|4186.29|4186.29|4185.41|4185.41|0
1638961910000|2021-12-08 11:11:50|4186.08|4186.08|4186.08|4186.08|4186.08|4186.08|4186.08|4186.08|0
1638961930000|2021-12-08 11:12:10|4186.32|4186.32|4187.55|4187.55|4187.55|4187.55|4186.32|4186.32|0
1638961940000|2021-12-08 11:12:20|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|0
1638961950000|2021-12-08 11:12:30|4186.67|4186.67|4189.45|4189.45|4189.45|4189.45|4186.67|4186.67|0
1638961960000|2021-12-08 11:12:40|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|4189.28|4189.28|0
1638961970000|2021-12-08 11:12:50|4189.1|4189.1|4189.98|4189.98|4189.98|4189.98|4189.1|4189.1|0
1638961980000|2021-12-08 11:13:00|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|4189.63|0
1638961990000|2021-12-08 11:13:10|4189.79|4189.79|4191.52|4191.52|4191.52|4191.52|4189.79|4189.79|0
1638962000000|2021-12-08 11:13:20|4192.92|4192.92|4193.27|4193.27|4193.27|4193.27|4192.92|4192.92|0
1638962010000|2021-12-08 11:13:30|4192.92|4192.92|4193.8|4193.8|4193.8|4193.8|4192.92|4192.92|0
1638962020000|2021-12-08 11:13:40|4194.22|4194.22|4193.95|4193.95|4194.22|4194.22|4193.95|4193.95|0
1638962030000|2021-12-08 11:13:50|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|4193.08|0
1638962060000|2021-12-08 11:14:20|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|4193.66|0
1638962070000|2021-12-08 11:14:30|4193.6|4193.6|4193.76|4193.76|4193.76|4193.76|4193.6|4193.6|0
1638962080000|2021-12-08 11:14:40|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|0
1638962090000|2021-12-08 11:14:50|4193.5|4193.5|4195.25|4195.25|4195.25|4195.25|4193.5|4193.5|0
1638962100000|2021-12-08 11:15:00|4195.2|4195.2|4195.03|4195.03|4195.2|4195.2|4194.67|4194.67|0
1638962110000|2021-12-08 11:15:10|4193.67|4193.67|4194.7|4194.7|4194.7|4194.7|4193.67|4193.67|0
1638962120000|2021-12-08 11:15:20|4194.35|4194.35|4194.65|4194.65|4194.65|4194.65|4194.35|4194.35|0
1638962130000|2021-12-08 11:15:30|4193.77|4193.77|4194.59|4194.59|4194.59|4194.59|4193.72|4193.72|0
1638962140000|2021-12-08 11:15:40|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|4194.76|0
1638962150000|2021-12-08 11:15:50|4194.58|4194.58|4194.87|4194.87|4195.11|4195.11|4194.58|4194.58|0
1638962160000|2021-12-08 11:16:00|4194.82|4194.82|4194.71|4194.71|4194.82|4194.82|4194.47|4194.47|0
1638962190000|2021-12-08 11:16:30|4194|4194|4194.71|4194.71|4194.71|4194.71|4194|4194|0
1638962200000|2021-12-08 11:16:40|4194.88|4194.88|4195.56|4195.56|4195.56|4195.56|4194.88|4194.88|0
1638962220000|2021-12-08 11:17:00|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|4195.38|0
1638962230000|2021-12-08 11:17:10|4196.26|4196.26|4196.06|4196.06|4196.93|4196.93|4196.06|4196.06|0
1638962240000|2021-12-08 11:17:20|4195|4195|4195|4195|4195|4195|4195|4195|0
1638962280000|2021-12-08 11:18:00|4195.86|4195.86|4196.38|4196.38|4196.38|4196.38|4195.86|4195.86|0
1638962290000|2021-12-08 11:18:10|4197.06|4197.06|4197.06|4197.06|4197.76|4197.76|4197.06|4197.06|0
1638962310000|2021-12-08 11:18:30|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|4197.41|0
1638962330000|2021-12-08 11:18:50|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|0
1638962350000|2021-12-08 11:19:10|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|4197.93|0
1638962360000|2021-12-08 11:19:20|4198.28|4198.28|4198.99|4198.99|4198.99|4198.99|4197.41|4197.41|0
1638962370000|2021-12-08 11:19:30|4199.86|4199.86|4198.64|4198.64|4199.86|4199.86|4198.64|4198.64|0
1638962390000|2021-12-08 11:19:50|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|4199.31|0
1638962400000|2021-12-08 11:20:00|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|4199.99|0
1638962420000|2021-12-08 11:20:20|4200.15|4200.15|4203.66|4203.66|4203.66|4203.66|4200.15|4200.15|0
1638962430000|2021-12-08 11:20:30|4204.66|4204.66|4203.8|4203.8|4204.66|4204.66|4203.8|4203.8|0
1638962440000|2021-12-08 11:20:40|4203.27|4203.27|4202.57|4202.57|4203.27|4203.27|4202.57|4202.57|0
1638962460000|2021-12-08 11:21:00|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|4202.69|0
1638962470000|2021-12-08 11:21:10|4202.87|4202.87|4202.19|4202.19|4202.87|4202.87|4202.19|4202.19|0
1638962500000|2021-12-08 11:21:40|4200.81|4200.81|4200.46|4200.46|4200.81|4200.81|4200.46|4200.46|0
1638962520000|2021-12-08 11:22:00|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|4199.94|0
1638962540000|2021-12-08 11:22:20|4199.25|4199.25|4199.2|4199.2|4199.25|4199.25|4199.2|4199.2|0
1638962560000|2021-12-08 11:22:40|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|4199.09|0
1638962570000|2021-12-08 11:22:50|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|0
1638962580000|2021-12-08 11:23:00|4198.09|4198.09|4200.7|4200.7|4200.7|4200.7|4198.09|4198.09|0
1638962600000|2021-12-08 11:23:20|4201.92|4201.92|4201.05|4201.05|4201.92|4201.92|4201.05|4201.05|0
1638962610000|2021-12-08 11:23:30|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|4200.72|0
1638962620000|2021-12-08 11:23:40|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|4200.55|0
1638962640000|2021-12-08 11:24:00|4201.42|4201.42|4201.77|4201.77|4201.77|4201.77|4201.42|4201.42|0
1638962650000|2021-12-08 11:24:10|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|4201.07|0
1638962660000|2021-12-08 11:24:20|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1638962670000|2021-12-08 11:24:30|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|4201.42|0
1638962680000|2021-12-08 11:24:40|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|4201.58|0
1638962710000|2021-12-08 11:25:10|4202.28|4202.28|4203.68|4203.68|4203.68|4203.68|4202.28|4202.28|0
1638962720000|2021-12-08 11:25:20|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|4203.51|0
1638962730000|2021-12-08 11:25:30|4202.46|4202.46|4202.81|4202.81|4202.81|4202.81|4202.46|4202.46|0
1638962770000|2021-12-08 11:26:10|4202.13|4202.13|4200.03|4200.03|4202.13|4202.13|4200.03|4200.03|0
1638962810000|2021-12-08 11:26:50|4200.9|4200.9|4201.61|4201.61|4201.61|4201.61|4200.9|4200.9|0
1638962820000|2021-12-08 11:27:00|4201.93|4201.93|4201.76|4201.76|4201.93|4201.93|4201.76|4201.76|0
1638962850000|2021-12-08 11:27:30|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|4199.83|0
1638962880000|2021-12-08 11:28:00|4200.53|4200.53|4201.23|4201.23|4201.23|4201.23|4200.53|4200.53|0
1638962910000|2021-12-08 11:28:30|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|4201.41|0
1638962920000|2021-12-08 11:28:40|4200.71|4200.71|4199.75|4199.75|4200.71|4200.71|4199.75|4199.75|0
1638962930000|2021-12-08 11:28:50|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|4198.87|0
1638962940000|2021-12-08 11:29:00|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|0
1638962950000|2021-12-08 11:29:10|4199.33|4199.33|4199.5|4199.5|4199.5|4199.5|4199.33|4199.33|0
1638962970000|2021-12-08 11:29:30|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|4198.45|0
1638963000000|2021-12-08 11:30:00|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|4199.15|0
1638963010000|2021-12-08 11:30:10|4199.04|4199.04|4199.15|4199.15|4200.21|4200.21|4199.04|4199.04|0
1638963020000|2021-12-08 11:30:20|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|4198.8|0
1638963030000|2021-12-08 11:30:30|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|4199.33|0
1638963040000|2021-12-08 11:30:40|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|4199.85|0
1638963050000|2021-12-08 11:30:50|4199.68|4199.68|4200.56|4200.56|4200.56|4200.56|4199.68|4199.68|0
1638963060000|2021-12-08 11:31:00|4200.66|4200.66|4200.66|4200.66|4200.66|4200.66|4200.66|4200.66|0
1638963070000|2021-12-08 11:31:10|4200.84|4200.84|4201.01|4201.01|4201.01|4201.01|4200.66|4200.66|0
1638963090000|2021-12-08 11:31:30|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|4201.89|0
1638963110000|2021-12-08 11:31:50|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|4203.24|0
1638963130000|2021-12-08 11:32:10|4202.89|4202.89|4202.36|4202.36|4202.89|4202.89|4202.36|4202.36|0
1638963140000|2021-12-08 11:32:20|4201.69|4201.69|4201.85|4201.85|4201.85|4201.85|4201.69|4201.69|0
1638963170000|2021-12-08 11:32:50|4202.2|4202.2|4201.53|4201.53|4202.9|4202.9|4201.53|4201.53|0
1638963180000|2021-12-08 11:33:00|4201.18|4201.18|4200.83|4200.83|4201.18|4201.18|4200.83|4200.83|0
1638963210000|2021-12-08 11:33:30|4201.53|4201.53|4201.53|4201.53|4201.53|4201.53|4201.53|4201.53|0
1638963220000|2021-12-08 11:33:40|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|4201.01|0
1638963230000|2021-12-08 11:33:50|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|0
1638963250000|2021-12-08 11:34:10|4201.89|4201.89|4201.53|4201.53|4202.94|4202.94|4201.53|4201.53|0
1638963260000|2021-12-08 11:34:20|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|4201.18|0
1638963270000|2021-12-08 11:34:30|4200.92|4200.92|4200.71|4200.71|4200.92|4200.92|4200.71|4200.71|0
1638963290000|2021-12-08 11:34:50|4200.47|4200.47|4200.14|4200.14|4200.47|4200.47|4199.26|4199.26|0
1638963300000|2021-12-08 11:35:00|4199.43|4199.43|4199.43|4199.43|4199.43|4199.43|4199.43|4199.43|0
1638963320000|2021-12-08 11:35:20|4199.08|4199.08|4196.86|4196.86|4199.08|4199.08|4196.86|4196.86|0
1638963340000|2021-12-08 11:35:40|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|4196.51|0
1638963360000|2021-12-08 11:36:00|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|4197.21|0
1638963370000|2021-12-08 11:36:10|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|4196.33|0
1638963390000|2021-12-08 11:36:30|4196.51|4196.51|4197.38|4197.38|4197.38|4197.38|4196.51|4196.51|0
1638963400000|2021-12-08 11:36:40|4198.22|4198.22|4198.55|4198.55|4198.55|4198.55|4198.22|4198.22|0
1638963420000|2021-12-08 11:37:00|4199.07|4199.07|4199.75|4199.75|4199.75|4199.75|4199.07|4199.07|0
1638963440000|2021-12-08 11:37:20|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|4199.91|0
1638963470000|2021-12-08 11:37:50|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|0
1638963480000|2021-12-08 11:38:00|4201.82|4201.82|4202.33|4202.33|4202.33|4202.33|4201.46|4201.46|0
1638963510000|2021-12-08 11:38:30|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|4202.54|0
1638963520000|2021-12-08 11:38:40|4202.71|4202.71|4202.5|4202.5|4202.71|4202.71|4202.5|4202.5|0
1638963540000|2021-12-08 11:39:00|4201.63|4201.63|4201.1|4201.1|4201.63|4201.63|4201.1|4201.1|0
1638963560000|2021-12-08 11:39:20|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|4200.42|0
1638963580000|2021-12-08 11:39:40|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|4200.95|0
1638963650000|2021-12-08 11:40:50|4201.63|4201.63|4202.18|4202.18|4202.18|4202.18|4200.95|4200.95|0
1638963660000|2021-12-08 11:41:00|4202.34|4202.34|4202.18|4202.18|4202.34|4202.34|4202.18|4202.18|0
1638963670000|2021-12-08 11:41:10|4202.7|4202.7|4202.13|4202.13|4204.06|4204.06|4202.13|4202.13|0
1638963690000|2021-12-08 11:41:30|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|4201.8|0
1638963700000|2021-12-08 11:41:40|4202.13|4202.13|4201.6|4201.6|4202.65|4202.65|4201.6|4201.6|0
1638963720000|2021-12-08 11:42:00|4202.65|4202.65|4203.53|4203.53|4203.53|4203.53|4202.65|4202.65|0
1638963740000|2021-12-08 11:42:20|4204.58|4204.58|4203.53|4203.53|4204.58|4204.58|4203.53|4203.53|0
1638963760000|2021-12-08 11:42:40|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|4204.93|0
1638963780000|2021-12-08 11:43:00|4204.76|4204.76|4205.43|4205.43|4205.61|4205.61|4204.76|4204.76|0
1638963790000|2021-12-08 11:43:10|4205.67|4205.67|4205.67|4205.67|4205.67|4205.67|4205.67|4205.67|0
1638963800000|2021-12-08 11:43:20|4206.54|4206.54|4205.67|4205.67|4206.54|4206.54|4205.67|4205.67|0
1638963820000|2021-12-08 11:43:40|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|4204.99|0
1638963830000|2021-12-08 11:43:50|4205.69|4205.69|4204.82|4204.82|4205.87|4205.87|4204.82|4204.82|0
1638963840000|2021-12-08 11:44:00|4204.92|4204.92|4206.06|4206.06|4206.06|4206.06|4204.71|4204.71|0
1638963870000|2021-12-08 11:44:30|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|4207.29|0
1638963880000|2021-12-08 11:44:40|4206.94|4206.94|4207.29|4207.29|4207.29|4207.29|4206.94|4206.94|0
1638963900000|2021-12-08 11:45:00|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|0
1638963910000|2021-12-08 11:45:10|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|0
1638963930000|2021-12-08 11:45:30|4205.63|4205.63|4205.11|4205.11|4205.63|4205.63|4205.11|4205.11|0
1638963940000|2021-12-08 11:45:40|4204.58|4204.58|4206.13|4206.13|4206.46|4206.46|4203|4203|0
1638963950000|2021-12-08 11:45:50|4206.31|4206.31|4208.01|4208.01|4208.01|4208.01|4204.08|4204.08|0
1638963960000|2021-12-08 11:46:00|4208.68|4208.68|4214.32|4214.32|4214.32|4214.32|4208.68|4208.68|0
1638963970000|2021-12-08 11:46:10|4218.66|4218.66|4219.43|4219.43|4221.8|4221.8|4218.5|4218.5|0
1638963980000|2021-12-08 11:46:20|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|4224.69|0
1638963990000|2021-12-08 11:46:30|4227.12|4227.12|4224.69|4224.69|4227.12|4227.12|4224.69|4224.69|0
1638964000000|2021-12-08 11:46:40|4224.02|4224.02|4223.43|4223.43|4224.65|4224.65|4221.7|4221.7|0
1638964010000|2021-12-08 11:46:50|4224.48|4224.48|4223.77|4223.77|4224.48|4224.48|4222.22|4222.22|0
1638964020000|2021-12-08 11:47:00|4224.44|4224.44|4224.46|4224.46|4225.32|4225.32|4224.43|4224.43|0
1638964030000|2021-12-08 11:47:10|4223.58|4223.58|4222.49|4222.49|4223.58|4223.58|4220.8|4220.8|0
1638964040000|2021-12-08 11:47:20|4222.78|4222.78|4236.79|4236.79|4236.79|4236.79|4222.43|4222.43|0
1638964050000|2021-12-08 11:47:30|4238.54|4238.54|4235.09|4235.09|4238.54|4238.54|4235.09|4235.09|0
1638964060000|2021-12-08 11:47:40|4235.76|4235.76|4247.01|4247.01|4247.01|4247.01|4235.76|4235.76|0
1638964070000|2021-12-08 11:47:50|4246.84|4246.84|4242.09|4242.09|4247|4247|4242.09|4242.09|0
1638964080000|2021-12-08 11:48:00|4242.12|4242.12|4245.77|4245.77|4245.77|4245.77|4242.12|4242.12|0
1638964090000|2021-12-08 11:48:10|4246.04|4246.04|4247.72|4247.72|4247.72|4247.72|4244.9|4244.9|0
1638964100000|2021-12-08 11:48:20|4248.24|4248.24|4251.2|4251.2|4251.2|4251.2|4248.07|4248.07|0
1638964110000|2021-12-08 11:48:30|4251.32|4251.32|4251.14|4251.14|4252.37|4252.37|4250.79|4250.79|0
1638964120000|2021-12-08 11:48:40|4249.74|4249.74|4248.86|4248.86|4249.74|4249.74|4248.86|4248.86|0
1638964130000|2021-12-08 11:48:50|4249.54|4249.54|4253.14|4253.14|4253.14|4253.14|4249.54|4249.54|0
1638964140000|2021-12-08 11:49:00|4252.46|4252.46|4251.83|4251.83|4252.46|4252.46|4251.83|4251.83|0
1638964150000|2021-12-08 11:49:10|4251.71|4251.71|4249.88|4249.88|4251.71|4251.71|4249.88|4249.88|0
1638964160000|2021-12-08 11:49:20|4249.72|4249.72|4250.07|4250.07|4250.07|4250.07|4249.72|4249.72|0
1638964170000|2021-12-08 11:49:30|4249.95|4249.95|4249.57|4249.57|4253.08|4253.08|4249.57|4249.57|0
1638964180000|2021-12-08 11:49:40|4249.05|4249.05|4249.05|4249.05|4249.05|4249.05|4249.05|4249.05|0
1638964190000|2021-12-08 11:49:50|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|4250.63|0
1638964200000|2021-12-08 11:50:00|4250.94|4250.94|4251.71|4251.71|4253.64|4253.64|4250.89|4250.89|0
1638964210000|2021-12-08 11:50:10|4250.66|4250.66|4249.77|4249.77|4251.19|4251.19|4249.77|4249.77|0
1638964220000|2021-12-08 11:50:20|4248.01|4248.01|4246.1|4246.1|4248.01|4248.01|4245.78|4245.78|0
1638964230000|2021-12-08 11:50:30|4246.31|4246.31|4245.54|4245.54|4247.99|4247.99|4245.54|4245.54|0
1638964240000|2021-12-08 11:50:40|4246.22|4246.22|4250.05|4250.05|4250.75|4250.75|4246.22|4246.22|0
1638964250000|2021-12-08 11:50:50|4249.7|4249.7|4248.82|4248.82|4249.7|4249.7|4248.82|4248.82|0
1638964260000|2021-12-08 11:51:00|4248.47|4248.47|4242.5|4242.5|4248.47|4248.47|4241.94|4241.94|0
1638964270000|2021-12-08 11:51:10|4242.26|4242.26|4241.74|4241.74|4242.61|4242.61|4241.74|4241.74|0
1638964280000|2021-12-08 11:51:20|4241.03|4241.03|4241.28|4241.28|4241.28|4241.28|4240.93|4240.93|0
1638964290000|2021-12-08 11:51:30|4240.23|4240.23|4239.18|4239.18|4240.23|4240.23|4239.18|4239.18|0
1638964300000|2021-12-08 11:51:40|4238.5|4238.5|4240.08|4240.08|4240.08|4240.08|4238.5|4238.5|0
1638964310000|2021-12-08 11:51:50|4241.13|4241.13|4241.11|4241.11|4242.16|4242.16|4239.9|4239.9|0
1638964320000|2021-12-08 11:52:00|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|4241.42|0
1638964330000|2021-12-08 11:52:10|4241.54|4241.54|4243.09|4243.09|4243.79|4243.79|4241.54|4241.54|0
1638964340000|2021-12-08 11:52:20|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|4242.74|0
1638964350000|2021-12-08 11:52:30|4242.21|4242.21|4241.86|4241.86|4242.21|4242.21|4241.86|4241.86|0
1638964360000|2021-12-08 11:52:40|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|4241.19|0
1638964370000|2021-12-08 11:52:50|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1638964380000|2021-12-08 11:53:00|4242.07|4242.07|4243.47|4243.47|4243.47|4243.47|4242.07|4242.07|0
1638964390000|2021-12-08 11:53:10|4243.36|4243.36|4244.64|4244.64|4244.64|4244.64|4242.71|4242.71|0
1638964400000|2021-12-08 11:53:20|4245.17|4245.17|4242.71|4242.71|4245.17|4245.17|4242.71|4242.71|0
1638964410000|2021-12-08 11:53:30|4240.85|4240.85|4239.01|4239.01|4240.85|4240.85|4239.01|4239.01|0
1638964430000|2021-12-08 11:53:50|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|4237.61|0
1638964440000|2021-12-08 11:54:00|4237.78|4237.78|4236.73|4236.73|4237.78|4237.78|4236.73|4236.73|0
1638964450000|2021-12-08 11:54:10|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|4236.21|0
1638964460000|2021-12-08 11:54:20|4236.38|4236.38|4237.41|4237.41|4239.16|4239.16|4236.38|4236.38|0
1638964470000|2021-12-08 11:54:30|4237.23|4237.23|4237.73|4237.73|4237.73|4237.73|4237.06|4237.06|0
1638964480000|2021-12-08 11:54:40|4239.66|4239.66|4239.84|4239.84|4241.77|4241.77|4239.66|4239.66|0
1638964490000|2021-12-08 11:54:50|4240.15|4240.15|4239.06|4239.06|4240.15|4240.15|4239.06|4239.06|0
1638964500000|2021-12-08 11:55:00|4240.99|4240.99|4252.22|4252.22|4252.22|4252.22|4240.99|4240.99|0
1638964510000|2021-12-08 11:55:10|4253.63|4253.63|4249.47|4249.47|4253.63|4253.63|4249.47|4249.47|0
1638964520000|2021-12-08 11:55:20|4250.17|4250.17|4250.35|4250.35|4250.35|4250.35|4248.59|4248.59|0
1638964530000|2021-12-08 11:55:30|4251.4|4251.4|4248.42|4248.42|4251.93|4251.93|4248.42|4248.42|0
1638964540000|2021-12-08 11:55:40|4248.09|4248.09|4246.72|4246.72|4248.09|4248.09|4246.72|4246.72|0
1638964570000|2021-12-08 11:56:10|4245.14|4245.14|4243.73|4243.73|4245.14|4245.14|4243.73|4243.73|0
1638964580000|2021-12-08 11:56:20|4244.44|4244.44|4246.01|4246.01|4246.01|4246.01|4243.06|4243.06|0
1638964590000|2021-12-08 11:56:30|4246.74|4246.74|4251.28|4251.28|4251.28|4251.28|4246.74|4246.74|0
1638964600000|2021-12-08 11:56:40|4250.75|4250.75|4250.22|4250.22|4250.75|4250.75|4250.22|4250.22|0
1638964610000|2021-12-08 11:56:50|4249.02|4249.02|4247.47|4247.47|4249.02|4249.02|4247.47|4247.47|0
1638964620000|2021-12-08 11:57:00|4246.59|4246.59|4246.77|4246.77|4247.27|4247.27|4246.59|4246.59|0
1638964630000|2021-12-08 11:57:10|4247.47|4247.47|4247.29|4247.29|4247.82|4247.82|4247.29|4247.29|0
1638964640000|2021-12-08 11:57:20|4246.94|4246.94|4246.84|4246.84|4246.94|4246.94|4246.84|4246.84|0
1638964650000|2021-12-08 11:57:30|4248.24|4248.24|4248.92|4248.92|4248.92|4248.92|4248.24|4248.24|0
1638964670000|2021-12-08 11:57:50|4248.57|4248.57|4249.47|4249.47|4249.47|4249.47|4247.54|4247.54|0
1638964690000|2021-12-08 11:58:10|4248.59|4248.59|4248.59|4248.59|4248.59|4248.59|4248.59|4248.59|0
1638964700000|2021-12-08 11:58:20|4247.92|4247.92|4243.66|4243.66|4247.92|4247.92|4243.66|4243.66|0
1638964720000|2021-12-08 11:58:40|4243.43|4243.43|4243.43|4243.43|4243.43|4243.43|4243.43|4243.43|0
1638964730000|2021-12-08 11:58:50|4242.75|4242.75|4240.45|4240.45|4242.75|4242.75|4239.58|4239.58|0
1638964740000|2021-12-08 11:59:00|4239.78|4239.78|4238.4|4238.4|4239.78|4239.78|4238.38|4238.38|0
1638964750000|2021-12-08 11:59:10|4237.88|4237.88|4235.27|4235.27|4237.88|4237.88|4235.27|4235.27|0
1638964760000|2021-12-08 11:59:20|4234.75|4234.75|4234.22|4234.22|4234.75|4234.75|4234.22|4234.22|0
1638964770000|2021-12-08 11:59:30|4234.92|4234.92|4233.69|4233.69|4235.1|4235.1|4233.69|4233.69|0
1638964780000|2021-12-08 11:59:40|4234.05|4234.05|4234.22|4234.22|4234.22|4234.22|4234.05|4234.05|0
1638964790000|2021-12-08 11:59:50|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|4235.62|0
1638964800000|2021-12-08 12:00:00|4236.3|4236.3|4236.12|4236.12|4236.3|4236.3|4236.12|4236.12|0
1638964810000|2021-12-08 12:00:10|4237.7|4237.7|4237.18|4237.18|4237.7|4237.7|4237.18|4237.18|0
1638964820000|2021-12-08 12:00:20|4240.16|4240.16|4241.36|4241.36|4242.59|4242.59|4240.16|4240.16|0
1638964830000|2021-12-08 12:00:30|4241.01|4241.01|4240.66|4240.66|4241.01|4241.01|4240.66|4240.66|0
1638964840000|2021-12-08 12:00:40|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|4242.94|0
1638964850000|2021-12-08 12:00:50|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|4241.53|0
1638964860000|2021-12-08 12:01:00|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|4241.36|0
1638964870000|2021-12-08 12:01:10|4240.66|4240.66|4240.48|4240.48|4240.83|4240.83|4240.48|4240.48|0
1638964880000|2021-12-08 12:01:20|4241.16|4241.16|4244.3|4244.3|4244.3|4244.3|4241.16|4241.16|0
1638964900000|2021-12-08 12:01:40|4243.77|4243.77|4243.42|4243.42|4243.77|4243.77|4243.42|4243.42|0
1638964910000|2021-12-08 12:01:50|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|4242.37|0
1638964920000|2021-12-08 12:02:00|4243.07|4243.07|4242.87|4242.87|4243.22|4243.22|4242.87|4242.87|0
1638964930000|2021-12-08 12:02:10|4243.54|4243.54|4243.89|4243.89|4243.89|4243.89|4243.54|4243.54|0
1638964940000|2021-12-08 12:02:20|4244.77|4244.77|4244.77|4244.77|4245.45|4245.45|4244.77|4244.77|0
1638964950000|2021-12-08 12:02:30|4244.09|4244.09|4245.53|4245.53|4245.53|4245.53|4244.09|4244.09|0
1638964960000|2021-12-08 12:02:40|4244.66|4244.66|4244.48|4244.48|4244.66|4244.66|4244.48|4244.48|0
1638964970000|2021-12-08 12:02:50|4244.63|4244.63|4242.55|4242.55|4244.63|4244.63|4242.55|4242.55|0
1638964980000|2021-12-08 12:03:00|4243.02|4243.02|4242.15|4242.15|4243.02|4243.02|4242.15|4242.15|0
1638964990000|2021-12-08 12:03:10|4241.27|4241.27|4241.62|4241.62|4241.8|4241.8|4240.74|4240.74|0
1638965000000|2021-12-08 12:03:20|4241.74|4241.74|4242.26|4242.26|4242.26|4242.26|4241.74|4241.74|0
1638965030000|2021-12-08 12:03:50|4242.12|4242.12|4243.52|4243.52|4243.52|4243.52|4242.12|4242.12|0
1638965040000|2021-12-08 12:04:00|4244.92|4244.92|4244.27|4244.27|4244.92|4244.92|4243.59|4243.59|0
1638965050000|2021-12-08 12:04:10|4245.49|4245.49|4246.67|4246.67|4246.67|4246.67|4245.32|4245.32|0
1638965060000|2021-12-08 12:04:20|4246.32|4246.32|4245.79|4245.79|4246.32|4246.32|4245.79|4245.79|0
1638965070000|2021-12-08 12:04:30|4246.47|4246.47|4247.87|4247.87|4247.87|4247.87|4246.47|4246.47|0
1638965080000|2021-12-08 12:04:40|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|4246.82|0
1638965090000|2021-12-08 12:04:50|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|4246.29|0
1638965100000|2021-12-08 12:05:00|4246.99|4246.99|4246.99|4246.99|4246.99|4246.99|4246.99|4246.99|0
1638965110000|2021-12-08 12:05:10|4246.64|4246.64|4244.97|4244.97|4246.82|4246.82|4244.91|4244.91|0
1638965120000|2021-12-08 12:05:20|4244.09|4244.09|4243.18|4243.18|4244.09|4244.09|4243.18|4243.18|0
1638965130000|2021-12-08 12:05:30|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|4242.48|0
1638965140000|2021-12-08 12:05:40|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|4241.95|0
1638965150000|2021-12-08 12:05:50|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|4241.25|0
1638965160000|2021-12-08 12:06:00|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|0
1638965170000|2021-12-08 12:06:10|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|4241.57|0
1638965200000|2021-12-08 12:06:40|4240.9|4240.9|4242.45|4242.45|4242.45|4242.45|4240.9|4240.9|0
1638965210000|2021-12-08 12:06:50|4241.75|4241.75|4240.87|4240.87|4241.75|4241.75|4240.87|4240.87|0
1638965220000|2021-12-08 12:07:00|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|4240.2|0
1638965230000|2021-12-08 12:07:10|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|4240.72|0
1638965240000|2021-12-08 12:07:20|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|4241.4|0
1638965250000|2021-12-08 12:07:30|4242.45|4242.45|4241.57|4241.57|4242.45|4242.45|4241.05|4241.05|0
1638965260000|2021-12-08 12:07:40|4241.92|4241.92|4241.92|4241.92|4241.92|4241.92|4241.92|4241.92|0
1638965270000|2021-12-08 12:07:50|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|4243.5|0
1638965280000|2021-12-08 12:08:00|4242.62|4242.62|4241.92|4241.92|4242.62|4242.62|4241.92|4241.92|0
1638965290000|2021-12-08 12:08:10|4242.6|4242.6|4243.3|4243.3|4243.48|4243.48|4242.6|4242.6|0
1638965300000|2021-12-08 12:08:20|4242.95|4242.95|4243.07|4243.07|4243.07|4243.07|4242.95|4242.95|0
1638965310000|2021-12-08 12:08:30|4243.59|4243.59|4243.77|4243.77|4243.77|4243.77|4243.59|4243.59|0
1638965330000|2021-12-08 12:08:50|4243.87|4243.87|4243.82|4243.82|4243.87|4243.87|4243.82|4243.82|0
1638965340000|2021-12-08 12:09:00|4244.7|4244.7|4244.52|4244.52|4244.7|4244.7|4244.52|4244.52|0
1638965350000|2021-12-08 12:09:10|4244.17|4244.17|4242.56|4242.56|4244.46|4244.46|4242.56|4242.56|0
1638965360000|2021-12-08 12:09:20|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|4241.89|0
1638965380000|2021-12-08 12:09:40|4241.21|4241.21|4237.5|4237.5|4241.21|4241.21|4237.5|4237.5|0
1638965390000|2021-12-08 12:09:50|4239.08|4239.08|4240.43|4240.43|4240.43|4240.43|4239.08|4239.08|0
1638965400000|2021-12-08 12:10:00|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|4240.26|0
1638965410000|2021-12-08 12:10:10|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|4239.73|0
1638965420000|2021-12-08 12:10:20|4240.61|4240.61|4240.61|4240.61|4240.61|4240.61|4240.61|4240.61|0
1638965430000|2021-12-08 12:10:30|4239.73|4239.73|4239.2|4239.2|4239.73|4239.73|4239.2|4239.2|0
1638965440000|2021-12-08 12:10:40|4239.55|4239.55|4239.67|4239.67|4239.67|4239.67|4239.55|4239.55|0
1638965460000|2021-12-08 12:11:00|4238.79|4238.79|4236.78|4236.78|4238.79|4238.79|4236.78|4236.78|0
1638965480000|2021-12-08 12:11:20|4236.43|4236.43|4236.43|4236.43|4236.43|4236.43|4236.43|4236.43|0
1638965490000|2021-12-08 12:11:30|4236.08|4236.08|4235.89|4235.89|4236.08|4236.08|4235.73|4235.73|0
1638965500000|2021-12-08 12:11:40|4236.94|4236.94|4235.85|4235.85|4236.94|4236.94|4235.85|4235.85|0
1638965510000|2021-12-08 12:11:50|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1638965530000|2021-12-08 12:12:10|4236.31|4236.31|4237.69|4237.69|4237.69|4237.69|4236.31|4236.31|0
1638965540000|2021-12-08 12:12:20|4236.46|4236.46|4235.79|4235.79|4236.46|4236.46|4235.79|4235.79|0
1638965550000|2021-12-08 12:12:30|4236.14|4236.14|4236.58|4236.58|4236.58|4236.58|4236.14|4236.14|0
1638965590000|2021-12-08 12:13:10|4236.05|4236.05|4239.53|4239.53|4239.53|4239.53|4236.05|4236.05|0
1638965600000|2021-12-08 12:13:20|4238.48|4238.48|4238.13|4238.13|4238.48|4238.48|4238.13|4238.13|0
1638965620000|2021-12-08 12:13:40|4237.78|4237.78|4237.25|4237.25|4238.48|4238.48|4237.25|4237.25|0
1638965630000|2021-12-08 12:13:50|4236.73|4236.73|4236.55|4236.55|4236.73|4236.73|4236.55|4236.55|0
1638965640000|2021-12-08 12:14:00|4235.33|4235.33|4235.33|4235.33|4235.33|4235.33|4235.33|4235.33|0
1638965650000|2021-12-08 12:14:10|4234.65|4234.65|4234.54|4234.54|4234.65|4234.65|4233.87|4233.87|0
1638965660000|2021-12-08 12:14:20|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|4234.72|0
1638965670000|2021-12-08 12:14:30|4234.37|4234.37|4234.37|4234.37|4234.37|4234.37|4234.37|4234.37|0
1638965690000|2021-12-08 12:14:50|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|0
1638965700000|2021-12-08 12:15:00|4232.79|4232.79|4232.79|4232.79|4232.79|4232.79|4232.79|4232.79|0
1638965720000|2021-12-08 12:15:20|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|0
1638965730000|2021-12-08 12:15:30|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|4233.32|0
1638965740000|2021-12-08 12:15:40|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|4232.62|0
1638965750000|2021-12-08 12:15:50|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|4232.97|0
1638965760000|2021-12-08 12:16:00|4231.74|4231.74|4232.97|4232.97|4232.97|4232.97|4231.74|4231.74|0
1638965770000|2021-12-08 12:16:10|4233.14|4233.14|4232.26|4232.26|4233.14|4233.14|4232.26|4232.26|0
1638965780000|2021-12-08 12:16:20|4232.43|4232.43|4234.71|4234.71|4234.71|4234.71|4232.43|4232.43|0
1638965790000|2021-12-08 12:16:30|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|4235.41|0
1638965800000|2021-12-08 12:16:40|4234.71|4234.71|4235.59|4235.59|4235.59|4235.59|4234.71|4234.71|0
1638965820000|2021-12-08 12:17:00|4236.29|4236.29|4236.39|4236.39|4236.66|4236.66|4236.29|4236.29|0
1638965830000|2021-12-08 12:17:10|4235.52|4235.52|4235.52|4235.52|4235.52|4235.52|4235.52|4235.52|0
1638965850000|2021-12-08 12:17:30|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|0
1638965890000|2021-12-08 12:18:10|4236.39|4236.39|4237.97|4237.97|4237.97|4237.97|4236.39|4236.39|0
1638965900000|2021-12-08 12:18:20|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|4237.44|0
1638965910000|2021-12-08 12:18:30|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|4236.57|0
1638965920000|2021-12-08 12:18:40|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|4237.27|0
1638965930000|2021-12-08 12:18:50|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|4237.94|0
1638965940000|2021-12-08 12:19:00|4238.12|4238.12|4238.76|4238.76|4238.76|4238.76|4238.12|4238.12|0
1638965950000|2021-12-08 12:19:10|4239.29|4239.29|4239.11|4239.11|4239.29|4239.29|4239.11|4239.11|0
1638965960000|2021-12-08 12:19:20|4238.76|4238.76|4238.39|4238.39|4239.44|4239.44|4238.39|4238.39|0
1638965970000|2021-12-08 12:19:30|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|0
1638966010000|2021-12-08 12:20:10|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|0
1638966020000|2021-12-08 12:20:20|4237.49|4237.49|4237.49|4237.49|4237.49|4237.49|4237.49|4237.49|0
1638966050000|2021-12-08 12:20:50|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|0
1638966060000|2021-12-08 12:21:00|4236.09|4236.09|4236.09|4236.09|4236.09|4236.09|4236.09|4236.09|0
1638966100000|2021-12-08 12:21:40|4235.85|4235.85|4234.63|4234.63|4235.85|4235.85|4234.63|4234.63|0
1638966120000|2021-12-08 12:22:00|4234.28|4234.28|4234.28|4234.28|4234.28|4234.28|4234.28|4234.28|0
1638966130000|2021-12-08 12:22:10|4233.6|4233.6|4233.25|4233.25|4233.6|4233.6|4233.25|4233.25|0
1638966150000|2021-12-08 12:22:30|4233.09|4233.09|4233.09|4233.09|4233.09|4233.09|4233.09|4233.09|0
1638966170000|2021-12-08 12:22:50|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|0
1638966180000|2021-12-08 12:23:00|4232.25|4232.25|4232.15|4232.15|4232.25|4232.25|4232.15|4232.15|0
1638966190000|2021-12-08 12:23:10|4232.85|4232.85|4232.32|4232.32|4232.85|4232.85|4232.32|4232.32|0
1638966210000|2021-12-08 12:23:30|4232.03|4232.03|4232.03|4232.03|4232.03|4232.03|4232.03|4232.03|0
1638966220000|2021-12-08 12:23:40|4231.5|4231.5|4230.48|4230.48|4231.5|4231.5|4230.48|4230.48|0
1638966230000|2021-12-08 12:23:50|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|0
1638966250000|2021-12-08 12:24:10|4229.1|4229.1|4228.4|4228.4|4229.1|4229.1|4228.4|4228.4|0
1638966270000|2021-12-08 12:24:30|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|4228.28|0
1638966280000|2021-12-08 12:24:40|4228.44|4228.44|4228.44|4228.44|4228.44|4228.44|4228.44|4228.44|0
1638966290000|2021-12-08 12:24:50|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|4229.14|0
1638966320000|2021-12-08 12:25:20|4228.45|4228.45|4228.97|4228.97|4228.97|4228.97|4227.93|4227.93|0
1638966330000|2021-12-08 12:25:30|4228.85|4228.85|4228.59|4228.59|4228.85|4228.85|4228.59|4228.59|0
1638966360000|2021-12-08 12:26:00|4228.44|4228.44|4228.26|4228.26|4228.44|4228.44|4228.26|4228.26|0
1638966370000|2021-12-08 12:26:10|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|4228.41|0
1638966380000|2021-12-08 12:26:20|4227.71|4227.71|4226.66|4226.66|4227.71|4227.71|4226.66|4226.66|0
1638966400000|2021-12-08 12:26:40|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|4226.13|0
1638966410000|2021-12-08 12:26:50|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|4225.98|0
1638966430000|2021-12-08 12:27:10|4226.13|4226.13|4228.89|4228.89|4228.89|4228.89|4226.13|4226.13|0
1638966440000|2021-12-08 12:27:20|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|4229.42|0
1638966450000|2021-12-08 12:27:30|4229.07|4229.07|4229.07|4229.07|4229.74|4229.74|4229.07|4229.07|0
1638966480000|2021-12-08 12:28:00|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|4229.24|0
1638966490000|2021-12-08 12:28:10|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|4228.72|0
1638966540000|2021-12-08 12:29:00|4228.61|4228.61|4228.61|4228.61|4228.61|4228.61|4228.61|4228.61|0
1638966550000|2021-12-08 12:29:10|4228.51|4228.51|4228.96|4228.96|4228.96|4228.96|4228.51|4228.51|0
1638966600000|2021-12-08 12:30:00|4227.56|4227.56|4227.56|4227.56|4227.56|4227.56|4227.41|4227.41|0
1638966610000|2021-12-08 12:30:10|4228.44|4228.44|4229.11|4229.11|4229.11|4229.11|4228.44|4228.44|0
1638966650000|2021-12-08 12:30:50|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|4229.79|0
1638966680000|2021-12-08 12:31:20|4230.49|4230.49|4230.59|4230.59|4230.59|4230.59|4230.49|4230.49|0
1638966690000|2021-12-08 12:31:30|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|0
1638966720000|2021-12-08 12:32:00|4232.67|4232.67|4231.8|4231.8|4232.67|4232.67|4231.8|4231.8|0
1638966730000|2021-12-08 12:32:10|4231.74|4231.74|4232.92|4232.92|4232.92|4232.92|4231.69|4231.69|0
1638966760000|2021-12-08 12:32:40|4232.74|4232.74|4232.39|4232.39|4232.92|4232.92|4232.39|4232.39|0
1638966800000|2021-12-08 12:33:20|4233.09|4233.09|4233.09|4233.09|4233.09|4233.09|4233.09|4233.09|0
1638966810000|2021-12-08 12:33:30|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|4232.99|0
1638966880000|2021-12-08 12:34:40|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|4232.94|0
1638966890000|2021-12-08 12:34:50|4232.23|4232.23|4231.36|4231.36|4232.23|4232.23|4231.36|4231.36|0
1638966900000|2021-12-08 12:35:00|4231.18|4231.18|4229.98|4229.98|4231.18|4231.18|4229.98|4229.98|0
1638966910000|2021-12-08 12:35:10|4229.93|4229.93|4229.25|4229.25|4229.93|4229.93|4229.25|4229.25|0
1638966950000|2021-12-08 12:35:50|4228.58|4228.58|4227.07|4227.07|4228.58|4228.58|4227.07|4227.07|0
1638967000000|2021-12-08 12:36:40|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|4228.3|0
1638967020000|2021-12-08 12:37:00|4227.77|4227.77|4227.77|4227.77|4227.77|4227.77|4227.77|4227.77|0
1638967030000|2021-12-08 12:37:10|4229|4229|4229|4229|4229|4229|4229|4229|0
1638967040000|2021-12-08 12:37:20|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|4229.7|0
1638967070000|2021-12-08 12:37:50|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|4229.17|0
1638967100000|2021-12-08 12:38:20|4228.5|4228.5|4228.32|4228.32|4228.5|4228.5|4228.32|4228.32|0
1638967110000|2021-12-08 12:38:30|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|4228.15|0
1638967140000|2021-12-08 12:39:00|4227.62|4227.62|4227.73|4227.73|4227.73|4227.73|4227.57|4227.57|0
1638967160000|2021-12-08 12:39:20|4227.94|4227.94|4227.94|4227.94|4228.04|4228.04|4227.94|4227.94|0
1638967170000|2021-12-08 12:39:30|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|4228.09|0
1638967180000|2021-12-08 12:39:40|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|4229.5|0
1638967230000|2021-12-08 12:40:30|4229.67|4229.67|4230.87|4230.87|4231.4|4231.4|4229.5|4229.5|0
1638967240000|2021-12-08 12:40:40|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|4231.19|0
1638967250000|2021-12-08 12:40:50|4230.49|4230.49|4230.49|4230.49|4230.49|4230.49|4230.49|4230.49|0
1638967260000|2021-12-08 12:41:00|4231.54|4231.54|4231.54|4231.54|4231.54|4231.54|4231.54|4231.54|0
1638967270000|2021-12-08 12:41:10|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|4231.65|0
1638967280000|2021-12-08 12:41:20|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|4230.97|0
1638967320000|2021-12-08 12:42:00|4230.92|4230.92|4230.81|4230.81|4231.08|4231.08|4230.81|4230.81|0
1638967330000|2021-12-08 12:42:10|4230.69|4230.69|4230.17|4230.17|4230.69|4230.69|4230.17|4230.17|0
1638967350000|2021-12-08 12:42:30|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|4230.27|0
1638967360000|2021-12-08 12:42:40|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|4229.75|0
1638967410000|2021-12-08 12:43:30|4229.05|4229.05|4229.05|4229.05|4229.05|4229.05|4229.05|4229.05|0
1638967440000|2021-12-08 12:44:00|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|4228.93|0
1638967450000|2021-12-08 12:44:10|4228.4|4228.4|4227.73|4227.73|4228.4|4228.4|4227.73|4227.73|0
1638967470000|2021-12-08 12:44:30|4228.78|4228.78|4229.66|4229.66|4229.66|4229.66|4228.78|4228.78|0
1638967480000|2021-12-08 12:44:40|4229.13|4229.13|4228.98|4228.98|4229.13|4229.13|4228.98|4228.98|0
1638967500000|2021-12-08 12:45:00|4229.69|4229.69|4231.28|4231.28|4231.28|4231.28|4229.25|4229.25|0
1638967520000|2021-12-08 12:45:20|4232.14|4232.14|4232.49|4232.49|4232.49|4232.49|4232.14|4232.14|0
1638967530000|2021-12-08 12:45:30|4232.14|4232.14|4230.92|4230.92|4232.14|4232.14|4230.92|4230.92|0
1638967540000|2021-12-08 12:45:40|4230.68|4230.68|4232.26|4232.26|4232.26|4232.26|4230.68|4230.68|0
1638967560000|2021-12-08 12:46:00|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|0
1638967570000|2021-12-08 12:46:10|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|0
1638967590000|2021-12-08 12:46:30|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|4231.38|0
1638967620000|2021-12-08 12:47:00|4231.5|4231.5|4231.34|4231.34|4231.5|4231.5|4231.34|4231.34|0
1638967690000|2021-12-08 12:48:10|4231.18|4231.18|4231.18|4231.18|4231.18|4231.18|4231.18|4231.18|0
1638967700000|2021-12-08 12:48:20|4229.78|4229.78|4229.14|4229.14|4229.78|4229.78|4229.14|4229.14|0
1638967760000|2021-12-08 12:49:20|4229.19|4229.19|4229.14|4229.14|4229.19|4229.19|4229.14|4229.14|0
1638967770000|2021-12-08 12:49:30|4228.61|4228.61|4228.61|4228.61|4228.61|4228.61|4228.61|4228.61|0
1638967800000|2021-12-08 12:50:00|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|4228.43|0
1638967830000|2021-12-08 12:50:30|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|4228.78|0
1638967840000|2021-12-08 12:50:40|4228.94|4228.94|4228.94|4228.94|4228.94|4228.94|4228.94|4228.94|0
1638967850000|2021-12-08 12:50:50|4229.47|4229.47|4230.87|4230.87|4231.05|4231.05|4229.47|4229.47|0
1638967890000|2021-12-08 12:51:30|4230.7|4230.7|4230.59|4230.59|4230.8|4230.8|4230.59|4230.59|0
1638967940000|2021-12-08 12:52:20|4230.42|4230.42|4230.22|4230.22|4230.42|4230.42|4230.06|4230.06|0
1638968000000|2021-12-08 12:53:20|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|4229.87|0
1638968010000|2021-12-08 12:53:30|4229.7|4229.7|4230.75|4230.75|4230.75|4230.75|4229.7|4229.7|0
1638968020000|2021-12-08 12:53:40|4231.42|4231.42|4231.42|4231.42|4231.42|4231.42|4231.42|4231.42|0
1638968040000|2021-12-08 12:54:00|4231.54|4231.54|4231.95|4231.95|4231.95|4231.95|4231.54|4231.54|0
1638968050000|2021-12-08 12:54:10|4232|4232|4232|4232|4232|4232|4232|4232|0
1638968100000|2021-12-08 12:55:00|4232.06|4232.06|4231.53|4231.53|4232.06|4232.06|4231.53|4231.53|0
1638968130000|2021-12-08 12:55:30|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|4232.41|0
1638968140000|2021-12-08 12:55:40|4233.99|4233.99|4233.88|4233.88|4233.99|4233.99|4233.88|4233.88|0
1638968180000|2021-12-08 12:56:20|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|0
1638968190000|2021-12-08 12:56:30|4234.39|4234.39|4235.26|4235.26|4235.26|4235.26|4234.39|4234.39|0
1638968200000|2021-12-08 12:56:40|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|4235.09|0
1638968220000|2021-12-08 12:57:00|4235.27|4235.27|4234.74|4234.74|4235.27|4235.27|4234.74|4234.74|0
1638968240000|2021-12-08 12:57:20|4234.39|4234.39|4234.39|4234.39|4234.39|4234.39|4234.39|4234.39|0
1638968270000|2021-12-08 12:57:50|4234.63|4234.63|4234.75|4234.75|4234.75|4234.75|4234.63|4234.63|0
1638968310000|2021-12-08 12:58:30|4234.92|4234.92|4234.39|4234.39|4234.92|4234.92|4234.39|4234.39|0
1638968330000|2021-12-08 12:58:50|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|0
1638968340000|2021-12-08 12:59:00|4234.8|4234.8|4235.66|4235.66|4235.66|4235.66|4234.8|4234.8|0
1638968350000|2021-12-08 12:59:10|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|4234.96|0
1638968370000|2021-12-08 12:59:30|4234.85|4234.85|4234.85|4234.85|4234.85|4234.85|4234.85|4234.85|0
1638968380000|2021-12-08 12:59:40|4234.75|4234.75|4234.75|4234.75|4234.75|4234.75|4234.75|4234.75|0
1638968390000|2021-12-08 12:59:50|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|4234.04|0
1638968400000|2021-12-08 13:00:00|4233.69|4233.69|4231.97|4231.97|4233.69|4233.69|4231.97|4231.97|0
1638968410000|2021-12-08 13:00:10|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|4231.85|0
1638968430000|2021-12-08 13:00:30|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|4231.73|0
1638968470000|2021-12-08 13:01:10|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|4231.05|0
1638968480000|2021-12-08 13:01:20|4230.53|4230.53|4230.7|4230.7|4230.7|4230.7|4230.53|4230.53|0
1638968500000|2021-12-08 13:01:40|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|4230.65|0
1638968520000|2021-12-08 13:02:00|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|4231.33|0
1638968540000|2021-12-08 13:02:20|4232|4232|4232|4232|4232|4232|4232|4232|0
1638968550000|2021-12-08 13:02:30|4232.3|4232.3|4231.86|4231.86|4232.3|4232.3|4231.86|4231.86|0
1638968560000|2021-12-08 13:02:40|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|4230.98|0
1638968590000|2021-12-08 13:03:10|4230.77|4230.77|4230.24|4230.24|4230.77|4230.77|4230.24|4230.24|0
1638968600000|2021-12-08 13:03:20|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|0
1638968660000|2021-12-08 13:04:20|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|4231.26|0
1638968670000|2021-12-08 13:04:30|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|0
1638968690000|2021-12-08 13:04:50|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|4231.47|0
1638968700000|2021-12-08 13:05:00|4230.59|4230.59|4230.59|4230.59|4230.59|4230.59|4230.59|4230.59|0
1638968750000|2021-12-08 13:05:50|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|4230.43|0
1638968760000|2021-12-08 13:06:00|4229.76|4229.76|4229.76|4229.76|4229.76|4229.76|4229.76|4229.76|0
1638968770000|2021-12-08 13:06:10|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|4229.93|0
1638968800000|2021-12-08 13:06:40|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|4230.26|0
1638968810000|2021-12-08 13:06:50|4230.42|4230.42|4230.42|4230.42|4230.42|4230.42|4230.42|4230.42|0
1638968830000|2021-12-08 13:07:10|4230.77|4230.77|4231.47|4231.47|4231.47|4231.47|4230.77|4230.77|0
1638968890000|2021-12-08 13:08:10|4231.59|4231.59|4232.47|4232.47|4232.47|4232.47|4231.59|4231.59|0
1638968950000|2021-12-08 13:09:10|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|4232.57|0
1638968960000|2021-12-08 13:09:20|4232.05|4232.05|4231.52|4231.52|4232.05|4232.05|4231.52|4231.52|0
1638968990000|2021-12-08 13:09:50|4231.64|4231.64|4231.75|4231.75|4231.75|4231.75|4231.64|4231.64|0
1638969010000|2021-12-08 13:10:10|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|4232.28|0
1638969070000|2021-12-08 13:11:10|4232.39|4232.39|4232.39|4232.39|4232.39|4232.39|4232.39|4232.39|0
1638969090000|2021-12-08 13:11:30|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|0
1638969110000|2021-12-08 13:11:50|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|4233.68|0
1638969120000|2021-12-08 13:12:00|4233.63|4233.63|4233.63|4233.63|4233.63|4233.63|4233.63|4233.63|0
1638969140000|2021-12-08 13:12:20|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|4234.51|0
1638969190000|2021-12-08 13:13:10|4234.68|4234.68|4235.21|4235.21|4235.21|4235.21|4234.68|4234.68|0
1638969200000|2021-12-08 13:13:20|4235.39|4235.39|4235.09|4235.09|4235.39|4235.39|4234.51|4234.51|0
1638969220000|2021-12-08 13:13:40|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|4235.61|0
1638969240000|2021-12-08 13:14:00|4235.76|4235.76|4234.71|4234.71|4235.76|4235.76|4234.71|4234.71|0
1638969260000|2021-12-08 13:14:20|4235.23|4235.23|4235.06|4235.06|4235.41|4235.41|4235.06|4235.06|0
1638969280000|2021-12-08 13:14:40|4234.88|4234.88|4234.88|4234.88|4234.88|4234.88|4234.88|4234.88|0
1638969340000|2021-12-08 13:15:40|4235|4235|4233.83|4233.83|4235|4235|4233.83|4233.83|0
1638969370000|2021-12-08 13:16:10|4233.16|4233.16|4233.16|4233.16|4233.16|4233.16|4233.16|4233.16|0
1638969380000|2021-12-08 13:16:20|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|0
1638969410000|2021-12-08 13:16:50|4233.8|4233.8|4233.8|4233.8|4233.8|4233.8|4233.8|4233.8|0
1638969430000|2021-12-08 13:17:10|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|4233.27|0
1638969450000|2021-12-08 13:17:30|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|4233.95|0
1638969530000|2021-12-08 13:18:50|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|4234.47|0
1638969570000|2021-12-08 13:19:30|4234.65|4234.65|4234.47|4234.47|4234.65|4234.65|4234.47|4234.47|0
1638969610000|2021-12-08 13:20:10|4234.69|4234.69|4235.39|4235.39|4235.39|4235.39|4234.69|4234.69|0
1638969670000|2021-12-08 13:21:10|4235.81|4235.81|4236.17|4236.17|4236.17|4236.17|4235.49|4235.49|0
1638969690000|2021-12-08 13:21:30|4236|4236|4236|4236|4236|4236|4236|4236|0
1638969720000|2021-12-08 13:22:00|4236.18|4236.18|4235.48|4235.48|4236.18|4236.18|4235.48|4235.48|0
1638969730000|2021-12-08 13:22:10|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1638969740000|2021-12-08 13:22:20|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|4235.46|0
1638969750000|2021-12-08 13:22:30|4235.57|4235.57|4235.67|4235.67|4235.67|4235.67|4235.57|4235.57|0
1638969830000|2021-12-08 13:23:50|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|4235.83|0
1638969860000|2021-12-08 13:24:20|4236.51|4236.51|4236.51|4236.51|4236.51|4236.51|4236.51|4236.51|0
1638969870000|2021-12-08 13:24:30|4236.34|4236.34|4236.7|4236.7|4236.86|4236.86|4236.34|4236.34|0
1638969900000|2021-12-08 13:25:00|4236|4236|4236|4236|4236|4236|4236|4236|0
1638969910000|2021-12-08 13:25:10|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|4236.35|0
1638969940000|2021-12-08 13:25:40|4236.82|4236.82|4237.08|4237.08|4237.08|4237.08|4236.82|4236.82|0
1638969950000|2021-12-08 13:25:50|4237.25|4237.25|4237.25|4237.25|4237.25|4237.25|4237.08|4237.08|0
1638969970000|2021-12-08 13:26:10|4237.95|4237.95|4237.95|4237.95|4237.95|4237.95|4237.95|4237.95|0
1638969990000|2021-12-08 13:26:30|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|4237.77|0
1638970000000|2021-12-08 13:26:40|4237.98|4237.98|4237.37|4237.37|4238.25|4238.25|4237.37|4237.37|0
1638970010000|2021-12-08 13:26:50|4237.02|4237.02|4236.46|4236.46|4237.14|4237.14|4236.46|4236.46|0
1638970030000|2021-12-08 13:27:10|4236.62|4236.62|4236.94|4236.94|4236.94|4236.94|4236.62|4236.62|0
1638970040000|2021-12-08 13:27:20|4236.76|4236.76|4236.76|4236.76|4236.76|4236.76|4236.76|4236.76|0
1638970050000|2021-12-08 13:27:30|4236.6|4236.6|4236.43|4236.43|4236.6|4236.6|4236.43|4236.43|0
1638970060000|2021-12-08 13:27:40|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|4235.91|0
1638970090000|2021-12-08 13:28:10|4235.96|4235.96|4235.8|4235.8|4235.96|4235.96|4235.8|4235.8|0
1638970100000|2021-12-08 13:28:20|4235.86|4235.86|4235.86|4235.86|4235.86|4235.86|4235.86|4235.86|0
1638970120000|2021-12-08 13:28:40|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|4235.75|0
1638970140000|2021-12-08 13:29:00|4236.28|4236.28|4236.59|4236.59|4236.59|4236.59|4236.28|4236.28|0
1638970150000|2021-12-08 13:29:10|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|4236.75|0
1638970170000|2021-12-08 13:29:30|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|4236.22|0
1638970220000|2021-12-08 13:30:20|4236.12|4236.12|4236.12|4236.12|4236.12|4236.12|4236.12|4236.12|0
1638970230000|2021-12-08 13:30:30|4235.42|4235.42|4235.3|4235.3|4235.42|4235.42|4235.3|4235.3|0
1638970260000|2021-12-08 13:31:00|4235.41|4235.41|4235.3|4235.3|4235.41|4235.41|4235.3|4235.3|0
1638970290000|2021-12-08 13:31:30|4235.14|4235.14|4235.25|4235.25|4235.25|4235.25|4235.14|4235.14|0
1638970300000|2021-12-08 13:31:40|4235.35|4235.35|4235.35|4235.35|4235.35|4235.35|4235.35|4235.35|0
1638970310000|2021-12-08 13:31:50|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|4235.19|0
1638970340000|2021-12-08 13:32:20|4235.55|4235.55|4235.55|4235.55|4235.55|4235.55|4235.55|4235.55|0
1638970350000|2021-12-08 13:32:30|4235.7|4235.7|4235.7|4235.7|4235.7|4235.7|4235.7|4235.7|0
1638970360000|2021-12-08 13:32:40|4235.86|4235.86|4237.02|4237.02|4237.02|4237.02|4235.86|4235.86|0
1638970370000|2021-12-08 13:32:50|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|4237.69|0
1638970380000|2021-12-08 13:33:00|4237.8|4237.8|4238.48|4238.48|4238.85|4238.85|4237.8|4237.8|0
1638970390000|2021-12-08 13:33:10|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|4239.16|0
1638970420000|2021-12-08 13:33:40|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|4238.69|0
1638970440000|2021-12-08 13:34:00|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|4238.86|0
1638970500000|2021-12-08 13:35:00|4238.69|4238.69|4238.86|4238.86|4238.86|4238.86|4238.69|4238.69|0
1638970510000|2021-12-08 13:35:10|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|4238.74|0
1638970540000|2021-12-08 13:35:40|4238.92|4238.92|4241.02|4241.02|4241.02|4241.02|4238.87|4238.87|0
1638970560000|2021-12-08 13:36:00|4241.35|4241.35|4241.4|4241.4|4241.4|4241.4|4241.35|4241.35|0
1638970580000|2021-12-08 13:36:20|4241.24|4241.24|4240.36|4240.36|4241.24|4241.24|4240.36|4240.36|0
1638970590000|2021-12-08 13:36:30|4240.89|4240.89|4240.89|4240.89|4240.89|4240.89|4240.89|4240.89|0
1638970600000|2021-12-08 13:36:40|4240.63|4240.63|4240.89|4240.89|4240.89|4240.89|4240.63|4240.63|0
1638970610000|2021-12-08 13:36:50|4240.01|4240.01|4240.17|4240.17|4240.17|4240.17|4239.91|4239.91|0
1638970620000|2021-12-08 13:37:00|4240.7|4240.7|4240.43|4240.43|4240.7|4240.7|4240.43|4240.43|0
1638970640000|2021-12-08 13:37:20|4240.6|4240.6|4240.27|4240.27|4240.6|4240.6|4240.27|4240.27|0
1638970670000|2021-12-08 13:37:50|4240.44|4240.44|4240.74|4240.74|4240.74|4240.74|4240.44|4240.44|0
1638970690000|2021-12-08 13:38:10|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|4241.06|0
1638970700000|2021-12-08 13:38:20|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|4240.91|0
1638970710000|2021-12-08 13:38:30|4240.75|4240.75|4240.74|4240.74|4240.85|4240.85|4240.74|4240.74|0
1638970750000|2021-12-08 13:39:10|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|4240.59|0
1638970760000|2021-12-08 13:39:20|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|4240.41|0
1638970780000|2021-12-08 13:39:40|4241.09|4241.09|4241.77|4241.77|4241.77|4241.77|4241.09|4241.09|0
1638970800000|2021-12-08 13:40:00|4241.6|4241.6|4241.77|4241.77|4241.77|4241.77|4241.6|4241.6|0
1638970810000|2021-12-08 13:40:10|4241.59|4241.59|4241.41|4241.41|4241.59|4241.59|4240.89|4240.89|0
1638970830000|2021-12-08 13:40:30|4241.94|4241.94|4241.94|4241.94|4241.94|4241.94|4241.94|4241.94|0
1638970850000|2021-12-08 13:40:50|4241.77|4241.77|4241.77|4241.77|4241.77|4241.77|4241.77|4241.77|0
1638970870000|2021-12-08 13:41:10|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|4242.47|0
1638970970000|2021-12-08 13:42:50|4241.41|4241.41|4240.54|4240.54|4241.41|4241.41|4240.54|4240.54|0
1638970980000|2021-12-08 13:43:00|4239.19|4239.19|4240.54|4240.54|4240.54|4240.54|4239.19|4239.19|0
1638970990000|2021-12-08 13:43:10|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|4239.66|0
1638971040000|2021-12-08 13:44:00|4239.29|4239.29|4240.02|4240.02|4240.17|4240.17|4239.29|4239.29|0
1638971070000|2021-12-08 13:44:30|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|4240.37|0
1638971100000|2021-12-08 13:45:00|4240.2|4240.2|4240.87|4240.87|4240.87|4240.87|4240.2|4240.2|0
1638971120000|2021-12-08 13:45:20|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|4240.35|0
1638971160000|2021-12-08 13:46:00|4240.49|4240.49|4240.49|4240.49|4240.49|4240.49|4240.49|4240.49|0
1638971170000|2021-12-08 13:46:10|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|0
1638971190000|2021-12-08 13:46:30|4238.74|4238.74|4238.37|4238.37|4238.74|4238.74|4238.37|4238.37|0
1638971200000|2021-12-08 13:46:40|4238.72|4238.72|4238.72|4238.72|4238.72|4238.72|4238.72|4238.72|0
1638971220000|2021-12-08 13:47:00|4238.05|4238.05|4238.05|4238.05|4238.05|4238.05|4238.05|4238.05|0
1638971230000|2021-12-08 13:47:10|4237.87|4237.87|4237.87|4237.87|4237.87|4237.87|4237.87|4237.87|0
1638971290000|2021-12-08 13:48:10|4237.45|4237.45|4236.77|4236.77|4237.45|4237.45|4236.77|4236.77|0
1638971300000|2021-12-08 13:48:20|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|4236.1|0
1638971350000|2021-12-08 13:49:10|4235.22|4235.22|4235.12|4235.12|4235.22|4235.22|4235.12|4235.12|0
1638971360000|2021-12-08 13:49:20|4234.44|4234.44|4234.44|4234.44|4234.44|4234.44|4234.44|4234.44|0
1638971370000|2021-12-08 13:49:30|4234.32|4234.32|4234.85|4234.85|4234.85|4234.85|4234.32|4234.32|0
1638971400000|2021-12-08 13:50:00|4235.37|4235.37|4235.14|4235.14|4235.37|4235.37|4235.14|4235.14|0
1638971420000|2021-12-08 13:50:20|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|4234.77|0
1638971430000|2021-12-08 13:50:30|4235.12|4235.12|4235.17|4235.17|4235.17|4235.17|4235.12|4235.12|0
1638971450000|2021-12-08 13:50:50|4235|4235|4235|4235|4235|4235|4235|4235|0
1638971460000|2021-12-08 13:51:00|4236.05|4236.05|4236.9|4236.9|4237.08|4237.08|4236.05|4236.05|0
1638971500000|2021-12-08 13:51:40|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|0
1638971520000|2021-12-08 13:52:00|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|4236.2|0
1638971570000|2021-12-08 13:52:50|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|4236.38|0
1638971580000|2021-12-08 13:53:00|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|4236.73|0
1638971630000|2021-12-08 13:53:50|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|4236.67|0
1638971650000|2021-12-08 13:54:10|4235.8|4235.8|4235.64|4235.64|4235.8|4235.8|4235.64|4235.64|0
1638971680000|2021-12-08 13:54:40|4235.59|4235.59|4234.36|4234.36|4235.59|4235.59|4234.36|4234.36|0
1638971690000|2021-12-08 13:54:50|4233.31|4233.31|4233.16|4233.16|4233.31|4233.31|4232.63|4232.63|0
1638971720000|2021-12-08 13:55:20|4233.1|4233.1|4233.78|4233.78|4233.78|4233.78|4233.1|4233.1|0
1638971730000|2021-12-08 13:55:30|4233.83|4233.83|4233.78|4233.78|4233.83|4233.83|4233.78|4233.78|0
1638971740000|2021-12-08 13:55:40|4234.48|4234.48|4234.48|4234.48|4234.48|4234.48|4234.48|4234.48|0
1638971760000|2021-12-08 13:56:00|4234.66|4234.66|4235.72|4235.72|4235.72|4235.72|4234.66|4234.66|0
1638971770000|2021-12-08 13:56:10|4235.9|4235.9|4236.16|4236.16|4236.16|4236.16|4235.9|4235.9|0
1638971780000|2021-12-08 13:56:20|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1638971800000|2021-12-08 13:56:40|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|4234.94|0
1638971810000|2021-12-08 13:56:50|4235.15|4235.15|4235.15|4235.15|4235.15|4235.15|4235.15|4235.15|0
1638971830000|2021-12-08 13:57:10|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|4234.62|0
1638971860000|2021-12-08 13:57:40|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|0
1638971900000|2021-12-08 13:58:20|4234.28|4234.28|4234.5|4234.5|4234.5|4234.5|4234.28|4234.28|0
1638971930000|2021-12-08 13:58:50|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|4234.45|0
1638971940000|2021-12-08 13:59:00|4233.74|4233.74|4233.74|4233.74|4233.74|4233.74|4233.53|4233.53|0
1638971960000|2021-12-08 13:59:20|4233.39|4233.39|4233.57|4233.57|4233.57|4233.57|4233.39|4233.39|0
1638971980000|2021-12-08 13:59:40|4233.8|4233.8|4233.57|4233.57|4233.8|4233.8|4233.57|4233.57|0
1638972000000|2021-12-08 14:00:00|4233.41|4233.41|4234.11|4234.11|4234.11|4234.11|4233.41|4233.41|0
1638972010000|2021-12-08 14:00:10|4233.43|4233.43|4233.48|4233.48|4233.48|4233.48|4233.38|4233.38|0
1638972060000|2021-12-08 14:01:00|4232.78|4232.78|4232.78|4232.78|4232.78|4232.78|4232.78|4232.78|0
1638972070000|2021-12-08 14:01:10|4233.13|4233.13|4233.28|4233.28|4233.28|4233.28|4233.13|4233.13|0
1638972100000|2021-12-08 14:01:40|4232.75|4232.75|4232.4|4232.4|4232.75|4232.75|4232.4|4232.4|0
1638972120000|2021-12-08 14:02:00|4232.05|4232.05|4231.93|4231.93|4232.05|4232.05|4231.93|4231.93|0
1638972140000|2021-12-08 14:02:20|4232.04|4232.04|4232.25|4232.25|4232.25|4232.25|4232.04|4232.04|0
1638972150000|2021-12-08 14:02:30|4232.37|4232.37|4232.25|4232.25|4232.37|4232.37|4232.25|4232.25|0
1638972180000|2021-12-08 14:03:00|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|4232.3|0
1638972190000|2021-12-08 14:03:10|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|4232.13|0
1638972200000|2021-12-08 14:03:20|4231.45|4231.45|4231.45|4231.45|4231.45|4231.45|4231.45|4231.45|0
1638972240000|2021-12-08 14:04:00|4230.75|4230.75|4231.08|4231.08|4231.08|4231.08|4230.57|4230.57|0
1638972250000|2021-12-08 14:04:10|4230.73|4230.73|4230.38|4230.38|4230.73|4230.73|4230.03|4230.03|0
1638972300000|2021-12-08 14:05:00|4230.54|4230.54|4231.51|4231.51|4231.51|4231.51|4230.54|4230.54|0
1638972320000|2021-12-08 14:05:20|4231.69|4231.69|4231.69|4231.69|4231.69|4231.69|4231.69|4231.69|0
1638972340000|2021-12-08 14:05:40|4231.63|4231.63|4231.53|4231.53|4231.63|4231.63|4231.53|4231.53|0
1638972350000|2021-12-08 14:05:50|4231.38|4231.38|4231.23|4231.23|4231.38|4231.38|4231.23|4231.23|0
1638972370000|2021-12-08 14:06:10|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|4230.7|0
1638972390000|2021-12-08 14:06:30|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|4230.86|0
1638972400000|2021-12-08 14:06:40|4231.03|4231.03|4231.03|4231.03|4231.03|4231.03|4231.03|4231.03|0
1638972420000|2021-12-08 14:07:00|4231.2|4231.2|4231.37|4231.37|4231.55|4231.55|4231.2|4231.2|0
1638972430000|2021-12-08 14:07:10|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|4231.27|0
1638972440000|2021-12-08 14:07:20|4231.21|4231.21|4231.91|4231.91|4231.91|4231.91|4231.21|4231.21|0
1638972450000|2021-12-08 14:07:30|4231.8|4231.8|4231.44|4231.44|4231.8|4231.8|4231.44|4231.44|0
1638972480000|2021-12-08 14:08:00|4231.58|4231.58|4231.2|4231.2|4231.58|4231.58|4231.2|4231.2|0
1638972500000|2021-12-08 14:08:20|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|4230.15|0
1638972530000|2021-12-08 14:08:50|4229.94|4229.94|4229.73|4229.73|4229.94|4229.94|4229.73|4229.73|0
1638972540000|2021-12-08 14:09:00|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|4229.67|0
1638972560000|2021-12-08 14:09:20|4229.73|4229.73|4229.05|4229.05|4229.73|4229.73|4229.05|4229.05|0
1638972570000|2021-12-08 14:09:30|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|4229.2|0
1638972580000|2021-12-08 14:09:40|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|4229.37|0
1638972620000|2021-12-08 14:10:20|4229.55|4229.55|4229.7|4229.7|4229.7|4229.7|4229.55|4229.55|0
1638972630000|2021-12-08 14:10:30|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|4229.02|0
1638972640000|2021-12-08 14:10:40|4227.64|4227.64|4228.82|4228.82|4228.82|4228.82|4227.64|4227.64|0
1638972650000|2021-12-08 14:10:50|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|0
1638972690000|2021-12-08 14:11:30|4228.8|4228.8|4229.26|4229.26|4229.26|4229.26|4228.8|4228.8|0
1638972700000|2021-12-08 14:11:40|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|4229.78|0
1638972720000|2021-12-08 14:12:00|4230.46|4230.46|4230.96|4230.96|4231.22|4231.22|4230.46|4230.46|0
1638972780000|2021-12-08 14:13:00|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|4231.31|0
1638972800000|2021-12-08 14:13:20|4231.48|4231.48|4231.32|4231.32|4231.48|4231.48|4231.32|4231.32|0
1638972810000|2021-12-08 14:13:30|4231.48|4231.48|4230.29|4230.29|4231.48|4231.48|4230.29|4230.29|0
1638972840000|2021-12-08 14:14:00|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|4229.94|0
1638972860000|2021-12-08 14:14:20|4229.27|4229.27|4228.13|4228.13|4229.27|4229.27|4228.13|4228.13|0
1638972870000|2021-12-08 14:14:30|4227.45|4227.45|4227.45|4227.45|4227.45|4227.45|4227.45|4227.45|0
1638972880000|2021-12-08 14:14:40|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|4227.28|0
1638972890000|2021-12-08 14:14:50|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|4226.91|0
1638972920000|2021-12-08 14:15:20|4226.23|4226.23|4226.06|4226.06|4226.23|4226.23|4226.06|4226.06|0
1638972940000|2021-12-08 14:15:40|4225.89|4225.89|4227.1|4227.1|4227.1|4227.1|4225.89|4225.89|0
1638972950000|2021-12-08 14:15:50|4227.45|4227.45|4226.42|4226.42|4227.45|4227.45|4226.42|4226.42|0
1638973030000|2021-12-08 14:17:10|4225.89|4225.89|4225.54|4225.54|4225.89|4225.89|4225.54|4225.54|0
1638973040000|2021-12-08 14:17:20|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|4224.87|0
1638973060000|2021-12-08 14:17:40|4225.54|4225.54|4225.54|4225.54|4225.54|4225.54|4225.54|4225.54|0
1638973080000|2021-12-08 14:18:00|4226.24|4226.24|4226.09|4226.09|4226.24|4226.24|4226.09|4226.09|0
1638973100000|2021-12-08 14:18:20|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|4225.74|0
1638973120000|2021-12-08 14:18:40|4226.05|4226.05|4225.95|4225.95|4226.05|4226.05|4225.95|4225.95|0
1638973140000|2021-12-08 14:19:00|4225.6|4225.6|4225.6|4225.6|4225.6|4225.6|4225.6|4225.6|0
1638973150000|2021-12-08 14:19:10|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|4225.38|0
1638973170000|2021-12-08 14:19:30|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|4225.91|0
1638973180000|2021-12-08 14:19:40|4225.59|4225.59|4225.84|4225.84|4225.84|4225.84|4225.18|4225.18|0
1638973190000|2021-12-08 14:19:50|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|4226.37|0
1638973200000|2021-12-08 14:20:00|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|0
1638973210000|2021-12-08 14:20:10|4226.3|4226.3|4226.46|4226.46|4226.46|4226.46|4226.3|4226.3|0
1638973240000|2021-12-08 14:20:40|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|4226.64|0
1638973250000|2021-12-08 14:20:50|4226.99|4226.99|4226.12|4226.12|4226.99|4226.99|4225.96|4225.96|0
1638973260000|2021-12-08 14:21:00|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|4226.47|0
1638973270000|2021-12-08 14:21:10|4226.58|4226.58|4226.79|4226.79|4226.79|4226.79|4226.58|4226.58|0
1638973290000|2021-12-08 14:21:30|4225.91|4225.91|4226.08|4226.08|4226.08|4226.08|4225.91|4225.91|0
1638973320000|2021-12-08 14:22:00|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|4225.4|0
1638973330000|2021-12-08 14:22:10|4225.75|4225.75|4226.43|4226.43|4226.43|4226.43|4225.75|4225.75|0
1638973340000|2021-12-08 14:22:20|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|4227.3|0
1638973370000|2021-12-08 14:22:50|4227.42|4227.42|4227.42|4227.42|4227.42|4227.42|4227.42|4227.42|0
1638973390000|2021-12-08 14:23:10|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|4227.6|0
1638973400000|2021-12-08 14:23:20|4227.07|4227.07|4227.07|4227.07|4227.07|4227.07|4227.07|4227.07|0
1638973420000|2021-12-08 14:23:40|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|4227.75|0
1638973480000|2021-12-08 14:24:40|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|0
1638973490000|2021-12-08 14:24:50|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|4226.19|0
1638973520000|2021-12-08 14:25:20|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|4226.87|0
1638973540000|2021-12-08 14:25:40|4227.57|4227.57|4229.56|4229.56|4229.56|4229.56|4227.57|4227.57|0
1638973580000|2021-12-08 14:26:20|4229.04|4229.04|4228.86|4228.86|4229.04|4229.04|4228.86|4228.86|0
1638973650000|2021-12-08 14:27:30|4228.33|4228.33|4228.33|4228.33|4228.33|4228.33|4228.33|4228.33|0
1638973660000|2021-12-08 14:27:40|4228.07|4228.07|4227.9|4227.9|4228.07|4228.07|4227.9|4227.9|0
1638973670000|2021-12-08 14:27:50|4228.7|4228.7|4228.86|4228.86|4228.86|4228.86|4228.7|4228.7|0
1638973700000|2021-12-08 14:28:20|4228.51|4228.51|4229.21|4229.21|4229.56|4229.56|4228.51|4228.51|0
1638973770000|2021-12-08 14:29:30|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|4229.11|0
1638973800000|2021-12-08 14:30:00|4228.43|4228.43|4228.99|4228.99|4229.1|4229.1|4228.43|4228.43|0
1638973810000|2021-12-08 14:30:10|4229.17|4229.17|4229.34|4229.34|4229.34|4229.34|4228.99|4228.99|0
1638973820000|2021-12-08 14:30:20|4229.17|4229.17|4229.69|4229.69|4229.69|4229.69|4229.17|4229.17|0
1638973830000|2021-12-08 14:30:30|4228.67|4228.67|4227.97|4227.97|4228.67|4228.67|4227.97|4227.97|0
1638973840000|2021-12-08 14:30:40|4228.64|4228.64|4228.11|4228.11|4228.64|4228.64|4228.11|4228.11|0
1638973850000|2021-12-08 14:30:50|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|4228.64|0
1638973860000|2021-12-08 14:31:00|4228.99|4228.99|4229.06|4229.06|4229.34|4229.34|4228.99|4228.99|0
1638973870000|2021-12-08 14:31:10|4230.11|4230.11|4230.2|4230.2|4230.38|4230.38|4230.11|4230.11|0
1638973880000|2021-12-08 14:31:20|4229.53|4229.53|4229.53|4229.53|4229.53|4229.53|4228.85|4228.85|0
1638973890000|2021-12-08 14:31:30|4229.36|4229.36|4229.4|4229.4|4229.92|4229.92|4229.36|4229.36|0
1638973910000|2021-12-08 14:31:50|4229.92|4229.92|4229.57|4229.57|4229.92|4229.92|4229.57|4229.57|0
1638973920000|2021-12-08 14:32:00|4229.73|4229.73|4229.89|4229.89|4230.05|4230.05|4229.73|4229.73|0
1638973930000|2021-12-08 14:32:10|4229.73|4229.73|4229.63|4229.63|4229.73|4229.73|4229.63|4229.63|0
1638973960000|2021-12-08 14:32:40|4229.74|4229.74|4229.39|4229.39|4229.74|4229.74|4229.39|4229.39|0
1638973970000|2021-12-08 14:32:50|4229.74|4229.74|4229.57|4229.57|4230.42|4230.42|4229.39|4229.39|0
1638973990000|2021-12-08 14:33:10|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|4230.44|0
1638974000000|2021-12-08 14:33:20|4229.57|4229.57|4229.24|4229.24|4229.92|4229.92|4229.24|4229.24|0
1638974010000|2021-12-08 14:33:30|4229.13|4229.13|4229.13|4229.13|4229.13|4229.13|4229.13|4229.13|0
1638974040000|2021-12-08 14:34:00|4226.32|4226.32|4225.64|4225.64|4226.32|4226.32|4225.64|4225.64|0
1638974050000|2021-12-08 14:34:10|4225.82|4225.82|4225.13|4225.13|4225.82|4225.82|4225.13|4225.13|0
1638974060000|2021-12-08 14:34:20|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|4224.45|0
1638974080000|2021-12-08 14:34:40|4224.29|4224.29|4223.59|4223.59|4224.29|4224.29|4223.59|4223.59|0
1638974090000|2021-12-08 14:34:50|4223.94|4223.94|4225.29|4225.29|4225.29|4225.29|4223.94|4223.94|0
1638974110000|2021-12-08 14:35:10|4225.64|4225.64|4225.99|4225.99|4226.17|4226.17|4225.64|4225.64|0
1638974120000|2021-12-08 14:35:20|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|4226.71|0
1638974130000|2021-12-08 14:35:30|4227.39|4227.39|4226.69|4226.69|4227.39|4227.39|4226.69|4226.69|0
1638974140000|2021-12-08 14:35:40|4226.01|4226.01|4224.43|4224.43|4226.01|4226.01|4224.43|4224.43|0
1638974150000|2021-12-08 14:35:50|4223.91|4223.91|4223.41|4223.41|4223.91|4223.91|4223.23|4223.23|0
1638974160000|2021-12-08 14:36:00|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|4223.23|0
1638974170000|2021-12-08 14:36:10|4223.76|4223.76|4223.76|4223.76|4223.76|4223.76|4223.76|4223.76|0
1638974210000|2021-12-08 14:36:50|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|4223.92|0
1638974220000|2021-12-08 14:37:00|4222.52|4222.52|4222.87|4222.87|4222.87|4222.87|4222.52|4222.52|0
1638974230000|2021-12-08 14:37:10|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|4222.34|0
1638974240000|2021-12-08 14:37:20|4222.52|4222.52|4222.87|4222.87|4222.87|4222.87|4222.52|4222.52|0
1638974250000|2021-12-08 14:37:30|4224.43|4224.43|4224.78|4224.78|4224.78|4224.78|4224.43|4224.43|0
1638974260000|2021-12-08 14:37:40|4225.46|4225.46|4226.13|4226.13|4226.66|4226.66|4225.46|4225.46|0
1638974280000|2021-12-08 14:38:00|4227.18|4227.18|4227.34|4227.34|4227.34|4227.34|4227.18|4227.18|0
1638974290000|2021-12-08 14:38:10|4228.02|4228.02|4228.37|4228.37|4228.89|4228.89|4228.02|4228.02|0
1638974300000|2021-12-08 14:38:20|4228.16|4228.16|4227.89|4227.89|4228.16|4228.16|4227.89|4227.89|0
1638974310000|2021-12-08 14:38:30|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|4227.37|0
1638974330000|2021-12-08 14:38:50|4228.42|4228.42|4227.81|4227.81|4228.68|4228.68|4227.81|4227.81|0
1638974340000|2021-12-08 14:39:00|4228.02|4228.02|4227.56|4227.56|4228.02|4228.02|4227.56|4227.56|0
1638974350000|2021-12-08 14:39:10|4226.89|4226.89|4226.89|4226.89|4226.89|4226.89|4226.89|4226.89|0
1638974400000|2021-12-08 14:40:00|4227|4227|4226.13|4226.13|4227|4227|4226.13|4226.13|0
1638974410000|2021-12-08 14:40:10|4226.8|4226.8|4227.5|4227.5|4227.5|4227.5|4226.8|4226.8|0
1638974440000|2021-12-08 14:40:40|4228.18|4228.18|4230.63|4230.63|4230.63|4230.63|4228.18|4228.18|0
1638974450000|2021-12-08 14:40:50|4230.98|4230.98|4233.01|4233.01|4233.01|4233.01|4230.98|4230.98|0
1638974460000|2021-12-08 14:41:00|4234.06|4234.06|4233.8|4233.8|4234.06|4234.06|4233.8|4233.8|0
1638974470000|2021-12-08 14:41:10|4233.7|4233.7|4234.05|4234.05|4234.05|4234.05|4233.7|4233.7|0
1638974480000|2021-12-08 14:41:20|4235.1|4235.1|4234.22|4234.22|4235.1|4235.1|4234.22|4234.22|0
1638974490000|2021-12-08 14:41:30|4234.43|4234.43|4234.48|4234.48|4234.48|4234.48|4234.27|4234.27|0
1638974500000|2021-12-08 14:41:40|4235.16|4235.16|4233.96|4233.96|4235.34|4235.34|4233.96|4233.96|0
1638974510000|2021-12-08 14:41:50|4234.01|4234.01|4233.28|4233.28|4234.01|4234.01|4233.28|4233.28|0
1638974520000|2021-12-08 14:42:00|4234.86|4234.86|4234.51|4234.51|4234.86|4234.86|4234.51|4234.51|0
1638974530000|2021-12-08 14:42:10|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|4234.56|0
1638974540000|2021-12-08 14:42:20|4234.88|4234.88|4234.83|4234.83|4234.88|4234.88|4234.83|4234.83|0
1638974550000|2021-12-08 14:42:30|4235.88|4235.88|4237.12|4237.12|4237.12|4237.12|4235.77|4235.77|0
1638974560000|2021-12-08 14:42:40|4237.65|4237.65|4238|4238|4238.18|4238.18|4237.65|4237.65|0
1638974570000|2021-12-08 14:42:50|4238.18|4238.18|4238.35|4238.35|4238.35|4238.35|4238.18|4238.18|0
1638974580000|2021-12-08 14:43:00|4239.05|4239.05|4237.15|4237.15|4239.05|4239.05|4237.15|4237.15|0
1638974600000|2021-12-08 14:43:20|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|4237.1|0
1638974610000|2021-12-08 14:43:30|4236.42|4236.42|4236.42|4236.42|4236.42|4236.42|4236.42|4236.42|0
1638974620000|2021-12-08 14:43:40|4234.67|4234.67|4234.72|4234.72|4234.72|4234.72|4234.67|4234.67|0
1638974640000|2021-12-08 14:44:00|4234.56|4234.56|4234.35|4234.35|4234.56|4234.56|4234.35|4234.35|0
1638974690000|2021-12-08 14:44:50|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|4234.52|0
1638974700000|2021-12-08 14:45:00|4235.22|4235.22|4235.01|4235.01|4235.22|4235.22|4235.01|4235.01|0
1638974720000|2021-12-08 14:45:20|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|4234.89|0
1638974730000|2021-12-08 14:45:30|4235.06|4235.06|4235.06|4235.06|4235.06|4235.06|4235.06|4235.06|0
1638974740000|2021-12-08 14:45:40|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|4235.21|0
1638974750000|2021-12-08 14:45:50|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|4236.44|0
1638974760000|2021-12-08 14:46:00|4236.23|4236.23|4236.32|4236.32|4236.37|4236.37|4236.23|4236.23|0
1638974790000|2021-12-08 14:46:30|4235.27|4235.27|4235.11|4235.11|4235.27|4235.27|4235.11|4235.11|0
1638974800000|2021-12-08 14:46:40|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|4234.05|0
1638974820000|2021-12-08 14:47:00|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|4234.93|0
1638974840000|2021-12-08 14:47:20|4235.81|4235.81|4236.33|4236.33|4236.33|4236.33|4235.81|4235.81|0
1638974870000|2021-12-08 14:47:50|4235.98|4235.98|4236.33|4236.33|4236.33|4236.33|4235.98|4235.98|0
1638974910000|2021-12-08 14:48:30|4237.74|4237.74|4237.74|4237.74|4237.91|4237.91|4237.74|4237.74|0
1638974920000|2021-12-08 14:48:40|4238.41|4238.41|4237.89|4237.89|4238.41|4238.41|4237.89|4237.89|0
1638974930000|2021-12-08 14:48:50|4238.05|4238.05|4238.58|4238.58|4238.58|4238.58|4238.05|4238.05|0
1638974940000|2021-12-08 14:49:00|4239.28|4239.28|4239.39|4239.39|4239.39|4239.39|4239.28|4239.28|0
1638974960000|2021-12-08 14:49:20|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|4238.87|0
1638974970000|2021-12-08 14:49:30|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|4237.99|0
1638974980000|2021-12-08 14:49:40|4238.69|4238.69|4237.64|4237.64|4238.69|4238.69|4237.64|4237.64|0
1638974990000|2021-12-08 14:49:50|4237.99|4237.99|4238.34|4238.34|4238.34|4238.34|4237.99|4237.99|0
1638975000000|2021-12-08 14:50:00|4239.22|4239.22|4239.22|4239.22|4239.22|4239.22|4239.22|4239.22|0
1638975010000|2021-12-08 14:50:10|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|0
1638975020000|2021-12-08 14:50:20|4239.75|4239.75|4239.39|4239.39|4239.75|4239.75|4239.39|4239.39|0
1638975040000|2021-12-08 14:50:40|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|4239.75|0
1638975050000|2021-12-08 14:50:50|4240.1|4240.1|4240.2|4240.2|4240.31|4240.31|4240.1|4240.1|0
1638975060000|2021-12-08 14:51:00|4239.32|4239.32|4238.65|4238.65|4239.32|4239.32|4238.65|4238.65|0
1638975070000|2021-12-08 14:51:10|4238.54|4238.54|4238.47|4238.47|4238.65|4238.65|4238.47|4238.47|0
1638975090000|2021-12-08 14:51:30|4239.18|4239.18|4239.88|4239.88|4239.88|4239.88|4239|4239|0
1638975100000|2021-12-08 14:51:40|4239.93|4239.93|4239.94|4239.94|4240.09|4240.09|4239.93|4239.93|0
1638975120000|2021-12-08 14:52:00|4240.47|4240.47|4242.49|4242.49|4242.49|4242.49|4240.47|4240.47|0
1638975130000|2021-12-08 14:52:10|4241.79|4241.79|4241.9|4241.9|4241.9|4241.9|4241.79|4241.79|0
1638975140000|2021-12-08 14:52:20|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|4242.78|0
1638975150000|2021-12-08 14:52:30|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|4242.99|0
1638975160000|2021-12-08 14:52:40|4243.67|4243.67|4243.49|4243.49|4243.67|4243.67|4243.49|4243.49|0
1638975170000|2021-12-08 14:52:50|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|4243.84|0
1638975180000|2021-12-08 14:53:00|4244.02|4244.02|4243.86|4243.86|4244.02|4244.02|4243.86|4243.86|0
1638975190000|2021-12-08 14:53:10|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|4244.04|0
1638975200000|2021-12-08 14:53:20|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|4244.21|0
1638975210000|2021-12-08 14:53:30|4244.32|4244.32|4244.16|4244.16|4244.32|4244.32|4244.16|4244.16|0
1638975220000|2021-12-08 14:53:40|4244.33|4244.33|4245.74|4245.74|4245.74|4245.74|4244.33|4244.33|0
1638975230000|2021-12-08 14:53:50|4244.68|4244.68|4244.33|4244.33|4244.68|4244.68|4244.33|4244.33|0
1638975240000|2021-12-08 14:54:00|4244.16|4244.16|4243.13|4243.13|4244.33|4244.33|4243.13|4243.13|0
1638975250000|2021-12-08 14:54:10|4242.46|4242.46|4242.11|4242.11|4243.13|4243.13|4242.11|4242.11|0
1638975260000|2021-12-08 14:54:20|4241.43|4241.43|4241.31|4241.31|4241.43|4241.43|4240.79|4240.79|0
1638975270000|2021-12-08 14:54:30|4240.99|4240.99|4240.56|4240.56|4240.99|4240.99|4240.27|4240.27|0
1638975290000|2021-12-08 14:54:50|4241.91|4241.91|4243.14|4243.14|4243.14|4243.14|4241.91|4241.91|0
1638975300000|2021-12-08 14:55:00|4242.96|4242.96|4243.14|4243.14|4243.14|4243.14|4242.96|4242.96|0
1638975310000|2021-12-08 14:55:10|4242.96|4242.96|4242.61|4242.61|4242.96|4242.96|4242.61|4242.61|0
1638975320000|2021-12-08 14:55:20|4242.26|4242.26|4242.77|4242.77|4242.77|4242.77|4242.26|4242.26|0
1638975330000|2021-12-08 14:55:30|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|4242.72|0
1638975340000|2021-12-08 14:55:40|4243.25|4243.25|4244.24|4244.24|4245.33|4245.33|4243.25|4243.25|0
1638975350000|2021-12-08 14:55:50|4244.91|4244.91|4244.91|4244.91|4244.91|4244.91|4244.91|4244.91|0
1638975360000|2021-12-08 14:56:00|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|4244.39|0
1638975370000|2021-12-08 14:56:10|4245.06|4245.06|4245.56|4245.56|4245.59|4245.59|4244.89|4244.89|0
1638975380000|2021-12-08 14:56:20|4244.89|4244.89|4245.56|4245.56|4245.56|4245.56|4244.89|4244.89|0
1638975390000|2021-12-08 14:56:30|4246.92|4246.92|4246.92|4246.92|4246.92|4246.92|4246.92|4246.92|0
1638975400000|2021-12-08 14:56:40|4246.39|4246.39|4245.71|4245.71|4246.39|4246.39|4245.71|4245.71|0
1638975420000|2021-12-08 14:57:00|4245.89|4245.89|4246.42|4246.42|4246.42|4246.42|4245.89|4245.89|0
1638975430000|2021-12-08 14:57:10|4246.06|4246.06|4246.06|4246.06|4246.06|4246.06|4246.06|4246.06|0
1638975440000|2021-12-08 14:57:20|4246.42|4246.42|4246.24|4246.24|4246.42|4246.42|4246.24|4246.24|0
1638975450000|2021-12-08 14:57:30|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|4246.59|0
1638975460000|2021-12-08 14:57:40|4246.77|4246.77|4246.77|4246.77|4247.29|4247.29|4246.77|4246.77|0
1638975470000|2021-12-08 14:57:50|4246.42|4246.42|4246.94|4246.94|4246.94|4246.94|4246.42|4246.42|0
1638975490000|2021-12-08 14:58:10|4247.99|4247.99|4248.87|4248.87|4248.87|4248.87|4247.99|4247.99|0
1638975500000|2021-12-08 14:58:20|4248.7|4248.7|4247.99|4247.99|4248.7|4248.7|4247.99|4247.99|0
1638975520000|2021-12-08 14:58:40|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|4248.16|0
1638975540000|2021-12-08 14:59:00|4247.81|4247.81|4248.51|4248.51|4248.68|4248.68|4247.81|4247.81|0
1638975560000|2021-12-08 14:59:20|4248.68|4248.68|4248.86|4248.86|4248.86|4248.86|4248.68|4248.68|0
1638975570000|2021-12-08 14:59:30|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|4248.33|0
1638975580000|2021-12-08 14:59:40|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|0
1638975590000|2021-12-08 14:59:50|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|4247.61|0
1638975600000|2021-12-08 15:00:00|4247.09|4247.09|4246.91|4246.91|4247.09|4247.09|4246.91|4246.91|0
1638975610000|2021-12-08 15:00:10|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|0
1638975630000|2021-12-08 15:00:30|4246.92|4246.92|4248.98|4248.98|4248.98|4248.98|4246.92|4246.92|0
1638975640000|2021-12-08 15:00:40|4248.8|4248.8|4248.45|4248.45|4248.8|4248.8|4248.45|4248.45|0
1638975650000|2021-12-08 15:00:50|4248.28|4248.28|4246.74|4246.74|4248.28|4248.28|4246.74|4246.74|0
1638975660000|2021-12-08 15:01:00|4247.44|4247.44|4247.27|4247.27|4247.44|4247.44|4247.27|4247.27|0
1638975670000|2021-12-08 15:01:10|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|4247.94|0
1638975680000|2021-12-08 15:01:20|4247.77|4247.77|4243.22|4243.22|4247.77|4247.77|4241.47|4241.47|0
1638975690000|2021-12-08 15:01:30|4243.57|4243.57|4244.27|4244.27|4244.27|4244.27|4243.57|4243.57|0
1638975710000|2021-12-08 15:01:50|4243.22|4243.22|4242.17|4242.17|4243.57|4243.57|4242.17|4242.17|0
1638975720000|2021-12-08 15:02:00|4241.12|4241.12|4240.59|4240.59|4241.12|4241.12|4240.42|4240.42|0
1638975730000|2021-12-08 15:02:10|4240.94|4240.94|4241.29|4241.29|4241.47|4241.47|4240.77|4240.77|0
1638975740000|2021-12-08 15:02:20|4241.64|4241.64|4240.47|4240.47|4241.82|4241.82|4240.47|4240.47|0
1638975750000|2021-12-08 15:02:30|4240.82|4240.82|4241.1|4241.1|4241.1|4241.1|4240.58|4240.58|0
1638975760000|2021-12-08 15:02:40|4241.63|4241.63|4241.81|4241.81|4241.81|4241.81|4241.63|4241.63|0
1638975780000|2021-12-08 15:03:00|4241.98|4241.98|4242.31|4242.31|4243.18|4243.18|4241.98|4241.98|0
1638975790000|2021-12-08 15:03:10|4241.94|4241.94|4242.04|4242.04|4242.04|4242.04|4241.94|4241.94|0
1638975800000|2021-12-08 15:03:20|4242.16|4242.16|4242.6|4242.6|4242.6|4242.6|4242.16|4242.16|0
1638975810000|2021-12-08 15:03:30|4242.42|4242.42|4242.95|4242.95|4243.12|4243.12|4242.42|4242.42|0
1638975820000|2021-12-08 15:03:40|4243.63|4243.63|4244.69|4244.69|4244.85|4244.85|4243.63|4243.63|0
1638975830000|2021-12-08 15:03:50|4244.8|4244.8|4249.5|4249.5|4249.62|4249.62|4244.8|4244.8|0
1638975840000|2021-12-08 15:04:00|4250.55|4250.55|4250.5|4250.5|4250.66|4250.66|4250.5|4250.5|0
1638975850000|2021-12-08 15:04:10|4250.66|4250.66|4250.49|4250.49|4250.84|4250.84|4250.49|4250.49|0
1638975860000|2021-12-08 15:04:20|4249.61|4249.61|4250.84|4250.84|4250.84|4250.84|4249.61|4249.61|0
1638975870000|2021-12-08 15:04:30|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|4251.71|0
1638975880000|2021-12-08 15:04:40|4253.47|4253.47|4253.99|4253.99|4253.99|4253.99|4253.47|4253.47|0
1638975890000|2021-12-08 15:04:50|4252.94|4252.94|4252.76|4252.76|4252.94|4252.94|4252.76|4252.76|0
1638975900000|2021-12-08 15:05:00|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|4253.12|0
1638975910000|2021-12-08 15:05:10|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|4253.23|0
1638975920000|2021-12-08 15:05:20|4252.53|4252.53|4249.26|4249.26|4252.53|4252.53|4249.26|4249.26|0
1638975930000|2021-12-08 15:05:30|4249.15|4249.15|4248.97|4248.97|4249.32|4249.32|4248.97|4248.97|0
1638975940000|2021-12-08 15:05:40|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|4249.32|0
1638975950000|2021-12-08 15:05:50|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|0
1638975960000|2021-12-08 15:06:00|4250|4250|4251.6|4251.6|4251.6|4251.6|4250|4250|0
1638975980000|2021-12-08 15:06:20|4251.25|4251.25|4251.6|4251.6|4251.6|4251.6|4250.9|4250.9|0
1638975990000|2021-12-08 15:06:30|4251.78|4251.78|4251.78|4251.78|4251.78|4251.78|4251.78|4251.78|0
1638976000000|2021-12-08 15:06:40|4251.25|4251.25|4249.99|4249.99|4251.25|4251.25|4249.99|4249.99|0
1638976010000|2021-12-08 15:06:50|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|4249.46|0
1638976020000|2021-12-08 15:07:00|4250.14|4250.14|4248.96|4248.96|4250.31|4250.31|4248.96|4248.96|0
1638976030000|2021-12-08 15:07:10|4250.19|4250.19|4250.7|4250.7|4250.7|4250.7|4250.19|4250.19|0
1638976050000|2021-12-08 15:07:30|4250.91|4250.91|4250.86|4250.86|4250.91|4250.91|4250.86|4250.86|0
1638976060000|2021-12-08 15:07:40|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|4249.98|0
1638976070000|2021-12-08 15:07:50|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|4249.31|0
1638976080000|2021-12-08 15:08:00|4248.26|4248.26|4247.93|4247.93|4248.26|4248.26|4247.93|4247.93|0
1638976100000|2021-12-08 15:08:20|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|4247.23|0
1638976120000|2021-12-08 15:08:40|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|4247.4|0
1638976130000|2021-12-08 15:08:50|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|0
1638976140000|2021-12-08 15:09:00|4246.95|4246.95|4246.79|4246.79|4246.95|4246.95|4246.79|4246.79|0
1638976150000|2021-12-08 15:09:10|4245.74|4245.74|4244.68|4244.68|4245.74|4245.74|4244.68|4244.68|0
1638976160000|2021-12-08 15:09:20|4245.21|4245.21|4245.45|4245.45|4245.45|4245.45|4245.21|4245.21|0
1638976180000|2021-12-08 15:09:40|4245.62|4245.62|4244.57|4244.57|4245.62|4245.62|4244.57|4244.57|0
1638976200000|2021-12-08 15:10:00|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|4244.41|0
1638976210000|2021-12-08 15:10:10|4243.7|4243.7|4244.14|4244.14|4244.93|4244.93|4243.46|4243.46|0
1638976220000|2021-12-08 15:10:20|4244.03|4244.03|4243.75|4243.75|4244.45|4244.45|4243.75|4243.75|0
1638976230000|2021-12-08 15:10:30|4243.7|4243.7|4242.12|4242.12|4243.7|4243.7|4242.12|4242.12|0
1638976240000|2021-12-08 15:10:40|4241.45|4241.45|4241.5|4241.5|4241.5|4241.5|4241.45|4241.45|0
1638976250000|2021-12-08 15:10:50|4240.82|4240.82|4242.55|4242.55|4242.55|4242.55|4240.82|4240.82|0
1638976270000|2021-12-08 15:11:10|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|4241.5|0
1638976320000|2021-12-08 15:12:00|4242.02|4242.02|4242.55|4242.55|4242.55|4242.55|4242.02|4242.02|0
1638976330000|2021-12-08 15:12:10|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|4243.08|0
1638976340000|2021-12-08 15:12:20|4242.55|4242.55|4241.17|4241.17|4242.55|4242.55|4240.47|4240.47|0
1638976350000|2021-12-08 15:12:30|4241.35|4241.35|4241.35|4241.35|4241.35|4241.35|4241.35|4241.35|0
1638976360000|2021-12-08 15:12:40|4242.05|4242.05|4242.05|4242.05|4242.05|4242.05|4242.05|4242.05|0
1638976370000|2021-12-08 15:12:50|4243.1|4243.1|4242.58|4242.58|4243.28|4243.28|4242.58|4242.58|0
1638976380000|2021-12-08 15:13:00|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|4243.63|0
1638976390000|2021-12-08 15:13:10|4242.75|4242.75|4242.75|4242.75|4242.75|4242.75|4242.75|4242.75|0
1638976400000|2021-12-08 15:13:20|4243.45|4243.45|4243.61|4243.61|4243.61|4243.61|4243.45|4243.45|0
1638976410000|2021-12-08 15:13:30|4243.77|4243.77|4243.69|4243.69|4243.84|4243.84|4243.67|4243.67|0
1638976440000|2021-12-08 15:14:00|4244.36|4244.36|4243.84|4243.84|4244.36|4244.36|4243.84|4243.84|0
1638976450000|2021-12-08 15:14:10|4243.67|4243.67|4243.32|4243.32|4243.67|4243.67|4243.32|4243.32|0
1638976460000|2021-12-08 15:14:20|4243.53|4243.53|4242.33|4242.33|4243.53|4243.53|4242.33|4242.33|0
1638976470000|2021-12-08 15:14:30|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|4241.98|0
1638976480000|2021-12-08 15:14:40|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|4242.33|0
1638976500000|2021-12-08 15:15:00|4241.81|4241.81|4242.51|4242.51|4242.51|4242.51|4241.28|4241.28|0
1638976510000|2021-12-08 15:15:10|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|4241.63|0
1638976520000|2021-12-08 15:15:20|4242.33|4242.33|4242.66|4242.66|4242.66|4242.66|4242.33|4242.33|0
1638976530000|2021-12-08 15:15:30|4242.72|4242.72|4244.65|4244.65|4246.22|4246.22|4242.72|4242.72|0
1638976540000|2021-12-08 15:15:40|4244.47|4244.47|4244.65|4244.65|4244.65|4244.65|4243.24|4243.24|0
1638976550000|2021-12-08 15:15:50|4244.54|4244.54|4244.19|4244.19|4244.54|4244.54|4244.19|4244.19|0
1638976560000|2021-12-08 15:16:00|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|4244.37|0
1638976570000|2021-12-08 15:16:10|4243.66|4243.66|4243.84|4243.84|4243.84|4243.84|4243.66|4243.66|0
1638976580000|2021-12-08 15:16:20|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|4244.01|0
1638976610000|2021-12-08 15:16:50|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|4244.19|0
1638976620000|2021-12-08 15:17:00|4244.87|4244.87|4245.46|4245.46|4245.46|4245.46|4244.87|4244.87|0
1638976630000|2021-12-08 15:17:10|4245.81|4245.81|4244.23|4244.23|4246.86|4246.86|4244.23|4244.23|0
1638976640000|2021-12-08 15:17:20|4245.11|4245.11|4245.64|4245.64|4245.64|4245.64|4245.11|4245.11|0
1638976650000|2021-12-08 15:17:30|4244.76|4244.76|4244.76|4244.76|4244.76|4244.76|4244.76|4244.76|0
1638976660000|2021-12-08 15:17:40|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|4244.23|0
1638976670000|2021-12-08 15:17:50|4244.55|4244.55|4244.02|4244.02|4244.55|4244.55|4244.02|4244.02|0
1638976690000|2021-12-08 15:18:10|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|4243.67|0
1638976700000|2021-12-08 15:18:20|4243.52|4243.52|4243.61|4243.61|4245.19|4245.19|4243.46|4243.46|0
1638976710000|2021-12-08 15:18:30|4242.91|4242.91|4242.38|4242.38|4244.14|4244.14|4242.38|4242.38|0
1638976720000|2021-12-08 15:18:40|4242.56|4242.56|4244.66|4244.66|4244.66|4244.66|4242.56|4242.56|0
1638976730000|2021-12-08 15:18:50|4243.26|4243.26|4243.09|4243.09|4243.26|4243.26|4243.09|4243.09|0
1638976750000|2021-12-08 15:19:10|4242.91|4242.91|4242.91|4242.91|4242.91|4242.91|4242.91|4242.91|0
1638976760000|2021-12-08 15:19:20|4242.56|4242.56|4242.56|4242.56|4242.56|4242.56|4242.38|4242.38|0
1638976780000|2021-12-08 15:19:40|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|4242.45|0
1638976790000|2021-12-08 15:19:50|4242.28|4242.28|4242.28|4242.28|4242.28|4242.28|4242.28|4242.28|0
1638976800000|2021-12-08 15:20:00|4243.16|4243.16|4243.68|4243.68|4243.68|4243.68|4242.81|4242.81|0
1638976810000|2021-12-08 15:20:10|4244.38|4244.38|4244.78|4244.78|4244.78|4244.78|4244.38|4244.38|0
1638976820000|2021-12-08 15:20:20|4245.48|4245.48|4244.26|4244.26|4245.48|4245.48|4244.26|4244.26|0
1638976830000|2021-12-08 15:20:30|4244.15|4244.15|4243.98|4243.98|4244.15|4244.15|4243.98|4243.98|0
1638976840000|2021-12-08 15:20:40|4244.85|4244.85|4244.33|4244.33|4244.85|4244.85|4244.33|4244.33|0
1638976850000|2021-12-08 15:20:50|4243.8|4243.8|4244.21|4244.21|4244.33|4244.33|4243.8|4243.8|0
1638976860000|2021-12-08 15:21:00|4244.05|4244.05|4243.7|4243.7|4244.05|4244.05|4243.35|4243.35|0
1638976870000|2021-12-08 15:21:10|4243.88|4243.88|4244.4|4244.4|4244.4|4244.4|4243.35|4243.35|0
1638976880000|2021-12-08 15:21:20|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|4244.75|0
1638976890000|2021-12-08 15:21:30|4245.45|4245.45|4247.45|4247.45|4247.45|4247.45|4245.4|4245.4|0
1638976910000|2021-12-08 15:21:50|4247.98|4247.98|4247.98|4247.98|4248.33|4248.33|4247.1|4247.1|0
1638976920000|2021-12-08 15:22:00|4248.15|4248.15|4247.63|4247.63|4248.15|4248.15|4247.63|4247.63|0
1638976940000|2021-12-08 15:22:20|4248.15|4248.15|4249.38|4249.38|4249.38|4249.38|4248.15|4248.15|0
1638976950000|2021-12-08 15:22:30|4250.08|4250.08|4249.21|4249.21|4250.08|4250.08|4249.21|4249.21|0
1638976960000|2021-12-08 15:22:40|4249.38|4249.38|4249.45|4249.45|4249.45|4249.45|4249.28|4249.28|0
1638976970000|2021-12-08 15:22:50|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|4249.56|0
1638976990000|2021-12-08 15:23:10|4249.21|4249.21|4249.03|4249.03|4249.21|4249.21|4249.03|4249.03|0
1638977000000|2021-12-08 15:23:20|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|4247.98|0
1638977010000|2021-12-08 15:23:30|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|4247.3|0
1638977020000|2021-12-08 15:23:40|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|4246.63|0
1638977030000|2021-12-08 15:23:50|4247.68|4247.68|4247.28|4247.28|4247.68|4247.68|4247.28|4247.28|0
1638977050000|2021-12-08 15:24:10|4247.39|4247.39|4247.39|4247.39|4247.39|4247.39|4247.39|4247.39|0
1638977090000|2021-12-08 15:24:50|4246.69|4246.69|4245.47|4245.47|4247.04|4247.04|4244.59|4244.59|0
1638977100000|2021-12-08 15:25:00|4246.34|4246.34|4247.37|4247.37|4247.37|4247.37|4246.34|4246.34|0
1638977110000|2021-12-08 15:25:10|4247.47|4247.47|4247.53|4247.53|4247.53|4247.53|4247.47|4247.47|0
1638977120000|2021-12-08 15:25:20|4247|4247|4247.53|4247.53|4247.53|4247.53|4247|4247|0
1638977130000|2021-12-08 15:25:30|4247.7|4247.7|4247.35|4247.35|4247.7|4247.7|4247.35|4247.35|0
1638977150000|2021-12-08 15:25:50|4247|4247|4247|4247|4247|4247|4247|4247|0
1638977160000|2021-12-08 15:26:00|4247.35|4247.35|4247.18|4247.18|4247.35|4247.35|4247.18|4247.18|0
1638977170000|2021-12-08 15:26:10|4247.23|4247.23|4247.11|4247.11|4247.23|4247.23|4247.05|4247.05|0
1638977180000|2021-12-08 15:26:20|4246.93|4246.93|4247.46|4247.46|4247.46|4247.46|4246.93|4246.93|0
1638977190000|2021-12-08 15:26:30|4247.42|4247.42|4247.42|4247.42|4247.59|4247.59|4247.42|4247.42|0
1638977200000|2021-12-08 15:26:40|4247.77|4247.77|4247.77|4247.77|4247.77|4247.77|4247.77|4247.77|0
1638977210000|2021-12-08 15:26:50|4248.12|4248.12|4248.24|4248.24|4248.24|4248.24|4248.12|4248.12|0
1638977220000|2021-12-08 15:27:00|4249.11|4249.11|4248.76|4248.76|4249.46|4249.46|4248.76|4248.76|0
1638977230000|2021-12-08 15:27:10|4248.87|4248.87|4248.29|4248.29|4248.87|4248.87|4248.29|4248.29|0
1638977250000|2021-12-08 15:27:30|4247.24|4247.24|4247.82|4247.82|4247.82|4247.82|4247.12|4247.12|0
1638977270000|2021-12-08 15:27:50|4247.98|4247.98|4246.77|4246.77|4247.98|4247.98|4246.77|4246.77|0
1638977280000|2021-12-08 15:28:00|4247.29|4247.29|4247.24|4247.24|4247.29|4247.29|4247.24|4247.24|0
1638977290000|2021-12-08 15:28:10|4246.54|4246.54|4246.36|4246.36|4246.54|4246.54|4246.36|4246.36|0
1638977320000|2021-12-08 15:28:40|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|4246.19|0
1638977340000|2021-12-08 15:29:00|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|4245.31|0
1638977350000|2021-12-08 15:29:10|4244.64|4244.64|4243.93|4243.93|4244.64|4244.64|4243.93|4243.93|0
1638977390000|2021-12-08 15:29:50|4242.36|4242.36|4242.18|4242.18|4242.53|4242.53|4242.18|4242.18|0
1638977400000|2021-12-08 15:30:00|4241.83|4241.83|4242.14|4242.14|4242.24|4242.24|4241.71|4241.71|0
1638977410000|2021-12-08 15:30:10|4242.49|4242.49|4242.31|4242.31|4242.49|4242.49|4242.31|4242.31|0
1638977420000|2021-12-08 15:30:20|4241.79|4241.79|4241.96|4241.96|4241.96|4241.96|4241.79|4241.79|0
1638977440000|2021-12-08 15:30:40|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|4241.61|0
1638977450000|2021-12-08 15:30:50|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|4241.45|0
1638977460000|2021-12-08 15:31:00|4241.8|4241.8|4242.99|4242.99|4242.99|4242.99|4241.8|4241.8|0
1638977470000|2021-12-08 15:31:10|4242.81|4242.81|4242.29|4242.29|4242.81|4242.81|4242.11|4242.11|0
1638977490000|2021-12-08 15:31:30|4242.46|4242.46|4242.48|4242.48|4242.48|4242.48|4242.3|4242.3|0
1638977510000|2021-12-08 15:31:50|4241.95|4241.95|4243.01|4243.01|4243.18|4243.18|4241.95|4241.95|0
1638977520000|2021-12-08 15:32:00|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|4243.18|0
1638977530000|2021-12-08 15:32:10|4243.39|4243.39|4243.33|4243.33|4243.55|4243.55|4243.33|4243.33|0
1638977540000|2021-12-08 15:32:20|4243.68|4243.68|4243.68|4243.68|4243.9|4243.9|4243.68|4243.68|0
1638977550000|2021-12-08 15:32:30|4244.21|4244.21|4243.91|4243.91|4244.37|4244.37|4243.91|4243.91|0
1638977570000|2021-12-08 15:32:50|4244.59|4244.59|4244.59|4244.59|4244.59|4244.59|4244.59|4244.59|0
1638977580000|2021-12-08 15:33:00|4244.41|4244.41|4244.57|4244.57|4244.57|4244.57|4244.41|4244.41|0
1638977590000|2021-12-08 15:33:10|4244.04|4244.04|4244.57|4244.57|4244.57|4244.57|4244.04|4244.04|0
1638977610000|2021-12-08 15:33:30|4243.9|4243.9|4243.37|4243.37|4243.9|4243.9|4243.37|4243.37|0
1638977620000|2021-12-08 15:33:40|4243.58|4243.58|4243.63|4243.63|4243.63|4243.63|4243.58|4243.58|0
1638977630000|2021-12-08 15:33:50|4242.96|4242.96|4243.01|4243.01|4243.27|4243.27|4242.96|4242.96|0
1638977650000|2021-12-08 15:34:10|4242.85|4242.85|4242.5|4242.5|4242.85|4242.85|4242.5|4242.5|0
1638977680000|2021-12-08 15:34:40|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|4242.6|0
1638977690000|2021-12-08 15:34:50|4242.25|4242.25|4242.25|4242.25|4242.25|4242.25|4242.25|4242.25|0
1638977700000|2021-12-08 15:35:00|4241.37|4241.37|4241.72|4241.72|4241.72|4241.72|4241.37|4241.37|0
1638977710000|2021-12-08 15:35:10|4241.02|4241.02|4240.85|4240.85|4241.02|4241.02|4240.85|4240.85|0
1638977720000|2021-12-08 15:35:20|4241.22|4241.22|4241.51|4241.51|4241.51|4241.51|4241.16|4241.16|0
1638977750000|2021-12-08 15:35:50|4241.88|4241.88|4241.94|4241.94|4241.94|4241.94|4241.78|4241.78|0
1638977790000|2021-12-08 15:36:30|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|4242.61|0
1638977800000|2021-12-08 15:36:40|4242.56|4242.56|4242.93|4242.93|4242.93|4242.93|4242.4|4242.4|0
1638977840000|2021-12-08 15:37:20|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|4243.6|0
1638977870000|2021-12-08 15:37:50|4244.3|4244.3|4244.65|4244.65|4245.36|4245.36|4244.3|4244.3|0
1638977890000|2021-12-08 15:38:10|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|4244.81|0
1638977900000|2021-12-08 15:38:20|4245.49|4245.49|4245.84|4245.84|4245.84|4245.84|4245.49|4245.49|0
1638977920000|2021-12-08 15:38:40|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|4246.72|0
1638977930000|2021-12-08 15:38:50|4247.07|4247.07|4247.07|4247.07|4247.07|4247.07|4246.72|4246.72|0
1638977940000|2021-12-08 15:39:00|4247.3|4247.3|4247.42|4247.42|4247.42|4247.42|4247.3|4247.3|0
1638977950000|2021-12-08 15:39:10|4247.59|4247.59|4247.94|4247.94|4247.94|4247.94|4247.59|4247.59|0
1638977960000|2021-12-08 15:39:20|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|4248.3|0
1638977970000|2021-12-08 15:39:30|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|4248.97|0
1638978000000|2021-12-08 15:40:00|4248.87|4248.87|4248.92|4248.92|4248.92|4248.92|4248.87|4248.87|0
1638978010000|2021-12-08 15:40:10|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|4248.81|0
1638978030000|2021-12-08 15:40:30|4248.58|4248.58|4247.76|4247.76|4248.81|4248.81|4247.76|4247.76|0
1638978040000|2021-12-08 15:40:40|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|4247.64|0
1638978050000|2021-12-08 15:40:50|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|4247.82|0
1638978060000|2021-12-08 15:41:00|4247.14|4247.14|4247.03|4247.03|4247.14|4247.14|4247.03|4247.03|0
1638978070000|2021-12-08 15:41:10|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|4247.7|0
1638978090000|2021-12-08 15:41:30|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|4247.53|0
1638978100000|2021-12-08 15:41:40|4247.37|4247.37|4247.37|4247.37|4247.37|4247.37|4247.37|4247.37|0
1638978110000|2021-12-08 15:41:50|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|4247.58|0
1638978120000|2021-12-08 15:42:00|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|4247.63|0
1638978160000|2021-12-08 15:42:40|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|4247.11|0
1638978180000|2021-12-08 15:43:00|4247.46|4247.46|4247.98|4247.98|4247.98|4247.98|4247.46|4247.46|0
1638978190000|2021-12-08 15:43:10|4247.31|4247.31|4247.31|4247.31|4247.31|4247.31|4247.31|4247.31|0
1638978210000|2021-12-08 15:43:30|4248.01|4248.01|4248.18|4248.18|4248.18|4248.18|4248.01|4248.01|0
1638978220000|2021-12-08 15:43:40|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|4248.04|0
1638978230000|2021-12-08 15:43:50|4248.3|4248.3|4248.07|4248.07|4248.3|4248.3|4248.07|4248.07|0
1638978310000|2021-12-08 15:45:10|4247.8|4247.8|4248.07|4248.07|4248.07|4248.07|4247.8|4247.8|0
1638978380000|2021-12-08 15:46:20|4248.74|4248.74|4248.74|4248.74|4248.74|4248.74|4248.74|4248.74|0
1638978390000|2021-12-08 15:46:30|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|0
1638978410000|2021-12-08 15:46:50|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|4245.57|0
1638978470000|2021-12-08 15:47:50|4246.44|4246.44|4246.79|4246.79|4246.79|4246.79|4246.44|4246.44|0
1638978480000|2021-12-08 15:48:00|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|4246.44|0
1638978490000|2021-12-08 15:48:10|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|4245.92|0
1638978510000|2021-12-08 15:48:30|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|4246.62|0
1638978530000|2021-12-08 15:48:50|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|4245.94|0
1638978550000|2021-12-08 15:49:10|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|4246.05|0
1638978560000|2021-12-08 15:49:20|4245.7|4245.7|4245.35|4245.35|4245.7|4245.7|4245.35|4245.35|0
1638978570000|2021-12-08 15:49:30|4246.05|4246.05|4245.7|4245.7|4246.05|4246.05|4245.7|4245.7|0
1638978580000|2021-12-08 15:49:40|4245.65|4245.65|4245.76|4245.76|4245.76|4245.76|4245.65|4245.65|0
1638978640000|2021-12-08 15:50:40|4244.36|4244.36|4244.36|4244.36|4244.36|4244.36|4244.36|4244.36|0
1638978670000|2021-12-08 15:51:10|4243.68|4243.68|4243.01|4243.01|4243.68|4243.68|4243.01|4243.01|0
1638978700000|2021-12-08 15:51:40|4243.53|4243.53|4243.36|4243.36|4243.53|4243.53|4243.36|4243.36|0
1638978720000|2021-12-08 15:52:00|4242.66|4242.66|4243.18|4243.18|4243.18|4243.18|4242.66|4242.66|0
1638978810000|2021-12-08 15:53:30|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|4243.34|0
1638978830000|2021-12-08 15:53:50|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|4243.29|0
1638978870000|2021-12-08 15:54:30|4243.17|4243.17|4243.17|4243.17|4243.29|4243.29|4243.17|4243.17|0
1638978880000|2021-12-08 15:54:40|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|4243.85|0
1638978890000|2021-12-08 15:54:50|4243.32|4243.32|4244.02|4244.02|4244.02|4244.02|4243.32|4243.32|0
1638978910000|2021-12-08 15:55:10|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|4244.7|0
1638978950000|2021-12-08 15:55:50|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|4245.58|0
1638978970000|2021-12-08 15:56:10|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|4245.93|0
1638978980000|2021-12-08 15:56:20|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|4245.81|0
1638978990000|2021-12-08 15:56:30|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|4245.98|0
1638979020000|2021-12-08 15:57:00|4246.04|4246.04|4246.35|4246.35|4246.35|4246.35|4246.04|4246.04|0
1638979030000|2021-12-08 15:57:10|4246.53|4246.53|4246.53|4246.53|4246.88|4246.88|4246.53|4246.53|0
1638979040000|2021-12-08 15:57:20|4246|4246|4245.88|4245.88|4246|4246|4245.88|4245.88|0
1638979060000|2021-12-08 15:57:40|4245.21|4245.21|4244.48|4244.48|4245.21|4245.21|4244.48|4244.48|0
1638979100000|2021-12-08 15:58:20|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|4244.6|0
1638979110000|2021-12-08 15:58:30|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|4244.72|0
1638979120000|2021-12-08 15:58:40|4244.77|4244.77|4244.42|4244.42|4244.77|4244.77|4244.42|4244.42|0
1638979160000|2021-12-08 15:59:20|4244.24|4244.24|4244.24|4244.24|4244.24|4244.24|4244.24|4244.24|0
1638979180000|2021-12-08 15:59:40|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|4244.29|0
1638979190000|2021-12-08 15:59:50|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|4244.4|0
1638979220000|2021-12-08 16:00:20|4244.16|4244.16|4244.16|4244.16|4244.16|4244.16|4244.16|4244.16|0
1638979250000|2021-12-08 16:00:50|4243.49|4243.49|4243.49|4243.49|4243.49|4243.49|4242.81|4242.81|0
1638979260000|2021-12-08 16:01:00|4243.33|4243.33|4241.98|4241.98|4243.33|4243.33|4241.98|4241.98|0
1638979270000|2021-12-08 16:01:10|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|4241.93|0
1638979300000|2021-12-08 16:01:40|4242.8|4242.8|4242.63|4242.63|4242.8|4242.8|4242.63|4242.63|0
1638979310000|2021-12-08 16:01:50|4242.52|4242.52|4242.52|4242.52|4242.52|4242.52|4242.52|4242.52|0
1638979370000|2021-12-08 16:02:50|4243.4|4243.4|4243.12|4243.12|4243.4|4243.4|4243.12|4243.12|0
1638979380000|2021-12-08 16:03:00|4243.07|4243.07|4243.07|4243.07|4243.07|4243.07|4243.07|4243.07|0
1638979410000|2021-12-08 16:03:30|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|4242.39|0
1638979420000|2021-12-08 16:03:40|4242.5|4242.5|4240.22|4240.22|4242.5|4242.5|4240.22|4240.22|0
1638979430000|2021-12-08 16:03:50|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|4240.74|0
1638979440000|2021-12-08 16:04:00|4240.85|4240.85|4240.79|4240.79|4240.85|4240.85|4240.79|4240.79|0
1638979450000|2021-12-08 16:04:10|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|4242.15|0
1638979460000|2021-12-08 16:04:20|4242.26|4242.26|4241.39|4241.39|4242.26|4242.26|4241.39|4241.39|0
1638979480000|2021-12-08 16:04:40|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|0
1638979500000|2021-12-08 16:05:00|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|4242.14|0
1638979530000|2021-12-08 16:05:30|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|4242.09|0
1638979540000|2021-12-08 16:05:40|4242.03|4242.03|4240.01|4240.01|4242.03|4242.03|4240.01|4240.01|0
1638979560000|2021-12-08 16:06:00|4239.33|4239.33|4239.33|4239.33|4239.33|4239.33|4239.33|4239.33|0
1638979580000|2021-12-08 16:06:20|4238.66|4238.66|4238.55|4238.55|4238.66|4238.66|4238.55|4238.55|0
1638979590000|2021-12-08 16:06:30|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|4238.5|0
1638979600000|2021-12-08 16:06:40|4237.82|4237.82|4237.15|4237.15|4237.82|4237.82|4237.15|4237.15|0
1638979610000|2021-12-08 16:06:50|4237.2|4237.2|4236.48|4236.48|4237.2|4237.2|4236.37|4236.37|0
1638979640000|2021-12-08 16:07:20|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|4237.16|0
1638979650000|2021-12-08 16:07:30|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|0
1638979660000|2021-12-08 16:07:40|4237.19|4237.19|4237.19|4237.19|4237.19|4237.19|4237.19|4237.19|0
1638979690000|2021-12-08 16:08:10|4237.54|4237.54|4237.36|4237.36|4237.54|4237.54|4237.36|4237.36|0
1638979720000|2021-12-08 16:08:40|4236.48|4236.48|4236.6|4236.6|4236.6|4236.6|4236.48|4236.48|0
1638979730000|2021-12-08 16:08:50|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|4236.48|0
1638979740000|2021-12-08 16:09:00|4236.19|4236.19|4236.19|4236.19|4236.19|4236.19|4236.19|4236.19|0
1638979770000|2021-12-08 16:09:30|4236.31|4236.31|4236.46|4236.46|4236.46|4236.46|4236.31|4236.31|0
1638979780000|2021-12-08 16:09:40|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|4237.86|0
1638979800000|2021-12-08 16:10:00|4238.54|4238.54|4238.65|4238.65|4238.65|4238.65|4238.54|4238.54|0
1638979830000|2021-12-08 16:10:30|4238.6|4238.6|4238.6|4238.6|4238.6|4238.6|4238.6|4238.6|0
1638979860000|2021-12-08 16:11:00|4238.44|4238.44|4238.44|4238.44|4238.44|4238.44|4238.44|4238.44|0
1638979870000|2021-12-08 16:11:10|4239.31|4239.31|4239.99|4239.99|4239.99|4239.99|4239.31|4239.31|0
1638979880000|2021-12-08 16:11:20|4240.22|4240.22|4239.75|4239.75|4240.22|4240.22|4239.75|4239.75|0
1638979890000|2021-12-08 16:11:30|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|4239.63|0
1638979920000|2021-12-08 16:12:00|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|4239.74|0
1638979940000|2021-12-08 16:12:20|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|4239.39|0
1638979960000|2021-12-08 16:12:40|4239.15|4239.15|4239.76|4239.76|4239.76|4239.76|4239.09|4239.09|0
1638979970000|2021-12-08 16:12:50|4239.93|4239.93|4239.93|4239.93|4239.93|4239.93|4239.93|4239.93|0
1638979980000|2021-12-08 16:13:00|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|4240.6|0
1638979990000|2021-12-08 16:13:10|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|4241.28|0
1638980030000|2021-12-08 16:13:50|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|0
1638980060000|2021-12-08 16:14:20|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|4240.96|0
1638980080000|2021-12-08 16:14:40|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|4241.07|0
1638980090000|2021-12-08 16:14:50|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|4241.17|0
1638980100000|2021-12-08 16:15:00|4241.03|4241.03|4241.14|4241.14|4241.14|4241.14|4240.91|4240.91|0
1638980110000|2021-12-08 16:15:10|4240.47|4240.47|4240.23|4240.23|4240.47|4240.47|4240.23|4240.23|0
1638980120000|2021-12-08 16:15:20|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|4239.56|0
1638980140000|2021-12-08 16:15:40|4238.51|4238.51|4238.15|4238.15|4238.51|4238.51|4238.15|4238.15|0
1638980150000|2021-12-08 16:15:50|4237.1|4237.1|4237.1|4237.1|4237.28|4237.28|4236.93|4236.93|0
1638980180000|2021-12-08 16:16:20|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|4237.45|0
1638980190000|2021-12-08 16:16:30|4236.78|4236.78|4236.63|4236.63|4236.78|4236.78|4236.1|4236.1|0
1638980200000|2021-12-08 16:16:40|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|0
1638980210000|2021-12-08 16:16:50|4236.42|4236.42|4236.31|4236.31|4236.42|4236.42|4236.31|4236.31|0
1638980250000|2021-12-08 16:17:30|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|4236.58|0
1638980260000|2021-12-08 16:17:40|4236.47|4236.47|4236.42|4236.42|4236.47|4236.47|4236.42|4236.42|0
1638980270000|2021-12-08 16:17:50|4235.74|4235.74|4235.04|4235.04|4235.74|4235.74|4234.51|4234.51|0
1638980280000|2021-12-08 16:18:00|4234.92|4234.92|4234.92|4234.92|4234.92|4234.92|4234.92|4234.92|0
1638980290000|2021-12-08 16:18:10|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|4235.1|0
1638980310000|2021-12-08 16:18:30|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|4235.05|0
1638980330000|2021-12-08 16:18:50|4236.1|4236.1|4235.92|4235.92|4236.1|4236.1|4235.92|4235.92|0
1638980350000|2021-12-08 16:19:10|4235.87|4235.87|4236.03|4236.03|4236.03|4236.03|4235.87|4235.87|0
1638980380000|2021-12-08 16:19:40|4235.69|4235.69|4235.75|4235.75|4235.75|4235.75|4235.69|4235.69|0
1638980440000|2021-12-08 16:20:40|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|4235.64|0
1638980450000|2021-12-08 16:20:50|4235.3|4235.3|4237.58|4237.58|4238.46|4238.46|4235.3|4235.3|0
1638980460000|2021-12-08 16:21:00|4237.93|4237.93|4238.11|4238.11|4238.11|4238.11|4237.93|4237.93|0
1638980490000|2021-12-08 16:21:30|4237.58|4237.58|4238.43|4238.43|4238.43|4238.43|4237.58|4237.58|0
1638980510000|2021-12-08 16:21:50|4238.55|4238.55|4238.5|4238.5|4238.55|4238.55|4238.5|4238.5|0
1638980520000|2021-12-08 16:22:00|4238.29|4238.29|4238.24|4238.24|4238.29|4238.29|4238.24|4238.24|0
1638980540000|2021-12-08 16:22:20|4237.36|4237.36|4237.36|4237.36|4237.36|4237.36|4237.36|4237.36|0
1638980560000|2021-12-08 16:22:40|4237.02|4237.02|4236.68|4236.68|4237.02|4237.02|4236.68|4236.68|0
1638980640000|2021-12-08 16:24:00|4236.63|4236.63|4236.63|4236.63|4236.68|4236.68|4236.63|4236.63|0
1638980650000|2021-12-08 16:24:10|4235.96|4235.96|4236.05|4236.05|4236.27|4236.27|4235.96|4235.96|0
1638980660000|2021-12-08 16:24:20|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|4235.93|0
1638980670000|2021-12-08 16:24:30|4236.14|4236.14|4236.19|4236.19|4236.19|4236.19|4236.14|4236.14|0
1638980680000|2021-12-08 16:24:40|4234.79|4234.79|4234.27|4234.27|4234.79|4234.79|4234.27|4234.27|0
1638980690000|2021-12-08 16:24:50|4234.62|4234.62|4234.85|4234.85|4234.97|4234.97|4234.62|4234.62|0
1638980710000|2021-12-08 16:25:10|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|4235.73|0
1638980720000|2021-12-08 16:25:20|4236.4|4236.4|4235.73|4235.73|4236.4|4236.4|4235.73|4235.73|0
1638980730000|2021-12-08 16:25:30|4235.57|4235.57|4236.14|4236.14|4236.14|4236.14|4235.41|4235.41|0
1638980740000|2021-12-08 16:25:40|4235.46|4235.46|4236.14|4236.14|4236.14|4236.14|4235.46|4235.46|0
1638980750000|2021-12-08 16:25:50|4237.89|4237.89|4237.89|4237.89|4237.89|4237.89|4237.89|4237.89|0
1638980760000|2021-12-08 16:26:00|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|4237.22|0
1638980790000|2021-12-08 16:26:30|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|4237.11|0
1638980810000|2021-12-08 16:26:50|4237.27|4237.27|4237.16|4237.16|4237.27|4237.27|4237.16|4237.16|0
1638980820000|2021-12-08 16:27:00|4239.44|4239.44|4239.27|4239.27|4239.44|4239.44|4239.27|4239.27|0
1638980830000|2021-12-08 16:27:10|4238.59|4238.59|4239.27|4239.27|4239.27|4239.27|4238.59|4238.59|0
1638980840000|2021-12-08 16:27:20|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|4241.02|0
1638980870000|2021-12-08 16:27:50|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|4240.97|0
1638980880000|2021-12-08 16:28:00|4241.09|4241.09|4240.68|4240.68|4241.2|4241.2|4240.68|4240.68|0
1638980890000|2021-12-08 16:28:10|4240.56|4240.56|4240.44|4240.44|4240.56|4240.56|4240.44|4240.44|0
1638980900000|2021-12-08 16:28:20|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|4239.77|0
1638980910000|2021-12-08 16:28:30|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|4239.09|0
1638980920000|2021-12-08 16:28:40|4238.42|4238.42|4239.12|4239.12|4239.12|4239.12|4238.42|4238.42|0
1638980930000|2021-12-08 16:28:50|4238.44|4238.44|4238.74|4238.74|4239.41|4239.41|4238.44|4238.44|0
1638980940000|2021-12-08 16:29:00|4238.79|4238.79|4239.41|4239.41|4239.41|4239.41|4238.74|4238.74|0
1638980950000|2021-12-08 16:29:10|4240.09|4240.09|4242.11|4242.11|4242.11|4242.11|4240.09|4240.09|0
1638980960000|2021-12-08 16:29:20|4241.44|4241.44|4240.76|4240.76|4243.47|4243.47|4240.76|4240.76|0
1638980970000|2021-12-08 16:29:30|4240.82|4240.82|4240.82|4240.82|4242.17|4242.17|4240.82|4240.82|0
1638980980000|2021-12-08 16:29:40|4240.7|4240.7|4241.37|4241.37|4241.37|4241.37|4240.7|4240.7|0
1638980990000|2021-12-08 16:29:50|4241.08|4241.08|4241.47|4241.47|4241.47|4241.47|4240.4|4240.4|0
1639037700000|2021-12-09 08:15:00|4189.84|4189.84|4190.87|4190.87|4190.87|4190.87|4189.84|4189.84|0
1639037710000|2021-12-09 08:15:10|4191.75|4191.75|4194.55|4194.55|4196.31|4196.31|4191.75|4191.75|0
1639037720000|2021-12-09 08:15:20|4196.66|4196.66|4196.48|4196.48|4199.46|4199.46|4196.48|4196.48|0
1639037730000|2021-12-09 08:15:30|4196.83|4196.83|4197.53|4197.53|4198.54|4198.54|4196.83|4196.83|0
1639037740000|2021-12-09 08:15:40|4198.24|4198.24|4202.53|4202.53|4202.53|4202.53|4198.24|4198.24|0
1639037750000|2021-12-09 08:15:50|4202.71|4202.71|4202.33|4202.33|4202.71|4202.71|4202.01|4202.01|0
1639037780000|2021-12-09 08:16:20|4200.93|4200.93|4203.51|4203.51|4203.51|4203.51|4200.93|4200.93|0
1639037790000|2021-12-09 08:16:30|4203.63|4203.63|4204.7|4204.7|4205.93|4205.93|4203.63|4203.63|0
1639037800000|2021-12-09 08:16:40|4202.07|4202.07|4200.7|4200.7|4202.07|4202.07|4200.7|4200.7|0
1639037810000|2021-12-09 08:16:50|4201.05|4201.05|4201.22|4201.22|4201.4|4201.4|4201.05|4201.05|0
1639037830000|2021-12-09 08:17:10|4201.9|4201.9|4201.37|4201.37|4201.9|4201.9|4200.14|4200.14|0
1639037840000|2021-12-09 08:17:20|4199.97|4199.97|4199.09|4199.09|4200.67|4200.67|4199.09|4199.09|0
1639037850000|2021-12-09 08:17:30|4198.57|4198.57|4199.09|4199.09|4199.27|4199.27|4198.57|4198.57|0
1639037860000|2021-12-09 08:17:40|4199.44|4199.44|4201.02|4201.02|4201.02|4201.02|4199.44|4199.44|0
1639037870000|2021-12-09 08:17:50|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|0
1639037890000|2021-12-09 08:18:10|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|4201.2|0
1639037900000|2021-12-09 08:18:20|4200.85|4200.85|4201.02|4201.02|4201.02|4201.02|4200.85|4200.85|0
1639037920000|2021-12-09 08:18:40|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|4200.35|0
1639037930000|2021-12-09 08:18:50|4200.7|4200.7|4201.92|4201.92|4201.92|4201.92|4200.02|4200.02|0
1639037940000|2021-12-09 08:19:00|4202.45|4202.45|4202.25|4202.25|4203.3|4203.3|4202.25|4202.25|0
1639037950000|2021-12-09 08:19:10|4202.93|4202.93|4202.57|4202.57|4202.93|4202.93|4202.57|4202.57|0
1639037970000|2021-12-09 08:19:30|4203.45|4203.45|4203.63|4203.63|4203.63|4203.63|4203.28|4203.28|0
1639037980000|2021-12-09 08:19:40|4203.28|4203.28|4202.95|4202.95|4203.28|4203.28|4202.62|4202.62|0
1639037990000|2021-12-09 08:19:50|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|4202.25|0
1639038000000|2021-12-09 08:20:00|4200.9|4200.9|4198.09|4198.09|4200.9|4200.9|4198.09|4198.09|0
1639038010000|2021-12-09 08:20:10|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|4198.27|0
1639038030000|2021-12-09 08:20:30|4198.79|4198.79|4199.14|4199.14|4199.31|4199.31|4198.79|4198.79|0
1639038050000|2021-12-09 08:20:50|4199.32|4199.32|4199.49|4199.49|4199.49|4199.49|4199.32|4199.32|0
1639038060000|2021-12-09 08:21:00|4199.67|4199.67|4200.9|4200.9|4200.9|4200.9|4199.67|4199.67|0
1639038070000|2021-12-09 08:21:10|4201.25|4201.25|4200.37|4200.37|4201.25|4201.25|4200.37|4200.37|0
1639038080000|2021-12-09 08:21:20|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|0
1639038090000|2021-12-09 08:21:30|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|4201.77|0
1639038100000|2021-12-09 08:21:40|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|4201.95|0
1639038120000|2021-12-09 08:22:00|4203.3|4203.3|4204.33|4204.33|4205.73|4205.73|4203.3|4203.3|0
1639038160000|2021-12-09 08:22:40|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|4202.57|0
1639038180000|2021-12-09 08:23:00|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|0
1639038210000|2021-12-09 08:23:30|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|4202.43|0
1639038230000|2021-12-09 08:23:50|4203.48|4203.48|4202.07|4202.07|4203.48|4203.48|4202.07|4202.07|0
1639038240000|2021-12-09 08:24:00|4201.93|4201.93|4203.33|4203.33|4203.33|4203.33|4201.93|4201.93|0
1639038250000|2021-12-09 08:24:10|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|4201.93|0
1639038260000|2021-12-09 08:24:20|4202.1|4202.1|4200.17|4200.17|4202.1|4202.1|4200.17|4200.17|0
1639038270000|2021-12-09 08:24:30|4198.44|4198.44|4198.12|4198.12|4198.44|4198.44|4198.12|4198.12|0
1639038280000|2021-12-09 08:24:40|4197.95|4197.95|4196.9|4196.9|4197.95|4197.95|4196.9|4196.9|0
1639038290000|2021-12-09 08:24:50|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|4196.38|0
1639038320000|2021-12-09 08:25:20|4197.43|4197.43|4196.38|4196.38|4197.43|4197.43|4196.38|4196.38|0
1639038330000|2021-12-09 08:25:30|4196.03|4196.03|4195.05|4195.05|4196.03|4196.03|4194.88|4194.88|0
1639038360000|2021-12-09 08:26:00|4195.23|4195.23|4194.7|4194.7|4195.23|4195.23|4193.82|4193.82|0
1639038370000|2021-12-09 08:26:10|4194.88|4194.88|4195.39|4195.39|4195.55|4195.55|4194.88|4194.88|0
1639038380000|2021-12-09 08:26:20|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|4195.44|0
1639038390000|2021-12-09 08:26:30|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|4193.69|0
1639038400000|2021-12-09 08:26:40|4194.39|4194.39|4194.04|4194.04|4194.39|4194.39|4194.04|4194.04|0
1639038420000|2021-12-09 08:27:00|4193.86|4193.86|4192.99|4192.99|4194.22|4194.22|4192.64|4192.64|0
1639038430000|2021-12-09 08:27:10|4192.64|4192.64|4192.47|4192.47|4192.64|4192.64|4192.47|4192.47|0
1639038440000|2021-12-09 08:27:20|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|4191.77|0
1639038450000|2021-12-09 08:27:30|4192.3|4192.3|4192.3|4192.3|4192.47|4192.47|4192.12|4192.12|0
1639038460000|2021-12-09 08:27:40|4192.47|4192.47|4192.11|4192.11|4192.47|4192.47|4191.95|4191.95|0
1639038470000|2021-12-09 08:27:50|4192.81|4192.81|4192.98|4192.98|4193.16|4193.16|4192.81|4192.81|0
1639038480000|2021-12-09 08:28:00|4194.33|4194.33|4195.11|4195.11|4195.11|4195.11|4194.23|4194.23|0
1639038490000|2021-12-09 08:28:10|4195.21|4195.21|4197.35|4197.35|4197.35|4197.35|4195.21|4195.21|0
1639038500000|2021-12-09 08:28:20|4197.19|4197.19|4197.19|4197.19|4197.37|4197.37|4197.19|4197.19|0
1639038510000|2021-12-09 08:28:30|4197.4|4197.4|4197|4197|4197.4|4197.4|4197|4197|0
1639038520000|2021-12-09 08:28:40|4197.88|4197.88|4198.23|4198.23|4198.23|4198.23|4197.88|4197.88|0
1639038530000|2021-12-09 08:28:50|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|4200.16|0
1639038540000|2021-12-09 08:29:00|4198.75|4198.75|4199.07|4199.07|4199.28|4199.28|4198.75|4198.75|0
1639038550000|2021-12-09 08:29:10|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|4199.22|0
1639038560000|2021-12-09 08:29:20|4199.17|4199.17|4199.34|4199.34|4199.52|4199.52|4199.17|4199.17|0
1639038600000|2021-12-09 08:30:00|4199.17|4199.17|4199.04|4199.04|4200.39|4200.39|4199.04|4199.04|0
1639038610000|2021-12-09 08:30:10|4199.22|4199.22|4198.92|4198.92|4199.22|4199.22|4198.77|4198.77|0
1639038640000|2021-12-09 08:30:40|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|0
1639038650000|2021-12-09 08:30:50|4198.77|4198.77|4195.64|4195.64|4198.77|4198.77|4195.64|4195.64|0
1639038660000|2021-12-09 08:31:00|4194.41|4194.41|4191.81|4191.81|4194.41|4194.41|4191.81|4191.81|0
1639038670000|2021-12-09 08:31:10|4192.16|4192.16|4192.51|4192.51|4192.51|4192.51|4192.16|4192.16|0
1639038680000|2021-12-09 08:31:20|4192.69|4192.69|4193.39|4193.39|4193.39|4193.39|4192.69|4192.69|0
1639038690000|2021-12-09 08:31:30|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|0
1639038700000|2021-12-09 08:31:40|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|4192.69|0
1639038720000|2021-12-09 08:32:00|4191.99|4191.99|4191.46|4191.46|4191.99|4191.99|4191.46|4191.46|0
1639038760000|2021-12-09 08:32:40|4191.79|4191.79|4194.42|4194.42|4194.42|4194.42|4191.79|4191.79|0
1639038800000|2021-12-09 08:33:20|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|4194.59|0
1639038810000|2021-12-09 08:33:30|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|4194.77|0
1639038850000|2021-12-09 08:34:10|4194.65|4194.65|4193.43|4193.43|4194.65|4194.65|4193.43|4193.43|0
1639038860000|2021-12-09 08:34:20|4194.31|4194.31|4194.14|4194.14|4195.54|4195.54|4194.14|4194.14|0
1639038870000|2021-12-09 08:34:30|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|0
1639038880000|2021-12-09 08:34:40|4193.26|4193.26|4193.23|4193.23|4193.43|4193.43|4192.56|4192.56|0
1639038890000|2021-12-09 08:34:50|4191.83|4191.83|4192.53|4192.53|4192.53|4192.53|4191.83|4191.83|0
1639038900000|2021-12-09 08:35:00|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|4191.86|0
1639038910000|2021-12-09 08:35:10|4192.03|4192.03|4191.33|4191.33|4192.03|4192.03|4191.33|4191.33|0
1639038940000|2021-12-09 08:35:40|4192.38|4192.38|4192.21|4192.21|4192.38|4192.38|4192.21|4192.21|0
1639038950000|2021-12-09 08:35:50|4191.85|4191.85|4191.85|4191.85|4192.2|4192.2|4191.85|4191.85|0
1639038960000|2021-12-09 08:36:00|4192.38|4192.38|4192.2|4192.2|4192.38|4192.38|4191.68|4191.68|0
1639038970000|2021-12-09 08:36:10|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|4192.73|0
1639038980000|2021-12-09 08:36:20|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|4191.5|0
1639038990000|2021-12-09 08:36:30|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|4191.99|0
1639039000000|2021-12-09 08:36:40|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|4192.17|0
1639039020000|2021-12-09 08:37:00|4191.82|4191.82|4191.64|4191.64|4191.82|4191.82|4191.64|4191.64|0
1639039030000|2021-12-09 08:37:10|4190.8|4190.8|4189.59|4189.59|4190.8|4190.8|4189.59|4189.59|0
1639039040000|2021-12-09 08:37:20|4189.41|4189.41|4190.64|4190.64|4190.64|4190.64|4189.41|4189.41|0
1639039050000|2021-12-09 08:37:30|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|4190.46|0
1639039060000|2021-12-09 08:37:40|4190.64|4190.64|4189.41|4189.41|4190.64|4190.64|4189.41|4189.41|0
1639039070000|2021-12-09 08:37:50|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|4189.59|0
1639039080000|2021-12-09 08:38:00|4189.06|4189.06|4188.89|4188.89|4189.06|4189.06|4188.54|4188.54|0
1639039090000|2021-12-09 08:38:10|4189.24|4189.24|4189.24|4189.24|4189.24|4189.24|4189.24|4189.24|0
1639039100000|2021-12-09 08:38:20|4189.59|4189.59|4189.58|4189.58|4189.59|4189.59|4189.41|4189.41|0
1639039110000|2021-12-09 08:38:30|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|4190.28|0
1639039130000|2021-12-09 08:38:50|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|4190.8|0
1639039140000|2021-12-09 08:39:00|4190.98|4190.98|4192.09|4192.09|4192.09|4192.09|4190.98|4190.98|0
1639039150000|2021-12-09 08:39:10|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|4192.21|0
1639039170000|2021-12-09 08:39:30|4192.73|4192.73|4191.86|4191.86|4192.73|4192.73|4191.86|4191.86|0
1639039180000|2021-12-09 08:39:40|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|4192.03|0
1639039190000|2021-12-09 08:39:50|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|4192.91|0
1639039200000|2021-12-09 08:40:00|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|4192.38|0
1639039210000|2021-12-09 08:40:10|4192.03|4192.03|4191.68|4191.68|4192.03|4192.03|4191.68|4191.68|0
1639039220000|2021-12-09 08:40:20|4191.86|4191.86|4192.09|4192.09|4192.09|4192.09|4191.86|4191.86|0
1639039240000|2021-12-09 08:40:40|4190.69|4190.69|4190.15|4190.15|4190.69|4190.69|4190.15|4190.15|0
1639039250000|2021-12-09 08:40:50|4190.36|4190.36|4189.47|4189.47|4190.36|4190.36|4189.47|4189.47|0
1639039270000|2021-12-09 08:41:10|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|0
1639039280000|2021-12-09 08:41:20|4187.89|4187.89|4187.77|4187.77|4187.89|4187.89|4187.77|4187.77|0
1639039290000|2021-12-09 08:41:30|4188.3|4188.3|4188.48|4188.48|4188.48|4188.48|4188.3|4188.3|0
1639039300000|2021-12-09 08:41:40|4188.83|4188.83|4189.16|4189.16|4189.16|4189.16|4188.83|4188.83|0
1639039310000|2021-12-09 08:41:50|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|4188.99|0
1639039330000|2021-12-09 08:42:10|4189.52|4189.52|4189.35|4189.35|4189.52|4189.52|4189.35|4189.35|0
1639039340000|2021-12-09 08:42:20|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|0
1639039360000|2021-12-09 08:42:40|4188.42|4188.42|4188.24|4188.24|4188.42|4188.42|4188.24|4188.24|0
1639039380000|2021-12-09 08:43:00|4188.77|4188.77|4189.29|4189.29|4189.29|4189.29|4188.77|4188.77|0
1639039400000|2021-12-09 08:43:20|4188.94|4188.94|4188.42|4188.42|4188.94|4188.94|4188.42|4188.42|0
1639039430000|2021-12-09 08:43:50|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|0
1639039440000|2021-12-09 08:44:00|4188.42|4188.42|4187.01|4187.01|4188.42|4188.42|4187.01|4187.01|0
1639039500000|2021-12-09 08:45:00|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|0
1639039510000|2021-12-09 08:45:10|4187.19|4187.19|4186.49|4186.49|4187.19|4187.19|4186.49|4186.49|0
1639039530000|2021-12-09 08:45:30|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|0
1639039540000|2021-12-09 08:45:40|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|0
1639039550000|2021-12-09 08:45:50|4185.84|4185.84|4185.84|4185.84|4185.84|4185.84|4185.84|4185.84|0
1639039560000|2021-12-09 08:46:00|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|0
1639039600000|2021-12-09 08:46:40|4184.97|4184.97|4184.1|4184.1|4184.97|4184.97|4184.1|4184.1|0
1639039610000|2021-12-09 08:46:50|4184.62|4184.62|4183.95|4183.95|4184.62|4184.62|4183.95|4183.95|0
1639039630000|2021-12-09 08:47:10|4184.12|4184.12|4184.65|4184.65|4184.65|4184.65|4184.12|4184.12|0
1639039650000|2021-12-09 08:47:30|4183.95|4183.95|4183.77|4183.77|4184.12|4184.12|4183.6|4183.6|0
1639039670000|2021-12-09 08:47:50|4182.54|4182.54|4182.02|4182.02|4182.54|4182.54|4182.02|4182.02|0
1639039680000|2021-12-09 08:48:00|4181.78|4181.78|4181.61|4181.61|4181.78|4181.78|4181.61|4181.61|0
1639039690000|2021-12-09 08:48:10|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|4181.49|0
1639039700000|2021-12-09 08:48:20|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|0
1639039710000|2021-12-09 08:48:30|4181.32|4181.32|4180.79|4180.79|4181.32|4181.32|4180.79|4180.79|0
1639039720000|2021-12-09 08:48:40|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|4181.84|0
1639039730000|2021-12-09 08:48:50|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|0
1639039740000|2021-12-09 08:49:00|4180.35|4180.35|4182.12|4182.12|4182.12|4182.12|4180.3|4180.3|0
1639039750000|2021-12-09 08:49:10|4179.49|4179.49|4180.19|4180.19|4180.19|4180.19|4179.49|4179.49|0
1639039760000|2021-12-09 08:49:20|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|0
1639039780000|2021-12-09 08:49:40|4179.84|4179.84|4178.97|4178.97|4179.84|4179.84|4178.79|4178.79|0
1639039790000|2021-12-09 08:49:50|4179.14|4179.14|4179.67|4179.67|4179.67|4179.67|4179.14|4179.14|0
1639039800000|2021-12-09 08:50:00|4179.49|4179.49|4180.72|4180.72|4181.07|4181.07|4179.49|4179.49|0
1639039810000|2021-12-09 08:50:10|4179.67|4179.67|4180.19|4180.19|4180.19|4180.19|4179.67|4179.67|0
1639039820000|2021-12-09 08:50:20|4180.3|4180.3|4180.3|4180.3|4180.3|4180.3|4180.3|4180.3|0
1639039850000|2021-12-09 08:50:50|4180.46|4180.46|4180.11|4180.11|4180.46|4180.46|4180.11|4180.11|0
1639039870000|2021-12-09 08:51:10|4180.28|4180.28|4179.4|4179.4|4180.28|4180.28|4179.4|4179.4|0
1639039880000|2021-12-09 08:51:20|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|4179.05|0
1639039910000|2021-12-09 08:51:50|4178.35|4178.35|4180.78|4180.78|4181.31|4181.31|4178.35|4178.35|0
1639039920000|2021-12-09 08:52:00|4181.46|4181.46|4180.76|4180.76|4181.46|4181.46|4180.76|4180.76|0
1639039940000|2021-12-09 08:52:20|4179|4179|4178.33|4178.33|4179|4179|4178.33|4178.33|0
1639039980000|2021-12-09 08:53:00|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|0
1639039990000|2021-12-09 08:53:10|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|0
1639040000000|2021-12-09 08:53:20|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|4177.33|0
1639040010000|2021-12-09 08:53:30|4178.21|4178.21|4178.38|4178.38|4178.38|4178.38|4178.21|4178.21|0
1639040020000|2021-12-09 08:53:40|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|0
1639040050000|2021-12-09 08:54:10|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|0
1639040060000|2021-12-09 08:54:20|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|0
1639040070000|2021-12-09 08:54:30|4179.26|4179.26|4179.09|4179.09|4179.26|4179.26|4179.09|4179.09|0
1639040080000|2021-12-09 08:54:40|4179.44|4179.44|4178.56|4178.56|4179.44|4179.44|4178.56|4178.56|0
1639040100000|2021-12-09 08:55:00|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|4178.73|4178.73|0
1639040110000|2021-12-09 08:55:10|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|0
1639040170000|2021-12-09 08:56:10|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|0
1639040180000|2021-12-09 08:56:20|4178.91|4178.91|4179.44|4179.44|4179.44|4179.44|4178.91|4178.91|0
1639040190000|2021-12-09 08:56:30|4179.76|4179.76|4179.41|4179.41|4179.76|4179.76|4179.41|4179.41|0
1639040210000|2021-12-09 08:56:50|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|0
1639040220000|2021-12-09 08:57:00|4180.41|4180.41|4179.53|4179.53|4180.41|4180.41|4179.53|4179.53|0
1639040230000|2021-12-09 08:57:10|4180.58|4180.58|4180.41|4180.41|4180.58|4180.58|4180.41|4180.41|0
1639040240000|2021-12-09 08:57:20|4181.81|4181.81|4180.41|4180.41|4181.81|4181.81|4180.41|4180.41|0
1639040260000|2021-12-09 08:57:40|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|0
1639040270000|2021-12-09 08:57:50|4179.88|4179.88|4179.35|4179.35|4179.88|4179.88|4179.35|4179.35|0
1639040280000|2021-12-09 08:58:00|4179.12|4179.12|4176.66|4176.66|4179.12|4179.12|4175.61|4175.61|0
1639040290000|2021-12-09 08:58:10|4175.09|4175.09|4175.26|4175.26|4175.26|4175.26|4174.21|4174.21|0
1639040300000|2021-12-09 08:58:20|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|0
1639040320000|2021-12-09 08:58:40|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|4175.61|0
1639040330000|2021-12-09 08:58:50|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|4175.26|0
1639040340000|2021-12-09 08:59:00|4175.43|4175.43|4174.91|4174.91|4176.66|4176.66|4174.21|4174.21|0
1639040350000|2021-12-09 08:59:10|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|0
1639040360000|2021-12-09 08:59:20|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|0
1639040410000|2021-12-09 09:00:10|4173|4173|4173|4173|4173|4173|4173|4173|0
1639040420000|2021-12-09 09:00:20|4174.41|4174.41|4174.76|4174.76|4174.76|4174.76|4174.41|4174.41|0
1639040430000|2021-12-09 09:00:30|4173.18|4173.18|4173.02|4173.02|4173.18|4173.18|4173.02|4173.02|0
1639040440000|2021-12-09 09:00:40|4172.84|4172.84|4173.02|4173.02|4173.02|4173.02|4172.84|4172.84|0
1639040450000|2021-12-09 09:00:50|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|0
1639040460000|2021-12-09 09:01:00|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|0
1639040470000|2021-12-09 09:01:10|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1639040480000|2021-12-09 09:01:20|4173.37|4173.37|4174.07|4174.07|4174.07|4174.07|4173.37|4173.37|0
1639040500000|2021-12-09 09:01:40|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|0
1639040510000|2021-12-09 09:01:50|4172.84|4172.84|4172.17|4172.17|4172.84|4172.84|4172.17|4172.17|0
1639040520000|2021-12-09 09:02:00|4172.01|4172.01|4171.8|4171.8|4172.01|4172.01|4171.8|4171.8|0
1639040550000|2021-12-09 09:02:30|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|4170.75|0
1639040590000|2021-12-09 09:03:10|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|0
1639040600000|2021-12-09 09:03:20|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|0
1639040620000|2021-12-09 09:03:40|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|4170.44|0
1639040630000|2021-12-09 09:03:50|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|4170.79|0
1639040650000|2021-12-09 09:04:10|4172.54|4172.54|4172.54|4172.54|4172.54|4172.54|4172.54|4172.54|0
1639040670000|2021-12-09 09:04:30|4173.6|4173.6|4172.54|4172.54|4173.6|4173.6|4172.54|4172.54|0
1639040680000|2021-12-09 09:04:40|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|0
1639040740000|2021-12-09 09:05:40|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|0
1639040750000|2021-12-09 09:05:50|4172.9|4172.9|4173.42|4173.42|4173.42|4173.42|4172.9|4172.9|0
1639040760000|2021-12-09 09:06:00|4173.95|4173.95|4174.12|4174.12|4174.12|4174.12|4173.95|4173.95|0
1639040770000|2021-12-09 09:06:10|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|0
1639040820000|2021-12-09 09:07:00|4174.62|4174.62|4174.74|4174.74|4174.74|4174.74|4174.62|4174.62|0
1639040830000|2021-12-09 09:07:10|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|0
1639040870000|2021-12-09 09:07:50|4172.64|4172.64|4172.29|4172.29|4172.64|4172.64|4171.76|4171.76|0
1639040890000|2021-12-09 09:08:10|4171.61|4171.61|4172.4|4172.4|4172.81|4172.81|4171.61|4171.61|0
1639040910000|2021-12-09 09:08:30|4172.55|4172.55|4173.43|4173.43|4173.43|4173.43|4172.55|4172.55|0
1639040920000|2021-12-09 09:08:40|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|0
1639040960000|2021-12-09 09:09:20|4174.65|4174.65|4172.67|4172.67|4174.65|4174.65|4172.67|4172.67|0
1639040970000|2021-12-09 09:09:30|4172.85|4172.85|4171.79|4171.79|4172.85|4172.85|4171.79|4171.79|0
1639040980000|2021-12-09 09:09:40|4172.47|4172.47|4172.82|4172.82|4172.82|4172.82|4172.47|4172.47|0
1639041010000|2021-12-09 09:10:10|4172.99|4172.99|4172.77|4172.77|4172.99|4172.99|4172.42|4172.42|0
1639041020000|2021-12-09 09:10:20|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|0
1639041030000|2021-12-09 09:10:30|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|0
1639041050000|2021-12-09 09:10:50|4174.17|4174.17|4175.53|4175.53|4175.53|4175.53|4174.17|4174.17|0
1639041060000|2021-12-09 09:11:00|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|0
1639041070000|2021-12-09 09:11:10|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|4176.4|0
1639041090000|2021-12-09 09:11:30|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|0
1639041100000|2021-12-09 09:11:40|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|0
1639041120000|2021-12-09 09:12:00|4175.7|4175.7|4176.23|4176.23|4176.93|4176.93|4175.7|4175.7|0
1639041130000|2021-12-09 09:12:10|4177.98|4177.98|4178.27|4178.27|4178.27|4178.27|4177.98|4177.98|0
1639041160000|2021-12-09 09:12:40|4178.95|4178.95|4178.27|4178.27|4178.95|4178.95|4178.27|4178.27|0
1639041170000|2021-12-09 09:12:50|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|4178.45|0
1639041190000|2021-12-09 09:13:10|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|4178.62|0
1639041200000|2021-12-09 09:13:20|4178.8|4178.8|4178.8|4178.8|4179.33|4179.33|4178.8|4178.8|0
1639041210000|2021-12-09 09:13:30|4180.03|4180.03|4181.25|4181.25|4181.25|4181.25|4180.03|4180.03|0
1639041250000|2021-12-09 09:14:10|4181.96|4181.96|4181.08|4181.08|4181.96|4181.96|4181.08|4181.08|0
1639041260000|2021-12-09 09:14:20|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|4181.96|0
1639041270000|2021-12-09 09:14:30|4181.28|4181.28|4177.9|4177.9|4181.28|4181.28|4177.9|4177.9|0
1639041290000|2021-12-09 09:14:50|4179.25|4179.25|4178.58|4178.58|4179.25|4179.25|4178.58|4178.58|0
1639041300000|2021-12-09 09:15:00|4178.75|4178.75|4178.4|4178.4|4179.1|4179.1|4178.23|4178.23|0
1639041310000|2021-12-09 09:15:10|4178.93|4178.93|4178.23|4178.23|4178.93|4178.93|4178.23|4178.23|0
1639041320000|2021-12-09 09:15:20|4177.88|4177.88|4177.18|4177.18|4177.88|4177.88|4177.18|4177.18|0
1639041350000|2021-12-09 09:15:50|4176.3|4176.3|4177.35|4177.35|4177.35|4177.35|4176.3|4176.3|0
1639041370000|2021-12-09 09:16:10|4177.23|4177.23|4179.51|4179.51|4179.51|4179.51|4177.23|4177.23|0
1639041380000|2021-12-09 09:16:20|4178.46|4178.46|4179.34|4179.34|4179.34|4179.34|4178.46|4178.46|0
1639041390000|2021-12-09 09:16:30|4179.51|4179.51|4179.69|4179.69|4179.69|4179.69|4179.51|4179.51|0
1639041400000|2021-12-09 09:16:40|4181.04|4181.04|4180.28|4180.28|4181.16|4181.16|4180.28|4180.28|0
1639041410000|2021-12-09 09:16:50|4181.33|4181.33|4180.63|4180.63|4181.33|4181.33|4180.63|4180.63|0
1639041420000|2021-12-09 09:17:00|4181.51|4181.51|4181.51|4181.51|4182.03|4182.03|4181.51|4181.51|0
1639041430000|2021-12-09 09:17:10|4182.21|4182.21|4181.16|4181.16|4182.21|4182.21|4181.16|4181.16|0
1639041440000|2021-12-09 09:17:20|4179.75|4179.75|4179.08|4179.08|4179.75|4179.75|4178.9|4178.9|0
1639041450000|2021-12-09 09:17:30|4179.25|4179.25|4179.78|4179.78|4179.78|4179.78|4178.73|4178.73|0
1639041460000|2021-12-09 09:17:40|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|0
1639041480000|2021-12-09 09:18:00|4178.9|4178.9|4179.25|4179.25|4179.25|4179.25|4178.9|4178.9|0
1639041490000|2021-12-09 09:18:10|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|4179.42|0
1639041520000|2021-12-09 09:18:40|4178.01|4178.01|4178.54|4178.54|4178.54|4178.54|4178.01|4178.01|0
1639041540000|2021-12-09 09:19:00|4178.89|4178.89|4178.89|4178.89|4178.89|4178.89|4178.89|4178.89|0
1639041550000|2021-12-09 09:19:10|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|0
1639041560000|2021-12-09 09:19:20|4179.59|4179.59|4179.24|4179.24|4179.59|4179.59|4179.24|4179.24|0
1639041570000|2021-12-09 09:19:30|4180.29|4180.29|4179.59|4179.59|4180.29|4180.29|4179.59|4179.59|0
1639041580000|2021-12-09 09:19:40|4180.12|4180.12|4179.59|4179.59|4180.12|4180.12|4179.59|4179.59|0
1639041590000|2021-12-09 09:19:50|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|4180.12|0
1639041600000|2021-12-09 09:20:00|4180.75|4180.75|4180.75|4180.75|4180.8|4180.8|4180.75|4180.75|0
1639041620000|2021-12-09 09:20:20|4180.86|4180.86|4181.12|4181.12|4181.12|4181.12|4180.8|4180.8|0
1639041630000|2021-12-09 09:20:30|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|4179.89|0
1639041640000|2021-12-09 09:20:40|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|0
1639041650000|2021-12-09 09:20:50|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|0
1639041660000|2021-12-09 09:21:00|4180.5|4180.5|4180.39|4180.39|4180.62|4180.62|4180.39|4180.39|0
1639041670000|2021-12-09 09:21:10|4180.62|4180.62|4179.34|4179.34|4180.62|4180.62|4179.34|4179.34|0
1639041700000|2021-12-09 09:21:40|4179.86|4179.86|4180.39|4180.39|4180.39|4180.39|4179.69|4179.69|0
1639041710000|2021-12-09 09:21:50|4180.51|4180.51|4179.81|4179.81|4180.86|4180.86|4179.81|4179.81|0
1639041720000|2021-12-09 09:22:00|4179.98|4179.98|4180.16|4180.16|4180.33|4180.33|4179.98|4179.98|0
1639041730000|2021-12-09 09:22:10|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|4180.68|0
1639041740000|2021-12-09 09:22:20|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|0
1639041760000|2021-12-09 09:22:40|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|0
1639041770000|2021-12-09 09:22:50|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|0
1639041790000|2021-12-09 09:23:10|4180.27|4180.27|4180.98|4180.98|4181.5|4181.5|4180.27|4180.27|0
1639041800000|2021-12-09 09:23:20|4181.33|4181.33|4181.15|4181.15|4181.33|4181.33|4181.15|4181.15|0
1639041820000|2021-12-09 09:23:40|4181.33|4181.33|4182.42|4182.42|4182.42|4182.42|4181.33|4181.33|0
1639041840000|2021-12-09 09:24:00|4181.55|4181.55|4182.42|4182.42|4182.42|4182.42|4181.55|4181.55|0
1639041850000|2021-12-09 09:24:10|4182.07|4182.07|4181.55|4181.55|4182.07|4182.07|4181.55|4181.55|0
1639041860000|2021-12-09 09:24:20|4181.72|4181.72|4181.57|4181.57|4182.25|4182.25|4181.57|4181.57|0
1639041870000|2021-12-09 09:24:30|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|4181.25|0
1639041880000|2021-12-09 09:24:40|4180.89|4180.89|4180.89|4180.89|4180.89|4180.89|4180.89|4180.89|0
1639041900000|2021-12-09 09:25:00|4180.72|4180.72|4180.02|4180.02|4180.72|4180.72|4180.02|4180.02|0
1639041910000|2021-12-09 09:25:10|4180.72|4180.72|4181.05|4181.05|4181.05|4181.05|4180.72|4180.72|0
1639041920000|2021-12-09 09:25:20|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|4181.57|0
1639041930000|2021-12-09 09:25:30|4181.4|4181.4|4181.05|4181.05|4181.4|4181.4|4180.87|4180.87|0
1639041940000|2021-12-09 09:25:40|4180.7|4180.7|4180.87|4180.87|4180.87|4180.87|4180.7|4180.7|0
1639041960000|2021-12-09 09:26:00|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|0
1639042000000|2021-12-09 09:26:40|4180.37|4180.37|4180.37|4180.37|4180.37|4180.37|4180.37|4180.37|0
1639042010000|2021-12-09 09:26:50|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|0
1639042020000|2021-12-09 09:27:00|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|0
1639042070000|2021-12-09 09:27:50|4181.25|4181.25|4180.72|4180.72|4181.25|4181.25|4180.72|4180.72|0
1639042080000|2021-12-09 09:28:00|4181.07|4181.07|4180.19|4180.19|4181.07|4181.07|4180.19|4180.19|0
1639042090000|2021-12-09 09:28:10|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|0
1639042100000|2021-12-09 09:28:20|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|0
1639042110000|2021-12-09 09:28:30|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|4180.55|0
1639042130000|2021-12-09 09:28:50|4180.66|4180.66|4180.66|4180.66|4180.66|4180.66|4180.66|4180.66|0
1639042140000|2021-12-09 09:29:00|4180.84|4180.84|4181.07|4181.07|4181.07|4181.07|4180.72|4180.72|0
1639042150000|2021-12-09 09:29:10|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|4181.77|4181.77|0
1639042160000|2021-12-09 09:29:20|4182.3|4182.3|4183.13|4183.13|4183.13|4183.13|4182.3|4182.3|0
1639042180000|2021-12-09 09:29:40|4184.18|4184.18|4182.78|4182.78|4184.18|4184.18|4182.78|4182.78|0
1639042200000|2021-12-09 09:30:00|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|4181.91|0
1639042210000|2021-12-09 09:30:10|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|0
1639042220000|2021-12-09 09:30:20|4182.31|4182.31|4181.44|4181.44|4182.31|4182.31|4181.44|4181.44|0
1639042240000|2021-12-09 09:30:40|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|4181.59|0
1639042260000|2021-12-09 09:31:00|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|4181.83|0
1639042270000|2021-12-09 09:31:10|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|0
1639042280000|2021-12-09 09:31:20|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|4182.53|0
1639042300000|2021-12-09 09:31:40|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1639042340000|2021-12-09 09:32:20|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|4182.36|0
1639042350000|2021-12-09 09:32:30|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|4183.06|0
1639042380000|2021-12-09 09:33:00|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|0
1639042390000|2021-12-09 09:33:10|4183.23|4183.23|4182.02|4182.02|4183.23|4183.23|4182.02|4182.02|0
1639042400000|2021-12-09 09:33:20|4182.14|4182.14|4182.26|4182.26|4182.26|4182.26|4181.9|4181.9|0
1639042410000|2021-12-09 09:33:30|4181.58|4181.58|4181.46|4181.46|4181.58|4181.58|4181.46|4181.46|0
1639042450000|2021-12-09 09:34:10|4181.64|4181.64|4181.46|4181.46|4181.64|4181.64|4181.46|4181.46|0
1639042460000|2021-12-09 09:34:20|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|4181.34|0
1639042480000|2021-12-09 09:34:40|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|0
1639042490000|2021-12-09 09:34:50|4180.99|4180.99|4180.99|4180.99|4180.99|4180.99|4180.99|4180.99|0
1639042500000|2021-12-09 09:35:00|4181.87|4181.87|4181.7|4181.7|4183.1|4183.1|4181.7|4181.7|0
1639042510000|2021-12-09 09:35:10|4181.52|4181.52|4182.05|4182.05|4182.05|4182.05|4181.52|4181.52|0
1639042520000|2021-12-09 09:35:20|4182.4|4182.4|4182.75|4182.75|4182.75|4182.75|4182.4|4182.4|0
1639042530000|2021-12-09 09:35:30|4183.1|4183.1|4183.1|4183.1|4183.62|4183.62|4183.1|4183.1|0
1639042540000|2021-12-09 09:35:40|4183.27|4183.27|4182.92|4182.92|4183.27|4183.27|4182.92|4182.92|0
1639042550000|2021-12-09 09:35:50|4183.62|4183.62|4183.8|4183.8|4183.8|4183.8|4183.62|4183.62|0
1639042560000|2021-12-09 09:36:00|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|4183.45|0
1639042570000|2021-12-09 09:36:10|4182.92|4182.92|4183.62|4183.62|4183.62|4183.62|4182.75|4182.75|0
1639042580000|2021-12-09 09:36:20|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|0
1639042590000|2021-12-09 09:36:30|4183.1|4183.1|4185.13|4185.13|4185.13|4185.13|4183.1|4183.1|0
1639042600000|2021-12-09 09:36:40|4184.77|4184.77|4184.95|4184.95|4184.95|4184.95|4184.77|4184.77|0
1639042610000|2021-12-09 09:36:50|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|4185.3|0
1639042620000|2021-12-09 09:37:00|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|4184.25|0
1639042640000|2021-12-09 09:37:20|4183.37|4183.37|4182.29|4182.29|4183.37|4183.37|4181.64|4181.64|0
1639042650000|2021-12-09 09:37:30|4182.64|4182.64|4182.93|4182.93|4182.93|4182.93|4182.46|4182.46|0
1639042680000|2021-12-09 09:38:00|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|0
1639042690000|2021-12-09 09:38:10|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|0
1639042710000|2021-12-09 09:38:30|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|0
1639042720000|2021-12-09 09:38:40|4183.81|4183.81|4183.98|4183.98|4183.98|4183.98|4183.81|4183.81|0
1639042820000|2021-12-09 09:40:20|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|0
1639042830000|2021-12-09 09:40:30|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|4183.46|0
1639042840000|2021-12-09 09:40:40|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|4183.63|0
1639042870000|2021-12-09 09:41:10|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1639042880000|2021-12-09 09:41:20|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|0
1639042900000|2021-12-09 09:41:40|4182.78|4182.78|4182.9|4182.9|4182.9|4182.9|4182.78|4182.78|0
1639042930000|2021-12-09 09:42:10|4183.42|4183.42|4183.6|4183.6|4183.6|4183.6|4183.42|4183.42|0
1639042940000|2021-12-09 09:42:20|4183.71|4183.71|4183.73|4183.73|4184.06|4184.06|4183.71|4183.71|0
1639042950000|2021-12-09 09:42:30|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|4183.61|0
1639042970000|2021-12-09 09:42:50|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|0
1639042980000|2021-12-09 09:43:00|4183.89|4183.89|4184.59|4184.59|4184.59|4184.59|4183.89|4183.89|0
1639042990000|2021-12-09 09:43:10|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|0
1639043000000|2021-12-09 09:43:20|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|4184.95|0
1639043020000|2021-12-09 09:43:40|4185.62|4185.62|4185.27|4185.27|4185.62|4185.62|4185.27|4185.27|0
1639043030000|2021-12-09 09:43:50|4185.62|4185.62|4186.44|4186.44|4186.67|4186.67|4185.62|4185.62|0
1639043040000|2021-12-09 09:44:00|4186.61|4186.61|4186.79|4186.79|4186.79|4186.79|4186.44|4186.44|0
1639043050000|2021-12-09 09:44:10|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|4187.49|0
1639043060000|2021-12-09 09:44:20|4188.02|4188.02|4188.54|4188.54|4188.54|4188.54|4188.02|4188.02|0
1639043070000|2021-12-09 09:44:30|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|0
1639043080000|2021-12-09 09:44:40|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|4188.19|0
1639043090000|2021-12-09 09:44:50|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|0
1639043110000|2021-12-09 09:45:10|4188.54|4188.54|4187.84|4187.84|4188.54|4188.54|4187.84|4187.84|0
1639043130000|2021-12-09 09:45:30|4185.04|4185.04|4185.74|4185.74|4186.61|4186.61|4185.04|4185.04|0
1639043150000|2021-12-09 09:45:50|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4185.39|4185.39|0
1639043170000|2021-12-09 09:46:10|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|4185.56|0
1639043180000|2021-12-09 09:46:20|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|0
1639043190000|2021-12-09 09:46:30|4186.44|4186.44|4187.14|4187.14|4187.14|4187.14|4186.44|4186.44|0
1639043200000|2021-12-09 09:46:40|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|4186.96|0
1639043220000|2021-12-09 09:47:00|4186.61|4186.61|4186.61|4186.61|4186.61|4186.61|4186.61|4186.61|0
1639043250000|2021-12-09 09:47:30|4186.96|4186.96|4186.64|4186.64|4186.96|4186.96|4186.64|4186.64|0
1639043280000|2021-12-09 09:48:00|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|0
1639043290000|2021-12-09 09:48:10|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|0
1639043300000|2021-12-09 09:48:20|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|0
1639043340000|2021-12-09 09:49:00|4184.5|4184.5|4184.5|4184.5|4184.5|4184.5|4184.5|4184.5|0
1639043360000|2021-12-09 09:49:20|4185.03|4185.03|4185.2|4185.2|4185.2|4185.2|4185.03|4185.03|0
1639043370000|2021-12-09 09:49:30|4184.5|4184.5|4185.38|4185.38|4185.38|4185.38|4184.5|4184.5|0
1639043380000|2021-12-09 09:49:40|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|4185.55|0
1639043390000|2021-12-09 09:49:50|4185.9|4185.9|4186.58|4186.58|4186.58|4186.58|4185.9|4185.9|0
1639043400000|2021-12-09 09:50:00|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|0
1639043480000|2021-12-09 09:51:20|4187.63|4187.63|4187.63|4187.63|4187.63|4187.63|4187.63|4187.63|0
1639043490000|2021-12-09 09:51:30|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|4187.81|0
1639043510000|2021-12-09 09:51:50|4187.28|4187.28|4186.93|4186.93|4187.28|4187.28|4186.93|4186.93|0
1639043540000|2021-12-09 09:52:20|4187.98|4187.98|4187.98|4187.98|4187.98|4187.98|4187.98|4187.98|0
1639043550000|2021-12-09 09:52:30|4189.03|4189.03|4188.68|4188.68|4189.03|4189.03|4188.68|4188.68|0
1639043560000|2021-12-09 09:52:40|4189.21|4189.21|4189.03|4189.03|4189.21|4189.21|4189.03|4189.03|0
1639043570000|2021-12-09 09:52:50|4189.21|4189.21|4189.21|4189.21|4189.21|4189.21|4189.21|4189.21|0
1639043600000|2021-12-09 09:53:20|4188.68|4188.68|4189.03|4189.03|4189.03|4189.03|4188.68|4188.68|0
1639043620000|2021-12-09 09:53:40|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|4188.36|0
1639043660000|2021-12-09 09:54:20|4188.24|4188.24|4188.24|4188.24|4188.24|4188.24|4188.24|4188.24|0
1639043670000|2021-12-09 09:54:30|4188.57|4188.57|4188.57|4188.57|4188.57|4188.57|4188.57|4188.57|0
1639043680000|2021-12-09 09:54:40|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|4187.89|0
1639043710000|2021-12-09 09:55:10|4188.42|4188.42|4189.3|4189.3|4189.82|4189.82|4188.42|4188.42|0
1639043720000|2021-12-09 09:55:20|4188.94|4188.94|4189.12|4189.12|4189.12|4189.12|4188.94|4188.94|0
1639043730000|2021-12-09 09:55:30|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|4188.77|0
1639043740000|2021-12-09 09:55:40|4189.65|4189.65|4190.17|4190.17|4190.85|4190.85|4189.65|4189.65|0
1639043750000|2021-12-09 09:55:50|4190|4190|4189.82|4189.82|4190|4190|4189.82|4189.82|0
1639043760000|2021-12-09 09:56:00|4189.3|4189.3|4188.62|4188.62|4189.3|4189.3|4188.62|4188.62|0
1639043780000|2021-12-09 09:56:20|4188.79|4188.79|4189.44|4189.44|4189.44|4189.44|4188.79|4188.79|0
1639043790000|2021-12-09 09:56:30|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|4189.61|0
1639043800000|2021-12-09 09:56:40|4189.44|4189.44|4188.56|4188.56|4189.44|4189.44|4188.56|4188.56|0
1639043810000|2021-12-09 09:56:50|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|4188.72|0
1639043830000|2021-12-09 09:57:10|4188.55|4188.55|4188.37|4188.37|4188.55|4188.55|4188.02|4188.02|0
1639043860000|2021-12-09 09:57:40|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|4188.02|0
1639043870000|2021-12-09 09:57:50|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|4188.2|0
1639043880000|2021-12-09 09:58:00|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|4188.37|0
1639043890000|2021-12-09 09:58:10|4188.2|4188.2|4188.02|4188.02|4188.2|4188.2|4187.32|4187.32|0
1639043910000|2021-12-09 09:58:30|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|4187.5|0
1639043920000|2021-12-09 09:58:40|4186.97|4186.97|4187.15|4187.15|4187.15|4187.15|4186.97|4186.97|0
1639043930000|2021-12-09 09:58:50|4186.8|4186.8|4186.8|4186.8|4186.8|4186.8|4186.62|4186.62|0
1639043950000|2021-12-09 09:59:10|4185.92|4185.92|4186.97|4186.97|4186.97|4186.97|4185.92|4185.92|0
1639043960000|2021-12-09 09:59:20|4187.32|4187.32|4186.97|4186.97|4187.32|4187.32|4186.97|4186.97|0
1639043970000|2021-12-09 09:59:30|4186.8|4186.8|4186.97|4186.97|4186.97|4186.97|4186.8|4186.8|0
1639043980000|2021-12-09 09:59:40|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|4187.09|0
1639044000000|2021-12-09 10:00:00|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|4186.94|0
1639044020000|2021-12-09 10:00:20|4186.71|4186.71|4187.23|4187.23|4187.23|4187.23|4186.71|4186.71|0
1639044030000|2021-12-09 10:00:30|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4186.88|4186.88|0
1639044040000|2021-12-09 10:00:40|4188.08|4188.08|4188.43|4188.43|4188.43|4188.43|4188.08|4188.08|0
1639044050000|2021-12-09 10:00:50|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|0
1639044060000|2021-12-09 10:01:00|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|4188.26|0
1639044070000|2021-12-09 10:01:10|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|4187.91|0
1639044080000|2021-12-09 10:01:20|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|4188.14|0
1639044100000|2021-12-09 10:01:40|4188.49|4188.49|4189.02|4189.02|4189.19|4189.19|4188.49|4188.49|0
1639044110000|2021-12-09 10:01:50|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|4188.49|0
1639044120000|2021-12-09 10:02:00|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|4189.02|0
1639044130000|2021-12-09 10:02:10|4189.19|4189.19|4188.84|4188.84|4189.19|4189.19|4188.67|4188.67|0
1639044140000|2021-12-09 10:02:20|4189|4189|4189|4189|4189|4189|4189|4189|0
1639044160000|2021-12-09 10:02:40|4188.47|4188.47|4187.45|4187.45|4188.47|4188.47|4187.45|4187.45|0
1639044180000|2021-12-09 10:03:00|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|4187.1|0
1639044190000|2021-12-09 10:03:10|4187.45|4187.45|4186.95|4186.95|4187.45|4187.45|4186.77|4186.77|0
1639044200000|2021-12-09 10:03:20|4186.74|4186.74|4181.9|4181.9|4186.74|4186.74|4181.9|4181.9|0
1639044210000|2021-12-09 10:03:30|4182.07|4182.07|4181.06|4181.06|4182.07|4182.07|4180.71|4180.71|0
1639044220000|2021-12-09 10:03:40|4180.71|4180.71|4176.91|4176.91|4180.71|4180.71|4176.91|4176.91|0
1639044230000|2021-12-09 10:03:50|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|0
1639044240000|2021-12-09 10:04:00|4177.43|4177.43|4177.08|4177.08|4177.43|4177.43|4176.03|4176.03|0
1639044250000|2021-12-09 10:04:10|4177.26|4177.26|4177.14|4177.14|4177.26|4177.26|4177.14|4177.14|0
1639044260000|2021-12-09 10:04:20|4177.84|4177.84|4176.41|4176.41|4178.02|4178.02|4175.21|4175.21|0
1639044270000|2021-12-09 10:04:30|4176.57|4176.57|4176.52|4176.52|4177.39|4177.39|4176.52|4176.52|0
1639044300000|2021-12-09 10:05:00|4176.69|4176.69|4177.38|4177.38|4177.39|4177.39|4176.69|4176.69|0
1639044310000|2021-12-09 10:05:10|4177.5|4177.5|4177.79|4177.79|4177.79|4177.79|4177.5|4177.5|0
1639044320000|2021-12-09 10:05:20|4178.47|4178.47|4178.47|4178.47|4178.47|4178.47|4178.47|4178.47|0
1639044330000|2021-12-09 10:05:30|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|4177.42|0
1639044340000|2021-12-09 10:05:40|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|4177.05|0
1639044370000|2021-12-09 10:06:10|4176.35|4176.35|4175.82|4175.82|4176.35|4176.35|4175.82|4175.82|0
1639044400000|2021-12-09 10:06:40|4176.52|4176.52|4175.47|4175.47|4176.52|4176.52|4175.47|4175.47|0
1639044440000|2021-12-09 10:07:20|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|4175.99|0
1639044450000|2021-12-09 10:07:30|4176.7|4176.7|4177.22|4177.22|4177.22|4177.22|4176.7|4176.7|0
1639044480000|2021-12-09 10:08:00|4175.87|4175.87|4176.57|4176.57|4176.57|4176.57|4175.87|4175.87|0
1639044490000|2021-12-09 10:08:10|4175.34|4175.34|4175.52|4175.52|4176.4|4176.4|4175.34|4175.34|0
1639044500000|2021-12-09 10:08:20|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|0
1639044510000|2021-12-09 10:08:30|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|0
1639044530000|2021-12-09 10:08:50|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|0
1639044540000|2021-12-09 10:09:00|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|0
1639044570000|2021-12-09 10:09:30|4174.06|4174.06|4174.93|4174.93|4174.93|4174.93|4174.06|4174.06|0
1639044580000|2021-12-09 10:09:40|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|0
1639044600000|2021-12-09 10:10:00|4175.43|4175.43|4175.43|4175.43|4175.43|4175.43|4175.43|4175.43|0
1639044640000|2021-12-09 10:10:40|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|4175.55|0
1639044650000|2021-12-09 10:10:50|4174.5|4174.5|4172.22|4172.22|4174.5|4174.5|4172.22|4172.22|0
1639044660000|2021-12-09 10:11:00|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|0
1639044670000|2021-12-09 10:11:10|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|0
1639044700000|2021-12-09 10:11:40|4174.15|4174.15|4173.8|4173.8|4174.15|4174.15|4173.8|4173.8|0
1639044750000|2021-12-09 10:12:30|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|0
1639044770000|2021-12-09 10:12:50|4173.45|4173.45|4172.4|4172.4|4173.45|4173.45|4172.4|4172.4|0
1639044780000|2021-12-09 10:13:00|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|0
1639044800000|2021-12-09 10:13:20|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1639044810000|2021-12-09 10:13:30|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|4173.76|0
1639044820000|2021-12-09 10:13:40|4173.59|4173.59|4172.32|4172.32|4173.59|4173.59|4172.32|4172.32|0
1639044840000|2021-12-09 10:14:00|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|0
1639044850000|2021-12-09 10:14:10|4171.46|4171.46|4172.51|4172.51|4172.69|4172.69|4171.46|4171.46|0
1639044880000|2021-12-09 10:14:40|4172.78|4172.78|4172.83|4172.83|4172.88|4172.88|4172.78|4172.78|0
1639044890000|2021-12-09 10:14:50|4173.53|4173.53|4173.43|4173.43|4173.53|4173.53|4173.43|4173.43|0
1639044900000|2021-12-09 10:15:00|4173.37|4173.37|4173.37|4173.37|4173.43|4173.43|4173.37|4173.37|0
1639044910000|2021-12-09 10:15:10|4174.42|4174.42|4172.67|4172.67|4174.42|4174.42|4172.67|4172.67|0
1639044920000|2021-12-09 10:15:20|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|0
1639044930000|2021-12-09 10:15:30|4173.37|4173.37|4174.25|4174.25|4174.25|4174.25|4173.37|4173.37|0
1639044960000|2021-12-09 10:16:00|4174.92|4174.92|4176.32|4176.32|4176.32|4176.32|4174.92|4174.92|0
1639044970000|2021-12-09 10:16:10|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|0
1639044990000|2021-12-09 10:16:30|4176.49|4176.49|4176.23|4176.23|4176.75|4176.75|4176.23|4176.23|0
1639045020000|2021-12-09 10:17:00|4176.38|4176.38|4176.38|4176.38|4176.38|4176.38|4176.38|4176.38|0
1639045060000|2021-12-09 10:17:40|4176.73|4176.73|4176.73|4176.73|4176.73|4176.73|4176.73|4176.73|0
1639045090000|2021-12-09 10:18:10|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|0
1639045100000|2021-12-09 10:18:20|4176.9|4176.9|4176.2|4176.2|4176.9|4176.9|4176.2|4176.2|0
1639045110000|2021-12-09 10:18:30|4176.36|4176.36|4173.21|4173.21|4176.36|4176.36|4172.86|4172.86|0
1639045120000|2021-12-09 10:18:40|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|0
1639045130000|2021-12-09 10:18:50|4174.61|4174.61|4174.08|4174.08|4174.61|4174.61|4174.08|4174.08|0
1639045150000|2021-12-09 10:19:10|4173.73|4173.73|4172.15|4172.15|4173.73|4173.73|4171.63|4171.63|0
1639045160000|2021-12-09 10:19:20|4172.33|4172.33|4173.38|4173.38|4173.38|4173.38|4172.33|4172.33|0
1639045180000|2021-12-09 10:19:40|4173.56|4173.56|4173.38|4173.38|4173.56|4173.56|4173.38|4173.38|0
1639045190000|2021-12-09 10:19:50|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|0
1639045220000|2021-12-09 10:20:20|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|0
1639045260000|2021-12-09 10:21:00|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|0
1639045290000|2021-12-09 10:21:30|4174|4174|4175.21|4175.21|4175.21|4175.21|4174|4174|0
1639045320000|2021-12-09 10:22:00|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|0
1639045340000|2021-12-09 10:22:20|4174.64|4174.64|4175.32|4175.32|4175.32|4175.32|4174.64|4174.64|0
1639045350000|2021-12-09 10:22:30|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|4175.58|0
1639045370000|2021-12-09 10:22:50|4176.81|4176.81|4177.59|4177.59|4177.59|4177.59|4176.81|4176.81|0
1639045390000|2021-12-09 10:23:10|4177.44|4177.44|4177.44|4177.44|4177.44|4177.44|4177.44|4177.44|0
1639045450000|2021-12-09 10:24:10|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|4176.77|0
1639045460000|2021-12-09 10:24:20|4176.94|4176.94|4177.12|4177.12|4177.12|4177.12|4176.94|4176.94|0
1639045470000|2021-12-09 10:24:30|4178|4178|4178|4178|4178|4178|4178|4178|0
1639045490000|2021-12-09 10:24:50|4178.35|4178.35|4178.35|4178.35|4178.35|4178.35|4178.35|4178.35|0
1639045540000|2021-12-09 10:25:40|4179.57|4179.57|4179.4|4179.4|4179.57|4179.57|4178.87|4178.87|0
1639045580000|2021-12-09 10:26:20|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|4179.93|0
1639045590000|2021-12-09 10:26:30|4180.8|4180.8|4180.96|4180.96|4180.96|4180.96|4180.8|4180.8|0
1639045600000|2021-12-09 10:26:40|4181.14|4181.14|4182.29|4182.29|4182.29|4182.29|4180.26|4180.26|0
1639045610000|2021-12-09 10:26:50|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|4182.96|0
1639045620000|2021-12-09 10:27:00|4183.84|4183.84|4184.19|4184.19|4184.19|4184.19|4183.84|4183.84|0
1639045630000|2021-12-09 10:27:10|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|0
1639045640000|2021-12-09 10:27:20|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|0
1639045650000|2021-12-09 10:27:30|4182.11|4182.11|4182.12|4182.12|4182.64|4182.64|4182.11|4182.11|0
1639045660000|2021-12-09 10:27:40|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|0
1639045720000|2021-12-09 10:28:40|4182.82|4182.82|4182.47|4182.47|4182.82|4182.82|4181.95|4181.95|0
1639045730000|2021-12-09 10:28:50|4182.24|4182.24|4182.59|4182.59|4182.59|4182.59|4182.24|4182.24|0
1639045740000|2021-12-09 10:29:00|4182.94|4182.94|4182.24|4182.24|4182.94|4182.94|4182.24|4182.24|0
1639045770000|2021-12-09 10:29:30|4182.4|4182.4|4182.4|4182.4|4182.4|4182.4|4182.4|4182.4|0
1639045780000|2021-12-09 10:29:40|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|0
1639045790000|2021-12-09 10:29:50|4182.23|4182.23|4182.75|4182.75|4182.75|4182.75|4182.23|4182.23|0
1639045800000|2021-12-09 10:30:00|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|4183.28|0
1639045810000|2021-12-09 10:30:10|4183.8|4183.8|4183.8|4183.8|4184.86|4184.86|4183.8|4183.8|0
1639045820000|2021-12-09 10:30:20|4183.95|4183.95|4183.43|4183.43|4183.95|4183.95|4183.43|4183.43|0
1639045830000|2021-12-09 10:30:30|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|0
1639045850000|2021-12-09 10:30:50|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|0
1639045860000|2021-12-09 10:31:00|4181.67|4181.67|4182.72|4182.72|4182.72|4182.72|4181.67|4181.67|0
1639045880000|2021-12-09 10:31:20|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|4182.55|0
1639045910000|2021-12-09 10:31:50|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|0
1639045920000|2021-12-09 10:32:00|4183.07|4183.07|4183.6|4183.6|4183.6|4183.6|4183.07|4183.07|0
1639045930000|2021-12-09 10:32:10|4183.78|4183.78|4182.55|4182.55|4183.78|4183.78|4182.55|4182.55|0
1639045980000|2021-12-09 10:33:00|4183.25|4183.25|4183.43|4183.43|4183.43|4183.43|4183.25|4183.25|0
1639045990000|2021-12-09 10:33:10|4183.6|4183.6|4183.6|4183.6|4183.6|4183.6|4183.6|4183.6|0
1639046030000|2021-12-09 10:33:50|4183.25|4183.25|4183.37|4183.37|4183.37|4183.37|4183.25|4183.25|0
1639046040000|2021-12-09 10:34:00|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|0
1639046070000|2021-12-09 10:34:30|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|0
1639046090000|2021-12-09 10:34:50|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|4183.19|0
1639046140000|2021-12-09 10:35:40|4183.54|4183.54|4185.47|4185.47|4185.47|4185.47|4183.54|4183.54|0
1639046150000|2021-12-09 10:35:50|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|0
1639046200000|2021-12-09 10:36:40|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|4183.54|0
1639046210000|2021-12-09 10:36:50|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|0
1639046220000|2021-12-09 10:37:00|4182.49|4182.49|4182.49|4182.49|4182.49|4182.49|4182.49|4182.49|0
1639046230000|2021-12-09 10:37:10|4183.37|4183.37|4182.49|4182.49|4183.54|4183.54|4182.49|4182.49|0
1639046280000|2021-12-09 10:38:00|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|4182.84|0
1639046290000|2021-12-09 10:38:10|4183.01|4183.01|4182.31|4182.31|4183.01|4183.01|4182.31|4182.31|0
1639046300000|2021-12-09 10:38:20|4181.96|4181.96|4181.61|4181.61|4181.96|4181.96|4181.61|4181.61|0
1639046370000|2021-12-09 10:39:30|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|0
1639046390000|2021-12-09 10:39:50|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1639046430000|2021-12-09 10:40:30|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|0
1639046470000|2021-12-09 10:41:10|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|4181.79|0
1639046480000|2021-12-09 10:41:20|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|4181.09|0
1639046540000|2021-12-09 10:42:20|4180.97|4180.97|4181.09|4181.09|4181.09|4181.09|4180.97|4180.97|0
1639046560000|2021-12-09 10:42:40|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|4180.56|0
1639046580000|2021-12-09 10:43:00|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|0
1639046590000|2021-12-09 10:43:10|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|4180.59|0
1639046610000|2021-12-09 10:43:30|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|0
1639046620000|2021-12-09 10:43:40|4180.68|4180.68|4181.55|4181.55|4182.26|4182.26|4180.68|4180.68|0
1639046640000|2021-12-09 10:44:00|4181.91|4181.91|4182.02|4182.02|4182.02|4182.02|4181.91|4181.91|0
1639046680000|2021-12-09 10:44:40|4182.7|4182.7|4183.58|4183.58|4183.58|4183.58|4182.7|4182.7|0
1639046700000|2021-12-09 10:45:00|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|4183.42|0
1639046720000|2021-12-09 10:45:20|4181.69|4181.69|4181.01|4181.01|4181.69|4181.69|4181.01|4181.01|0
1639046740000|2021-12-09 10:45:40|4181.54|4181.54|4181.72|4181.72|4181.72|4181.72|4181.54|4181.54|0
1639046750000|2021-12-09 10:45:50|4181.83|4181.83|4182.51|4182.51|4182.51|4182.51|4181.83|4181.83|0
1639046780000|2021-12-09 10:46:20|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|0
1639046800000|2021-12-09 10:46:40|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|0
1639046880000|2021-12-09 10:48:00|4182.8|4182.8|4182.8|4182.8|4183.33|4183.33|4182.8|4182.8|0
1639046920000|2021-12-09 10:48:40|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|4182.95|0
1639046940000|2021-12-09 10:49:00|4182.77|4182.77|4182.77|4182.77|4182.77|4182.77|4182.77|4182.77|0
1639046950000|2021-12-09 10:49:10|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|4182.72|0
1639046980000|2021-12-09 10:49:40|4183.07|4183.07|4182.88|4182.88|4183.23|4183.23|4182.7|4182.7|0
1639047000000|2021-12-09 10:50:00|4183.4|4183.4|4183.23|4183.23|4184.11|4184.11|4183.23|4183.23|0
1639047050000|2021-12-09 10:50:50|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|4183.93|0
1639047060000|2021-12-09 10:51:00|4184.81|4184.81|4184.63|4184.63|4184.81|4184.81|4184.63|4184.63|0
1639047090000|2021-12-09 10:51:30|4185.68|4185.68|4185.68|4185.68|4185.68|4185.68|4185.68|4185.68|0
1639047120000|2021-12-09 10:52:00|4186.56|4186.56|4186.21|4186.21|4186.56|4186.56|4186.21|4186.21|0
1639047140000|2021-12-09 10:52:20|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|4185.53|0
1639047150000|2021-12-09 10:52:30|4185.7|4185.7|4187.28|4187.28|4187.28|4187.28|4185.7|4185.7|0
1639047170000|2021-12-09 10:52:50|4187.63|4187.63|4187.63|4187.63|4187.63|4187.63|4187.63|4187.63|0
1639047190000|2021-12-09 10:53:10|4186.93|4186.93|4187.1|4187.1|4187.1|4187.1|4186.93|4186.93|0
1639047210000|2021-12-09 10:53:30|4186.93|4186.93|4186.44|4186.44|4186.93|4186.93|4186.44|4186.44|0
1639047230000|2021-12-09 10:53:50|4186.26|4186.26|4186|4186|4186.26|4186.26|4186|4186|0
1639047280000|2021-12-09 10:54:40|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|4186.7|0
1639047320000|2021-12-09 10:55:20|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|0
1639047360000|2021-12-09 10:56:00|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|0
1639047380000|2021-12-09 10:56:20|4186.55|4186.55|4184.97|4184.97|4186.55|4186.55|4184.97|4184.97|0
1639047390000|2021-12-09 10:56:30|4184.8|4184.8|4184.45|4184.45|4184.8|4184.8|4184.45|4184.45|0
1639047460000|2021-12-09 10:57:40|4183.39|4183.39|4183.16|4183.16|4183.39|4183.39|4183.16|4183.16|0
1639047480000|2021-12-09 10:58:00|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|0
1639047490000|2021-12-09 10:58:10|4183.36|4183.36|4183.01|4183.01|4183.36|4183.36|4183.01|4183.01|0
1639047520000|2021-12-09 10:58:40|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|0
1639047550000|2021-12-09 10:59:10|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1639047560000|2021-12-09 10:59:20|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|4181.08|0
1639047600000|2021-12-09 11:00:00|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|0
1639047640000|2021-12-09 11:00:40|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|4180.23|0
1639047670000|2021-12-09 11:01:10|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|4180.58|0
1639047680000|2021-12-09 11:01:20|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|4180.93|0
1639047700000|2021-12-09 11:01:40|4180.77|4180.77|4180.77|4180.77|4180.77|4180.77|4180.77|4180.77|0
1639047730000|2021-12-09 11:02:10|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|0
1639047780000|2021-12-09 11:03:00|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|0
1639047790000|2021-12-09 11:03:10|4180.76|4180.76|4181.44|4181.44|4181.44|4181.44|4180.76|4180.76|0
1639047800000|2021-12-09 11:03:20|4180.73|4180.73|4180.03|4180.03|4180.73|4180.73|4180.03|4180.03|0
1639047810000|2021-12-09 11:03:30|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|4178.68|0
1639047840000|2021-12-09 11:04:00|4178.53|4178.53|4177.31|4177.31|4178.53|4178.53|4177.31|4177.31|0
1639047850000|2021-12-09 11:04:10|4176.63|4176.63|4175.96|4175.96|4176.63|4176.63|4175.96|4175.96|0
1639047910000|2021-12-09 11:05:10|4177.01|4177.01|4176.66|4176.66|4177.18|4177.18|4176.66|4176.66|0
1639047960000|2021-12-09 11:06:00|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|4176.13|0
1639047970000|2021-12-09 11:06:10|4175.45|4175.45|4175.45|4175.45|4175.45|4175.45|4175.45|4175.45|0
1639048010000|2021-12-09 11:06:50|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|4175.62|0
1639048030000|2021-12-09 11:07:10|4174.92|4174.92|4174.74|4174.74|4174.92|4174.92|4174.74|4174.74|0
1639048080000|2021-12-09 11:08:00|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|4174.86|0
1639048110000|2021-12-09 11:08:30|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|0
1639048120000|2021-12-09 11:08:40|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|0
1639048130000|2021-12-09 11:08:50|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|4176.96|0
1639048140000|2021-12-09 11:09:00|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|4177.64|0
1639048190000|2021-12-09 11:09:50|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|0
1639048250000|2021-12-09 11:10:50|4177.81|4177.81|4177.81|4177.81|4177.81|4177.81|4177.81|4177.81|0
1639048260000|2021-12-09 11:11:00|4177.29|4177.29|4176.76|4176.76|4177.29|4177.29|4176.76|4176.76|0
1639048290000|2021-12-09 11:11:30|4176.59|4176.59|4173.66|4173.66|4176.59|4176.59|4173.66|4173.66|0
1639048320000|2021-12-09 11:12:00|4174.01|4174.01|4173.83|4173.83|4174.01|4174.01|4173.83|4173.83|0
1639048350000|2021-12-09 11:12:30|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|0
1639048360000|2021-12-09 11:12:40|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|4172.08|0
1639048370000|2021-12-09 11:12:50|4172.96|4172.96|4173.13|4173.13|4173.13|4173.13|4172.96|4172.96|0
1639048440000|2021-12-09 11:14:00|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|0
1639048450000|2021-12-09 11:14:10|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|0
1639048460000|2021-12-09 11:14:20|4172.46|4172.46|4172.63|4172.63|4172.63|4172.63|4172.46|4172.46|0
1639048480000|2021-12-09 11:14:40|4173.16|4173.16|4173.68|4173.68|4174.21|4174.21|4173.16|4173.16|0
1639048510000|2021-12-09 11:15:10|4173.16|4173.16|4172.95|4172.95|4173.16|4173.16|4172.89|4172.89|0
1639048540000|2021-12-09 11:15:40|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|4173.65|0
1639048550000|2021-12-09 11:15:50|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|0
1639048560000|2021-12-09 11:16:00|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|0
1639048570000|2021-12-09 11:16:10|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|4175.02|0
1639048580000|2021-12-09 11:16:20|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|0
1639048640000|2021-12-09 11:17:20|4174.79|4174.79|4174.38|4174.38|4174.91|4174.91|4174.38|4174.38|0
1639048670000|2021-12-09 11:17:50|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|0
1639048680000|2021-12-09 11:18:00|4174.91|4174.91|4175.58|4175.58|4175.58|4175.58|4174.91|4174.91|0
1639048730000|2021-12-09 11:18:50|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|4176.64|0
1639048800000|2021-12-09 11:20:00|4176.11|4176.11|4176.11|4176.11|4176.11|4176.11|4176.11|4176.11|0
1639048870000|2021-12-09 11:21:10|4176.79|4176.79|4178.01|4178.01|4178.01|4178.01|4176.79|4176.79|0
1639048900000|2021-12-09 11:21:40|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|0
1639048920000|2021-12-09 11:22:00|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|0
1639048970000|2021-12-09 11:22:50|4178.89|4178.89|4178.89|4178.89|4178.89|4178.89|4178.89|4178.89|0
1639049000000|2021-12-09 11:23:20|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|0
1639049030000|2021-12-09 11:23:50|4178.36|4178.36|4178.19|4178.19|4178.36|4178.36|4178.19|4178.19|0
1639049090000|2021-12-09 11:24:50|4178.36|4178.36|4178.36|4178.36|4178.36|4178.36|4178.36|4178.36|0
1639049140000|2021-12-09 11:25:40|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|0
1639049200000|2021-12-09 11:26:40|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|0
1639049210000|2021-12-09 11:26:50|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|0
1639049280000|2021-12-09 11:28:00|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|0
1639049290000|2021-12-09 11:28:10|4178.19|4178.19|4177.66|4177.66|4178.19|4178.19|4177.66|4177.66|0
1639049320000|2021-12-09 11:28:40|4176.31|4176.31|4176.31|4176.31|4176.31|4176.31|4176.31|4176.31|0
1639049330000|2021-12-09 11:28:50|4176.14|4176.14|4176.81|4176.81|4176.81|4176.81|4176.14|4176.14|0
1639049350000|2021-12-09 11:29:10|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|0
1639049360000|2021-12-09 11:29:20|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|0
1639049370000|2021-12-09 11:29:30|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|0
1639049380000|2021-12-09 11:29:40|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|0
1639049540000|2021-12-09 11:32:20|4178.75|4178.75|4180.5|4180.5|4180.5|4180.5|4178.75|4178.75|0
1639049550000|2021-12-09 11:32:30|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|4179.45|0
1639049590000|2021-12-09 11:33:10|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|0
1639049600000|2021-12-09 11:33:20|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|0
1639049610000|2021-12-09 11:33:30|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|0
1639049680000|2021-12-09 11:34:40|4178.91|4178.91|4178.86|4178.86|4178.91|4178.91|4178.86|4178.86|0
1639049710000|2021-12-09 11:35:10|4179.56|4179.56|4179.73|4179.73|4179.73|4179.73|4179.56|4179.56|0
1639049760000|2021-12-09 11:36:00|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|0
1639049780000|2021-12-09 11:36:20|4181.31|4181.31|4180.79|4180.79|4181.31|4181.31|4180.79|4180.79|0
1639049820000|2021-12-09 11:37:00|4179.95|4179.95|4179.42|4179.42|4179.95|4179.95|4179.42|4179.42|0
1639049840000|2021-12-09 11:37:20|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|0
1639049850000|2021-12-09 11:37:30|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|0
1639049880000|2021-12-09 11:38:00|4179.39|4179.39|4179.21|4179.21|4179.39|4179.39|4179.21|4179.21|0
1639049910000|2021-12-09 11:38:30|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|0
1639049930000|2021-12-09 11:38:50|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|0
1639049940000|2021-12-09 11:39:00|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|0
1639049980000|2021-12-09 11:39:40|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|4177.91|0
1639049990000|2021-12-09 11:39:50|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|4177.56|0
1639050000000|2021-12-09 11:40:00|4177.12|4177.12|4176.24|4176.24|4177.12|4177.12|4176.24|4176.24|0
1639050010000|2021-12-09 11:40:10|4177.12|4177.12|4177.47|4177.47|4177.47|4177.47|4177.12|4177.12|0
1639050060000|2021-12-09 11:41:00|4176.8|4176.8|4177.47|4177.47|4177.47|4177.47|4176.8|4176.8|0
1639050080000|2021-12-09 11:41:20|4178|4178|4178|4178|4178|4178|4178|4178|0
1639050130000|2021-12-09 11:42:10|4178.7|4178.7|4179.37|4179.37|4179.37|4179.37|4178.7|4178.7|0
1639050150000|2021-12-09 11:42:30|4178.85|4178.85|4179.02|4179.02|4179.02|4179.02|4178.85|4178.85|0
1639050180000|2021-12-09 11:43:00|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|4179.55|0
1639050210000|2021-12-09 11:43:30|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|4179.71|0
1639050220000|2021-12-09 11:43:40|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|4178.66|0
1639050240000|2021-12-09 11:44:00|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|0
1639050270000|2021-12-09 11:44:30|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|0
1639050280000|2021-12-09 11:44:40|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|4179.6|0
1639050290000|2021-12-09 11:44:50|4179.89|4179.89|4181.24|4181.24|4181.24|4181.24|4179.89|4179.89|0
1639050320000|2021-12-09 11:45:20|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|4181.4|0
1639050350000|2021-12-09 11:45:50|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|4182.1|0
1639050400000|2021-12-09 11:46:40|4182.98|4182.98|4183.16|4183.16|4183.16|4183.16|4182.98|4182.98|0
1639050410000|2021-12-09 11:46:50|4183.33|4183.33|4183.69|4183.69|4183.86|4183.86|4183.33|4183.33|0
1639050420000|2021-12-09 11:47:00|4182.82|4182.82|4183.17|4183.17|4183.17|4183.17|4182.82|4182.82|0
1639050430000|2021-12-09 11:47:10|4182.49|4182.49|4182.84|4182.84|4182.84|4182.84|4182.49|4182.49|0
1639050470000|2021-12-09 11:47:50|4183.02|4183.02|4182.67|4182.67|4183.02|4183.02|4182.67|4182.67|0
1639050480000|2021-12-09 11:48:00|4183.19|4183.19|4183.02|4183.02|4183.19|4183.19|4183.02|4183.02|0
1639050490000|2021-12-09 11:48:10|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|4183.16|0
1639050500000|2021-12-09 11:48:20|4182.87|4182.87|4183.22|4183.22|4183.22|4183.22|4182.87|4182.87|0
1639050530000|2021-12-09 11:48:50|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|4183.37|0
1639050580000|2021-12-09 11:49:40|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|4184.07|0
1639050590000|2021-12-09 11:49:50|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|0
1639050600000|2021-12-09 11:50:00|4185.04|4185.04|4185.71|4185.71|4185.71|4185.71|4185.04|4185.04|0
1639050610000|2021-12-09 11:50:10|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|0
1639050670000|2021-12-09 11:51:10|4185.89|4185.89|4185.89|4185.89|4185.89|4185.89|4185.89|4185.89|0
1639050680000|2021-12-09 11:51:20|4185.36|4185.36|4185.86|4185.86|4185.86|4185.86|4185.19|4185.19|0
1639050690000|2021-12-09 11:51:30|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|4186.04|0
1639050750000|2021-12-09 11:52:30|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|0
1639050760000|2021-12-09 11:52:40|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|4185.69|0
1639050770000|2021-12-09 11:52:50|4185.51|4185.51|4185.86|4185.86|4185.86|4185.86|4185.51|4185.51|0
1639050820000|2021-12-09 11:53:40|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|4186.39|0
1639050910000|2021-12-09 11:55:10|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|4186.22|0
1639050920000|2021-12-09 11:55:20|4186.05|4186.05|4185.89|4185.89|4186.05|4186.05|4185.89|4185.89|0
1639050950000|2021-12-09 11:55:50|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|4186.77|0
1639050960000|2021-12-09 11:56:00|4187.64|4187.64|4188.32|4188.32|4188.32|4188.32|4187.64|4187.64|0
1639051000000|2021-12-09 11:56:40|4189.37|4189.37|4189.37|4189.37|4189.37|4189.37|4189.37|4189.37|0
1639051010000|2021-12-09 11:56:50|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|4189.55|0
1639051020000|2021-12-09 11:57:00|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|4188.67|0
1639051040000|2021-12-09 11:57:20|4188.82|4188.82|4188.11|4188.11|4188.82|4188.82|4188.11|4188.11|0
1639051080000|2021-12-09 11:58:00|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|0
1639051120000|2021-12-09 11:58:40|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|4187.93|0
1639051140000|2021-12-09 11:59:00|4188.8|4188.8|4188.37|4188.37|4188.8|4188.8|4188.37|4188.37|0
1639051150000|2021-12-09 11:59:10|4188.89|4188.89|4188.89|4188.89|4188.89|4188.89|4188.89|4188.89|0
1639051160000|2021-12-09 11:59:20|4189.57|4189.57|4189.57|4189.57|4189.57|4189.57|4189.57|4189.57|0
1639051170000|2021-12-09 11:59:30|4190.24|4190.24|4189.57|4189.57|4190.24|4190.24|4189.57|4189.57|0
1639051190000|2021-12-09 11:59:50|4189.78|4189.78|4190.73|4190.73|4191.29|4191.29|4189.78|4189.78|0
1639051210000|2021-12-09 12:00:10|4190.38|4190.38|4190.55|4190.55|4190.55|4190.55|4190.38|4190.38|0
1639051220000|2021-12-09 12:00:20|4190.38|4190.38|4189.85|4189.85|4190.38|4190.38|4189.85|4189.85|0
1639051310000|2021-12-09 12:01:50|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|4190.2|0
1639051380000|2021-12-09 12:03:00|4190.91|4190.91|4191.43|4191.43|4191.43|4191.43|4190.91|4190.91|0
1639051410000|2021-12-09 12:03:30|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|4191.26|0
1639051430000|2021-12-09 12:03:50|4190.91|4190.91|4190.91|4190.91|4190.91|4190.91|4190.91|4190.91|0
1639051440000|2021-12-09 12:04:00|4190.73|4190.73|4189.85|4189.85|4190.73|4190.73|4189.85|4189.85|0
1639051460000|2021-12-09 12:04:20|4189.74|4189.74|4189.62|4189.62|4189.74|4189.74|4189.62|4189.62|0
1639051470000|2021-12-09 12:04:30|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|4189.97|0
1639051480000|2021-12-09 12:04:40|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|4190.49|0
1639051490000|2021-12-09 12:04:50|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|4190.61|0
1639051550000|2021-12-09 12:05:50|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|4190.96|0
1639051570000|2021-12-09 12:06:10|4190.79|4190.79|4191.14|4191.14|4191.14|4191.14|4190.79|4190.79|0
1639051590000|2021-12-09 12:06:30|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|4191.81|0
1639051700000|2021-12-09 12:08:20|4191.29|4191.29|4191.46|4191.46|4191.46|4191.46|4191.29|4191.29|0
1639051740000|2021-12-09 12:09:00|4191.29|4191.29|4191.81|4191.81|4191.81|4191.81|4191.29|4191.29|0
1639051790000|2021-12-09 12:09:50|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|0
1639051890000|2021-12-09 12:11:30|4190.61|4190.61|4190.96|4190.96|4190.96|4190.96|4190.61|4190.61|0
1639051910000|2021-12-09 12:11:50|4190.09|4190.09|4190.09|4190.09|4190.09|4190.09|4190.09|4190.09|0
1639051920000|2021-12-09 12:12:00|4189.91|4189.91|4190.44|4190.44|4190.44|4190.44|4189.91|4189.91|0
1639051950000|2021-12-09 12:12:30|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|4191.49|0
1639051990000|2021-12-09 12:13:10|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|4191.14|0
1639052010000|2021-12-09 12:13:30|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|4191.31|0
1639052020000|2021-12-09 12:13:40|4190.64|4190.64|4189.59|4189.59|4190.64|4190.64|4189.59|4189.59|0
1639052050000|2021-12-09 12:14:10|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|4189.47|0
1639052080000|2021-12-09 12:14:40|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|4189.82|0
1639052100000|2021-12-09 12:15:00|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|4189.94|0
1639052150000|2021-12-09 12:15:50|4190.05|4190.05|4190.11|4190.11|4190.11|4190.11|4190.05|4190.05|0
1639052160000|2021-12-09 12:16:00|4190.46|4190.46|4190.58|4190.58|4190.58|4190.58|4190.46|4190.46|0
1639052170000|2021-12-09 12:16:10|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|4189.7|0
1639052180000|2021-12-09 12:16:20|4189|4189|4189|4189|4189|4189|4189|4189|0
1639052190000|2021-12-09 12:16:30|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|4188.65|0
1639052200000|2021-12-09 12:16:40|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|4188.32|0
1639052210000|2021-12-09 12:16:50|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|4188.48|0
1639052220000|2021-12-09 12:17:00|4187.78|4187.78|4187.78|4187.78|4187.78|4187.78|4187.78|4187.78|0
1639052270000|2021-12-09 12:17:50|4187.43|4187.43|4187.43|4187.43|4187.61|4187.61|4187.43|4187.43|0
1639052310000|2021-12-09 12:18:30|4188.31|4188.31|4188.95|4188.95|4188.95|4188.95|4188.31|4188.31|0
1639052330000|2021-12-09 12:18:50|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|4188.07|0
1639052390000|2021-12-09 12:19:50|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|4188.18|0
1639052400000|2021-12-09 12:20:00|4188.06|4188.06|4188.06|4188.06|4188.18|4188.18|4188.06|4188.06|0
1639052450000|2021-12-09 12:20:50|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|4187.39|0
1639052470000|2021-12-09 12:21:10|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|0
1639052480000|2021-12-09 12:21:20|4186.74|4186.74|4186.74|4186.74|4186.74|4186.74|4186.74|4186.74|0
1639052490000|2021-12-09 12:21:30|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|4187.44|0
1639052500000|2021-12-09 12:21:40|4187.09|4187.09|4187.46|4187.46|4187.46|4187.46|4187.09|4187.09|0
1639052530000|2021-12-09 12:22:10|4187.11|4187.11|4187.11|4187.11|4187.11|4187.11|4187.11|4187.11|0
1639052570000|2021-12-09 12:22:50|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|4186.76|0
1639052580000|2021-12-09 12:23:00|4186.41|4186.41|4186.62|4186.62|4186.62|4186.62|4186.41|4186.41|0
1639052600000|2021-12-09 12:23:20|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|4186.56|0
1639052630000|2021-12-09 12:23:50|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|4186.21|0
1639052660000|2021-12-09 12:24:20|4186.74|4186.74|4186.56|4186.56|4186.74|4186.74|4186.56|4186.56|0
1639052730000|2021-12-09 12:25:30|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|4186.83|0
1639052750000|2021-12-09 12:25:50|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|4186.71|0
1639052820000|2021-12-09 12:27:00|4186.03|4186.03|4185.36|4185.36|4186.03|4186.03|4184.66|4184.66|0
1639052850000|2021-12-09 12:27:30|4185.88|4185.88|4185.01|4185.01|4185.88|4185.88|4185.01|4185.01|0
1639052870000|2021-12-09 12:27:50|4185.71|4185.71|4185.59|4185.59|4185.71|4185.71|4185.59|4185.59|0
1639052920000|2021-12-09 12:28:40|4186.27|4186.27|4186.27|4186.27|4186.27|4186.27|4186.27|4186.27|0
1639052990000|2021-12-09 12:29:50|4188.02|4188.02|4187.14|4187.14|4188.2|4188.2|4187.14|4187.14|0
1639053000000|2021-12-09 12:30:00|4187.84|4187.84|4188.52|4188.52|4188.52|4188.52|4187.84|4187.84|0
1639053010000|2021-12-09 12:30:10|4188.36|4188.36|4188.15|4188.15|4188.36|4188.36|4188.15|4188.15|0
1639053020000|2021-12-09 12:30:20|4188.31|4188.31|4188.48|4188.48|4188.48|4188.48|4188.31|4188.31|0
1639053030000|2021-12-09 12:30:30|4188.66|4188.66|4188.66|4188.66|4188.66|4188.66|4188.66|4188.66|0
1639053040000|2021-12-09 12:30:40|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|4189.33|0
1639053060000|2021-12-09 12:31:00|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|4189.28|0
1639053070000|2021-12-09 12:31:10|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|4189.18|0
1639053100000|2021-12-09 12:31:40|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|4188.5|0
1639053110000|2021-12-09 12:31:50|4187.81|4187.81|4187.46|4187.46|4187.81|4187.81|4187.46|4187.46|0
1639053210000|2021-12-09 12:33:30|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|0
1639053220000|2021-12-09 12:33:40|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|0
1639053230000|2021-12-09 12:33:50|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|0
1639053260000|2021-12-09 12:34:20|4187.58|4187.58|4187.41|4187.41|4187.58|4187.58|4187.41|4187.41|0
1639053280000|2021-12-09 12:34:40|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|4187.23|0
1639053290000|2021-12-09 12:34:50|4186.56|4186.56|4186.03|4186.03|4186.56|4186.56|4186.03|4186.03|0
1639053330000|2021-12-09 12:35:30|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|4187.08|0
1639053360000|2021-12-09 12:36:00|4186.91|4186.91|4186.91|4186.91|4186.91|4186.91|4186.91|4186.91|0
1639053370000|2021-12-09 12:36:10|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|4187.58|0
1639053400000|2021-12-09 12:36:40|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|4187.41|0
1639053410000|2021-12-09 12:36:50|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|4187.35|0
1639053460000|2021-12-09 12:37:40|4188.03|4188.03|4187.68|4187.68|4188.03|4188.03|4187.68|4187.68|0
1639053520000|2021-12-09 12:38:40|4187|4187|4186.48|4186.48|4187|4187|4186.48|4186.48|0
1639053530000|2021-12-09 12:38:50|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|4186.3|0
1639053660000|2021-12-09 12:41:00|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|4186.48|0
1639053700000|2021-12-09 12:41:40|4186.13|4186.13|4185.78|4185.78|4186.13|4186.13|4185.78|4185.78|0
1639053740000|2021-12-09 12:42:20|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|4185.1|0
1639053770000|2021-12-09 12:42:50|4185.8|4185.8|4185.98|4185.98|4185.98|4185.98|4185.63|4185.63|0
1639053800000|2021-12-09 12:43:20|4185.63|4185.63|4185.45|4185.45|4185.63|4185.63|4185.45|4185.45|0
1639053820000|2021-12-09 12:43:40|4184.93|4184.93|4184.57|4184.57|4184.93|4184.93|4184.57|4184.57|0
1639053840000|2021-12-09 12:44:00|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|4184.42|0
1639053850000|2021-12-09 12:44:10|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|0
1639053860000|2021-12-09 12:44:20|4183.69|4183.69|4183.69|4183.69|4183.69|4183.69|4183.69|4183.69|0
1639053890000|2021-12-09 12:44:50|4183.51|4183.51|4183.16|4183.16|4183.51|4183.51|4183.16|4183.16|0
1639053950000|2021-12-09 12:45:50|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|4182.99|0
1639053960000|2021-12-09 12:46:00|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|4183.22|0
1639053970000|2021-12-09 12:46:10|4183.1|4183.1|4183.1|4183.1|4183.1|4183.1|4183.1|4183.1|0
1639054010000|2021-12-09 12:46:50|4182.93|4182.93|4181.73|4181.73|4182.93|4182.93|4181.73|4181.73|0
1639054040000|2021-12-09 12:47:20|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1639054050000|2021-12-09 12:47:30|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|4181.43|0
1639054060000|2021-12-09 12:47:40|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|4180.76|0
1639054120000|2021-12-09 12:48:40|4180.23|4180.23|4180.07|4180.07|4180.23|4180.23|4180.07|4180.07|0
1639054130000|2021-12-09 12:48:50|4180.6|4180.6|4180.42|4180.42|4180.6|4180.6|4180.42|4180.42|0
1639054140000|2021-12-09 12:49:00|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|0
1639054190000|2021-12-09 12:49:50|4179.92|4179.92|4179.74|4179.74|4179.92|4179.92|4179.74|4179.74|0
1639054200000|2021-12-09 12:50:00|4179.9|4179.9|4180.08|4180.08|4180.08|4180.08|4179.9|4179.9|0
1639054230000|2021-12-09 12:50:30|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|0
1639054250000|2021-12-09 12:50:50|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|4180.42|0
1639054260000|2021-12-09 12:51:00|4180.77|4180.77|4181.62|4181.62|4181.62|4181.62|4180.77|4180.77|0
1639054270000|2021-12-09 12:51:10|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|4181.27|0
1639054290000|2021-12-09 12:51:30|4181.09|4181.09|4180.92|4180.92|4181.09|4181.09|4180.92|4180.92|0
1639054330000|2021-12-09 12:52:10|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|0
1639054380000|2021-12-09 12:53:00|4179.89|4179.89|4179.01|4179.01|4179.89|4179.89|4179.01|4179.01|0
1639054410000|2021-12-09 12:53:30|4178.49|4178.49|4177.96|4177.96|4178.49|4178.49|4177.96|4177.96|0
1639054440000|2021-12-09 12:54:00|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|0
1639054450000|2021-12-09 12:54:10|4178.49|4178.49|4178.84|4178.84|4178.84|4178.84|4178.49|4178.49|0
1639054500000|2021-12-09 12:55:00|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|0
1639054510000|2021-12-09 12:55:10|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|4179.07|0
1639054520000|2021-12-09 12:55:20|4178.4|4178.4|4177.2|4177.2|4178.4|4178.4|4177.2|4177.2|0
1639054530000|2021-12-09 12:55:30|4177.9|4177.9|4178.07|4178.07|4178.07|4178.07|4177.9|4177.9|0
1639054540000|2021-12-09 12:55:40|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|0
1639054570000|2021-12-09 12:56:10|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|0
1639054610000|2021-12-09 12:56:50|4178.4|4178.4|4178.22|4178.22|4178.4|4178.4|4178.22|4178.22|0
1639054670000|2021-12-09 12:57:50|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|4178.57|0
1639054690000|2021-12-09 12:58:10|4178.4|4178.4|4178.35|4178.35|4178.4|4178.4|4178.35|4178.35|0
1639054740000|2021-12-09 12:59:00|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|0
1639054750000|2021-12-09 12:59:10|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|0
1639054770000|2021-12-09 12:59:30|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|0
1639054820000|2021-12-09 13:00:20|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|0
1639054880000|2021-12-09 13:01:20|4178.78|4178.78|4179.31|4179.31|4179.66|4179.66|4178.78|4178.78|0
1639054890000|2021-12-09 13:01:30|4179.13|4179.13|4179.31|4179.31|4179.31|4179.31|4179.13|4179.13|0
1639054900000|2021-12-09 13:01:40|4178.78|4178.78|4179.49|4179.49|4179.66|4179.66|4178.78|4178.78|0
1639054950000|2021-12-09 13:02:30|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|0
1639054990000|2021-12-09 13:03:10|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|0
1639055000000|2021-12-09 13:03:20|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|4178.73|0
1639055010000|2021-12-09 13:03:30|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|4179.25|0
1639055030000|2021-12-09 13:03:50|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|0
1639055040000|2021-12-09 13:04:00|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|0
1639055080000|2021-12-09 13:04:40|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|0
1639055090000|2021-12-09 13:04:50|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|0
1639055100000|2021-12-09 13:05:00|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|4179.11|0
1639055110000|2021-12-09 13:05:10|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|0
1639055180000|2021-12-09 13:06:20|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|4179.99|0
1639055200000|2021-12-09 13:06:40|4179.28|4179.28|4179.11|4179.11|4179.28|4179.28|4179.11|4179.11|0
1639055270000|2021-12-09 13:07:50|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|4178.93|0
1639055330000|2021-12-09 13:08:50|4179.46|4179.46|4181.31|4181.31|4181.31|4181.31|4179.46|4179.46|0
1639055340000|2021-12-09 13:09:00|4181.84|4181.84|4182.36|4182.36|4182.36|4182.36|4181.84|4181.84|0
1639055360000|2021-12-09 13:09:20|4182.19|4182.19|4181.84|4181.84|4182.19|4182.19|4181.84|4181.84|0
1639055370000|2021-12-09 13:09:30|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|4182.01|0
1639055390000|2021-12-09 13:09:50|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|4182.54|0
1639055410000|2021-12-09 13:10:10|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|4182.21|0
1639055440000|2021-12-09 13:10:40|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|0
1639055450000|2021-12-09 13:10:50|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|4181.51|0
1639055520000|2021-12-09 13:12:00|4181.63|4181.63|4181.1|4181.1|4181.63|4181.63|4181.1|4181.1|0
1639055560000|2021-12-09 13:12:40|4179.75|4179.75|4179.75|4179.75|4179.75|4179.75|4179.75|4179.75|0
1639055590000|2021-12-09 13:13:10|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1639055600000|2021-12-09 13:13:20|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|0
1639055630000|2021-12-09 13:13:50|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|4179.65|0
1639055640000|2021-12-09 13:14:00|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1639055650000|2021-12-09 13:14:10|4180.15|4180.15|4180.31|4180.31|4180.31|4180.31|4180.15|4180.15|0
1639055700000|2021-12-09 13:15:00|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|4180.49|0
1639055740000|2021-12-09 13:15:40|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|0
1639055770000|2021-12-09 13:16:10|4179.84|4179.84|4179.49|4179.49|4179.84|4179.84|4179.49|4179.49|0
1639055780000|2021-12-09 13:16:20|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|4179.32|0
1639055800000|2021-12-09 13:16:40|4179.17|4179.17|4179|4179|4179.17|4179.17|4179|4179|0
1639055810000|2021-12-09 13:16:50|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|0
1639055820000|2021-12-09 13:17:00|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|4178.72|0
1639055880000|2021-12-09 13:18:00|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|0
1639055900000|2021-12-09 13:18:20|4178.25|4178.25|4178.14|4178.14|4178.25|4178.25|4178.14|4178.14|0
1639055910000|2021-12-09 13:18:30|4178.32|4178.32|4178.14|4178.14|4178.32|4178.32|4178.14|4178.14|0
1639055940000|2021-12-09 13:19:00|4178.09|4178.09|4177.82|4177.82|4178.09|4178.09|4177.77|4177.77|0
1639055950000|2021-12-09 13:19:10|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|4177.68|0
1639055970000|2021-12-09 13:19:30|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|0
1639056000000|2021-12-09 13:20:00|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|0
1639056120000|2021-12-09 13:22:00|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|4178.78|0
1639056150000|2021-12-09 13:22:30|4178.61|4178.61|4178.08|4178.08|4178.61|4178.61|4178.08|4178.08|0
1639056180000|2021-12-09 13:23:00|4178.25|4178.25|4178.76|4178.76|4178.76|4178.76|4178.08|4178.08|0
1639056220000|2021-12-09 13:23:40|4178.81|4178.81|4178.23|4178.23|4178.81|4178.81|4178.23|4178.23|0
1639056230000|2021-12-09 13:23:50|4175.28|4175.28|4163.37|4163.37|4175.28|4175.28|4163.37|4163.37|0
1639056240000|2021-12-09 13:24:00|4163.01|4163.01|4163.18|4163.18|4164.42|4164.42|4163.01|4163.01|0
1639056250000|2021-12-09 13:24:10|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|0
1639056260000|2021-12-09 13:24:20|4161.63|4161.63|4161.98|4161.98|4162.86|4162.86|4161.63|4161.63|0
1639056270000|2021-12-09 13:24:30|4162.5|4162.5|4161.28|4161.28|4162.5|4162.5|4161.28|4161.28|0
1639056280000|2021-12-09 13:24:40|4162.33|4162.33|4162.15|4162.15|4162.33|4162.33|4162.15|4162.15|0
1639056290000|2021-12-09 13:24:50|4162.31|4162.31|4164.89|4164.89|4164.89|4164.89|4162.31|4162.31|0
1639056300000|2021-12-09 13:25:00|4165.24|4165.24|4165.4|4165.4|4165.4|4165.4|4165.24|4165.24|0
1639056310000|2021-12-09 13:25:10|4166.07|4166.07|4168.18|4168.18|4168.53|4168.53|4166.07|4166.07|0
1639056320000|2021-12-09 13:25:20|4168.88|4168.88|4169.93|4169.93|4169.93|4169.93|4168.88|4168.88|0
1639056330000|2021-12-09 13:25:30|4168|4168|4167.3|4167.3|4168|4168|4167.3|4167.3|0
1639056340000|2021-12-09 13:25:40|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|0
1639056350000|2021-12-09 13:25:50|4168.53|4168.53|4167.85|4167.85|4168.53|4168.53|4167.85|4167.85|0
1639056360000|2021-12-09 13:26:00|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|0
1639056370000|2021-12-09 13:26:10|4167.86|4167.86|4167.71|4167.71|4167.86|4167.86|4167.71|4167.71|0
1639056390000|2021-12-09 13:26:30|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|4167.03|0
1639056400000|2021-12-09 13:26:40|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|4166.68|0
1639056410000|2021-12-09 13:26:50|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1639056430000|2021-12-09 13:27:10|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1639056480000|2021-12-09 13:28:00|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|4165.19|0
1639056490000|2021-12-09 13:28:10|4165.89|4165.89|4167.65|4167.65|4167.65|4167.65|4165.89|4165.89|0
1639056500000|2021-12-09 13:28:20|4167.3|4167.3|4166.42|4166.42|4167.3|4167.3|4166.42|4166.42|0
1639056510000|2021-12-09 13:28:30|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|4165.89|0
1639056530000|2021-12-09 13:28:50|4167.3|4167.3|4167.12|4167.12|4167.3|4167.3|4167.12|4167.12|0
1639056540000|2021-12-09 13:29:00|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|4167.07|0
1639056550000|2021-12-09 13:29:10|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|0
1639056580000|2021-12-09 13:29:40|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1639056640000|2021-12-09 13:30:40|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|4166.94|0
1639056650000|2021-12-09 13:30:50|4167.27|4167.27|4168.5|4168.5|4168.5|4168.5|4167.27|4167.27|0
1639056680000|2021-12-09 13:31:20|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|0
1639056700000|2021-12-09 13:31:40|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|4169.17|0
1639056720000|2021-12-09 13:32:00|4170.05|4170.05|4171.4|4171.4|4171.4|4171.4|4170.05|4170.05|0
1639056730000|2021-12-09 13:32:10|4170.88|4170.88|4171.05|4171.05|4172.1|4172.1|4170|4170|0
1639056750000|2021-12-09 13:32:30|4170.38|4170.38|4168.8|4168.8|4170.38|4170.38|4168.8|4168.8|0
1639056760000|2021-12-09 13:32:40|4168.97|4168.97|4168.8|4168.8|4168.97|4168.97|4168.8|4168.8|0
1639056770000|2021-12-09 13:32:50|4169.01|4169.01|4169.22|4169.22|4169.22|4169.22|4169.01|4169.01|0
1639056780000|2021-12-09 13:33:00|4169.27|4169.27|4169.45|4169.45|4169.45|4169.45|4169.27|4169.27|0
1639056790000|2021-12-09 13:33:10|4169.66|4169.66|4168.46|4168.46|4169.66|4169.66|4168.46|4168.46|0
1639056800000|2021-12-09 13:33:20|4168.34|4168.34|4168.39|4168.39|4168.39|4168.39|4168.34|4168.34|0
1639056810000|2021-12-09 13:33:30|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|0
1639056840000|2021-12-09 13:34:00|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|0
1639056870000|2021-12-09 13:34:30|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|0
1639056890000|2021-12-09 13:34:50|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|0
1639056900000|2021-12-09 13:35:00|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|0
1639056910000|2021-12-09 13:35:10|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|0
1639056940000|2021-12-09 13:35:40|4171.53|4171.53|4171.65|4171.65|4171.65|4171.65|4171.53|4171.53|0
1639056980000|2021-12-09 13:36:20|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|0
1639057010000|2021-12-09 13:36:50|4171.36|4171.36|4172.53|4172.53|4172.58|4172.58|4171.36|4171.36|0
1639057020000|2021-12-09 13:37:00|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|0
1639057040000|2021-12-09 13:37:20|4172.5|4172.5|4172.39|4172.39|4172.5|4172.5|4172.39|4172.39|0
1639057050000|2021-12-09 13:37:30|4172.57|4172.57|4172.04|4172.04|4172.57|4172.57|4172.04|4172.04|0
1639057080000|2021-12-09 13:38:00|4172.46|4172.46|4172.36|4172.36|4172.46|4172.46|4172.36|4172.36|0
1639057090000|2021-12-09 13:38:10|4172.88|4172.88|4172.71|4172.71|4172.88|4172.88|4172.71|4172.71|0
1639057100000|2021-12-09 13:38:20|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|0
1639057180000|2021-12-09 13:39:40|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|0
1639057190000|2021-12-09 13:39:50|4173.58|4173.58|4173.76|4173.76|4173.76|4173.76|4172.18|4172.18|0
1639057210000|2021-12-09 13:40:10|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|0
1639057300000|2021-12-09 13:41:40|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|0
1639057310000|2021-12-09 13:41:50|4173.99|4173.99|4173.64|4173.64|4173.99|4173.99|4173.64|4173.64|0
1639057330000|2021-12-09 13:42:10|4173.46|4173.46|4174.81|4174.81|4174.81|4174.81|4173.46|4173.46|0
1639057380000|2021-12-09 13:43:00|4173.06|4173.06|4174.29|4174.29|4174.29|4174.29|4173.06|4173.06|0
1639057400000|2021-12-09 13:43:20|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|0
1639057440000|2021-12-09 13:44:00|4173.92|4173.92|4174.09|4174.09|4174.09|4174.09|4173.92|4173.92|0
1639057510000|2021-12-09 13:45:10|4174.23|4174.23|4175.28|4175.28|4175.28|4175.28|4174.23|4174.23|0
1639057520000|2021-12-09 13:45:20|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|4175.46|0
1639057530000|2021-12-09 13:45:30|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|0
1639057540000|2021-12-09 13:45:40|4174.32|4174.32|4174.37|4174.37|4174.53|4174.53|4174.32|4174.32|0
1639057550000|2021-12-09 13:45:50|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|0
1639057560000|2021-12-09 13:46:00|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|0
1639057570000|2021-12-09 13:46:10|4174.47|4174.47|4174.68|4174.68|4174.68|4174.68|4174.47|4174.47|0
1639057590000|2021-12-09 13:46:30|4174.74|4174.74|4174.63|4174.63|4174.74|4174.74|4174.63|4174.63|0
1639057600000|2021-12-09 13:46:40|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|4174.46|0
1639057610000|2021-12-09 13:46:50|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|4174.51|0
1639057650000|2021-12-09 13:47:30|4174.63|4174.63|4174.63|4174.63|4174.63|4174.63|4174.63|4174.63|0
1639057660000|2021-12-09 13:47:40|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|0
1639057690000|2021-12-09 13:48:10|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|0
1639057700000|2021-12-09 13:48:20|4174.28|4174.28|4174.28|4174.28|4174.28|4174.28|4174.28|4174.28|0
1639057720000|2021-12-09 13:48:40|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|0
1639057740000|2021-12-09 13:49:00|4173.57|4173.57|4174.1|4174.1|4174.1|4174.1|4173.57|4173.57|0
1639057820000|2021-12-09 13:50:20|4173.22|4173.22|4172.69|4172.69|4173.22|4173.22|4172.69|4172.69|0
1639057830000|2021-12-09 13:50:30|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|0
1639057870000|2021-12-09 13:51:10|4172.9|4172.9|4172.23|4172.23|4172.9|4172.9|4172.23|4172.23|0
1639057890000|2021-12-09 13:51:30|4172.28|4172.28|4172.8|4172.8|4172.8|4172.8|4172.28|4172.28|0
1639057900000|2021-12-09 13:51:40|4173.48|4173.48|4173.48|4173.48|4173.48|4173.48|4173.48|4173.48|0
1639057910000|2021-12-09 13:51:50|4173.64|4173.64|4173.74|4173.74|4173.74|4173.74|4173.64|4173.64|0
1639057920000|2021-12-09 13:52:00|4173.58|4173.58|4173.8|4173.8|4173.8|4173.8|4173.58|4173.58|0
1639057930000|2021-12-09 13:52:10|4174.5|4174.5|4174.85|4174.85|4174.85|4174.85|4174.5|4174.5|0
1639057970000|2021-12-09 13:52:50|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|0
1639058000000|2021-12-09 13:53:20|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|4174.15|0
1639058010000|2021-12-09 13:53:30|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|4174.82|0
1639058020000|2021-12-09 13:53:40|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|0
1639058040000|2021-12-09 13:54:00|4174.48|4174.48|4174.48|4174.48|4174.48|4174.48|4174.48|4174.48|0
1639058060000|2021-12-09 13:54:20|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|4175.16|0
1639058080000|2021-12-09 13:54:40|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|4174.98|0
1639058100000|2021-12-09 13:55:00|4174.63|4174.63|4174.46|4174.46|4174.63|4174.63|4173.76|4173.76|0
1639058160000|2021-12-09 13:56:00|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|0
1639058170000|2021-12-09 13:56:10|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|0
1639058230000|2021-12-09 13:57:10|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|0
1639058250000|2021-12-09 13:57:30|4174.96|4174.96|4175.2|4175.2|4175.2|4175.2|4174.67|4174.67|0
1639058260000|2021-12-09 13:57:40|4175.72|4175.72|4175.72|4175.72|4175.72|4175.72|4175.72|4175.72|0
1639058300000|2021-12-09 13:58:20|4176.4|4176.4|4176.75|4176.75|4176.75|4176.75|4176.4|4176.4|0
1639058340000|2021-12-09 13:59:00|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|4176.85|0
1639058380000|2021-12-09 13:59:40|4177.02|4177.02|4176.85|4176.85|4177.02|4177.02|4176.85|4176.85|0
1639058430000|2021-12-09 14:00:30|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|0
1639058460000|2021-12-09 14:01:00|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|0
1639058480000|2021-12-09 14:01:20|4178.41|4178.41|4178.41|4178.41|4178.41|4178.41|4178.41|4178.41|0
1639058510000|2021-12-09 14:01:50|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|4179.08|0
1639058530000|2021-12-09 14:02:10|4178.77|4178.77|4178.77|4178.77|4178.77|4178.77|4178.77|4178.77|0
1639058540000|2021-12-09 14:02:20|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|0
1639058600000|2021-12-09 14:03:20|4178.26|4178.26|4178.08|4178.08|4178.26|4178.26|4178.08|4178.08|0
1639058610000|2021-12-09 14:03:30|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|4177.73|0
1639058620000|2021-12-09 14:03:40|4177.38|4177.38|4176.88|4176.88|4177.56|4177.56|4176.85|4176.85|0
1639058650000|2021-12-09 14:04:10|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|0
1639058700000|2021-12-09 14:05:00|4175.3|4175.3|4174.42|4174.42|4175.3|4175.3|4174.42|4174.42|0
1639058710000|2021-12-09 14:05:10|4173.72|4173.72|4172.7|4172.7|4174.6|4174.6|4172.7|4172.7|0
1639058750000|2021-12-09 14:05:50|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|0
1639058760000|2021-12-09 14:06:00|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|0
1639058770000|2021-12-09 14:06:10|4174.72|4174.72|4173.66|4173.66|4175.42|4175.42|4173.66|4173.66|0
1639058810000|2021-12-09 14:06:50|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|4173.31|0
1639058820000|2021-12-09 14:07:00|4173.05|4173.05|4172.7|4172.7|4173.05|4173.05|4172.7|4172.7|0
1639058830000|2021-12-09 14:07:10|4172.52|4172.52|4172.64|4172.64|4172.64|4172.64|4172.52|4172.52|0
1639058840000|2021-12-09 14:07:20|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|0
1639058850000|2021-12-09 14:07:30|4173.52|4173.52|4174.39|4174.39|4174.39|4174.39|4173.52|4173.52|0
1639058880000|2021-12-09 14:08:00|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|0
1639058910000|2021-12-09 14:08:30|4174.04|4174.04|4173.72|4173.72|4174.04|4174.04|4173.72|4173.72|0
1639058960000|2021-12-09 14:09:20|4173.83|4173.83|4174.51|4174.51|4174.51|4174.51|4173.83|4173.83|0
1639058990000|2021-12-09 14:09:50|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|4175.39|0
1639059060000|2021-12-09 14:11:00|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|0
1639059130000|2021-12-09 14:12:10|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|0
1639059190000|2021-12-09 14:13:10|4176.59|4176.59|4176.94|4176.94|4176.94|4176.94|4176.06|4176.06|0
1639059200000|2021-12-09 14:13:20|4175.89|4175.89|4175.36|4175.36|4175.89|4175.89|4175.36|4175.36|0
1639059210000|2021-12-09 14:13:30|4174.48|4174.48|4174.48|4174.48|4175.16|4175.16|4174.48|4174.48|0
1639059230000|2021-12-09 14:13:50|4174.33|4174.33|4174.33|4174.33|4174.33|4174.33|4174.33|4174.33|0
1639059240000|2021-12-09 14:14:00|4174.49|4174.49|4174.33|4174.33|4174.49|4174.49|4174.33|4174.33|0
1639059260000|2021-12-09 14:14:20|4173.98|4173.98|4174.68|4174.68|4174.68|4174.68|4173.98|4173.98|0
1639059300000|2021-12-09 14:15:00|4173.98|4173.98|4173.98|4173.98|4173.98|4173.98|4173.98|4173.98|0
1639059320000|2021-12-09 14:15:20|4173.63|4173.63|4173.8|4173.8|4173.8|4173.8|4173.63|4173.63|0
1639059340000|2021-12-09 14:15:40|4174.15|4174.15|4173.45|4173.45|4174.15|4174.15|4173.45|4173.45|0
1639059360000|2021-12-09 14:16:00|4173.77|4173.77|4173.92|4173.92|4173.92|4173.92|4173.77|4173.77|0
1639059380000|2021-12-09 14:16:20|4173.25|4173.25|4172.57|4172.57|4173.25|4173.25|4172.57|4172.57|0
1639059390000|2021-12-09 14:16:30|4173.1|4173.1|4173.27|4173.27|4174.15|4174.15|4173.1|4173.1|0
1639059410000|2021-12-09 14:16:50|4173.43|4173.43|4173.05|4173.05|4173.75|4173.75|4173.05|4173.05|0
1639059480000|2021-12-09 14:18:00|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|0
1639059510000|2021-12-09 14:18:30|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|0
1639059540000|2021-12-09 14:19:00|4174.3|4174.3|4174.56|4174.56|4174.56|4174.56|4174.3|4174.3|0
1639059560000|2021-12-09 14:19:20|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|0
1639059580000|2021-12-09 14:19:40|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|0
1639059590000|2021-12-09 14:19:50|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|0
1639059600000|2021-12-09 14:20:00|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|0
1639059620000|2021-12-09 14:20:20|4174.21|4174.21|4173.51|4173.51|4174.21|4174.21|4173.51|4173.51|0
1639059630000|2021-12-09 14:20:30|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|0
1639059640000|2021-12-09 14:20:40|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|0
1639059660000|2021-12-09 14:21:00|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|0
1639059670000|2021-12-09 14:21:10|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|0
1639059690000|2021-12-09 14:21:30|4173.1|4173.1|4173.45|4173.45|4173.45|4173.45|4173.1|4173.1|0
1639059710000|2021-12-09 14:21:50|4173.62|4173.62|4174.39|4174.39|4174.39|4174.39|4173.62|4173.62|0
1639059720000|2021-12-09 14:22:00|4173.86|4173.86|4174.21|4174.21|4174.39|4174.39|4173.86|4173.86|0
1639059730000|2021-12-09 14:22:10|4174.39|4174.39|4174.54|4174.54|4174.54|4174.54|4174.39|4174.39|0
1639059740000|2021-12-09 14:22:20|4174.72|4174.72|4175.07|4175.07|4175.07|4175.07|4174.72|4174.72|0
1639059790000|2021-12-09 14:23:10|4174.54|4174.54|4173.52|4173.52|4174.54|4174.54|4173.52|4173.52|0
1639059820000|2021-12-09 14:23:40|4173.87|4173.87|4173.34|4173.34|4173.87|4173.87|4173.34|4173.34|0
1639059850000|2021-12-09 14:24:10|4173.61|4173.61|4174.13|4174.13|4174.13|4174.13|4173.61|4173.61|0
1639059860000|2021-12-09 14:24:20|4174.31|4174.31|4174.31|4174.31|4174.31|4174.31|4174.31|4174.31|0
1639059900000|2021-12-09 14:25:00|4173.78|4173.78|4173.61|4173.61|4173.78|4173.78|4173.61|4173.61|0
1639059920000|2021-12-09 14:25:20|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|0
1639059930000|2021-12-09 14:25:30|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4172.64|4172.64|0
1639059970000|2021-12-09 14:26:10|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|4173.69|0
1639059980000|2021-12-09 14:26:20|4174.54|4174.54|4174.54|4174.54|4174.54|4174.54|4174.54|4174.54|0
1639060000000|2021-12-09 14:26:40|4174.72|4174.72|4178.03|4178.03|4178.2|4178.2|4174.72|4174.72|0
1639060010000|2021-12-09 14:26:50|4178.55|4178.55|4178.9|4178.9|4178.9|4178.9|4178.55|4178.55|0
1639060020000|2021-12-09 14:27:00|4179.43|4179.43|4178.22|4178.22|4179.43|4179.43|4178.22|4178.22|0
1639060030000|2021-12-09 14:27:10|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|4178.38|0
1639060040000|2021-12-09 14:27:20|4178.91|4178.91|4178.21|4178.21|4178.91|4178.91|4178.21|4178.21|0
1639060080000|2021-12-09 14:28:00|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|0
1639060090000|2021-12-09 14:28:10|4177.53|4177.53|4177.53|4177.53|4177.53|4177.53|4177.53|4177.53|0
1639060140000|2021-12-09 14:29:00|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|0
1639060150000|2021-12-09 14:29:10|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|4177.18|0
1639060170000|2021-12-09 14:29:30|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|0
1639060180000|2021-12-09 14:29:40|4177.54|4177.54|4177.72|4177.72|4177.72|4177.72|4177.54|4177.54|0
1639060190000|2021-12-09 14:29:50|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|0
1639060200000|2021-12-09 14:30:00|4178.07|4178.07|4176.64|4176.64|4178.24|4178.24|4176.64|4176.64|0
1639060210000|2021-12-09 14:30:10|4176.46|4176.46|4177.16|4177.16|4177.16|4177.16|4176.29|4176.29|0
1639060220000|2021-12-09 14:30:20|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|0
1639060230000|2021-12-09 14:30:30|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|4176.81|0
1639060240000|2021-12-09 14:30:40|4177.16|4177.16|4177.51|4177.51|4177.51|4177.51|4177.16|4177.16|0
1639060260000|2021-12-09 14:31:00|4178.04|4178.04|4178.57|4178.57|4178.74|4178.74|4178.04|4178.04|0
1639060270000|2021-12-09 14:31:10|4178.92|4178.92|4178.89|4178.89|4179.59|4179.59|4178.89|4178.89|0
1639060280000|2021-12-09 14:31:20|4178.54|4178.54|4177.34|4177.34|4178.54|4178.54|4177.34|4177.34|0
1639060290000|2021-12-09 14:31:30|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.16|4177.16|0
1639060300000|2021-12-09 14:31:40|4177.86|4177.86|4178.39|4178.39|4178.57|4178.57|4177.86|4177.86|0
1639060310000|2021-12-09 14:31:50|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|4178.04|0
1639060320000|2021-12-09 14:32:00|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|0
1639060330000|2021-12-09 14:32:10|4177.4|4177.4|4177.04|4177.04|4177.4|4177.4|4177.04|4177.04|0
1639060340000|2021-12-09 14:32:20|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|0
1639060350000|2021-12-09 14:32:30|4177.22|4177.22|4176.19|4176.19|4177.22|4177.22|4176.19|4176.19|0
1639060360000|2021-12-09 14:32:40|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|4177.07|0
1639060370000|2021-12-09 14:32:50|4176.39|4176.39|4176.92|4176.92|4176.92|4176.92|4176.39|4176.39|0
1639060380000|2021-12-09 14:33:00|4176.75|4176.75|4175.92|4175.92|4176.75|4176.75|4175.39|4175.39|0
1639060390000|2021-12-09 14:33:10|4175.24|4175.24|4175.07|4175.07|4175.24|4175.24|4175.07|4175.07|0
1639060400000|2021-12-09 14:33:20|4174.72|4174.72|4175.07|4175.07|4175.07|4175.07|4174.72|4174.72|0
1639060430000|2021-12-09 14:33:50|4174.89|4174.89|4175.07|4175.07|4175.07|4175.07|4174.89|4174.89|0
1639060440000|2021-12-09 14:34:00|4174.89|4174.89|4174.14|4174.14|4174.89|4174.89|4174.14|4174.14|0
1639060450000|2021-12-09 14:34:10|4173.96|4173.96|4173.79|4173.79|4174.14|4174.14|4173.79|4173.79|0
1639060470000|2021-12-09 14:34:30|4174.14|4174.14|4174.14|4174.14|4174.49|4174.49|4174.14|4174.14|0
1639060500000|2021-12-09 14:35:00|4175.02|4175.02|4176.22|4176.22|4176.22|4176.22|4175.02|4175.02|0
1639060510000|2021-12-09 14:35:10|4176.89|4176.89|4177.21|4177.21|4177.21|4177.21|4176.89|4176.89|0
1639060520000|2021-12-09 14:35:20|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|4178.26|0
1639060530000|2021-12-09 14:35:30|4177.91|4177.91|4176.68|4176.68|4177.91|4177.91|4176.68|4176.68|0
1639060550000|2021-12-09 14:35:50|4176.16|4176.16|4175.48|4175.48|4176.16|4176.16|4175.48|4175.48|0
1639060570000|2021-12-09 14:36:10|4175.31|4175.31|4175.48|4175.48|4175.48|4175.48|4175.31|4175.31|0
1639060590000|2021-12-09 14:36:30|4175.66|4175.66|4174.28|4174.28|4175.66|4175.66|4174.28|4174.28|0
1639060600000|2021-12-09 14:36:40|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|0
1639060610000|2021-12-09 14:36:50|4173.46|4173.46|4172.78|4172.78|4173.46|4173.46|4172.78|4172.78|0
1639060620000|2021-12-09 14:37:00|4173.31|4173.31|4173.66|4173.66|4173.66|4173.66|4173.31|4173.31|0
1639060640000|2021-12-09 14:37:20|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|0
1639060650000|2021-12-09 14:37:30|4173.66|4173.66|4173.48|4173.48|4173.66|4173.66|4173.48|4173.48|0
1639060660000|2021-12-09 14:37:40|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|0
1639060670000|2021-12-09 14:37:50|4174.01|4174.01|4173.33|4173.33|4174.01|4174.01|4173.33|4173.33|0
1639060690000|2021-12-09 14:38:10|4172.98|4172.98|4172.46|4172.46|4172.98|4172.98|4172.46|4172.46|0
1639060720000|2021-12-09 14:38:40|4172.3|4172.3|4172.47|4172.47|4172.47|4172.47|4171.77|4171.77|0
1639060740000|2021-12-09 14:39:00|4172.42|4172.42|4171.86|4171.86|4172.42|4172.42|4171.86|4171.86|0
1639060750000|2021-12-09 14:39:10|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|0
1639060770000|2021-12-09 14:39:30|4171.28|4171.28|4170.71|4170.71|4171.49|4171.49|4170.71|4170.71|0
1639060780000|2021-12-09 14:39:40|4170.6|4170.6|4170.25|4170.25|4170.6|4170.6|4170.25|4170.25|0
1639060800000|2021-12-09 14:40:00|4170.08|4170.08|4169.67|4169.67|4170.08|4170.08|4169.4|4169.4|0
1639060810000|2021-12-09 14:40:10|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|0
1639060830000|2021-12-09 14:40:30|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|0
1639060840000|2021-12-09 14:40:40|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|0
1639060860000|2021-12-09 14:41:00|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1639060870000|2021-12-09 14:41:10|4168.21|4168.21|4167.85|4167.85|4168.21|4168.21|4167.85|4167.85|0
1639060880000|2021-12-09 14:41:20|4167.18|4167.18|4167.71|4167.71|4168.38|4168.38|4167.18|4167.18|0
1639060890000|2021-12-09 14:41:30|4167.53|4167.53|4167.18|4167.18|4167.53|4167.53|4167.18|4167.18|0
1639060910000|2021-12-09 14:41:50|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|0
1639060920000|2021-12-09 14:42:00|4168.58|4168.58|4168.46|4168.46|4168.64|4168.64|4167.76|4167.76|0
1639060940000|2021-12-09 14:42:20|4167.93|4167.93|4168.46|4168.46|4168.46|4168.46|4167.06|4167.06|0
1639060980000|2021-12-09 14:43:00|4167.93|4167.93|4169.49|4169.49|4169.65|4169.65|4167.93|4167.93|0
1639060990000|2021-12-09 14:43:10|4169.54|4169.54|4172.31|4172.31|4172.31|4172.31|4169.54|4169.54|0
1639061000000|2021-12-09 14:43:20|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|0
1639061010000|2021-12-09 14:43:30|4172.57|4172.57|4171.92|4171.92|4172.57|4172.57|4171.92|4171.92|0
1639061020000|2021-12-09 14:43:40|4170.87|4170.87|4170.52|4170.52|4170.87|4170.87|4170.52|4170.52|0
1639061050000|2021-12-09 14:44:10|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1639061060000|2021-12-09 14:44:20|4170.1|4170.1|4170.05|4170.05|4170.1|4170.1|4170.05|4170.05|0
1639061070000|2021-12-09 14:44:30|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|0
1639061080000|2021-12-09 14:44:40|4169.32|4169.32|4169.32|4169.32|4169.32|4169.32|4169.32|4169.32|0
1639061090000|2021-12-09 14:44:50|4168.62|4168.62|4168.26|4168.26|4168.62|4168.62|4168.26|4168.26|0
1639061100000|2021-12-09 14:45:00|4167.91|4167.91|4168.26|4168.26|4168.26|4168.26|4167.91|4167.91|0
1639061110000|2021-12-09 14:45:10|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|0
1639061120000|2021-12-09 14:45:20|4166.89|4166.89|4166.21|4166.21|4166.89|4166.89|4166.04|4166.04|0
1639061130000|2021-12-09 14:45:30|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|0
1639061150000|2021-12-09 14:45:50|4165.01|4165.01|4165.54|4165.54|4165.54|4165.54|4165.01|4165.01|0
1639061160000|2021-12-09 14:46:00|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|4165.48|0
1639061180000|2021-12-09 14:46:20|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|4165.66|0
1639061190000|2021-12-09 14:46:30|4166.01|4166.01|4165.66|4165.66|4166.01|4166.01|4165.66|4165.66|0
1639061200000|2021-12-09 14:46:40|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|0
1639061220000|2021-12-09 14:47:00|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|4166.01|0
1639061230000|2021-12-09 14:47:10|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|0
1639061240000|2021-12-09 14:47:20|4165.15|4165.15|4164.72|4164.72|4165.15|4165.15|4164.72|4164.72|0
1639061250000|2021-12-09 14:47:30|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|0
1639061260000|2021-12-09 14:47:40|4165.75|4165.75|4166.95|4166.95|4166.95|4166.95|4165.75|4165.75|0
1639061270000|2021-12-09 14:47:50|4167.3|4167.3|4167.67|4167.67|4167.67|4167.67|4167.3|4167.3|0
1639061280000|2021-12-09 14:48:00|4167.78|4167.78|4167.28|4167.28|4167.78|4167.78|4167.1|4167.1|0
1639061300000|2021-12-09 14:48:20|4166.75|4166.75|4166.77|4166.77|4166.77|4166.77|4166.59|4166.59|0
1639061320000|2021-12-09 14:48:40|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1639061330000|2021-12-09 14:48:50|4166.42|4166.42|4166.09|4166.09|4166.77|4166.77|4166.09|4166.09|0
1639061340000|2021-12-09 14:49:00|4166.3|4166.3|4166.3|4166.3|4166.3|4166.3|4164.95|4164.95|0
1639061350000|2021-12-09 14:49:10|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|0
1639061380000|2021-12-09 14:49:40|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1639061390000|2021-12-09 14:49:50|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|0
1639061400000|2021-12-09 14:50:00|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1639061410000|2021-12-09 14:50:10|4166.06|4166.06|4166.06|4166.06|4166.58|4166.58|4166.06|4166.06|0
1639061440000|2021-12-09 14:50:40|4165.88|4165.88|4165.71|4165.71|4165.88|4165.88|4165.53|4165.53|0
1639061460000|2021-12-09 14:51:00|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|4165.36|0
1639061470000|2021-12-09 14:51:10|4166.23|4166.23|4166.38|4166.38|4166.38|4166.38|4166.23|4166.23|0
1639061480000|2021-12-09 14:51:20|4167.73|4167.73|4167.91|4167.91|4167.91|4167.91|4167.73|4167.73|0
1639061500000|2021-12-09 14:51:40|4167.38|4167.38|4168.08|4168.08|4168.08|4168.08|4167.38|4167.38|0
1639061530000|2021-12-09 14:52:10|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|0
1639061540000|2021-12-09 14:52:20|4167.25|4167.25|4166.9|4166.9|4167.25|4167.25|4166.9|4166.9|0
1639061560000|2021-12-09 14:52:40|4167.77|4167.77|4168.12|4168.12|4168.12|4168.12|4167.77|4167.77|0
1639061570000|2021-12-09 14:52:50|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|0
1639061580000|2021-12-09 14:53:00|4168.91|4168.91|4169.19|4169.19|4169.19|4169.19|4168.91|4168.91|0
1639061600000|2021-12-09 14:53:20|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|0
1639061620000|2021-12-09 14:53:40|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4168.81|4168.81|0
1639061630000|2021-12-09 14:53:50|4169.86|4169.86|4170.39|4170.39|4170.39|4170.39|4169.86|4169.86|0
1639061650000|2021-12-09 14:54:10|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|0
1639061680000|2021-12-09 14:54:40|4170.18|4170.18|4171.24|4171.24|4171.94|4171.94|4170.18|4170.18|0
1639061690000|2021-12-09 14:54:50|4170.89|4170.89|4172.26|4172.26|4172.26|4172.26|4170.89|4170.89|0
1639061710000|2021-12-09 14:55:10|4172.32|4172.32|4172.26|4172.26|4172.32|4172.32|4172.26|4172.26|0
1639061720000|2021-12-09 14:55:20|4172.09|4172.09|4172.6|4172.6|4172.6|4172.6|4172.09|4172.09|0
1639061730000|2021-12-09 14:55:30|4172.44|4172.44|4171.91|4171.91|4172.44|4172.44|4171.91|4171.91|0
1639061740000|2021-12-09 14:55:40|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|4172.44|0
1639061750000|2021-12-09 14:55:50|4172.96|4172.96|4174.89|4174.89|4174.89|4174.89|4172.96|4172.96|0
1639061760000|2021-12-09 14:56:00|4175.01|4175.01|4175.38|4175.38|4175.38|4175.38|4175.01|4175.01|0
1639061790000|2021-12-09 14:56:30|4175.2|4175.2|4175.03|4175.03|4175.2|4175.2|4175.03|4175.03|0
1639061800000|2021-12-09 14:56:40|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|4174.5|0
1639061810000|2021-12-09 14:56:50|4174.83|4174.83|4174.5|4174.5|4174.83|4174.83|4174.5|4174.5|0
1639061820000|2021-12-09 14:57:00|4173.8|4173.8|4173.98|4173.98|4173.98|4173.98|4173.63|4173.63|0
1639061830000|2021-12-09 14:57:10|4174.33|4174.33|4174.33|4174.33|4174.33|4174.33|4174.33|4174.33|0
1639061840000|2021-12-09 14:57:20|4174.5|4174.5|4174.15|4174.15|4174.5|4174.5|4173.83|4173.83|0
1639061850000|2021-12-09 14:57:30|4173.98|4173.98|4172.98|4172.98|4174.65|4174.65|4172.98|4172.98|0
1639061860000|2021-12-09 14:57:40|4172.46|4172.46|4171.41|4171.41|4172.81|4172.81|4171.41|4171.41|0
1639061870000|2021-12-09 14:57:50|4171.06|4171.06|4170.79|4170.79|4171.06|4171.06|4170.79|4170.79|0
1639061880000|2021-12-09 14:58:00|4170.44|4170.44|4170.11|4170.11|4170.44|4170.44|4170.11|4170.11|0
1639061890000|2021-12-09 14:58:10|4170.47|4170.47|4170.82|4170.82|4170.82|4170.82|4170.11|4170.11|0
1639061900000|2021-12-09 14:58:20|4170.71|4170.71|4170.71|4170.71|4170.87|4170.87|4170.71|4170.71|0
1639061910000|2021-12-09 14:58:30|4170.89|4170.89|4170.01|4170.01|4170.89|4170.89|4170.01|4170.01|0
1639061930000|2021-12-09 14:58:50|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|0
1639061950000|2021-12-09 14:59:10|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|4169.97|0
1639061960000|2021-12-09 14:59:20|4170.65|4170.65|4170.81|4170.81|4170.81|4170.81|4170.65|4170.65|0
1639061990000|2021-12-09 14:59:50|4170.13|4170.13|4169.96|4169.96|4170.13|4170.13|4169.96|4169.96|0
1639062000000|2021-12-09 15:00:00|4169.8|4169.8|4168.42|4168.42|4169.8|4169.8|4168.42|4168.42|0
1639062020000|2021-12-09 15:00:20|4168.6|4168.6|4168.7|4168.7|4168.7|4168.7|4168.6|4168.6|0
1639062040000|2021-12-09 15:00:40|4168.35|4168.35|4168.35|4168.35|4168.35|4168.35|4168.35|4168.35|0
1639062050000|2021-12-09 15:00:50|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1639062060000|2021-12-09 15:01:00|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|0
1639062070000|2021-12-09 15:01:10|4168.85|4168.85|4169.02|4169.02|4169.02|4169.02|4168.85|4168.85|0
1639062080000|2021-12-09 15:01:20|4170.77|4170.77|4172.15|4172.15|4172.31|4172.31|4170.77|4170.77|0
1639062090000|2021-12-09 15:01:30|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|0
1639062100000|2021-12-09 15:01:40|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|0
1639062110000|2021-12-09 15:01:50|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|4172.55|0
1639062120000|2021-12-09 15:02:00|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|0
1639062130000|2021-12-09 15:02:10|4173.06|4173.06|4174.25|4174.25|4174.25|4174.25|4173.06|4173.06|0
1639062150000|2021-12-09 15:02:30|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|0
1639062160000|2021-12-09 15:02:40|4174.52|4174.52|4174.35|4174.35|4174.52|4174.52|4174.35|4174.35|0
1639062180000|2021-12-09 15:03:00|4174.17|4174.17|4174|4174|4174.52|4174.52|4174|4174|0
1639062190000|2021-12-09 15:03:10|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|0
1639062200000|2021-12-09 15:03:20|4174.52|4174.52|4175.22|4175.22|4175.22|4175.22|4174.52|4174.52|0
1639062210000|2021-12-09 15:03:30|4174.52|4174.52|4174.17|4174.17|4174.52|4174.52|4174.17|4174.17|0
1639062240000|2021-12-09 15:04:00|4173.82|4173.82|4173.05|4173.05|4173.82|4173.82|4172.47|4172.47|0
1639062250000|2021-12-09 15:04:10|4173.1|4173.1|4173.45|4173.45|4173.45|4173.45|4173.1|4173.1|0
1639062260000|2021-12-09 15:04:20|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|0
1639062270000|2021-12-09 15:04:30|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|0
1639062300000|2021-12-09 15:05:00|4173.57|4173.57|4173.62|4173.62|4173.62|4173.62|4173.57|4173.57|0
1639062320000|2021-12-09 15:05:20|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|0
1639062350000|2021-12-09 15:05:50|4173.12|4173.12|4173.32|4173.32|4173.47|4173.47|4173.12|4173.12|0
1639062360000|2021-12-09 15:06:00|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|0
1639062380000|2021-12-09 15:06:20|4173.32|4173.32|4172.96|4172.96|4173.32|4173.32|4172.96|4172.96|0
1639062390000|2021-12-09 15:06:30|4173.67|4173.67|4173.56|4173.56|4173.67|4173.67|4173.56|4173.56|0
1639062400000|2021-12-09 15:06:40|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|0
1639062410000|2021-12-09 15:06:50|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|0
1639062420000|2021-12-09 15:07:00|4174.44|4174.44|4173.91|4173.91|4174.44|4174.44|4173.91|4173.91|0
1639062430000|2021-12-09 15:07:10|4173.39|4173.39|4173.91|4173.91|4173.91|4173.91|4173.21|4173.21|0
1639062440000|2021-12-09 15:07:20|4173.21|4173.21|4172.99|4172.99|4173.21|4173.21|4172.99|4172.99|0
1639062450000|2021-12-09 15:07:30|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|0
1639062470000|2021-12-09 15:07:50|4172.11|4172.11|4171.76|4171.76|4172.11|4172.11|4171.76|4171.76|0
1639062480000|2021-12-09 15:08:00|4172.16|4172.16|4171.81|4171.81|4172.16|4172.16|4171.81|4171.81|0
1639062490000|2021-12-09 15:08:10|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|0
1639062530000|2021-12-09 15:08:50|4171.61|4171.61|4171.08|4171.08|4171.61|4171.61|4171.08|4171.08|0
1639062560000|2021-12-09 15:09:20|4171.26|4171.26|4171.96|4171.96|4171.96|4171.96|4171.26|4171.26|0
1639062570000|2021-12-09 15:09:30|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|0
1639062580000|2021-12-09 15:09:40|4172.31|4172.31|4172.31|4172.31|4172.31|4172.31|4172.31|4172.31|0
1639062620000|2021-12-09 15:10:20|4171.61|4171.61|4171.26|4171.26|4171.61|4171.61|4171.26|4171.26|0
1639062630000|2021-12-09 15:10:30|4171.08|4171.08|4170.98|4170.98|4171.08|4171.08|4170.98|4170.98|0
1639062650000|2021-12-09 15:10:50|4170.92|4170.92|4171.28|4171.28|4171.28|4171.28|4170.92|4170.92|0
1639062660000|2021-12-09 15:11:00|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|0
1639062680000|2021-12-09 15:11:20|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|0
1639062690000|2021-12-09 15:11:30|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|0
1639062700000|2021-12-09 15:11:40|4171.56|4171.56|4170.68|4170.68|4171.56|4171.56|4170.68|4170.68|0
1639062710000|2021-12-09 15:11:50|4170.5|4170.5|4171.28|4171.28|4171.28|4171.28|4170.5|4170.5|0
1639062720000|2021-12-09 15:12:00|4171.46|4171.46|4170.93|4170.93|4171.46|4171.46|4170.93|4170.93|0
1639062730000|2021-12-09 15:12:10|4171.46|4171.46|4171.64|4171.64|4171.64|4171.64|4171.46|4171.46|0
1639062760000|2021-12-09 15:12:40|4171.52|4171.52|4170.64|4170.64|4171.52|4171.52|4170.64|4170.64|0
1639062770000|2021-12-09 15:12:50|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|4170.48|0
1639062800000|2021-12-09 15:13:20|4170.54|4170.54|4170.69|4170.69|4170.69|4170.69|4170.54|4170.54|0
1639062810000|2021-12-09 15:13:30|4170.34|4170.34|4170.62|4170.62|4170.62|4170.62|4170.34|4170.34|0
1639062830000|2021-12-09 15:13:50|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|0
1639062850000|2021-12-09 15:14:10|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|4171.15|0
1639062860000|2021-12-09 15:14:20|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|0
1639062870000|2021-12-09 15:14:30|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|0
1639062880000|2021-12-09 15:14:40|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|0
1639062900000|2021-12-09 15:15:00|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|4169.05|0
1639062910000|2021-12-09 15:15:10|4168.37|4168.37|4168.9|4168.9|4168.9|4168.9|4168.37|4168.37|0
1639062920000|2021-12-09 15:15:20|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|4169.06|0
1639062930000|2021-12-09 15:15:30|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|0
1639062940000|2021-12-09 15:15:40|4168.36|4168.36|4168.36|4168.36|4168.36|4168.36|4168.36|4168.36|0
1639062950000|2021-12-09 15:15:50|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|0
1639062980000|2021-12-09 15:16:20|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|0
1639063010000|2021-12-09 15:16:50|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|0
1639063040000|2021-12-09 15:17:20|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|0
1639063070000|2021-12-09 15:17:50|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|4168.01|0
1639063130000|2021-12-09 15:18:50|4166.78|4166.78|4165.55|4165.55|4167.31|4167.31|4165.55|4165.55|0
1639063140000|2021-12-09 15:19:00|4165.73|4165.73|4166.08|4166.08|4166.08|4166.08|4165.55|4165.55|0
1639063150000|2021-12-09 15:19:10|4165.55|4165.55|4165.74|4165.74|4165.74|4165.74|4165.39|4165.39|0
1639063160000|2021-12-09 15:19:20|4165.92|4165.92|4165.21|4165.21|4165.92|4165.92|4165.21|4165.21|0
1639063170000|2021-12-09 15:19:30|4165.39|4165.39|4165.21|4165.21|4165.74|4165.74|4165.21|4165.21|0
1639063180000|2021-12-09 15:19:40|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|4165.04|0
1639063200000|2021-12-09 15:20:00|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|4164.69|0
1639063210000|2021-12-09 15:20:10|4165.39|4165.39|4165.04|4165.04|4165.39|4165.39|4165.04|4165.04|0
1639063220000|2021-12-09 15:20:20|4164.36|4164.36|4163.69|4163.69|4164.36|4164.36|4163.69|4163.69|0
1639063230000|2021-12-09 15:20:30|4163.51|4163.51|4163.41|4163.41|4163.51|4163.51|4163.41|4163.41|0
1639063240000|2021-12-09 15:20:40|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|4162.73|0
1639063280000|2021-12-09 15:21:20|4163.43|4163.43|4164.13|4164.13|4164.13|4164.13|4163.43|4163.43|0
1639063290000|2021-12-09 15:21:30|4163.78|4163.78|4163.96|4163.96|4163.96|4163.96|4163.78|4163.78|0
1639063300000|2021-12-09 15:21:40|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|4164.31|0
1639063310000|2021-12-09 15:21:50|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|4164.2|0
1639063340000|2021-12-09 15:22:20|4164.38|4164.38|4164.55|4164.55|4164.91|4164.91|4164.38|4164.38|0
1639063350000|2021-12-09 15:22:30|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|0
1639063390000|2021-12-09 15:23:10|4165.78|4165.78|4165.61|4165.61|4165.96|4165.96|4165.43|4165.43|0
1639063410000|2021-12-09 15:23:30|4166.66|4166.66|4166.83|4166.83|4167.01|4167.01|4166.66|4166.66|0
1639063420000|2021-12-09 15:23:40|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|4166.99|0
1639063440000|2021-12-09 15:24:00|4165.94|4165.94|4166.29|4166.29|4166.29|4166.29|4165.59|4165.59|0
1639063470000|2021-12-09 15:24:30|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1639063480000|2021-12-09 15:24:40|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|4164.91|0
1639063490000|2021-12-09 15:24:50|4164.81|4164.81|4163.26|4163.26|4164.81|4164.81|4163.26|4163.26|0
1639063500000|2021-12-09 15:25:00|4163.41|4163.41|4163.64|4163.64|4163.64|4163.64|4163.41|4163.41|0
1639063530000|2021-12-09 15:25:30|4163.99|4163.99|4163.82|4163.82|4163.99|4163.99|4163.64|4163.64|0
1639063550000|2021-12-09 15:25:50|4163.65|4163.65|4163.5|4163.5|4163.65|4163.65|4163.5|4163.5|0
1639063580000|2021-12-09 15:26:20|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|4162.97|0
1639063590000|2021-12-09 15:26:30|4163.32|4163.32|4163.48|4163.48|4163.66|4163.66|4163.32|4163.32|0
1639063640000|2021-12-09 15:27:20|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|4163.66|0
1639063650000|2021-12-09 15:27:30|4163.83|4163.83|4163.83|4163.83|4163.83|4163.83|4163.83|4163.83|0
1639063660000|2021-12-09 15:27:40|4163.13|4163.13|4164.31|4164.31|4164.36|4164.36|4163.13|4163.13|0
1639063670000|2021-12-09 15:27:50|4163.61|4163.61|4163.43|4163.43|4164.48|4164.48|4163.43|4163.43|0
1639063680000|2021-12-09 15:28:00|4163.26|4163.26|4163.96|4163.96|4163.96|4163.96|4163.26|4163.26|0
1639063690000|2021-12-09 15:28:10|4163.61|4163.61|4163.55|4163.55|4163.61|4163.61|4163.55|4163.55|0
1639063700000|2021-12-09 15:28:20|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|4163.73|0
1639063710000|2021-12-09 15:28:30|4165.13|4165.13|4164.22|4164.22|4165.13|4165.13|4164.22|4164.22|0
1639063720000|2021-12-09 15:28:40|4164.54|4164.54|4164.59|4164.59|4164.59|4164.59|4164.54|4164.54|0
1639063750000|2021-12-09 15:29:10|4164.54|4164.54|4163.54|4163.54|4164.59|4164.59|4163.54|4163.54|0
1639063780000|2021-12-09 15:29:40|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1639063790000|2021-12-09 15:29:50|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|4164.16|0
1639063800000|2021-12-09 15:30:00|4165.04|4165.04|4164.36|4164.36|4165.04|4165.04|4164.36|4164.36|0
1639063810000|2021-12-09 15:30:10|4164.71|4164.71|4164.71|4164.71|4164.71|4164.71|4164.71|4164.71|0
1639063820000|2021-12-09 15:30:20|4164.92|4164.92|4165.09|4165.09|4165.09|4165.09|4164.92|4164.92|0
1639063830000|2021-12-09 15:30:30|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|4165.44|0
1639063860000|2021-12-09 15:31:00|4165.62|4165.62|4166.85|4166.85|4166.85|4166.85|4165.62|4165.62|0
1639063870000|2021-12-09 15:31:10|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|4166.32|0
1639063880000|2021-12-09 15:31:20|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1639063890000|2021-12-09 15:31:30|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|0
1639063900000|2021-12-09 15:31:40|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|4166.77|0
1639063910000|2021-12-09 15:31:50|4166.42|4166.42|4166.6|4166.6|4166.6|4166.6|4166.42|4166.42|0
1639063920000|2021-12-09 15:32:00|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1639063930000|2021-12-09 15:32:10|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|0
1639063950000|2021-12-09 15:32:30|4166.37|4166.37|4166.02|4166.02|4166.37|4166.37|4166.02|4166.02|0
1639063960000|2021-12-09 15:32:40|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|0
1639063970000|2021-12-09 15:32:50|4167.04|4167.04|4166.98|4166.98|4167.1|4167.1|4166.92|4166.92|0
1639063980000|2021-12-09 15:33:00|4167.86|4167.86|4166.98|4166.98|4167.86|4167.86|4166.98|4166.98|0
1639063990000|2021-12-09 15:33:10|4166.82|4166.82|4167.35|4167.35|4167.35|4167.35|4166.82|4166.82|0
1639064010000|2021-12-09 15:33:30|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|4167.18|0
1639064020000|2021-12-09 15:33:40|4167.12|4167.12|4166.45|4166.45|4167.12|4167.12|4166.45|4166.45|0
1639064030000|2021-12-09 15:33:50|4166.39|4166.39|4165.34|4165.34|4166.39|4166.39|4165.34|4165.34|0
1639064040000|2021-12-09 15:34:00|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|4164.82|0
1639064060000|2021-12-09 15:34:20|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1639064070000|2021-12-09 15:34:30|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|0
1639064080000|2021-12-09 15:34:40|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|0
1639064090000|2021-12-09 15:34:50|4164.82|4164.82|4164.65|4164.65|4164.82|4164.82|4164.65|4164.65|0
1639064120000|2021-12-09 15:35:20|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|4164.12|0
1639064130000|2021-12-09 15:35:30|4164.28|4164.28|4164.46|4164.46|4164.46|4164.46|4164.28|4164.28|0
1639064140000|2021-12-09 15:35:40|4164.6|4164.6|4164.6|4164.6|4164.6|4164.6|4164.6|4164.6|0
1639064180000|2021-12-09 15:36:20|4163.9|4163.9|4163.4|4163.4|4163.9|4163.9|4163.4|4163.4|0
1639064190000|2021-12-09 15:36:30|4163.05|4163.05|4163.21|4163.21|4163.21|4163.21|4163.05|4163.05|0
1639064220000|2021-12-09 15:37:00|4162.86|4162.86|4162.86|4162.86|4162.86|4162.86|4162.86|4162.86|0
1639064240000|2021-12-09 15:37:20|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|4162.76|0
1639064250000|2021-12-09 15:37:30|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|4162.81|0
1639064260000|2021-12-09 15:37:40|4162.11|4162.11|4162.82|4162.82|4162.99|4162.99|4162.11|4162.11|0
1639064270000|2021-12-09 15:37:50|4162.67|4162.67|4162.38|4162.38|4162.67|4162.67|4162.38|4162.38|0
1639064290000|2021-12-09 15:38:10|4162.91|4162.91|4162.56|4162.56|4162.91|4162.91|4162.56|4162.56|0
1639064300000|2021-12-09 15:38:20|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|0
1639064310000|2021-12-09 15:38:30|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|4162.67|0
1639064330000|2021-12-09 15:38:50|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|4162.85|0
1639064340000|2021-12-09 15:39:00|4162.9|4162.9|4163.46|4163.46|4163.46|4163.46|4162.9|4162.9|0
1639064360000|2021-12-09 15:39:20|4163.62|4163.62|4164.67|4164.67|4164.67|4164.67|4163.62|4163.62|0
1639064370000|2021-12-09 15:39:30|4165.35|4165.35|4165.35|4165.35|4165.51|4165.51|4165.35|4165.35|0
1639064380000|2021-12-09 15:39:40|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|0
1639064400000|2021-12-09 15:40:00|4165|4165|4162.24|4162.24|4165|4165|4162.24|4162.24|0
1639064410000|2021-12-09 15:40:10|4162.3|4162.3|4161.45|4161.45|4162.3|4162.3|4161.45|4161.45|0
1639064420000|2021-12-09 15:40:20|4161.56|4161.56|4160.89|4160.89|4161.56|4161.56|4160.89|4160.89|0
1639064430000|2021-12-09 15:40:30|4161.56|4161.56|4161.21|4161.21|4161.56|4161.56|4161.21|4161.21|0
1639064440000|2021-12-09 15:40:40|4161.27|4161.27|4161.97|4161.97|4161.97|4161.97|4160.74|4160.74|0
1639064450000|2021-12-09 15:40:50|4162.32|4162.32|4162.49|4162.49|4162.49|4162.49|4162.32|4162.32|0
1639064460000|2021-12-09 15:41:00|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|0
1639064480000|2021-12-09 15:41:20|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|4163.3|0
1639064500000|2021-12-09 15:41:40|4163.83|4163.83|4164.04|4164.04|4164.04|4164.04|4163.83|4163.83|0
1639064520000|2021-12-09 15:42:00|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|0
1639064530000|2021-12-09 15:42:10|4164.51|4164.51|4165.18|4165.18|4165.18|4165.18|4164.51|4164.51|0
1639064590000|2021-12-09 15:43:10|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|0
1639064600000|2021-12-09 15:43:20|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|4164.3|0
1639064610000|2021-12-09 15:43:30|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|0
1639064640000|2021-12-09 15:44:00|4165.51|4165.51|4165.62|4165.62|4165.62|4165.62|4165.51|4165.51|0
1639064670000|2021-12-09 15:44:30|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|4165.79|0
1639064710000|2021-12-09 15:45:10|4165.26|4165.26|4165.09|4165.09|4165.26|4165.26|4165.09|4165.09|0
1639064720000|2021-12-09 15:45:20|4164.98|4164.98|4164.82|4164.82|4164.98|4164.98|4164.82|4164.82|0
1639064730000|2021-12-09 15:45:30|4165|4165|4165.85|4165.85|4165.85|4165.85|4165|4165|0
1639064740000|2021-12-09 15:45:40|4166.9|4166.9|4166.74|4166.74|4166.9|4166.9|4166.72|4166.72|0
1639064750000|2021-12-09 15:45:50|4166.58|4166.58|4166.39|4166.39|4166.92|4166.92|4166.39|4166.39|0
1639064780000|2021-12-09 15:46:20|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|0
1639064800000|2021-12-09 15:46:40|4166.86|4166.86|4166.18|4166.18|4166.86|4166.86|4166.18|4166.18|0
1639064810000|2021-12-09 15:46:50|4166.02|4166.02|4167.25|4167.25|4167.25|4167.25|4166.02|4166.02|0
1639064820000|2021-12-09 15:47:00|4167.6|4167.6|4167.54|4167.54|4167.6|4167.6|4167.42|4167.42|0
1639064830000|2021-12-09 15:47:10|4167.89|4167.89|4166.66|4166.66|4168.06|4168.06|4166.66|4166.66|0
1639064840000|2021-12-09 15:47:20|4166.78|4166.78|4166.83|4166.83|4166.83|4166.83|4166.78|4166.78|0
1639064850000|2021-12-09 15:47:30|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|4166.48|0
1639064860000|2021-12-09 15:47:40|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|0
1639064870000|2021-12-09 15:47:50|4166.53|4166.53|4165.83|4165.83|4166.53|4166.53|4165.83|4165.83|0
1639064890000|2021-12-09 15:48:10|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|4166.53|0
1639064900000|2021-12-09 15:48:20|4166.67|4166.67|4168.25|4168.25|4168.25|4168.25|4166.67|4166.67|0
1639064910000|2021-12-09 15:48:30|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|4167.2|0
1639064920000|2021-12-09 15:48:40|4167.15|4167.15|4166.8|4166.8|4167.15|4167.15|4166.8|4166.8|0
1639064940000|2021-12-09 15:49:00|4167.85|4167.85|4168.02|4168.02|4168.02|4168.02|4167.85|4167.85|0
1639064950000|2021-12-09 15:49:10|4168.18|4168.18|4168.23|4168.23|4168.23|4168.23|4168.18|4168.18|0
1639064960000|2021-12-09 15:49:20|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|0
1639064980000|2021-12-09 15:49:40|4171.62|4171.62|4170.42|4170.42|4171.62|4171.62|4170.42|4170.42|0
1639064990000|2021-12-09 15:49:50|4171.1|4171.1|4170.42|4170.42|4171.1|4171.1|4170.42|4170.42|0
1639065000000|2021-12-09 15:50:00|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|0
1639065010000|2021-12-09 15:50:10|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|0
1639065040000|2021-12-09 15:50:40|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|0
1639065080000|2021-12-09 15:51:20|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|0
1639065100000|2021-12-09 15:51:40|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|0
1639065110000|2021-12-09 15:51:50|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|4168.46|0
1639065120000|2021-12-09 15:52:00|4168.52|4168.52|4168.34|4168.34|4168.52|4168.52|4168.34|4168.34|0
1639065130000|2021-12-09 15:52:10|4169.02|4169.02|4169.02|4169.02|4169.02|4169.02|4168.91|4168.91|0
1639065150000|2021-12-09 15:52:30|4169.07|4169.07|4169.12|4169.12|4169.12|4169.12|4169.07|4169.07|0
1639065160000|2021-12-09 15:52:40|4168.77|4168.77|4169.3|4169.3|4169.3|4169.3|4168.77|4168.77|0
1639065170000|2021-12-09 15:52:50|4169.19|4169.19|4168.84|4168.84|4169.19|4169.19|4168.84|4168.84|0
1639065180000|2021-12-09 15:53:00|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|0
1639065200000|2021-12-09 15:53:20|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|0
1639065240000|2021-12-09 15:54:00|4168.72|4168.72|4168.66|4168.66|4168.82|4168.82|4168.5|4168.5|0
1639065250000|2021-12-09 15:54:10|4169.36|4169.36|4169.53|4169.53|4169.53|4169.53|4169.36|4169.36|0
1639065260000|2021-12-09 15:54:20|4168.82|4168.82|4168.77|4168.77|4168.82|4168.82|4168.67|4168.67|0
1639065280000|2021-12-09 15:54:40|4169.12|4169.12|4169.12|4169.12|4169.12|4169.12|4169.12|4169.12|0
1639065290000|2021-12-09 15:54:50|4169.17|4169.17|4169.85|4169.85|4169.85|4169.85|4169.17|4169.17|0
1639065300000|2021-12-09 15:55:00|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|4170.38|0
1639065330000|2021-12-09 15:55:30|4169.85|4169.85|4170.73|4170.73|4170.73|4170.73|4169.85|4169.85|0
1639065340000|2021-12-09 15:55:40|4171.25|4171.25|4171.93|4171.93|4171.93|4171.93|4171.25|4171.25|0
1639065350000|2021-12-09 15:55:50|4172.1|4172.1|4171.93|4171.93|4172.1|4172.1|4171.93|4171.93|0
1639065370000|2021-12-09 15:56:10|4172.46|4172.46|4170.88|4170.88|4172.46|4172.46|4170.88|4170.88|0
1639065380000|2021-12-09 15:56:20|4171.05|4171.05|4171.58|4171.58|4171.58|4171.58|4171.05|4171.05|0
1639065400000|2021-12-09 15:56:40|4170.7|4170.7|4169.85|4169.85|4170.7|4170.7|4169.85|4169.85|0
1639065430000|2021-12-09 15:57:10|4169.69|4169.69|4170.04|4170.04|4170.04|4170.04|4169.69|4169.69|0
1639065440000|2021-12-09 15:57:20|4170.39|4170.39|4170.39|4170.39|4170.39|4170.39|4170.39|4170.39|0
1639065450000|2021-12-09 15:57:30|4170.23|4170.23|4170.39|4170.39|4170.39|4170.39|4170.23|4170.23|0
1639065460000|2021-12-09 15:57:40|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|0
1639065540000|2021-12-09 15:59:00|4170.69|4170.69|4171.1|4171.1|4171.1|4171.1|4170.69|4170.69|0
1639065560000|2021-12-09 15:59:20|4170.92|4170.92|4170.74|4170.74|4170.92|4170.92|4170.74|4170.74|0
1639065570000|2021-12-09 15:59:30|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|0
1639065580000|2021-12-09 15:59:40|4171.27|4171.27|4171.27|4171.27|4171.27|4171.27|4171.27|4171.27|0
1639065600000|2021-12-09 16:00:00|4172.15|4172.15|4172.15|4172.15|4172.15|4172.15|4171.8|4171.8|0
1639065620000|2021-12-09 16:00:20|4171.62|4171.62|4171.27|4171.27|4171.62|4171.62|4171.1|4171.1|0
1639065630000|2021-12-09 16:00:30|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|0
1639065640000|2021-12-09 16:00:40|4170.57|4170.57|4170.74|4170.74|4170.74|4170.74|4170.57|4170.57|0
1639065650000|2021-12-09 16:00:50|4170.39|4170.39|4170.92|4170.92|4170.92|4170.92|4170.39|4170.39|0
1639065660000|2021-12-09 16:01:00|4171.04|4171.04|4171.51|4171.51|4171.51|4171.51|4171.04|4171.04|0
1639065680000|2021-12-09 16:01:20|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|0
1639065720000|2021-12-09 16:02:00|4171.16|4171.16|4171.16|4171.16|4171.16|4171.16|4171.16|4171.16|0
1639065780000|2021-12-09 16:03:00|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|4171.04|0
1639065790000|2021-12-09 16:03:10|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|4171.74|0
1639065810000|2021-12-09 16:03:30|4171.69|4171.69|4171.74|4171.74|4171.74|4171.74|4171.69|4171.69|0
1639065820000|2021-12-09 16:03:40|4171.79|4171.79|4172.52|4172.52|4172.52|4172.52|4171.79|4171.79|0
1639065830000|2021-12-09 16:03:50|4172.87|4172.87|4174.22|4174.22|4174.22|4174.22|4172.87|4172.87|0
1639065840000|2021-12-09 16:04:00|4173.55|4173.55|4173.3|4173.3|4173.55|4173.55|4173.2|4173.2|0
1639065860000|2021-12-09 16:04:20|4173.42|4173.42|4173.54|4173.54|4173.54|4173.54|4173.42|4173.42|0
1639065870000|2021-12-09 16:04:30|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|4173.37|0
1639065890000|2021-12-09 16:04:50|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|4173.02|0
1639065910000|2021-12-09 16:05:10|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|0
1639065920000|2021-12-09 16:05:20|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|0
1639065930000|2021-12-09 16:05:30|4174.07|4174.07|4174.25|4174.25|4174.25|4174.25|4174.07|4174.07|0
1639065940000|2021-12-09 16:05:40|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|4174.6|0
1639065950000|2021-12-09 16:05:50|4174.25|4174.25|4173.9|4173.9|4174.25|4174.25|4173.9|4173.9|0
1639065960000|2021-12-09 16:06:00|4174|4174|4174|4174|4174|4174|4174|4174|0
1639065970000|2021-12-09 16:06:10|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|4174.71|0
1639065980000|2021-12-09 16:06:20|4174.03|4174.03|4173.15|4173.15|4174.03|4174.03|4173.15|4173.15|0
1639065990000|2021-12-09 16:06:30|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|0
1639066000000|2021-12-09 16:06:40|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|0
1639066010000|2021-12-09 16:06:50|4173.59|4173.59|4173.71|4173.71|4173.71|4173.71|4173.59|4173.59|0
1639066020000|2021-12-09 16:07:00|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|0
1639066030000|2021-12-09 16:07:10|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|4173.64|0
1639066040000|2021-12-09 16:07:20|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|4174.32|0
1639066070000|2021-12-09 16:07:50|4175.02|4175.02|4175.19|4175.19|4175.19|4175.19|4175.02|4175.02|0
1639066080000|2021-12-09 16:08:00|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|4175.54|0
1639066090000|2021-12-09 16:08:10|4175.37|4175.37|4174.84|4174.84|4175.72|4175.72|4174.84|4174.84|0
1639066100000|2021-12-09 16:08:20|4175.52|4175.52|4175.51|4175.51|4175.52|4175.52|4174.99|4174.99|0
1639066130000|2021-12-09 16:08:50|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|4175.33|0
1639066160000|2021-12-09 16:09:20|4175.68|4175.68|4175.68|4175.68|4175.68|4175.68|4175.68|4175.68|0
1639066180000|2021-12-09 16:09:40|4175.86|4175.86|4176.03|4176.03|4176.03|4176.03|4175.86|4175.86|0
1639066190000|2021-12-09 16:09:50|4176.71|4176.71|4177.41|4177.41|4177.41|4177.41|4176.53|4176.53|0
1639066200000|2021-12-09 16:10:00|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|0
1639066210000|2021-12-09 16:10:10|4177.51|4177.51|4177.11|4177.11|4177.51|4177.51|4176.99|4176.99|0
1639066220000|2021-12-09 16:10:20|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|4177.78|0
1639066240000|2021-12-09 16:10:40|4178.13|4178.13|4177.29|4177.29|4178.13|4178.13|4177.29|4177.29|0
1639066250000|2021-12-09 16:10:50|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|4177.12|0
1639066260000|2021-12-09 16:11:00|4177.79|4177.79|4177.94|4177.94|4177.94|4177.94|4177.79|4177.79|0
1639066290000|2021-12-09 16:11:30|4178.47|4178.47|4178.47|4178.47|4178.47|4178.47|4178.47|4178.47|0
1639066310000|2021-12-09 16:11:50|4178.36|4178.36|4177.72|4177.72|4178.36|4178.36|4177.56|4177.56|0
1639066320000|2021-12-09 16:12:00|4177.87|4177.87|4177.19|4177.19|4177.87|4177.87|4177.19|4177.19|0
1639066330000|2021-12-09 16:12:10|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|0
1639066340000|2021-12-09 16:12:20|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1639066360000|2021-12-09 16:12:40|4177.73|4177.73|4177.85|4177.85|4177.85|4177.85|4177.73|4177.73|0
1639066370000|2021-12-09 16:12:50|4177.97|4177.97|4178.53|4178.53|4179|4179|4177.97|4177.97|0
1639066380000|2021-12-09 16:13:00|4177.85|4177.85|4177.41|4177.41|4177.85|4177.85|4177.41|4177.41|0
1639066390000|2021-12-09 16:13:10|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|4177.25|0
1639066400000|2021-12-09 16:13:20|4177.93|4177.93|4177.6|4177.6|4177.93|4177.93|4177.6|4177.6|0
1639066410000|2021-12-09 16:13:30|4178.83|4178.83|4179.18|4179.18|4179.36|4179.36|4178.83|4178.83|0
1639066420000|2021-12-09 16:13:40|4179.34|4179.34|4179.17|4179.17|4179.34|4179.34|4178.99|4178.99|0
1639066430000|2021-12-09 16:13:50|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|0
1639066440000|2021-12-09 16:14:00|4178.99|4178.99|4178.99|4178.99|4178.99|4178.99|4178.99|4178.99|0
1639066450000|2021-12-09 16:14:10|4178.83|4178.83|4178.65|4178.65|4178.83|4178.83|4178.65|4178.65|0
1639066480000|2021-12-09 16:14:40|4179.33|4179.33|4179.33|4179.33|4179.33|4179.33|4179.33|4179.33|0
1639066490000|2021-12-09 16:14:50|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|4180.01|0
1639066510000|2021-12-09 16:15:10|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|4180.53|0
1639066520000|2021-12-09 16:15:20|4180.36|4180.36|4180.37|4180.37|4180.37|4180.37|4180.21|4180.21|0
1639066530000|2021-12-09 16:15:30|4180.02|4180.02|4179.85|4179.85|4180.02|4180.02|4179.85|4179.85|0
1639066540000|2021-12-09 16:15:40|4179.68|4179.68|4179.68|4179.68|4179.68|4179.68|4179.68|4179.68|0
1639066550000|2021-12-09 16:15:50|4179.98|4179.98|4180.68|4180.68|4180.68|4180.68|4179.98|4179.98|0
1639066560000|2021-12-09 16:16:00|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|0
1639066580000|2021-12-09 16:16:20|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1639066600000|2021-12-09 16:16:40|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|4181.02|0
1639066620000|2021-12-09 16:17:00|4181.19|4181.19|4181.87|4181.87|4181.87|4181.87|4181.19|4181.19|0
1639066630000|2021-12-09 16:17:10|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|4181.19|0
1639066640000|2021-12-09 16:17:20|4181.02|4181.02|4181.54|4181.54|4181.54|4181.54|4181.02|4181.02|0
1639066650000|2021-12-09 16:17:30|4181.72|4181.72|4181.37|4181.37|4181.72|4181.72|4181.37|4181.37|0
1639066680000|2021-12-09 16:18:00|4181.25|4181.25|4182.13|4182.13|4182.13|4182.13|4181.25|4181.25|0
1639066690000|2021-12-09 16:18:10|4182.3|4182.3|4182.48|4182.48|4182.48|4182.48|4182.3|4182.3|0
1639066700000|2021-12-09 16:18:20|4183|4183|4182.48|4182.48|4183|4183|4182.13|4182.13|0
1639066720000|2021-12-09 16:18:40|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|0
1639066740000|2021-12-09 16:19:00|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|0
1639066760000|2021-12-09 16:19:20|4182.62|4182.62|4182.48|4182.48|4182.62|4182.62|4182.48|4182.48|0
1639066780000|2021-12-09 16:19:40|4182.65|4182.65|4182.49|4182.49|4182.65|4182.65|4182.49|4182.49|0
1639066790000|2021-12-09 16:19:50|4182.37|4182.37|4182.83|4182.83|4182.83|4182.83|4182.37|4182.37|0
1639066800000|2021-12-09 16:20:00|4182.65|4182.65|4181.95|4181.95|4182.65|4182.65|4181.95|4181.95|0
1639066810000|2021-12-09 16:20:10|4181.28|4181.28|4180.25|4180.25|4181.28|4181.28|4180.08|4180.08|0
1639066820000|2021-12-09 16:20:20|4180.04|4180.04|4179.88|4179.88|4180.04|4180.04|4179.88|4179.88|0
1639066830000|2021-12-09 16:20:30|4179.93|4179.93|4178.7|4178.7|4179.93|4179.93|4178.7|4178.7|0
1639066840000|2021-12-09 16:20:40|4178.76|4178.76|4178.93|4178.93|4179.98|4179.98|4178.76|4178.76|0
1639066850000|2021-12-09 16:20:50|4178.41|4178.41|4178.41|4178.41|4178.41|4178.41|4178.41|4178.41|0
1639066890000|2021-12-09 16:21:30|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|4178.76|0
1639066900000|2021-12-09 16:21:40|4178.58|4178.58|4179.26|4179.26|4179.26|4179.26|4178.58|4178.58|0
1639066910000|2021-12-09 16:21:50|4179.37|4179.37|4179.37|4179.37|4179.37|4179.37|4179.37|4179.37|0
1639066920000|2021-12-09 16:22:00|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|4178.7|0
1639066930000|2021-12-09 16:22:10|4178.87|4178.87|4179.55|4179.55|4179.55|4179.55|4178.87|4178.87|0
1639066970000|2021-12-09 16:22:50|4179.37|4179.37|4179.2|4179.2|4179.37|4179.37|4179.2|4179.2|0
1639066980000|2021-12-09 16:23:00|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|4178.85|0
1639066990000|2021-12-09 16:23:10|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|0
1639067000000|2021-12-09 16:23:20|4179.17|4179.17|4179.52|4179.52|4179.52|4179.52|4179.17|4179.17|0
1639067010000|2021-12-09 16:23:30|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|0
1639067020000|2021-12-09 16:23:40|4179.14|4179.14|4178.44|4178.44|4179.14|4179.14|4178.44|4178.44|0
1639067030000|2021-12-09 16:23:50|4178.62|4178.62|4178.51|4178.51|4178.62|4178.62|4178.51|4178.51|0
1639067040000|2021-12-09 16:24:00|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|4178.69|0
1639067050000|2021-12-09 16:24:10|4179.36|4179.36|4178.89|4178.89|4179.36|4179.36|4178.01|4178.01|0
1639067060000|2021-12-09 16:24:20|4178.19|4178.19|4178.19|4178.19|4178.36|4178.36|4178.01|4178.01|0
1639067070000|2021-12-09 16:24:30|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|0
1639067090000|2021-12-09 16:24:50|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|4177.86|0
1639067100000|2021-12-09 16:25:00|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|4178.21|0
1639067110000|2021-12-09 16:25:10|4178.39|4178.39|4178.91|4178.91|4178.91|4178.91|4178.21|4178.21|0
1639067120000|2021-12-09 16:25:20|4178.56|4178.56|4178.91|4178.91|4178.91|4178.91|4178.21|4178.21|0
1639067130000|2021-12-09 16:25:30|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|0
1639067140000|2021-12-09 16:25:40|4178.13|4178.13|4176.94|4176.94|4178.13|4178.13|4176.77|4176.77|0
1639067150000|2021-12-09 16:25:50|4177.62|4177.62|4176.94|4176.94|4177.62|4177.62|4176.94|4176.94|0
1639067160000|2021-12-09 16:26:00|4177.62|4177.62|4176.94|4176.94|4177.62|4177.62|4176.94|4176.94|0
1639067170000|2021-12-09 16:26:10|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|0
1639067180000|2021-12-09 16:26:20|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|4177.67|0
1639067190000|2021-12-09 16:26:30|4177.52|4177.52|4177.69|4177.69|4177.69|4177.69|4177.52|4177.52|0
1639067200000|2021-12-09 16:26:40|4178.21|4178.21|4176.99|4176.99|4178.21|4178.21|4176.99|4176.99|0
1639067220000|2021-12-09 16:27:00|4176.31|4176.31|4176.31|4176.31|4176.31|4176.31|4176.31|4176.31|0
1639067240000|2021-12-09 16:27:20|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|0
1639067250000|2021-12-09 16:27:30|4177.01|4177.01|4177.19|4177.19|4177.36|4177.36|4177.01|4177.01|0
1639067270000|2021-12-09 16:27:50|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|4176.84|0
1639067280000|2021-12-09 16:28:00|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|0
1639067290000|2021-12-09 16:28:10|4176.9|4176.9|4177|4177|4177.18|4177.18|4176.9|4176.9|0
1639067300000|2021-12-09 16:28:20|4176.83|4176.83|4176.52|4176.52|4176.83|4176.83|4176.37|4176.37|0
1639067310000|2021-12-09 16:28:30|4176.37|4176.37|4176.37|4176.37|4176.37|4176.37|4176.37|4176.37|0
1639067320000|2021-12-09 16:28:40|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|4176.72|0
1639067330000|2021-12-09 16:28:50|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|4176.88|0
1639067340000|2021-12-09 16:29:00|4176.21|4176.21|4176.68|4176.68|4177.35|4177.35|4176.21|4176.21|0
1639067350000|2021-12-09 16:29:10|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|4177.35|0
1639067360000|2021-12-09 16:29:20|4177.19|4177.19|4177.53|4177.53|4177.53|4177.53|4177.19|4177.19|0
1639067370000|2021-12-09 16:29:30|4177.18|4177.18|4177.31|4177.31|4178|4178|4177.18|4177.18|0
1639067380000|2021-12-09 16:29:40|4177.47|4177.47|4177.57|4177.57|4178|4178|4177.47|4177.47|0
1639067390000|2021-12-09 16:29:50|4177.73|4177.73|4176.77|4176.77|4177.73|4177.73|4176.77|4176.77|0
1639124100000|2021-12-10 08:15:00|4171.34|4171.34|4172.04|4172.04|4172.04|4172.04|4171.34|4171.34|0
1639124110000|2021-12-10 08:15:10|4172.16|4172.16|4172.16|4172.16|4172.16|4172.16|4172.16|4172.16|0
1639124120000|2021-12-10 08:15:20|4171.48|4171.48|4171.66|4171.66|4171.66|4171.66|4171.48|4171.48|0
1639124130000|2021-12-10 08:15:30|4171.83|4171.83|4172.51|4172.51|4172.51|4172.51|4171.83|4171.83|0
1639124180000|2021-12-10 08:16:20|4172.16|4172.16|4172.16|4172.16|4172.16|4172.16|4172.16|4172.16|0
1639124220000|2021-12-10 08:17:00|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|0
1639124230000|2021-12-10 08:17:10|4172.54|4172.54|4172.37|4172.37|4172.54|4172.54|4172.37|4172.37|0
1639124240000|2021-12-10 08:17:20|4172.02|4172.02|4171.84|4171.84|4172.02|4172.02|4171.84|4171.84|0
1639124260000|2021-12-10 08:17:40|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|0
1639124280000|2021-12-10 08:18:00|4172.72|4172.72|4173.77|4173.77|4173.77|4173.77|4172.72|4172.72|0
1639124290000|2021-12-10 08:18:10|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|0
1639124310000|2021-12-10 08:18:30|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|0
1639124320000|2021-12-10 08:18:40|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|4175.27|0
1639124330000|2021-12-10 08:18:50|4175.39|4175.39|4175.91|4175.91|4175.91|4175.91|4175.39|4175.39|0
1639124340000|2021-12-10 08:19:00|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|4176.06|0
1639124350000|2021-12-10 08:19:10|4174.83|4174.83|4175.71|4175.71|4175.71|4175.71|4174.83|4174.83|0
1639124370000|2021-12-10 08:19:30|4175.86|4175.86|4175.27|4175.27|4175.86|4175.86|4175.16|4175.16|0
1639124380000|2021-12-10 08:19:40|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|0
1639124390000|2021-12-10 08:19:50|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|4174.75|0
1639124400000|2021-12-10 08:20:00|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|0
1639124430000|2021-12-10 08:20:30|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|0
1639124440000|2021-12-10 08:20:40|4175.82|4175.82|4175.99|4175.99|4175.99|4175.99|4175.82|4175.82|0
1639124450000|2021-12-10 08:20:50|4176.11|4176.11|4176.11|4176.11|4176.11|4176.11|4176.11|4176.11|0
1639124460000|2021-12-10 08:21:00|4176.64|4176.64|4176.11|4176.11|4176.99|4176.99|4176.11|4176.11|0
1639124470000|2021-12-10 08:21:10|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|4176.79|0
1639124520000|2021-12-10 08:22:00|4177.14|4177.14|4178.19|4178.19|4178.19|4178.19|4177.14|4177.14|0
1639124530000|2021-12-10 08:22:10|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|0
1639124540000|2021-12-10 08:22:20|4178.66|4178.66|4180.36|4180.36|4180.36|4180.36|4178.66|4178.66|0
1639124550000|2021-12-10 08:22:30|4181.06|4181.06|4179.48|4179.48|4181.06|4181.06|4179.48|4179.48|0
1639124630000|2021-12-10 08:23:50|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|4178.43|0
1639124640000|2021-12-10 08:24:00|4177.75|4177.75|4178.43|4178.43|4178.43|4178.43|4177.75|4177.75|0
1639124650000|2021-12-10 08:24:10|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|0
1639124660000|2021-12-10 08:24:20|4179.78|4179.78|4180.31|4180.31|4180.31|4180.31|4179.78|4179.78|0
1639124690000|2021-12-10 08:24:50|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|4180.78|0
1639124700000|2021-12-10 08:25:00|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|4181.13|0
1639124710000|2021-12-10 08:25:10|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|0
1639124740000|2021-12-10 08:25:40|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|0
1639124760000|2021-12-10 08:26:00|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|0
1639124800000|2021-12-10 08:26:40|4181.02|4181.02|4181.69|4181.69|4181.69|4181.69|4181.02|4181.02|0
1639124840000|2021-12-10 08:27:20|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|0
1639124870000|2021-12-10 08:27:50|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|4180.32|0
1639124910000|2021-12-10 08:28:30|4180|4180|4180|4180|4180|4180|4180|4180|0
1639124920000|2021-12-10 08:28:40|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|4179.12|0
1639124950000|2021-12-10 08:29:10|4179.65|4179.65|4179.86|4179.86|4179.86|4179.86|4179.65|4179.65|0
1639124960000|2021-12-10 08:29:20|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|0
1639124970000|2021-12-10 08:29:30|4180.09|4180.09|4178.87|4178.87|4180.09|4180.09|4178.34|4178.34|0
1639124980000|2021-12-10 08:29:40|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|0
1639125000000|2021-12-10 08:30:00|4177.99|4177.99|4178.2|4178.2|4178.2|4178.2|4177.99|4177.99|0
1639125020000|2021-12-10 08:30:20|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|4177.52|0
1639125070000|2021-12-10 08:31:10|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|4178.2|0
1639125080000|2021-12-10 08:31:20|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|0
1639125130000|2021-12-10 08:32:10|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|0
1639125170000|2021-12-10 08:32:50|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|4177.5|0
1639125180000|2021-12-10 08:33:00|4179.43|4179.43|4178.2|4178.2|4179.43|4179.43|4178.2|4178.2|0
1639125200000|2021-12-10 08:33:20|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|4177.99|0
1639125210000|2021-12-10 08:33:30|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|0
1639125220000|2021-12-10 08:33:40|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|0
1639125280000|2021-12-10 08:34:40|4178.99|4178.99|4178.99|4178.99|4178.99|4178.99|4178.99|4178.99|0
1639125310000|2021-12-10 08:35:10|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|4179.67|0
1639125320000|2021-12-10 08:35:20|4178.99|4178.99|4178.87|4178.87|4178.99|4178.99|4178.87|4178.87|0
1639125330000|2021-12-10 08:35:30|4178.99|4178.99|4178.83|4178.83|4178.99|4178.99|4178.83|4178.83|0
1639125340000|2021-12-10 08:35:40|4177.78|4177.78|4177.28|4177.28|4177.78|4177.78|4177.28|4177.28|0
1639125350000|2021-12-10 08:35:50|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|4177.04|0
1639125370000|2021-12-10 08:36:10|4177.16|4177.16|4178.39|4178.39|4178.39|4178.39|4177.16|4177.16|0
1639125390000|2021-12-10 08:36:30|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|4178.92|0
1639125450000|2021-12-10 08:37:30|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|0
1639125460000|2021-12-10 08:37:40|4179.62|4179.62|4179.44|4179.44|4179.62|4179.62|4179.44|4179.44|0
1639125530000|2021-12-10 08:38:50|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|0
1639125550000|2021-12-10 08:39:10|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|4179.79|0
1639125570000|2021-12-10 08:39:30|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|4180.47|0
1639125590000|2021-12-10 08:39:50|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|0
1639125610000|2021-12-10 08:40:10|4179.82|4179.82|4179.47|4179.47|4179.82|4179.82|4179.3|4179.3|0
1639125620000|2021-12-10 08:40:20|4179.36|4179.36|4179.24|4179.24|4179.36|4179.36|4179.24|4179.24|0
1639125640000|2021-12-10 08:40:40|4179.76|4179.76|4179.44|4179.44|4180.12|4180.12|4179.44|4179.44|0
1639125680000|2021-12-10 08:41:20|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|0
1639125690000|2021-12-10 08:41:30|4179.61|4179.61|4179.44|4179.44|4179.61|4179.61|4179.44|4179.44|0
1639125720000|2021-12-10 08:42:00|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|4180.14|0
1639125760000|2021-12-10 08:42:40|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|0
1639125770000|2021-12-10 08:42:50|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|0
1639125790000|2021-12-10 08:43:10|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|0
1639125900000|2021-12-10 08:45:00|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|0
1639125920000|2021-12-10 08:45:20|4179.94|4179.94|4179.94|4179.94|4179.94|4179.94|4179.94|4179.94|0
1639125940000|2021-12-10 08:45:40|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|0
1639125960000|2021-12-10 08:46:00|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|4179.02|0
1639125970000|2021-12-10 08:46:10|4179.19|4179.19|4179.71|4179.71|4179.71|4179.71|4179.19|4179.19|0
1639125980000|2021-12-10 08:46:20|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|4179.04|0
1639126020000|2021-12-10 08:47:00|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|0
1639126050000|2021-12-10 08:47:30|4178.34|4178.34|4177.5|4177.5|4178.34|4178.34|4177.5|4177.5|0
1639126070000|2021-12-10 08:47:50|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|4177.26|0
1639126090000|2021-12-10 08:48:10|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|0
1639126140000|2021-12-10 08:49:00|4178.49|4178.49|4176.46|4176.46|4178.49|4178.49|4176.46|4176.46|0
1639126150000|2021-12-10 08:49:10|4176.63|4176.63|4176.63|4176.63|4176.63|4176.63|4176.63|4176.63|0
1639126170000|2021-12-10 08:49:30|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|4177.15|0
1639126180000|2021-12-10 08:49:40|4177.68|4177.68|4178.05|4178.05|4178.05|4178.05|4177.68|4177.68|0
1639126250000|2021-12-10 08:50:50|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|4177.37|0
1639126260000|2021-12-10 08:51:00|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|0
1639126310000|2021-12-10 08:51:50|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|4179.44|0
1639126330000|2021-12-10 08:52:10|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|0
1639126370000|2021-12-10 08:52:50|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|4179.26|0
1639126380000|2021-12-10 08:53:00|4179.94|4179.94|4179.94|4179.94|4179.94|4179.94|4179.94|4179.94|0
1639126390000|2021-12-10 08:53:10|4180.47|4180.47|4180.62|4180.62|4180.62|4180.62|4180.47|4180.47|0
1639126400000|2021-12-10 08:53:20|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|4180.31|0
1639126410000|2021-12-10 08:53:30|4180.62|4180.62|4181.15|4181.15|4181.15|4181.15|4180.62|4180.62|0
1639126430000|2021-12-10 08:53:50|4182.17|4182.17|4182.17|4182.17|4182.17|4182.17|4182.17|4182.17|0
1639126450000|2021-12-10 08:54:10|4183.05|4183.05|4183.24|4183.24|4183.73|4183.73|4183.05|4183.05|0
1639126500000|2021-12-10 08:55:00|4184.11|4184.11|4184.64|4184.64|4184.64|4184.64|4184.11|4184.11|0
1639126520000|2021-12-10 08:55:20|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|4185.16|0
1639126530000|2021-12-10 08:55:30|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|4185.43|0
1639126540000|2021-12-10 08:55:40|4185.16|4185.16|4184.81|4184.81|4185.16|4185.16|4184.81|4184.81|0
1639126550000|2021-12-10 08:55:50|4184.99|4184.99|4184.49|4184.49|4185.16|4185.16|4184.49|4184.49|0
1639126570000|2021-12-10 08:56:10|4184.75|4184.75|4183.55|4183.55|4185.13|4185.13|4183.55|4183.55|0
1639126580000|2021-12-10 08:56:20|4183.61|4183.61|4183.66|4183.66|4183.66|4183.66|4183.61|4183.61|0
1639126590000|2021-12-10 08:56:30|4184.01|4184.01|4184.01|4184.01|4184.01|4184.01|4184.01|4184.01|0
1639126600000|2021-12-10 08:56:40|4183.48|4183.48|4183.48|4183.48|4183.48|4183.48|4183.48|4183.48|0
1639126610000|2021-12-10 08:56:50|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|4183.13|0
1639126640000|2021-12-10 08:57:20|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|4182.61|0
1639126650000|2021-12-10 08:57:30|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|0
1639126660000|2021-12-10 08:57:40|4182.08|4182.08|4182.46|4182.46|4182.46|4182.46|4181.75|4181.75|0
1639126670000|2021-12-10 08:57:50|4182.1|4182.1|4181.93|4181.93|4182.1|4182.1|4181.93|4181.93|0
1639126730000|2021-12-10 08:58:50|4181.77|4181.77|4181.88|4181.88|4181.88|4181.88|4181.77|4181.77|0
1639126750000|2021-12-10 08:59:10|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|0
1639126790000|2021-12-10 08:59:50|4181.17|4181.17|4180.65|4180.65|4181.17|4181.17|4180.65|4180.65|0
1639126800000|2021-12-10 09:00:00|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|4180.82|0
1639126830000|2021-12-10 09:00:30|4180.7|4180.7|4180.33|4180.33|4180.7|4180.7|4180.33|4180.33|0
1639126860000|2021-12-10 09:01:00|4179.31|4179.31|4178.43|4178.43|4179.31|4179.31|4178.43|4178.43|0
1639126900000|2021-12-10 09:01:40|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|0
1639126910000|2021-12-10 09:01:50|4178.02|4178.02|4178.25|4178.25|4178.25|4178.25|4178.02|4178.02|0
1639126920000|2021-12-10 09:02:00|4177.9|4177.9|4178.25|4178.25|4178.25|4178.25|4177.9|4177.9|0
1639126950000|2021-12-10 09:02:30|4177.2|4177.2|4177.2|4177.2|4177.2|4177.2|4177.2|4177.2|0
1639127060000|2021-12-10 09:04:20|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|4176.68|0
1639127130000|2021-12-10 09:05:30|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|4176.35|0
1639127210000|2021-12-10 09:06:50|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|4177.02|0
1639127240000|2021-12-10 09:07:20|4176.59|4176.59|4176.59|4176.59|4176.59|4176.59|4176.59|4176.59|0
1639127260000|2021-12-10 09:07:40|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|4176.24|0
1639127270000|2021-12-10 09:07:50|4175.56|4175.56|4174.51|4174.51|4175.56|4175.56|4174.51|4174.51|0
1639127280000|2021-12-10 09:08:00|4174.16|4174.16|4173.46|4173.46|4174.16|4174.16|4173.46|4173.46|0
1639127290000|2021-12-10 09:08:10|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|4173.11|0
1639127300000|2021-12-10 09:08:20|4173.05|4173.05|4172.84|4172.84|4173.05|4173.05|4172.84|4172.84|0
1639127310000|2021-12-10 09:08:30|4173|4173|4173.53|4173.53|4173.53|4173.53|4173|4173|0
1639127320000|2021-12-10 09:08:40|4173.63|4173.63|4173.74|4173.74|4173.74|4173.74|4173.63|4173.63|0
1639127330000|2021-12-10 09:08:50|4172.86|4172.86|4172.86|4172.86|4172.86|4172.86|4172.86|4172.86|0
1639127350000|2021-12-10 09:09:10|4172.75|4172.75|4172.84|4172.84|4173.14|4173.14|4172.75|4172.75|0
1639127370000|2021-12-10 09:09:30|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|0
1639127400000|2021-12-10 09:10:00|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|0
1639127410000|2021-12-10 09:10:10|4172.72|4172.72|4172.19|4172.19|4172.72|4172.72|4172.19|4172.19|0
1639127430000|2021-12-10 09:10:30|4172.09|4172.09|4172.33|4172.33|4172.68|4172.68|4171.98|4171.98|0
1639127440000|2021-12-10 09:10:40|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|0
1639127450000|2021-12-10 09:10:50|4172.66|4172.66|4172.66|4172.66|4172.66|4172.66|4172.66|4172.66|0
1639127480000|2021-12-10 09:11:20|4172.13|4172.13|4172.31|4172.31|4172.31|4172.31|4172.13|4172.13|0
1639127490000|2021-12-10 09:11:30|4172.14|4172.14|4170.57|4170.57|4172.14|4172.14|4170.57|4170.57|0
1639127530000|2021-12-10 09:12:10|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|0
1639127550000|2021-12-10 09:12:30|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|0
1639127560000|2021-12-10 09:12:40|4170.33|4170.33|4169.28|4169.28|4170.33|4170.33|4169.28|4169.28|0
1639127570000|2021-12-10 09:12:50|4168.4|4168.4|4167.02|4167.02|4168.4|4168.4|4167.02|4167.02|0
1639127580000|2021-12-10 09:13:00|4167.37|4167.37|4166.5|4166.5|4167.37|4167.37|4166.5|4166.5|0
1639127600000|2021-12-10 09:13:20|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|4165.82|0
1639127630000|2021-12-10 09:13:50|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|0
1639127640000|2021-12-10 09:14:00|4164.72|4164.72|4165.59|4165.59|4166.12|4166.12|4164.72|4164.72|0
1639127650000|2021-12-10 09:14:10|4165.77|4165.77|4165.42|4165.42|4165.94|4165.94|4165.42|4165.42|0
1639127660000|2021-12-10 09:14:20|4166.12|4166.12|4165.77|4165.77|4166.3|4166.3|4165.59|4165.59|0
1639127720000|2021-12-10 09:15:20|4167.15|4167.15|4168.55|4168.55|4168.55|4168.55|4167.15|4167.15|0
1639127730000|2021-12-10 09:15:30|4169.08|4169.08|4167.85|4167.85|4169.08|4169.08|4167.85|4167.85|0
1639127740000|2021-12-10 09:15:40|4168.55|4168.55|4168.9|4168.9|4168.9|4168.9|4168.55|4168.55|0
1639127750000|2021-12-10 09:15:50|4167.67|4167.67|4168.72|4168.72|4168.72|4168.72|4167.67|4167.67|0
1639127760000|2021-12-10 09:16:00|4168.2|4168.2|4168.55|4168.55|4168.55|4168.55|4168.2|4168.2|0
1639127780000|2021-12-10 09:16:20|4169.9|4169.9|4169.9|4169.9|4169.9|4169.9|4169.9|4169.9|0
1639127790000|2021-12-10 09:16:30|4170.08|4170.08|4170.08|4170.08|4170.08|4170.08|4170.08|4170.08|0
1639127820000|2021-12-10 09:17:00|4168.85|4168.85|4169.02|4169.02|4169.02|4169.02|4168.5|4168.5|0
1639127830000|2021-12-10 09:17:10|4169.72|4169.72|4169.55|4169.55|4170.08|4170.08|4169.55|4169.55|0
1639127840000|2021-12-10 09:17:20|4169.02|4169.02|4168.85|4168.85|4169.02|4169.02|4168.85|4168.85|0
1639127850000|2021-12-10 09:17:30|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|0
1639127860000|2021-12-10 09:17:40|4168.52|4168.52|4167.65|4167.65|4168.52|4168.52|4167.65|4167.65|0
1639127870000|2021-12-10 09:17:50|4168|4168|4168.52|4168.52|4168.52|4168.52|4168|4168|0
1639127880000|2021-12-10 09:18:00|4168.7|4168.7|4170.28|4170.28|4170.28|4170.28|4168.7|4168.7|0
1639127920000|2021-12-10 09:18:40|4170.8|4170.8|4171.12|4171.12|4171.12|4171.12|4170.8|4170.8|0
1639127990000|2021-12-10 09:19:50|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|0
1639128030000|2021-12-10 09:20:30|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|4169.2|0
1639128040000|2021-12-10 09:20:40|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|4168.49|0
1639128070000|2021-12-10 09:21:10|4169.02|4169.02|4169.6|4169.6|4169.6|4169.6|4168.9|4168.9|0
1639128090000|2021-12-10 09:21:30|4170.31|4170.31|4170.48|4170.48|4170.48|4170.48|4170.31|4170.31|0
1639128100000|2021-12-10 09:21:40|4169.81|4169.81|4170.16|4170.16|4170.16|4170.16|4169.81|4169.81|0
1639128120000|2021-12-10 09:22:00|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|0
1639128140000|2021-12-10 09:22:20|4171.01|4171.01|4171.18|4171.18|4171.18|4171.18|4171.01|4171.01|0
1639128170000|2021-12-10 09:22:50|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|4171.39|0
1639128180000|2021-12-10 09:23:00|4171.6|4171.6|4171.72|4171.72|4171.72|4171.72|4171.6|4171.6|0
1639128200000|2021-12-10 09:23:20|4171.98|4171.98|4172.04|4172.04|4172.04|4172.04|4171.98|4171.98|0
1639128220000|2021-12-10 09:23:40|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|0
1639128230000|2021-12-10 09:23:50|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|0
1639128240000|2021-12-10 09:24:00|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|0
1639128250000|2021-12-10 09:24:10|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|0
1639128260000|2021-12-10 09:24:20|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|0
1639128290000|2021-12-10 09:24:50|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|0
1639128300000|2021-12-10 09:25:00|4172.67|4172.67|4172.84|4172.84|4172.84|4172.84|4172.67|4172.67|0
1639128310000|2021-12-10 09:25:10|4173.33|4173.33|4174.07|4174.07|4174.07|4174.07|4173.33|4173.33|0
1639128370000|2021-12-10 09:26:10|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|0
1639128380000|2021-12-10 09:26:20|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|0
1639128400000|2021-12-10 09:26:40|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|0
1639128410000|2021-12-10 09:26:50|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|4173.05|4173.05|0
1639128420000|2021-12-10 09:27:00|4173.05|4173.05|4172.25|4172.25|4173.05|4173.05|4172.25|4172.25|0
1639128440000|2021-12-10 09:27:20|4172.69|4172.69|4171.58|4171.58|4172.69|4172.69|4171.58|4171.58|0
1639128450000|2021-12-10 09:27:30|4171.87|4171.87|4171.43|4171.43|4171.87|4171.87|4171.43|4171.43|0
1639128460000|2021-12-10 09:27:40|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|4170.76|0
1639128470000|2021-12-10 09:27:50|4170.52|4170.52|4169.82|4169.82|4170.52|4170.52|4169.82|4169.82|0
1639128500000|2021-12-10 09:28:20|4169.12|4169.12|4168.77|4168.77|4169.12|4169.12|4168.77|4168.77|0
1639128530000|2021-12-10 09:28:50|4168.6|4168.6|4168.27|4168.27|4168.6|4168.6|4168.27|4168.27|0
1639128570000|2021-12-10 09:29:30|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|0
1639128580000|2021-12-10 09:29:40|4168.27|4168.27|4168.98|4168.98|4168.98|4168.98|4168.27|4168.27|0
1639128620000|2021-12-10 09:30:20|4169.15|4169.15|4169.27|4169.27|4169.27|4169.27|4169.15|4169.15|0
1639128660000|2021-12-10 09:31:00|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|0
1639128680000|2021-12-10 09:31:20|4168.54|4168.54|4168.39|4168.39|4168.54|4168.54|4168.39|4168.39|0
1639128690000|2021-12-10 09:31:30|4168.74|4168.74|4168.74|4168.74|4168.74|4168.74|4168.74|4168.74|0
1639128700000|2021-12-10 09:31:40|4169.44|4169.44|4169.62|4169.62|4169.8|4169.8|4169.44|4169.44|0
1639128710000|2021-12-10 09:31:50|4170.3|4170.3|4170.4|4170.4|4170.4|4170.4|4170.3|4170.3|0
1639128740000|2021-12-10 09:32:20|4170.75|4170.75|4170.58|4170.58|4170.75|4170.75|4170.58|4170.58|0
1639128750000|2021-12-10 09:32:30|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|0
1639128840000|2021-12-10 09:34:00|4170.75|4170.75|4173.03|4173.03|4173.09|4173.09|4170.75|4170.75|0
1639128850000|2021-12-10 09:34:10|4172.85|4172.85|4172.5|4172.5|4172.85|4172.85|4172.5|4172.5|0
1639128860000|2021-12-10 09:34:20|4173.21|4173.21|4173.56|4173.56|4173.56|4173.56|4173.21|4173.21|0
1639128880000|2021-12-10 09:34:40|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|0
1639128960000|2021-12-10 09:36:00|4173.56|4173.56|4172.91|4172.91|4173.56|4173.56|4172.62|4172.62|0
1639129040000|2021-12-10 09:37:20|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|0
1639129060000|2021-12-10 09:37:40|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|4172.04|0
1639129070000|2021-12-10 09:37:50|4172.33|4172.33|4172.33|4172.33|4172.33|4172.33|4172.33|4172.33|0
1639129080000|2021-12-10 09:38:00|4172.16|4172.16|4173.18|4173.18|4173.18|4173.18|4172.16|4172.16|0
1639129090000|2021-12-10 09:38:10|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|0
1639129100000|2021-12-10 09:38:20|4172.31|4172.31|4172.31|4172.31|4172.31|4172.31|4172.31|4172.31|0
1639129110000|2021-12-10 09:38:30|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|4172.13|0
1639129160000|2021-12-10 09:39:20|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|0
1639129190000|2021-12-10 09:39:50|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|0
1639129200000|2021-12-10 09:40:00|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1639129260000|2021-12-10 09:41:00|4171.21|4171.21|4169.83|4169.83|4171.21|4171.21|4169.83|4169.83|0
1639129290000|2021-12-10 09:41:30|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|0
1639129370000|2021-12-10 09:42:50|4169.43|4169.43|4169.07|4169.07|4169.43|4169.43|4169.07|4169.07|0
1639129390000|2021-12-10 09:43:10|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|4169.25|0
1639129430000|2021-12-10 09:43:50|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|0
1639129440000|2021-12-10 09:44:00|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|0
1639129460000|2021-12-10 09:44:20|4169.45|4169.45|4169.28|4169.28|4169.45|4169.45|4169.28|4169.28|0
1639129500000|2021-12-10 09:45:00|4169.45|4169.45|4170.15|4170.15|4170.15|4170.15|4169.45|4169.45|0
1639129510000|2021-12-10 09:45:10|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|4169.8|0
1639129550000|2021-12-10 09:45:50|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|0
1639129580000|2021-12-10 09:46:20|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|0
1639129640000|2021-12-10 09:47:20|4170.5|4170.5|4169.63|4169.63|4170.5|4170.5|4169.63|4169.63|0
1639129650000|2021-12-10 09:47:30|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|4169.51|0
1639129670000|2021-12-10 09:47:50|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|0
1639129680000|2021-12-10 09:48:00|4169.98|4169.98|4169.86|4169.86|4169.98|4169.98|4169.86|4169.86|0
1639129810000|2021-12-10 09:50:10|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|4168.98|0
1639129820000|2021-12-10 09:50:20|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|0
1639129840000|2021-12-10 09:50:40|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|0
1639129860000|2021-12-10 09:51:00|4168.8|4168.8|4169.03|4169.03|4169.03|4169.03|4168.8|4168.8|0
1639129870000|2021-12-10 09:51:10|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|0
1639129890000|2021-12-10 09:51:30|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|4169.38|0
1639129900000|2021-12-10 09:51:40|4168.51|4168.51|4168.51|4168.51|4168.51|4168.51|4168.51|4168.51|0
1639129910000|2021-12-10 09:51:50|4168.68|4168.68|4168.86|4168.86|4168.86|4168.86|4168.68|4168.68|0
1639129920000|2021-12-10 09:52:00|4168.33|4168.33|4168.33|4168.33|4168.33|4168.33|4168.33|4168.33|0
1639129930000|2021-12-10 09:52:10|4167.28|4167.28|4166.13|4166.13|4167.45|4167.45|4166.13|4166.13|0
1639129940000|2021-12-10 09:52:20|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|0
1639129970000|2021-12-10 09:52:50|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|4165.9|0
1639129980000|2021-12-10 09:53:00|4165.73|4165.73|4165.05|4165.05|4165.73|4165.73|4165.05|4165.05|0
1639130040000|2021-12-10 09:54:00|4164.87|4164.87|4165.4|4165.4|4165.4|4165.4|4164.87|4164.87|0
1639130130000|2021-12-10 09:55:30|4164.87|4164.87|4164.87|4164.87|4164.87|4164.87|4164.87|4164.87|0
1639130160000|2021-12-10 09:56:00|4164.7|4164.7|4165.05|4165.05|4165.05|4165.05|4164.7|4164.7|0
1639130170000|2021-12-10 09:56:10|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|0
1639130190000|2021-12-10 09:56:30|4165.05|4165.05|4164.87|4164.87|4165.05|4165.05|4164.87|4164.87|0
1639130220000|2021-12-10 09:57:00|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|4164.61|0
1639130230000|2021-12-10 09:57:10|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|0
1639130250000|2021-12-10 09:57:30|4164.98|4164.98|4165.09|4165.09|4165.09|4165.09|4164.98|4164.98|0
1639130260000|2021-12-10 09:57:40|4165.76|4165.76|4167.29|4167.29|4167.29|4167.29|4165.76|4165.76|0
1639130270000|2021-12-10 09:57:50|4166.61|4166.61|4167.29|4167.29|4167.29|4167.29|4166.61|4166.61|0
1639130280000|2021-12-10 09:58:00|4167.99|4167.99|4168.34|4168.34|4168.34|4168.34|4167.99|4167.99|0
1639130290000|2021-12-10 09:58:10|4169.04|4169.04|4169.04|4169.04|4169.04|4169.04|4169.04|4169.04|0
1639130300000|2021-12-10 09:58:20|4169.25|4169.25|4170.38|4170.38|4170.38|4170.38|4169.25|4169.25|0
1639130320000|2021-12-10 09:58:40|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|0
1639130330000|2021-12-10 09:58:50|4171.74|4171.74|4171.68|4171.68|4171.74|4171.74|4171.68|4171.68|0
1639130370000|2021-12-10 09:59:30|4172.36|4172.36|4173.03|4173.03|4173.03|4173.03|4172.36|4172.36|0
1639130380000|2021-12-10 09:59:40|4174.09|4174.09|4173.91|4173.91|4174.09|4174.09|4173.91|4173.91|0
1639130410000|2021-12-10 10:00:10|4173.56|4173.56|4172.94|4172.94|4173.56|4173.56|4172.88|4172.88|0
1639130430000|2021-12-10 10:00:30|4172.83|4172.83|4172.94|4172.94|4172.94|4172.94|4172.83|4172.83|0
1639130440000|2021-12-10 10:00:40|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|0
1639130450000|2021-12-10 10:00:50|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|0
1639130470000|2021-12-10 10:01:10|4172.07|4172.07|4171.72|4171.72|4172.07|4172.07|4171.72|4171.72|0
1639130480000|2021-12-10 10:01:20|4171.61|4171.61|4171.26|4171.26|4171.61|4171.61|4171.26|4171.26|0
1639130490000|2021-12-10 10:01:30|4170.58|4170.58|4170.58|4170.58|4170.58|4170.58|4169.91|4169.91|0
1639130500000|2021-12-10 10:01:40|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|0
1639130520000|2021-12-10 10:02:00|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|0
1639130530000|2021-12-10 10:02:10|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|4168.48|0
1639130560000|2021-12-10 10:02:40|4168.83|4168.83|4169.71|4169.71|4169.71|4169.71|4168.83|4168.83|0
1639130570000|2021-12-10 10:02:50|4170.38|4170.38|4171.06|4171.06|4171.06|4171.06|4170.38|4170.38|0
1639130660000|2021-12-10 10:04:20|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|4171.22|0
1639130680000|2021-12-10 10:04:40|4171.57|4171.57|4171.75|4171.75|4171.92|4171.92|4171.57|4171.57|0
1639130700000|2021-12-10 10:05:00|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|0
1639130710000|2021-12-10 10:05:10|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|0
1639130720000|2021-12-10 10:05:20|4172.07|4172.07|4172.42|4172.42|4172.42|4172.42|4172.07|4172.07|0
1639130730000|2021-12-10 10:05:30|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|0
1639130760000|2021-12-10 10:06:00|4174.15|4174.15|4173.45|4173.45|4174.15|4174.15|4173.45|4173.45|0
1639130770000|2021-12-10 10:06:10|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|0
1639130790000|2021-12-10 10:06:30|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|4174.09|0
1639130800000|2021-12-10 10:06:40|4173.92|4173.92|4173.92|4173.92|4173.92|4173.92|4173.92|4173.92|0
1639130840000|2021-12-10 10:07:20|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|0
1639130870000|2021-12-10 10:07:50|4174.7|4174.7|4174.7|4174.7|4174.7|4174.7|4174.7|4174.7|0
1639130880000|2021-12-10 10:08:00|4174.49|4174.49|4174.38|4174.38|4174.49|4174.49|4174.38|4174.38|0
1639130890000|2021-12-10 10:08:10|4174.91|4174.91|4174.73|4174.73|4174.91|4174.91|4174.73|4174.73|0
1639130920000|2021-12-10 10:08:40|4174.3|4174.3|4174.12|4174.12|4174.3|4174.3|4174.12|4174.12|0
1639130930000|2021-12-10 10:08:50|4173.59|4173.59|4174.01|4174.01|4174.12|4174.12|4173.59|4173.59|0
1639130950000|2021-12-10 10:09:10|4171.99|4171.99|4171.99|4171.99|4172.66|4172.66|4171.31|4171.31|0
1639130960000|2021-12-10 10:09:20|4171.93|4171.93|4173.36|4173.36|4174.23|4174.23|4171.93|4171.93|0
1639130970000|2021-12-10 10:09:30|4173.57|4173.57|4173.05|4173.05|4173.73|4173.73|4173.05|4173.05|0
1639130980000|2021-12-10 10:09:40|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|0
1639130990000|2021-12-10 10:09:50|4174.08|4174.08|4173.91|4173.91|4174.08|4174.08|4173.91|4173.91|0
1639131000000|2021-12-10 10:10:00|4173.38|4173.38|4173.03|4173.03|4173.38|4173.38|4173.03|4173.03|0
1639131020000|2021-12-10 10:10:20|4173.19|4173.19|4173.03|4173.03|4173.19|4173.19|4173.03|4173.03|0
1639131030000|2021-12-10 10:10:30|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|4172.98|0
1639131040000|2021-12-10 10:10:40|4172.27|4172.27|4172.11|4172.11|4172.27|4172.27|4172.11|4172.11|0
1639131050000|2021-12-10 10:10:50|4172.46|4172.46|4172.99|4172.99|4172.99|4172.99|4172.46|4172.46|0
1639131060000|2021-12-10 10:11:00|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|0
1639131070000|2021-12-10 10:11:10|4173.01|4173.01|4172.33|4172.33|4173.01|4173.01|4172.33|4172.33|0
1639131130000|2021-12-10 10:12:10|4173.38|4173.38|4172.71|4172.71|4173.38|4173.38|4172.71|4172.71|0
1639131180000|2021-12-10 10:13:00|4172|4172|4171.5|4171.5|4172|4172|4171.33|4171.33|0
1639131220000|2021-12-10 10:13:40|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|0
1639131240000|2021-12-10 10:14:00|4171.41|4171.41|4171.9|4171.9|4172.14|4172.14|4171.41|4171.41|0
1639131250000|2021-12-10 10:14:10|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|4171.79|0
1639131280000|2021-12-10 10:14:40|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|0
1639131290000|2021-12-10 10:14:50|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|0
1639131310000|2021-12-10 10:15:10|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|0
1639131360000|2021-12-10 10:16:00|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|0
1639131380000|2021-12-10 10:16:20|4173.07|4173.07|4172.39|4172.39|4173.07|4173.07|4172.39|4172.39|0
1639131410000|2021-12-10 10:16:50|4172.04|4172.04|4171.87|4171.87|4172.04|4172.04|4171.87|4171.87|0
1639131430000|2021-12-10 10:17:10|4171.57|4171.57|4171.75|4171.75|4171.75|4171.75|4171.57|4171.57|0
1639131530000|2021-12-10 10:18:50|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|0
1639131540000|2021-12-10 10:19:00|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|0
1639131560000|2021-12-10 10:19:20|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1639131590000|2021-12-10 10:19:50|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|4172.19|0
1639131620000|2021-12-10 10:20:20|4172.54|4172.54|4172.72|4172.72|4172.72|4172.72|4172.54|4172.54|0
1639131650000|2021-12-10 10:20:50|4173.39|4173.39|4173.16|4173.16|4173.39|4173.39|4173.04|4173.04|0
1639131680000|2021-12-10 10:21:20|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|4173.86|0
1639131690000|2021-12-10 10:21:30|4174.03|4174.03|4174.03|4174.03|4174.03|4174.03|4173.85|4173.85|0
1639131700000|2021-12-10 10:21:40|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|0
1639131750000|2021-12-10 10:22:30|4174.11|4174.11|4173.74|4173.74|4174.11|4174.11|4173.74|4173.74|0
1639131760000|2021-12-10 10:22:40|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|0
1639131770000|2021-12-10 10:22:50|4172.69|4172.69|4172.51|4172.51|4173.37|4173.37|4172.51|4172.51|0
1639131780000|2021-12-10 10:23:00|4171.81|4171.81|4171.63|4171.63|4171.81|4171.81|4171.63|4171.63|0
1639131810000|2021-12-10 10:23:30|4170.28|4170.28|4170.6|4170.6|4170.6|4170.6|4170.28|4170.28|0
1639131830000|2021-12-10 10:23:50|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|0
1639131850000|2021-12-10 10:24:10|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|0
1639131880000|2021-12-10 10:24:40|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|4171.59|0
1639131910000|2021-12-10 10:25:10|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|0
1639131920000|2021-12-10 10:25:20|4171.94|4171.94|4171.94|4171.94|4171.94|4171.94|4171.94|4171.94|0
1639131930000|2021-12-10 10:25:30|4171.27|4171.27|4171.27|4171.27|4171.27|4171.27|4171.27|4171.27|0
1639131950000|2021-12-10 10:25:50|4171.79|4171.79|4172.47|4172.47|4172.47|4172.47|4171.79|4171.79|0
1639131980000|2021-12-10 10:26:20|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|0
1639132020000|2021-12-10 10:27:00|4172.64|4172.64|4172.29|4172.29|4172.64|4172.64|4172.29|4172.29|0
1639132030000|2021-12-10 10:27:10|4172.17|4172.17|4172.17|4172.17|4172.17|4172.17|4172.17|4172.17|0
1639132040000|2021-12-10 10:27:20|4171.94|4171.94|4171.94|4171.94|4171.94|4171.94|4171.94|4171.94|0
1639132130000|2021-12-10 10:28:50|4172.29|4172.29|4172.29|4172.29|4172.29|4172.29|4172.29|4172.29|0
1639132140000|2021-12-10 10:29:00|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|0
1639132180000|2021-12-10 10:29:40|4171.94|4171.94|4171.94|4171.94|4171.94|4171.94|4171.94|4171.94|0
1639132210000|2021-12-10 10:30:10|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|0
1639132220000|2021-12-10 10:30:20|4172.47|4172.47|4171.59|4171.59|4172.47|4172.47|4171.59|4171.59|0
1639132240000|2021-12-10 10:30:40|4172.29|4172.29|4171.94|4171.94|4172.29|4172.29|4171.94|4171.94|0
1639132290000|2021-12-10 10:31:30|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|0
1639132340000|2021-12-10 10:32:20|4171.47|4171.47|4172.52|4172.52|4172.52|4172.52|4171.47|4171.47|0
1639132350000|2021-12-10 10:32:30|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|0
1639132370000|2021-12-10 10:32:50|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|0
1639132390000|2021-12-10 10:33:10|4172.36|4172.36|4172.36|4172.36|4172.36|4172.36|4172.36|4172.36|0
1639132410000|2021-12-10 10:33:30|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|4172.18|0
1639132420000|2021-12-10 10:33:40|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|4171.51|0
1639132430000|2021-12-10 10:33:50|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|0
1639132450000|2021-12-10 10:34:10|4172.39|4172.39|4172.72|4172.72|4173.39|4173.39|4172.39|4172.39|0
1639132460000|2021-12-10 10:34:20|4172.54|4172.54|4172.54|4172.54|4172.54|4172.54|4172.54|4172.54|0
1639132480000|2021-12-10 10:34:40|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|0
1639132500000|2021-12-10 10:35:00|4172.89|4172.89|4172.37|4172.37|4172.89|4172.89|4172.37|4172.37|0
1639132540000|2021-12-10 10:35:40|4171.84|4171.84|4171.67|4171.67|4171.84|4171.84|4171.67|4171.67|0
1639132550000|2021-12-10 10:35:50|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|0
1639132560000|2021-12-10 10:36:00|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|0
1639132630000|2021-12-10 10:37:10|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|0
1639132640000|2021-12-10 10:37:20|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|0
1639132700000|2021-12-10 10:38:20|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|0
1639132740000|2021-12-10 10:39:00|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|0
1639132790000|2021-12-10 10:39:50|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|0
1639132820000|2021-12-10 10:40:20|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|0
1639132840000|2021-12-10 10:40:40|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|0
1639132850000|2021-12-10 10:40:50|4173.79|4173.79|4174.13|4174.13|4174.13|4174.13|4173.79|4173.79|0
1639132940000|2021-12-10 10:42:20|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|0
1639132980000|2021-12-10 10:43:00|4174.45|4174.45|4174.8|4174.8|4174.8|4174.8|4174.45|4174.45|0
1639133020000|2021-12-10 10:43:40|4175.33|4175.33|4174.98|4174.98|4175.33|4175.33|4174.98|4174.98|0
1639133030000|2021-12-10 10:43:50|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|0
1639133060000|2021-12-10 10:44:20|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|4175.24|0
1639133080000|2021-12-10 10:44:40|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|0
1639133160000|2021-12-10 10:46:00|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|0
1639133170000|2021-12-10 10:46:10|4173.86|4173.86|4174.21|4174.21|4174.21|4174.21|4173.69|4173.69|0
1639133180000|2021-12-10 10:46:20|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|4174.89|0
1639133250000|2021-12-10 10:47:30|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|0
1639133280000|2021-12-10 10:48:00|4175.21|4175.21|4175.56|4175.56|4175.56|4175.56|4175.21|4175.21|0
1639133290000|2021-12-10 10:48:10|4176.09|4176.09|4176.76|4176.76|4176.76|4176.76|4176.09|4176.09|0
1639133400000|2021-12-10 10:50:00|4176.09|4176.09|4174.89|4174.89|4176.09|4176.09|4174.89|4174.89|0
1639133530000|2021-12-10 10:52:10|4175.41|4175.41|4175.41|4175.41|4175.41|4175.41|4175.41|4175.41|0
1639133610000|2021-12-10 10:53:30|4175.24|4175.24|4174.37|4174.37|4175.24|4175.24|4174.37|4174.37|0
1639133640000|2021-12-10 10:54:00|4174.55|4174.55|4174.55|4174.55|4174.55|4174.55|4174.55|4174.55|0
1639133650000|2021-12-10 10:54:10|4174.71|4174.71|4174.55|4174.55|4174.71|4174.71|4174.55|4174.55|0
1639133710000|2021-12-10 10:55:10|4173.87|4173.87|4173.87|4173.87|4173.87|4173.87|4173.87|4173.87|0
1639133760000|2021-12-10 10:56:00|4173.7|4173.7|4173.52|4173.52|4173.7|4173.7|4173.52|4173.52|0
1639133770000|2021-12-10 10:56:10|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|0
1639133780000|2021-12-10 10:56:20|4173.72|4173.72|4172.86|4172.86|4173.72|4173.72|4172.86|4172.86|0
1639133810000|2021-12-10 10:56:50|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|0
1639133820000|2021-12-10 10:57:00|4172.93|4172.93|4173.11|4173.11|4173.11|4173.11|4172.93|4172.93|0
1639133860000|2021-12-10 10:57:40|4173.43|4173.43|4173.53|4173.53|4173.53|4173.53|4173.37|4173.37|0
1639133870000|2021-12-10 10:57:50|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|0
1639133880000|2021-12-10 10:58:00|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|4173.73|0
1639133970000|2021-12-10 10:59:30|4173.56|4173.56|4173.56|4173.56|4173.56|4173.56|4173.56|4173.56|0
1639133990000|2021-12-10 10:59:50|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|0
1639134080000|2021-12-10 11:01:20|4173.91|4173.91|4174.58|4174.58|4174.58|4174.58|4173.91|4173.91|0
1639134090000|2021-12-10 11:01:30|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|0
1639134110000|2021-12-10 11:01:50|4173.21|4173.21|4173.05|4173.05|4173.21|4173.21|4173.05|4173.05|0
1639134130000|2021-12-10 11:02:10|4172.52|4172.52|4172.7|4172.7|4172.7|4172.7|4172.52|4172.52|0
1639134200000|2021-12-10 11:03:20|4172.35|4172.35|4172.05|4172.05|4172.35|4172.35|4171.88|4171.88|0
1639134210000|2021-12-10 11:03:30|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|0
1639134220000|2021-12-10 11:03:40|4171.26|4171.26|4170.46|4170.46|4171.26|4171.26|4170.46|4170.46|0
1639134230000|2021-12-10 11:03:50|4169.79|4169.79|4167.76|4167.76|4169.79|4169.79|4167.76|4167.76|0
1639134240000|2021-12-10 11:04:00|4167.59|4167.59|4167.59|4167.59|4167.59|4167.59|4167.59|4167.59|0
1639134270000|2021-12-10 11:04:30|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|0
1639134300000|2021-12-10 11:05:00|4166.91|4166.91|4166.91|4166.91|4167.26|4167.26|4166.56|4166.56|0
1639134310000|2021-12-10 11:05:10|4166.56|4166.56|4165.21|4165.21|4166.56|4166.56|4165.21|4165.21|0
1639134330000|2021-12-10 11:05:30|4165.56|4165.56|4166.76|4166.76|4166.94|4166.94|4165.56|4165.56|0
1639134340000|2021-12-10 11:05:40|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|4166.91|0
1639134350000|2021-12-10 11:05:50|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|4166.76|0
1639134360000|2021-12-10 11:06:00|4166.09|4166.09|4166.26|4166.26|4166.26|4166.26|4166.09|4166.09|0
1639134370000|2021-12-10 11:06:10|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|0
1639134380000|2021-12-10 11:06:20|4165.44|4165.44|4165.19|4165.19|4165.44|4165.44|4165.19|4165.19|0
1639134400000|2021-12-10 11:06:40|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|4165.08|0
1639134420000|2021-12-10 11:07:00|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1639134430000|2021-12-10 11:07:10|4165.84|4165.84|4166.4|4166.4|4166.4|4166.4|4165.84|4165.84|0
1639134460000|2021-12-10 11:07:40|4166.05|4166.05|4166.4|4166.4|4166.4|4166.4|4166.05|4166.05|0
1639134470000|2021-12-10 11:07:50|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|0
1639134480000|2021-12-10 11:08:00|4166.11|4166.11|4167.34|4167.34|4167.34|4167.34|4165.99|4165.99|0
1639134490000|2021-12-10 11:08:10|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|4168.02|0
1639134560000|2021-12-10 11:09:20|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|4167.84|0
1639134580000|2021-12-10 11:09:40|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|4167.67|0
1639134600000|2021-12-10 11:10:00|4168.34|4168.34|4169.05|4169.05|4169.05|4169.05|4168.34|4168.34|0
1639134630000|2021-12-10 11:10:30|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|0
1639134640000|2021-12-10 11:10:40|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|4168.34|0
1639134680000|2021-12-10 11:11:20|4167.98|4167.98|4168.03|4168.03|4168.03|4168.03|4167.98|4167.98|0
1639134720000|2021-12-10 11:12:00|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|0
1639134780000|2021-12-10 11:13:00|4168.2|4168.2|4168.2|4168.2|4168.38|4168.38|4168.2|4168.2|0
1639134790000|2021-12-10 11:13:10|4167.53|4167.53|4167.35|4167.35|4167.53|4167.53|4167.35|4167.35|0
1639134860000|2021-12-10 11:14:20|4167|4167|4167.18|4167.18|4167.18|4167.18|4166.83|4166.83|0
1639134870000|2021-12-10 11:14:30|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|4167.85|0
1639134890000|2021-12-10 11:14:50|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|4168.53|0
1639134920000|2021-12-10 11:15:20|4168.42|4168.42|4165.97|4165.97|4168.42|4168.42|4165.97|4165.97|0
1639134940000|2021-12-10 11:15:40|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.44|4165.44|0
1639134950000|2021-12-10 11:15:50|4165.79|4165.79|4165.97|4165.97|4165.97|4165.97|4165.79|4165.79|0
1639134960000|2021-12-10 11:16:00|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|0
1639134970000|2021-12-10 11:16:10|4165.44|4165.44|4165.27|4165.27|4165.44|4165.44|4165.27|4165.27|0
1639134980000|2021-12-10 11:16:20|4165.09|4165.09|4163.51|4163.51|4165.09|4165.09|4162.99|4162.99|0
1639134990000|2021-12-10 11:16:30|4162.99|4162.99|4162.99|4162.99|4162.99|4162.99|4162.64|4162.64|0
1639135000000|2021-12-10 11:16:40|4163.34|4163.34|4163.12|4163.12|4163.47|4163.47|4162.67|4162.67|0
1639135010000|2021-12-10 11:16:50|4162.95|4162.95|4162.6|4162.6|4163.12|4163.12|4162.6|4162.6|0
1639135020000|2021-12-10 11:17:00|4162.42|4162.42|4161.6|4161.6|4162.42|4162.42|4161.6|4161.6|0
1639135030000|2021-12-10 11:17:10|4161.43|4161.43|4161.78|4161.78|4161.78|4161.78|4161.43|4161.43|0
1639135040000|2021-12-10 11:17:20|4161.6|4161.6|4161.25|4161.25|4161.6|4161.6|4161.25|4161.25|0
1639135050000|2021-12-10 11:17:30|4161.08|4161.08|4160.9|4160.9|4161.6|4161.6|4160.9|4160.9|0
1639135060000|2021-12-10 11:17:40|4161.43|4161.43|4161.78|4161.78|4161.78|4161.78|4161.43|4161.43|0
1639135070000|2021-12-10 11:17:50|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|4161.25|0
1639135080000|2021-12-10 11:18:00|4162.48|4162.48|4164.03|4164.03|4164.03|4164.03|4162.48|4162.48|0
1639135100000|2021-12-10 11:18:20|4164.21|4164.21|4164.03|4164.03|4164.21|4164.21|4163.86|4163.86|0
1639135120000|2021-12-10 11:18:40|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1639135130000|2021-12-10 11:18:50|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|0
1639135150000|2021-12-10 11:19:10|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1639135200000|2021-12-10 11:20:00|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|0
1639135210000|2021-12-10 11:20:10|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|0
1639135230000|2021-12-10 11:20:30|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|4166.34|0
1639135240000|2021-12-10 11:20:40|4167.22|4167.22|4167.22|4167.22|4167.22|4167.22|4167.22|4167.22|0
1639135270000|2021-12-10 11:21:10|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|0
1639135320000|2021-12-10 11:22:00|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|0
1639135330000|2021-12-10 11:22:10|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|0
1639135350000|2021-12-10 11:22:30|4166.19|4166.19|4165.67|4165.67|4166.19|4166.19|4165.67|4165.67|0
1639135360000|2021-12-10 11:22:40|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|0
1639135370000|2021-12-10 11:22:50|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|4166.52|0
1639135380000|2021-12-10 11:23:00|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|4167.05|0
1639135420000|2021-12-10 11:23:40|4166.34|4166.34|4165.47|4165.47|4166.34|4166.34|4165.29|4165.29|0
1639135430000|2021-12-10 11:23:50|4165.29|4165.29|4165.64|4165.64|4165.82|4165.82|4165.29|4165.29|0
1639135440000|2021-12-10 11:24:00|4165.29|4165.29|4165.29|4165.29|4165.64|4165.64|4165.29|4165.29|0
1639135450000|2021-12-10 11:24:10|4165.12|4165.12|4164.24|4164.24|4165.12|4165.12|4164.24|4164.24|0
1639135460000|2021-12-10 11:24:20|4164.06|4164.06|4163.36|4163.36|4164.06|4164.06|4163.36|4163.36|0
1639135470000|2021-12-10 11:24:30|4162.69|4162.69|4163.21|4163.21|4163.21|4163.21|4162.69|4162.69|0
1639135480000|2021-12-10 11:24:40|4162.86|4162.86|4163.04|4163.04|4163.21|4163.21|4162.51|4162.51|0
1639135490000|2021-12-10 11:24:50|4162.86|4162.86|4162.51|4162.51|4162.86|4162.86|4162.16|4162.16|0
1639135500000|2021-12-10 11:25:00|4161.99|4161.99|4164.44|4164.44|4164.44|4164.44|4161.99|4161.99|0
1639135510000|2021-12-10 11:25:10|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|4164.79|0
1639135530000|2021-12-10 11:25:30|4165.32|4165.32|4167.55|4167.55|4167.72|4167.72|4165.32|4165.32|0
1639135620000|2021-12-10 11:27:00|4166.87|4166.87|4166.87|4166.87|4166.87|4166.87|4166.87|4166.87|0
1639135630000|2021-12-10 11:27:10|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|4166.75|0
1639135640000|2021-12-10 11:27:20|4166.9|4166.9|4167.07|4167.07|4167.07|4167.07|4166.9|4166.9|0
1639135650000|2021-12-10 11:27:30|4167.43|4167.43|4167.25|4167.25|4167.43|4167.43|4167.25|4167.25|0
1639135670000|2021-12-10 11:27:50|4166.9|4166.9|4167.25|4167.25|4167.25|4167.25|4166.9|4166.9|0
1639135720000|2021-12-10 11:28:40|4166.72|4166.72|4166.55|4166.55|4166.72|4166.72|4166.37|4166.37|0
1639135730000|2021-12-10 11:28:50|4166.43|4166.43|4165.75|4165.75|4166.43|4166.43|4165.75|4165.75|0
1639135750000|2021-12-10 11:29:10|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|4165.93|0
1639135780000|2021-12-10 11:29:40|4166.45|4166.45|4166.98|4166.98|4166.98|4166.98|4166.45|4166.45|0
1639135790000|2021-12-10 11:29:50|4167.68|4167.68|4165.23|4165.23|4167.68|4167.68|4165.23|4165.23|0
1639135800000|2021-12-10 11:30:00|4165.34|4165.34|4165.26|4165.26|4165.79|4165.79|4165.11|4165.11|0
1639135810000|2021-12-10 11:30:10|4165.61|4165.61|4165.44|4165.44|4165.61|4165.61|4165.09|4165.09|0
1639135820000|2021-12-10 11:30:20|4165.09|4165.09|4166.14|4166.14|4166.14|4166.14|4165.09|4165.09|0
1639135840000|2021-12-10 11:30:40|4165.79|4165.79|4165.64|4165.64|4165.79|4165.79|4165.64|4165.64|0
1639135850000|2021-12-10 11:30:50|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|4165.29|0
1639135860000|2021-12-10 11:31:00|4164.94|4164.94|4166.46|4166.46|4166.46|4166.46|4164.76|4164.76|0
1639135870000|2021-12-10 11:31:10|4165.93|4165.93|4165.76|4165.76|4165.93|4165.93|4165.76|4165.76|0
1639135880000|2021-12-10 11:31:20|4165.58|4165.58|4165.93|4165.93|4165.93|4165.93|4165.58|4165.58|0
1639135890000|2021-12-10 11:31:30|4166.81|4166.81|4166.64|4166.64|4166.81|4166.81|4166.64|4166.64|0
1639135900000|2021-12-10 11:31:40|4165.77|4165.77|4165.24|4165.24|4165.77|4165.77|4165.24|4165.24|0
1639135910000|2021-12-10 11:31:50|4164.54|4164.54|4164.72|4164.72|4165.07|4165.07|4164.54|4164.54|0
1639135920000|2021-12-10 11:32:00|4164.37|4164.37|4164.19|4164.19|4164.72|4164.72|4164.19|4164.19|0
1639135930000|2021-12-10 11:32:10|4164.02|4164.02|4163.49|4163.49|4164.02|4164.02|4163.49|4163.49|0
1639135940000|2021-12-10 11:32:20|4163.32|4163.32|4162.79|4162.79|4163.32|4163.32|4162.79|4162.79|0
1639135950000|2021-12-10 11:32:30|4162.61|4162.61|4163.69|4163.69|4163.69|4163.69|4162.61|4162.61|0
1639135960000|2021-12-10 11:32:40|4164.74|4164.74|4166.32|4166.32|4166.32|4166.32|4164.74|4164.74|0
1639135970000|2021-12-10 11:32:50|4167|4167|4167.12|4167.12|4167.12|4167.12|4167|4167|0
1639136000000|2021-12-10 11:33:20|4168.17|4168.17|4167.85|4167.85|4168.38|4168.38|4167.85|4167.85|0
1639136010000|2021-12-10 11:33:30|4167.91|4167.91|4166.13|4166.13|4168.06|4168.06|4166.13|4166.13|0
1639136030000|2021-12-10 11:33:50|4166.48|4166.48|4166.84|4166.84|4166.84|4166.84|4166.48|4166.48|0
1639136050000|2021-12-10 11:34:10|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|4167.19|0
1639136060000|2021-12-10 11:34:20|4167.08|4167.08|4167.43|4167.43|4167.43|4167.43|4167.08|4167.08|0
1639136080000|2021-12-10 11:34:40|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|4168.66|0
1639136100000|2021-12-10 11:35:00|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|0
1639136120000|2021-12-10 11:35:20|4169.45|4169.45|4169.62|4169.62|4169.62|4169.62|4169.45|4169.45|0
1639136170000|2021-12-10 11:36:10|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|0
1639136190000|2021-12-10 11:36:30|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|0
1639136220000|2021-12-10 11:37:00|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|4172.6|0
1639136310000|2021-12-10 11:38:30|4174|4174|4173.47|4173.47|4174|4174|4173.47|4173.47|0
1639136350000|2021-12-10 11:39:10|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|0
1639136390000|2021-12-10 11:39:50|4173.72|4173.72|4174.39|4174.39|4174.39|4174.39|4173.72|4173.72|0
1639136400000|2021-12-10 11:40:00|4174.51|4174.51|4173.84|4173.84|4174.51|4174.51|4173.84|4173.84|0
1639136420000|2021-12-10 11:40:20|4174.51|4174.51|4174.34|4174.34|4174.51|4174.51|4174.34|4174.34|0
1639136450000|2021-12-10 11:40:50|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|0
1639136470000|2021-12-10 11:41:10|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|4173.81|0
1639136490000|2021-12-10 11:41:30|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|0
1639136530000|2021-12-10 11:42:10|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|0
1639136550000|2021-12-10 11:42:30|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|0
1639136580000|2021-12-10 11:43:00|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|4173.66|0
1639136590000|2021-12-10 11:43:10|4173.84|4173.84|4173.87|4173.87|4173.87|4173.87|4173.66|4173.66|0
1639136600000|2021-12-10 11:43:20|4173.98|4173.98|4173.98|4173.98|4173.98|4173.98|4173.98|4173.98|0
1639136640000|2021-12-10 11:44:00|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|0
1639136650000|2021-12-10 11:44:10|4173.63|4173.63|4173.63|4173.63|4173.63|4173.63|4173.63|4173.63|0
1639136750000|2021-12-10 11:45:50|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|0
1639136840000|2021-12-10 11:47:20|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|0
1639136850000|2021-12-10 11:47:30|4174.84|4174.84|4175.89|4175.89|4175.89|4175.89|4174.84|4174.84|0
1639136870000|2021-12-10 11:47:50|4176.07|4176.07|4175.19|4175.19|4176.07|4176.07|4175.19|4175.19|0
1639136880000|2021-12-10 11:48:00|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|4174.85|0
1639136900000|2021-12-10 11:48:20|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|4175.56|0
1639136970000|2021-12-10 11:49:30|4175.22|4175.22|4173.73|4173.73|4175.22|4175.22|4173.73|4173.73|0
1639136990000|2021-12-10 11:49:50|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|0
1639137000000|2021-12-10 11:50:00|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|4171.97|0
1639137010000|2021-12-10 11:50:10|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|0
1639137020000|2021-12-10 11:50:20|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|4172.8|0
1639137030000|2021-12-10 11:50:30|4172.68|4172.68|4172.72|4172.72|4172.72|4172.72|4172.46|4172.46|0
1639137040000|2021-12-10 11:50:40|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|0
1639137050000|2021-12-10 11:50:50|4173|4173|4173.28|4173.28|4173.28|4173.28|4173|4173|0
1639137060000|2021-12-10 11:51:00|4173.44|4173.44|4173.28|4173.28|4173.44|4173.44|4173.28|4173.28|0
1639137080000|2021-12-10 11:51:20|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|0
1639137120000|2021-12-10 11:52:00|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|0
1639137150000|2021-12-10 11:52:30|4173.62|4173.62|4174.44|4174.44|4174.44|4174.44|4173.62|4173.62|0
1639137160000|2021-12-10 11:52:40|4174.33|4174.33|4174.63|4174.63|4174.63|4174.63|4174.33|4174.33|0
1639137180000|2021-12-10 11:53:00|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|0
1639137190000|2021-12-10 11:53:10|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|4174.39|0
1639137200000|2021-12-10 11:53:20|4173.87|4173.87|4174.04|4174.04|4174.04|4174.04|4173.87|4173.87|0
1639137210000|2021-12-10 11:53:30|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|4174.21|0
1639137240000|2021-12-10 11:54:00|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|0
1639137320000|2021-12-10 11:55:20|4172.98|4172.98|4172.65|4172.65|4172.98|4172.98|4172.3|4172.3|0
1639137330000|2021-12-10 11:55:30|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|0
1639137340000|2021-12-10 11:55:40|4172.13|4172.13|4172.48|4172.48|4172.48|4172.48|4172.13|4172.13|0
1639137370000|2021-12-10 11:56:10|4173|4173|4173|4173|4173|4173|4173|4173|0
1639137410000|2021-12-10 11:56:50|4172.48|4172.48|4172.63|4172.63|4172.63|4172.63|4172.48|4172.48|0
1639137440000|2021-12-10 11:57:20|4172.81|4172.81|4173.34|4173.34|4173.34|4173.34|4172.81|4172.81|0
1639137450000|2021-12-10 11:57:30|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|0
1639137510000|2021-12-10 11:58:30|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|0
1639137520000|2021-12-10 11:58:40|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|0
1639137540000|2021-12-10 11:59:00|4173.28|4173.28|4172.6|4172.6|4173.28|4173.28|4172.6|4172.6|0
1639137550000|2021-12-10 11:59:10|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|4172.72|0
1639137580000|2021-12-10 11:59:40|4172.9|4172.9|4172.9|4172.9|4172.9|4172.9|4172.9|4172.9|0
1639137590000|2021-12-10 11:59:50|4173.01|4173.01|4172.83|4172.83|4173.13|4173.13|4172.83|4172.83|0
1639137600000|2021-12-10 12:00:00|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|4172.48|0
1639137610000|2021-12-10 12:00:10|4172.32|4172.32|4170.97|4170.97|4172.32|4172.32|4170.97|4170.97|0
1639137670000|2021-12-10 12:01:10|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|0
1639137680000|2021-12-10 12:01:20|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|0
1639137720000|2021-12-10 12:02:00|4171.64|4171.64|4170.8|4170.8|4171.64|4171.64|4170.8|4170.8|0
1639137730000|2021-12-10 12:02:10|4170.62|4170.62|4170.62|4170.62|4170.62|4170.62|4170.62|4170.62|0
1639137740000|2021-12-10 12:02:20|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|4170.52|0
1639137760000|2021-12-10 12:02:40|4170.62|4170.62|4169.75|4169.75|4170.62|4170.62|4169.75|4169.75|0
1639137770000|2021-12-10 12:02:50|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|0
1639137780000|2021-12-10 12:03:00|4170.08|4170.08|4169.96|4169.96|4170.08|4170.08|4169.9|4169.9|0
1639137790000|2021-12-10 12:03:10|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|0
1639137810000|2021-12-10 12:03:30|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1639137820000|2021-12-10 12:03:40|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|0
1639137840000|2021-12-10 12:04:00|4170.33|4170.33|4171.27|4171.27|4171.27|4171.27|4170.33|4170.33|0
1639137850000|2021-12-10 12:04:10|4171.1|4171.1|4171.29|4171.29|4171.45|4171.45|4171.1|4171.1|0
1639137860000|2021-12-10 12:04:20|4172.32|4172.32|4172.99|4172.99|4172.99|4172.99|4172.32|4172.32|0
1639137870000|2021-12-10 12:04:30|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|4173.34|0
1639137880000|2021-12-10 12:04:40|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|0
1639137940000|2021-12-10 12:05:40|4173.17|4173.17|4171.82|4171.82|4173.17|4173.17|4171.82|4171.82|0
1639137960000|2021-12-10 12:06:00|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|0
1639138010000|2021-12-10 12:06:50|4172.32|4172.32|4171.85|4171.85|4172.32|4172.32|4171.85|4171.85|0
1639138020000|2021-12-10 12:07:00|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.5|4171.5|0
1639138080000|2021-12-10 12:08:00|4171.32|4171.32|4171.15|4171.15|4171.5|4171.5|4171.15|4171.15|0
1639138100000|2021-12-10 12:08:20|4170.12|4170.12|4169.6|4169.6|4170.12|4170.12|4169.6|4169.6|0
1639138130000|2021-12-10 12:08:50|4169.95|4169.95|4171.17|4171.17|4171.17|4171.17|4169.95|4169.95|0
1639138150000|2021-12-10 12:09:10|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|4171.35|0
1639138160000|2021-12-10 12:09:20|4171.51|4171.51|4171.66|4171.66|4171.66|4171.66|4171.51|4171.51|0
1639138200000|2021-12-10 12:10:00|4172.34|4172.34|4173.18|4173.18|4173.18|4173.18|4172.34|4172.34|0
1639138210000|2021-12-10 12:10:10|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|4174.58|0
1639138240000|2021-12-10 12:10:40|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|4174.29|0
1639138290000|2021-12-10 12:11:30|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|0
1639138310000|2021-12-10 12:11:50|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|0
1639138360000|2021-12-10 12:12:40|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|4173.59|0
1639138390000|2021-12-10 12:13:10|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|0
1639138430000|2021-12-10 12:13:50|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|4173.7|0
1639138440000|2021-12-10 12:14:00|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1639138470000|2021-12-10 12:14:30|4173.35|4173.35|4173.18|4173.18|4173.35|4173.35|4173.18|4173.18|0
1639138510000|2021-12-10 12:15:10|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|0
1639138520000|2021-12-10 12:15:20|4172.44|4172.44|4173.3|4173.3|4173.3|4173.3|4172.44|4172.44|0
1639138550000|2021-12-10 12:15:50|4173.48|4173.48|4173.3|4173.3|4173.48|4173.48|4173.3|4173.3|0
1639138590000|2021-12-10 12:16:30|4173.14|4173.14|4172.46|4172.46|4173.14|4173.14|4172.46|4172.46|0
1639138600000|2021-12-10 12:16:40|4171.79|4171.79|4172.46|4172.46|4172.46|4172.46|4171.79|4171.79|0
1639138700000|2021-12-10 12:18:20|4172.25|4172.25|4172.25|4172.25|4172.25|4172.25|4172.25|4172.25|0
1639138730000|2021-12-10 12:18:50|4171.58|4171.58|4168.87|4168.87|4171.58|4171.58|4168.87|4168.87|0
1639138740000|2021-12-10 12:19:00|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|0
1639138780000|2021-12-10 12:19:40|4168.87|4168.87|4168.35|4168.35|4169.55|4169.55|4168.35|4168.35|0
1639138800000|2021-12-10 12:20:00|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|4168.7|0
1639138810000|2021-12-10 12:20:10|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|0
1639138820000|2021-12-10 12:20:20|4168.39|4168.39|4168.22|4168.22|4168.39|4168.39|4168.22|4168.22|0
1639138960000|2021-12-10 12:22:40|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|0
1639138980000|2021-12-10 12:23:00|4167.9|4167.9|4166.54|4166.54|4167.9|4167.9|4166.54|4166.54|0
1639138990000|2021-12-10 12:23:10|4166.65|4166.65|4166.6|4166.6|4166.65|4166.65|4166.6|4166.6|0
1639139000000|2021-12-10 12:23:20|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|0
1639139020000|2021-12-10 12:23:40|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|0
1639139030000|2021-12-10 12:23:50|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|4165.8|0
1639139060000|2021-12-10 12:24:20|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|4165.12|0
1639139080000|2021-12-10 12:24:40|4163.77|4163.77|4163.88|4163.88|4163.88|4163.88|4163.77|4163.77|0
1639139140000|2021-12-10 12:25:40|4164.04|4164.04|4164.48|4164.48|4164.48|4164.48|4164.04|4164.04|0
1639139170000|2021-12-10 12:26:10|4164.36|4164.36|4164.13|4164.13|4164.36|4164.36|4164.13|4164.13|0
1639139180000|2021-12-10 12:26:20|4164.24|4164.24|4163.7|4163.7|4164.24|4164.24|4163.52|4163.52|0
1639139190000|2021-12-10 12:26:30|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|4163.87|0
1639139200000|2021-12-10 12:26:40|4163.35|4163.35|4163|4163|4163.35|4163.35|4163|4163|0
1639139220000|2021-12-10 12:27:00|4162.82|4162.82|4165.7|4165.7|4165.7|4165.7|4162.82|4162.82|0
1639139260000|2021-12-10 12:27:40|4166.38|4166.38|4167.4|4167.4|4167.4|4167.4|4166.38|4166.38|0
1639139280000|2021-12-10 12:28:00|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|0
1639139290000|2021-12-10 12:28:10|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|4165.53|0
1639139320000|2021-12-10 12:28:40|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|0
1639139330000|2021-12-10 12:28:50|4165.38|4165.38|4165.38|4165.38|4165.38|4165.38|4165.38|4165.38|0
1639139350000|2021-12-10 12:29:10|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|0
1639139390000|2021-12-10 12:29:50|4164.15|4164.15|4163.97|4163.97|4164.15|4164.15|4163.8|4163.8|0
1639139400000|2021-12-10 12:30:00|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|4164.67|0
1639139510000|2021-12-10 12:31:50|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|4163.8|0
1639139540000|2021-12-10 12:32:20|4163.97|4163.97|4164.15|4164.15|4164.15|4164.15|4163.97|4163.97|0
1639139560000|2021-12-10 12:32:40|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|0
1639139600000|2021-12-10 12:33:20|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|4163.97|0
1639139620000|2021-12-10 12:33:40|4163.62|4163.62|4163.1|4163.1|4163.62|4163.62|4163.1|4163.1|0
1639139640000|2021-12-10 12:34:00|4162.98|4162.98|4163.1|4163.1|4163.1|4163.1|4162.98|4162.98|0
1639139700000|2021-12-10 12:35:00|4163.62|4163.62|4163.47|4163.47|4163.62|4163.62|4163.47|4163.47|0
1639139730000|2021-12-10 12:35:30|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|4164.15|0
1639139780000|2021-12-10 12:36:20|4165.5|4165.5|4166.85|4166.85|4166.85|4166.85|4165.5|4165.5|0
1639139800000|2021-12-10 12:36:40|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|4166.71|0
1639139830000|2021-12-10 12:37:10|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|4166.18|0
1639139840000|2021-12-10 12:37:20|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|4166.35|0
1639139860000|2021-12-10 12:37:40|4166.71|4166.71|4166.88|4166.88|4166.88|4166.88|4166.71|4166.71|0
1639139980000|2021-12-10 12:39:40|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|4167.56|0
1639140020000|2021-12-10 12:40:20|4167.91|4167.91|4166.97|4166.97|4167.91|4167.91|4166.97|4166.97|0
1639140030000|2021-12-10 12:40:30|4167.65|4167.65|4168.32|4168.32|4168.32|4168.32|4167.65|4167.65|0
1639140040000|2021-12-10 12:40:40|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|4167.97|0
1639140080000|2021-12-10 12:41:20|4167.71|4167.71|4167.71|4167.71|4167.71|4167.71|4167.71|4167.71|0
1639140140000|2021-12-10 12:42:20|4167.42|4167.42|4167.27|4167.27|4167.42|4167.42|4167.27|4167.27|0
1639140180000|2021-12-10 12:43:00|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|4166.6|0
1639140210000|2021-12-10 12:43:30|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1639140220000|2021-12-10 12:43:40|4167.3|4167.3|4166.95|4166.95|4167.3|4167.3|4166.95|4166.95|0
1639140240000|2021-12-10 12:44:00|4167.47|4167.47|4167.65|4167.65|4167.65|4167.65|4167.47|4167.47|0
1639140310000|2021-12-10 12:45:10|4167.53|4167.53|4167.29|4167.29|4167.53|4167.53|4167.29|4167.29|0
1639140340000|2021-12-10 12:45:40|4167.53|4167.53|4167.65|4167.65|4167.65|4167.65|4167.53|4167.53|0
1639140350000|2021-12-10 12:45:50|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|0
1639140370000|2021-12-10 12:46:10|4167.09|4167.09|4167.26|4167.26|4167.26|4167.26|4167.09|4167.09|0
1639140390000|2021-12-10 12:46:30|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|4166.59|0
1639140430000|2021-12-10 12:47:10|4166.47|4166.47|4165.65|4165.65|4166.47|4166.47|4165.65|4165.65|0
1639140450000|2021-12-10 12:47:30|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|4165.77|0
1639140460000|2021-12-10 12:47:40|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|4165.72|0
1639140510000|2021-12-10 12:48:30|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|4165.67|0
1639140520000|2021-12-10 12:48:40|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|4165.56|0
1639140530000|2021-12-10 12:48:50|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|4165.91|0
1639140550000|2021-12-10 12:49:10|4165.74|4165.74|4165.27|4165.27|4165.74|4165.74|4165.27|4165.27|0
1639140580000|2021-12-10 12:49:40|4164.74|4164.74|4165.09|4165.09|4165.09|4165.09|4164.74|4164.74|0
1639140610000|2021-12-10 12:50:10|4165.44|4165.44|4165.09|4165.09|4165.44|4165.44|4165.09|4165.09|0
1639140640000|2021-12-10 12:50:40|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|0
1639140650000|2021-12-10 12:50:50|4165.62|4165.62|4165.67|4165.67|4165.67|4165.67|4165.62|4165.62|0
1639140660000|2021-12-10 12:51:00|4166.02|4166.02|4166.13|4166.13|4166.28|4166.28|4166.02|4166.02|0
1639140670000|2021-12-10 12:51:10|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|4165.98|0
1639140680000|2021-12-10 12:51:20|4165.93|4165.93|4166.1|4166.1|4166.1|4166.1|4165.93|4165.93|0
1639140690000|2021-12-10 12:51:30|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|4166.25|0
1639140750000|2021-12-10 12:52:30|4166.93|4166.93|4167.28|4167.28|4167.28|4167.28|4166.93|4166.93|0
1639140770000|2021-12-10 12:52:50|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|4167.38|0
1639140820000|2021-12-10 12:53:40|4167.54|4167.54|4167.59|4167.59|4167.59|4167.59|4167.54|4167.54|0
1639140830000|2021-12-10 12:53:50|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|4167.49|0
1639140860000|2021-12-10 12:54:20|4168.01|4168.01|4168.28|4168.28|4168.28|4168.28|4168.01|4168.01|0
1639140870000|2021-12-10 12:54:30|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|4168.45|0
1639140880000|2021-12-10 12:54:40|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|4169.13|0
1639140900000|2021-12-10 12:55:00|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|0
1639140920000|2021-12-10 12:55:20|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|0
1639140950000|2021-12-10 12:55:50|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|4169.18|0
1639140960000|2021-12-10 12:56:00|4169.41|4169.41|4169.47|4169.47|4169.47|4169.47|4169.41|4169.41|0
1639140970000|2021-12-10 12:56:10|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|0
1639140980000|2021-12-10 12:56:20|4170.67|4170.67|4170.67|4170.67|4170.67|4170.67|4170.32|4170.32|0
1639141000000|2021-12-10 12:56:40|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|0
1639141010000|2021-12-10 12:56:50|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|0
1639141020000|2021-12-10 12:57:00|4171.02|4171.02|4171.02|4171.02|4171.02|4171.02|4171.02|4171.02|0
1639141030000|2021-12-10 12:57:10|4171.2|4171.2|4171.36|4171.36|4171.36|4171.36|4171.2|4171.2|0
1639141080000|2021-12-10 12:58:00|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|0
1639141090000|2021-12-10 12:58:10|4172.24|4172.24|4172.06|4172.06|4172.24|4172.24|4172.06|4172.06|0
1639141100000|2021-12-10 12:58:20|4172.18|4172.18|4172.53|4172.53|4172.88|4172.88|4172.18|4172.18|0
1639141120000|2021-12-10 12:58:40|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|4172.69|0
1639141130000|2021-12-10 12:58:50|4173.56|4173.56|4173.51|4173.51|4173.56|4173.56|4173.51|4173.51|0
1639141150000|2021-12-10 12:59:10|4172.28|4172.28|4171.41|4171.41|4172.28|4172.28|4171.41|4171.41|0
1639141160000|2021-12-10 12:59:20|4170.73|4170.73|4171.11|4171.11|4171.46|4171.46|4170.05|4170.05|0
1639141210000|2021-12-10 13:00:10|4171.81|4171.81|4171.81|4171.81|4171.81|4171.81|4171.81|4171.81|0
1639141230000|2021-12-10 13:00:30|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|0
1639141260000|2021-12-10 13:01:00|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1639141280000|2021-12-10 13:01:20|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|0
1639141300000|2021-12-10 13:01:40|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|0
1639141310000|2021-12-10 13:01:50|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|0
1639141380000|2021-12-10 13:03:00|4172.33|4172.33|4172.33|4172.33|4172.33|4172.33|4172.33|4172.33|0
1639141410000|2021-12-10 13:03:30|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|0
1639141420000|2021-12-10 13:03:40|4172.86|4172.86|4172.86|4172.86|4172.86|4172.86|4172.86|4172.86|0
1639141430000|2021-12-10 13:03:50|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|4173.21|0
1639141490000|2021-12-10 13:04:50|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|4174.56|0
1639141500000|2021-12-10 13:05:00|4174.91|4174.91|4174.91|4174.91|4174.91|4174.91|4174.91|4174.91|0
1639141510000|2021-12-10 13:05:10|4175.61|4175.61|4175.96|4175.96|4175.96|4175.96|4175.61|4175.61|0
1639141520000|2021-12-10 13:05:20|4176.84|4176.84|4177.72|4177.72|4177.72|4177.72|4176.84|4176.84|0
1639141530000|2021-12-10 13:05:30|4177.01|4177.01|4177.01|4177.01|4177.01|4177.01|4177.01|4177.01|0
1639141560000|2021-12-10 13:06:00|4177.86|4177.86|4178.39|4178.39|4178.39|4178.39|4177.86|4177.86|0
1639141600000|2021-12-10 13:06:40|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|4177.72|0
1639141610000|2021-12-10 13:06:50|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|0
1639141620000|2021-12-10 13:07:00|4178.42|4178.42|4178.42|4178.42|4178.42|4178.42|4178.42|4178.42|0
1639141640000|2021-12-10 13:07:20|4177.72|4177.72|4177.36|4177.36|4177.72|4177.72|4177.21|4177.21|0
1639141650000|2021-12-10 13:07:30|4177.71|4177.71|4177.71|4177.71|4177.71|4177.71|4177.71|4177.71|0
1639141680000|2021-12-10 13:08:00|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|4178.24|0
1639141760000|2021-12-10 13:09:20|4177.89|4177.89|4179.62|4179.62|4179.62|4179.62|4177.89|4177.89|0
1639141770000|2021-12-10 13:09:30|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|4179.97|0
1639141780000|2021-12-10 13:09:40|4180.32|4180.32|4181.06|4181.06|4181.41|4181.41|4180.32|4180.32|0
1639141790000|2021-12-10 13:09:50|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|4181.22|0
1639141820000|2021-12-10 13:10:20|4180.87|4180.87|4180.34|4180.34|4180.87|4180.87|4180.34|4180.34|0
1639141840000|2021-12-10 13:10:40|4180.24|4180.24|4180.08|4180.08|4180.24|4180.24|4180.08|4180.08|0
1639141860000|2021-12-10 13:11:00|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|4180.13|0
1639141870000|2021-12-10 13:11:10|4179.61|4179.61|4179.61|4179.61|4179.61|4179.61|4179.61|4179.61|0
1639141890000|2021-12-10 13:11:30|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|4178.9|0
1639142010000|2021-12-10 13:13:30|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|4178.67|0
1639142020000|2021-12-10 13:13:40|4177.79|4177.79|4178.72|4178.72|4178.72|4178.72|4177.79|4177.79|0
1639142030000|2021-12-10 13:13:50|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|0
1639142040000|2021-12-10 13:14:00|4179.42|4179.42|4179.77|4179.77|4179.77|4179.77|4179.42|4179.42|0
1639142060000|2021-12-10 13:14:20|4180.3|4180.3|4180.83|4180.83|4180.83|4180.83|4180.3|4180.3|0
1639142070000|2021-12-10 13:14:30|4180.93|4180.93|4180.77|4180.77|4180.93|4180.93|4180.77|4180.77|0
1639142110000|2021-12-10 13:15:10|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|4181.3|0
1639142120000|2021-12-10 13:15:20|4182.65|4182.65|4182.8|4182.8|4182.8|4182.8|4182.65|4182.65|0
1639142130000|2021-12-10 13:15:30|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|4183.32|0
1639142150000|2021-12-10 13:15:50|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|4183.85|0
1639142200000|2021-12-10 13:16:40|4184.73|4184.73|4183.85|4183.85|4184.73|4184.73|4183.85|4183.85|0
1639142220000|2021-12-10 13:17:00|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1639142280000|2021-12-10 13:18:00|4184.17|4184.17|4183.65|4183.65|4184.17|4184.17|4182.95|4182.95|0
1639142340000|2021-12-10 13:19:00|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|4183.77|0
1639142380000|2021-12-10 13:19:40|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|0
1639142390000|2021-12-10 13:19:50|4180.86|4180.86|4181.28|4181.28|4181.28|4181.28|4180.86|4180.86|0
1639142400000|2021-12-10 13:20:00|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|4181.46|0
1639142430000|2021-12-10 13:20:30|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|0
1639142510000|2021-12-10 13:21:50|4181.65|4181.65|4181.65|4181.65|4181.65|4181.65|4181.65|4181.65|0
1639142530000|2021-12-10 13:22:10|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|4181.81|0
1639142590000|2021-12-10 13:23:10|4180.46|4180.46|4179.59|4179.59|4180.46|4180.46|4179.59|4179.59|0
1639142630000|2021-12-10 13:23:50|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|4181.17|0
1639142700000|2021-12-10 13:25:00|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|0
1639142730000|2021-12-10 13:25:30|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|0
1639142740000|2021-12-10 13:25:40|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|4177.51|0
1639142760000|2021-12-10 13:26:00|4176.84|4176.84|4178.24|4178.24|4178.24|4178.24|4176.84|4176.84|0
1639142780000|2021-12-10 13:26:20|4178.59|4178.59|4179.12|4179.12|4179.12|4179.12|4178.59|4178.59|0
1639142800000|2021-12-10 13:26:40|4178.42|4178.42|4178.42|4178.42|4179.47|4179.47|4178.42|4178.42|0
1639142850000|2021-12-10 13:27:30|4178|4178|4178|4178|4178|4178|4178|4178|0
1639142920000|2021-12-10 13:28:40|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1639142930000|2021-12-10 13:28:50|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|4178.1|0
1639142970000|2021-12-10 13:29:30|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|4177.43|0
1639142980000|2021-12-10 13:29:40|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|4175.85|0
1639142990000|2021-12-10 13:29:50|4176.2|4176.2|4176.02|4176.02|4176.2|4176.2|4176.02|4176.02|0
1639143000000|2021-12-10 13:30:00|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|4175.91|0
1639143010000|2021-12-10 13:30:10|4175.79|4175.79|4174.7|4174.7|4175.81|4175.81|4173.83|4173.83|0
1639143030000|2021-12-10 13:30:30|4175.05|4175.05|4175.23|4175.23|4175.23|4175.23|4175.05|4175.05|0
1639143040000|2021-12-10 13:30:40|4175.39|4175.39|4176.07|4176.07|4176.07|4176.07|4175.39|4175.39|0
1639143050000|2021-12-10 13:30:50|4176.51|4176.51|4176.62|4176.62|4176.74|4176.74|4176.51|4176.51|0
1639143060000|2021-12-10 13:31:00|4176.57|4176.57|4179.38|4179.38|4179.38|4179.38|4176.57|4176.57|0
1639143070000|2021-12-10 13:31:10|4179.54|4179.54|4179.38|4179.38|4179.54|4179.54|4179.38|4179.38|0
1639143080000|2021-12-10 13:31:20|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|0
1639143120000|2021-12-10 13:32:00|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|4178.5|0
1639143130000|2021-12-10 13:32:10|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|4178.55|0
1639143140000|2021-12-10 13:32:20|4178.73|4178.73|4179.08|4179.08|4179.08|4179.08|4178.73|4178.73|0
1639143170000|2021-12-10 13:32:50|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|4178.96|0
1639143200000|2021-12-10 13:33:20|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|4178.29|0
1639143230000|2021-12-10 13:33:50|4179.34|4179.34|4180.36|4180.36|4180.36|4180.36|4179.34|4179.34|0
1639143240000|2021-12-10 13:34:00|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|4180.72|0
1639143280000|2021-12-10 13:34:40|4179.66|4179.66|4179.52|4179.52|4179.66|4179.66|4179.52|4179.52|0
1639143300000|2021-12-10 13:35:00|4178.29|4178.29|4179.17|4179.17|4179.17|4179.17|4178.29|4178.29|0
1639143310000|2021-12-10 13:35:10|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|0
1639143380000|2021-12-10 13:36:20|4181.62|4181.62|4183.02|4183.02|4183.02|4183.02|4181.62|4181.62|0
1639143400000|2021-12-10 13:36:40|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|4181.62|0
1639143420000|2021-12-10 13:37:00|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|0
1639143440000|2021-12-10 13:37:20|4180.57|4180.57|4180.57|4180.57|4180.57|4180.57|4180.57|4180.57|0
1639143450000|2021-12-10 13:37:30|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|4181.45|0
1639143480000|2021-12-10 13:38:00|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|0
1639143490000|2021-12-10 13:38:10|4181.1|4181.1|4180.04|4180.04|4181.1|4181.1|4180.04|4180.04|0
1639143500000|2021-12-10 13:38:20|4180.74|4180.74|4180.74|4180.74|4180.74|4180.74|4180.74|4180.74|0
1639143510000|2021-12-10 13:38:30|4179.39|4179.39|4180.74|4180.74|4180.74|4180.74|4179.39|4179.39|0
1639143550000|2021-12-10 13:39:10|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|0
1639143570000|2021-12-10 13:39:30|4182.82|4182.82|4182.15|4182.15|4182.82|4182.82|4182.15|4182.15|0
1639143580000|2021-12-10 13:39:40|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|0
1639143620000|2021-12-10 13:40:20|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|4182.03|0
1639143630000|2021-12-10 13:40:30|4181.86|4181.86|4181.51|4181.51|4181.86|4181.86|4179.75|4179.75|0
1639143660000|2021-12-10 13:41:00|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|4182.18|0
1639143700000|2021-12-10 13:41:40|4182.86|4182.86|4186.01|4186.01|4186.01|4186.01|4182.86|4182.86|0
1639143720000|2021-12-10 13:42:00|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|4185.66|0
1639143750000|2021-12-10 13:42:30|4185.77|4185.77|4184.89|4184.89|4185.77|4185.77|4184.89|4184.89|0
1639143760000|2021-12-10 13:42:40|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|0
1639143830000|2021-12-10 13:43:50|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|4183.73|0
1639143850000|2021-12-10 13:44:10|4184.41|4184.41|4185.09|4185.09|4185.09|4185.09|4184.41|4184.41|0
1639143870000|2021-12-10 13:44:30|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|0
1639143880000|2021-12-10 13:44:40|4185.68|4185.68|4185.8|4185.8|4185.8|4185.8|4185.68|4185.68|0
1639143900000|2021-12-10 13:45:00|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|4186.33|0
1639143950000|2021-12-10 13:45:50|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|0
1639143970000|2021-12-10 13:46:10|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|0
1639144020000|2021-12-10 13:47:00|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|4185.88|0
1639144050000|2021-12-10 13:47:30|4185.18|4185.18|4185.06|4185.06|4185.18|4185.18|4185.06|4185.06|0
1639144070000|2021-12-10 13:47:50|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|0
1639144170000|2021-12-10 13:49:30|4185.06|4185.06|4185.06|4185.06|4185.06|4185.06|4185.06|4185.06|0
1639144220000|2021-12-10 13:50:20|4184.38|4184.38|4184.38|4184.38|4184.38|4184.38|4184.38|4184.38|0
1639144250000|2021-12-10 13:50:50|4184.56|4184.56|4184.56|4184.56|4184.56|4184.56|4184.56|4184.56|0
1639144270000|2021-12-10 13:51:10|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|0
1639144280000|2021-12-10 13:51:20|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|0
1639144290000|2021-12-10 13:51:30|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|0
1639144320000|2021-12-10 13:52:00|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|4181.8|0
1639144410000|2021-12-10 13:53:30|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|0
1639144550000|2021-12-10 13:55:50|4182.68|4182.68|4181.98|4181.98|4182.68|4182.68|4181.8|4181.8|0
1639144560000|2021-12-10 13:56:00|4182.15|4182.15|4181.28|4181.28|4182.15|4182.15|4181.28|4181.28|0
1639144600000|2021-12-10 13:56:40|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|0
1639144610000|2021-12-10 13:56:50|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|4182.66|0
1639144620000|2021-12-10 13:57:00|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|4181.78|0
1639144630000|2021-12-10 13:57:10|4181.43|4181.43|4181.6|4181.6|4181.6|4181.6|4181.43|4181.43|0
1639144640000|2021-12-10 13:57:20|4179.5|4179.5|4179.67|4179.67|4179.67|4179.67|4179.5|4179.5|0
1639144650000|2021-12-10 13:57:30|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|4178.8|0
1639144660000|2021-12-10 13:57:40|4178.91|4178.91|4178.04|4178.04|4179.27|4179.27|4178.04|4178.04|0
1639144690000|2021-12-10 13:58:10|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|4178.91|0
1639144730000|2021-12-10 13:58:50|4179.03|4179.03|4179.03|4179.03|4179.03|4179.03|4179.03|4179.03|0
1639144820000|2021-12-10 14:00:20|4179.38|4179.38|4177.94|4177.94|4179.38|4179.38|4177.05|4177.05|0
1639144830000|2021-12-10 14:00:30|4178.82|4178.82|4176.89|4176.89|4178.82|4178.82|4176.89|4176.89|0
1639144860000|2021-12-10 14:01:00|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|4175.84|0
1639144900000|2021-12-10 14:01:40|4174.96|4174.96|4174.96|4174.96|4174.96|4174.96|4174.96|4174.96|0
1639144930000|2021-12-10 14:02:10|4174.28|4174.28|4174.28|4174.28|4174.28|4174.28|4174.28|4174.28|0
1639145050000|2021-12-10 14:04:10|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.05|4174.05|0
1639145160000|2021-12-10 14:06:00|4174.28|4174.28|4173.72|4173.72|4174.28|4174.28|4173.61|4173.61|0
1639145190000|2021-12-10 14:06:30|4173.56|4173.56|4172.68|4172.68|4173.56|4173.56|4172.68|4172.68|0
1639145220000|2021-12-10 14:07:00|4172.16|4172.16|4172.16|4172.16|4172.16|4172.16|4172.16|4172.16|0
1639145240000|2021-12-10 14:07:20|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|4172.68|0
1639145290000|2021-12-10 14:08:10|4172.01|4172.01|4172.89|4172.89|4172.89|4172.89|4172.01|4172.01|0
1639145310000|2021-12-10 14:08:30|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1639145360000|2021-12-10 14:09:20|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|0
1639145450000|2021-12-10 14:10:50|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|0
1639145460000|2021-12-10 14:11:00|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|4171.48|0
1639145510000|2021-12-10 14:11:50|4172.36|4172.36|4172.18|4172.18|4172.36|4172.36|4172.18|4172.18|0
1639145550000|2021-12-10 14:12:30|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|0
1639145580000|2021-12-10 14:13:00|4171.13|4171.13|4171.13|4171.13|4171.13|4171.13|4171.13|4171.13|0
1639145590000|2021-12-10 14:13:10|4170.78|4170.78|4170.78|4170.78|4170.78|4170.78|4170.78|4170.78|0
1639145660000|2021-12-10 14:14:20|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|4170.55|0
1639145680000|2021-12-10 14:14:40|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|0
1639145700000|2021-12-10 14:15:00|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|0
1639145750000|2021-12-10 14:15:50|4170|4170|4170|4170|4170|4170|4170|4170|0
1639145760000|2021-12-10 14:16:00|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|0
1639145840000|2021-12-10 14:17:20|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|0
1639146020000|2021-12-10 14:20:20|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|0
1639146050000|2021-12-10 14:20:50|4170.13|4170.13|4169.61|4169.61|4170.13|4170.13|4169.26|4169.26|0
1639146210000|2021-12-10 14:23:30|4169.66|4169.66|4169.71|4169.71|4169.71|4169.71|4169.66|4169.66|0
1639146220000|2021-12-10 14:23:40|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|4169.77|0
1639146250000|2021-12-10 14:24:10|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|0
1639146270000|2021-12-10 14:24:30|4170.28|4170.28|4170.96|4170.96|4170.96|4170.96|4170.28|4170.28|0
1639146290000|2021-12-10 14:24:50|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|0
1639146300000|2021-12-10 14:25:00|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|4170.89|0
1639146350000|2021-12-10 14:25:50|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|4172.12|0
1639146420000|2021-12-10 14:27:00|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|0
1639146430000|2021-12-10 14:27:10|4170.04|4170.04|4170.04|4170.04|4170.04|4170.04|4170.04|4170.04|0
1639146450000|2021-12-10 14:27:30|4170.15|4170.15|4170.23|4170.23|4170.23|4170.23|4170|4170|0
1639146530000|2021-12-10 14:28:50|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|0
1639146540000|2021-12-10 14:29:00|4170.47|4170.47|4169.59|4169.59|4170.47|4170.47|4169.59|4169.59|0
1639146600000|2021-12-10 14:30:00|4170.29|4170.29|4170.47|4170.47|4170.47|4170.47|4170.29|4170.29|0
1639146610000|2021-12-10 14:30:10|4170.29|4170.29|4170.12|4170.12|4170.29|4170.29|4170.12|4170.12|0
1639146660000|2021-12-10 14:31:00|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|4170.47|0
1639146670000|2021-12-10 14:31:10|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|4170.35|0
1639146680000|2021-12-10 14:31:20|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|0
1639146690000|2021-12-10 14:31:30|4168.97|4168.97|4168.8|4168.8|4168.97|4168.97|4168.8|4168.8|0
1639146700000|2021-12-10 14:31:40|4168.45|4168.45|4168.1|4168.1|4168.45|4168.45|4168.1|4168.1|0
1639146710000|2021-12-10 14:31:50|4167.92|4167.92|4167.77|4167.77|4167.92|4167.92|4167.77|4167.77|0
1639146730000|2021-12-10 14:32:10|4168.12|4168.12|4168.47|4168.47|4168.47|4168.47|4168.12|4168.12|0
1639146750000|2021-12-10 14:32:30|4168.82|4168.82|4169.85|4169.85|4169.85|4169.85|4168.82|4168.82|0
1639146780000|2021-12-10 14:33:00|4169.96|4169.96|4170.07|4170.07|4170.07|4170.07|4169.96|4169.96|0
1639146790000|2021-12-10 14:33:10|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|4170.22|0
1639146820000|2021-12-10 14:33:40|4170.57|4170.57|4170.22|4170.22|4170.75|4170.75|4170.22|4170.22|0
1639146850000|2021-12-10 14:34:10|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|4169.55|0
1639146870000|2021-12-10 14:34:30|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|4169.44|0
1639146890000|2021-12-10 14:34:50|4169.79|4169.79|4169.62|4169.62|4169.79|4169.79|4169.62|4169.62|0
1639146900000|2021-12-10 14:35:00|4169.73|4169.73|4168.86|4168.86|4169.73|4169.73|4168.86|4168.86|0
1639146910000|2021-12-10 14:35:10|4168.33|4168.33|4167.98|4167.98|4168.33|4168.33|4167.98|4167.98|0
1639146930000|2021-12-10 14:35:30|4168.51|4168.51|4168.51|4168.51|4168.51|4168.51|4168.51|4168.51|0
1639146970000|2021-12-10 14:36:10|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|4168.68|0
1639146990000|2021-12-10 14:36:30|4169.03|4169.03|4169.71|4169.71|4169.71|4169.71|4169.03|4169.03|0
1639147020000|2021-12-10 14:37:00|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|4169.36|0
1639147050000|2021-12-10 14:37:30|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|0
1639147130000|2021-12-10 14:38:50|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|0
1639147150000|2021-12-10 14:39:10|4169.17|4169.17|4168.64|4168.64|4169.17|4169.17|4168.64|4168.64|0
1639147180000|2021-12-10 14:39:40|4169.17|4169.17|4168.29|4168.29|4169.17|4169.17|4168.29|4168.29|0
1639147200000|2021-12-10 14:40:00|4167.94|4167.94|4167.24|4167.24|4167.94|4167.94|4166.89|4166.89|0
1639147210000|2021-12-10 14:40:10|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|4167.06|0
1639147220000|2021-12-10 14:40:20|4166.89|4166.89|4166.54|4166.54|4166.89|4166.89|4166.54|4166.54|0
1639147230000|2021-12-10 14:40:30|4165.86|4165.86|4163.84|4163.84|4165.86|4165.86|4163.84|4163.84|0
1639147250000|2021-12-10 14:40:50|4163.16|4163.16|4162.32|4162.32|4163.16|4163.16|4162.32|4162.32|0
1639147260000|2021-12-10 14:41:00|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|0
1639147270000|2021-12-10 14:41:10|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|0
1639147280000|2021-12-10 14:41:20|4161.77|4161.77|4161.77|4161.77|4161.77|4161.77|4161.77|4161.77|0
1639147310000|2021-12-10 14:41:50|4161.41|4161.41|4161.59|4161.59|4161.59|4161.59|4161.41|4161.41|0
1639147330000|2021-12-10 14:42:10|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|0
1639147350000|2021-12-10 14:42:30|4161.77|4161.77|4164.47|4164.47|4164.47|4164.47|4161.77|4161.77|0
1639147360000|2021-12-10 14:42:40|4164.98|4164.98|4166.53|4166.53|4166.53|4166.53|4164.98|4164.98|0
1639147380000|2021-12-10 14:43:00|4166.01|4166.01|4165.66|4165.66|4166.01|4166.01|4165.66|4165.66|0
1639147390000|2021-12-10 14:43:10|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|4164.98|0
1639147430000|2021-12-10 14:43:50|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|0
1639147440000|2021-12-10 14:44:00|4165.01|4165.01|4164.83|4164.83|4165.01|4165.01|4164.83|4164.83|0
1639147450000|2021-12-10 14:44:10|4164.48|4164.48|4164.13|4164.13|4164.48|4164.48|4164.13|4164.13|0
1639147460000|2021-12-10 14:44:20|4163.78|4163.78|4163.84|4163.84|4163.84|4163.84|4163.78|4163.78|0
1639147500000|2021-12-10 14:45:00|4164.51|4164.51|4164.41|4164.41|4164.51|4164.51|4164.41|4164.41|0
1639147520000|2021-12-10 14:45:20|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|0
1639147530000|2021-12-10 14:45:30|4162.65|4162.65|4161.81|4161.81|4162.65|4162.65|4161.81|4161.81|0
1639147540000|2021-12-10 14:45:40|4161.76|4161.76|4162.44|4162.44|4163.11|4163.11|4161.76|4161.76|0
1639147570000|2021-12-10 14:46:10|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|0
1639147580000|2021-12-10 14:46:20|4161.21|4161.21|4162.26|4162.26|4162.26|4162.26|4161.21|4161.21|0
1639147600000|2021-12-10 14:46:40|4161.59|4161.59|4160.71|4160.71|4161.59|4161.59|4160.71|4160.71|0
1639147610000|2021-12-10 14:46:50|4160.87|4160.87|4160.87|4160.87|4160.87|4160.87|4160.87|4160.87|0
1639147620000|2021-12-10 14:47:00|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|0
1639147630000|2021-12-10 14:47:10|4160.58|4160.58|4160.46|4160.46|4160.58|4160.58|4160.46|4160.46|0
1639147640000|2021-12-10 14:47:20|4159.93|4159.93|4159.93|4159.93|4159.93|4159.93|4159.93|4159.93|0
1639147650000|2021-12-10 14:47:30|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|0
1639147720000|2021-12-10 14:48:40|4159.76|4159.76|4159.76|4159.76|4159.76|4159.76|4159.76|4159.76|0
1639147740000|2021-12-10 14:49:00|4159.93|4159.93|4159.47|4159.47|4159.93|4159.93|4159.47|4159.47|0
1639147750000|2021-12-10 14:49:10|4159.32|4159.32|4159.67|4159.67|4159.67|4159.67|4159.32|4159.32|0
1639147780000|2021-12-10 14:49:40|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|4159.46|0
1639147800000|2021-12-10 14:50:00|4159.34|4159.34|4158.82|4158.82|4159.34|4159.34|4158.82|4158.82|0
1639147810000|2021-12-10 14:50:10|4158.92|4158.92|4158.97|4158.97|4158.97|4158.97|4158.92|4158.92|0
1639147850000|2021-12-10 14:50:50|4159.5|4159.5|4159.68|4159.68|4159.68|4159.68|4159.32|4159.32|0
1639147890000|2021-12-10 14:51:30|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|0
1639147900000|2021-12-10 14:51:40|4159.14|4159.14|4159.14|4159.14|4159.14|4159.14|4159.14|4159.14|0
1639147920000|2021-12-10 14:52:00|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|4159.45|0
1639147940000|2021-12-10 14:52:20|4159.63|4159.63|4159.1|4159.1|4159.63|4159.63|4159.1|4159.1|0
1639147960000|2021-12-10 14:52:40|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|4159.8|0
1639147970000|2021-12-10 14:52:50|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|0
1639148000000|2021-12-10 14:53:20|4160.86|4160.86|4161.21|4161.21|4161.21|4161.21|4160.86|4160.86|0
1639148010000|2021-12-10 14:53:30|4161.26|4161.26|4160.92|4160.92|4161.26|4161.26|4160.92|4160.92|0
1639148040000|2021-12-10 14:54:00|4161.07|4161.07|4161.22|4161.22|4161.22|4161.22|4161.07|4161.07|0
1639148060000|2021-12-10 14:54:20|4161.74|4161.74|4161.74|4161.74|4161.74|4161.74|4161.74|4161.74|0
1639148070000|2021-12-10 14:54:30|4161.22|4161.22|4160.86|4160.86|4161.22|4161.22|4160.86|4160.86|0
1639148100000|2021-12-10 14:55:00|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1639148120000|2021-12-10 14:55:20|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|0
1639148160000|2021-12-10 14:56:00|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|4160.53|0
1639148180000|2021-12-10 14:56:20|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1639148190000|2021-12-10 14:56:30|4160|4160|4160.16|4160.16|4160.16|4160.16|4160|4160|0
1639148210000|2021-12-10 14:56:50|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|0
1639148220000|2021-12-10 14:57:00|4159.94|4159.94|4159.94|4159.94|4160.29|4160.29|4159.94|4159.94|0
1639148230000|2021-12-10 14:57:10|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1639148240000|2021-12-10 14:57:20|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|0
1639148260000|2021-12-10 14:57:40|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1639148280000|2021-12-10 14:58:00|4159.76|4159.76|4160.11|4160.11|4160.11|4160.11|4159.76|4159.76|0
1639148290000|2021-12-10 14:58:10|4159.76|4159.76|4159.23|4159.23|4159.76|4159.76|4159.23|4159.23|0
1639148330000|2021-12-10 14:58:50|4160.59|4160.59|4161.94|4161.94|4161.94|4161.94|4160.59|4160.59|0
1639148380000|2021-12-10 14:59:40|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|0
1639148390000|2021-12-10 14:59:50|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|0
1639148400000|2021-12-10 15:00:00|4162.81|4162.81|4163.46|4163.46|4163.46|4163.46|4162.81|4162.81|0
1639148410000|2021-12-10 15:00:10|4163.98|4163.98|4164.51|4164.51|4164.51|4164.51|4163.98|4163.98|0
1639148420000|2021-12-10 15:00:20|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1639148430000|2021-12-10 15:00:30|4164.74|4164.74|4165.26|4165.26|4165.26|4165.26|4164.39|4164.39|0
1639148440000|2021-12-10 15:00:40|4165.38|4165.38|4164.03|4164.03|4165.38|4165.38|4164.03|4164.03|0
1639148450000|2021-12-10 15:00:50|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|0
1639148470000|2021-12-10 15:01:10|4163.15|4163.15|4162.8|4162.8|4163.15|4163.15|4162.8|4162.8|0
1639148480000|2021-12-10 15:01:20|4162.28|4162.28|4162.1|4162.1|4162.28|4162.28|4162.1|4162.1|0
1639148510000|2021-12-10 15:01:50|4161.57|4161.57|4160.9|4160.9|4161.57|4161.57|4160.9|4160.9|0
1639148520000|2021-12-10 15:02:00|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|0
1639148530000|2021-12-10 15:02:10|4161.07|4161.07|4161.25|4161.25|4161.25|4161.25|4161.07|4161.07|0
1639148550000|2021-12-10 15:02:30|4161.42|4161.42|4161.07|4161.07|4161.42|4161.42|4161.07|4161.07|0
1639148560000|2021-12-10 15:02:40|4161.02|4161.02|4161.02|4161.02|4161.02|4161.02|4161.02|4161.02|0
1639148580000|2021-12-10 15:03:00|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|0
1639148590000|2021-12-10 15:03:10|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|0
1639148600000|2021-12-10 15:03:20|4161.9|4161.9|4161.9|4161.9|4161.9|4161.9|4161.9|4161.9|0
1639148620000|2021-12-10 15:03:40|4161.55|4161.55|4161.37|4161.37|4161.55|4161.55|4161.37|4161.37|0
1639148630000|2021-12-10 15:03:50|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|4161.72|0
1639148640000|2021-12-10 15:04:00|4161.37|4161.37|4161.02|4161.02|4161.37|4161.37|4161.02|4161.02|0
1639148660000|2021-12-10 15:04:20|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|0
1639148670000|2021-12-10 15:04:30|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|0
1639148700000|2021-12-10 15:05:00|4160.05|4160.05|4158.41|4158.41|4160.05|4160.05|4158.41|4158.41|0
1639148710000|2021-12-10 15:05:10|4158.58|4158.58|4160.29|4160.29|4160.29|4160.29|4158.58|4158.58|0
1639148720000|2021-12-10 15:05:20|4160.47|4160.47|4160.29|4160.29|4160.47|4160.47|4160.29|4160.29|0
1639148730000|2021-12-10 15:05:30|4159.94|4159.94|4159.09|4159.09|4159.94|4159.94|4159.09|4159.09|0
1639148740000|2021-12-10 15:05:40|4158.74|4158.74|4158.74|4158.74|4158.74|4158.74|4158.74|4158.74|0
1639148750000|2021-12-10 15:05:50|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|4158.9|0
1639148770000|2021-12-10 15:06:10|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|0
1639148800000|2021-12-10 15:06:40|4158.93|4158.93|4158.46|4158.46|4158.93|4158.93|4158.46|4158.46|0
1639148870000|2021-12-10 15:07:50|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|0
1639148880000|2021-12-10 15:08:00|4159.34|4159.34|4159.41|4159.41|4159.52|4159.52|4159.34|4159.34|0
1639148890000|2021-12-10 15:08:10|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|0
1639148900000|2021-12-10 15:08:20|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|0
1639148910000|2021-12-10 15:08:30|4160.67|4160.67|4160.51|4160.51|4160.67|4160.67|4160.51|4160.51|0
1639148920000|2021-12-10 15:08:40|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|4160.35|0
1639148930000|2021-12-10 15:08:50|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|4160.7|0
1639148940000|2021-12-10 15:09:00|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|0
1639148970000|2021-12-10 15:09:30|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|4159.64|0
1639149000000|2021-12-10 15:10:00|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1639149020000|2021-12-10 15:10:20|4159.12|4159.12|4158.41|4158.41|4159.12|4159.12|4158.41|4158.41|0
1639149030000|2021-12-10 15:10:30|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|0
1639149070000|2021-12-10 15:11:10|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|4158.91|0
1639149080000|2021-12-10 15:11:20|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|0
1639149120000|2021-12-10 15:12:00|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|4158.54|0
1639149190000|2021-12-10 15:13:10|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|0
1639149210000|2021-12-10 15:13:30|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|4159.94|0
1639149230000|2021-12-10 15:13:50|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|4159.99|0
1639149250000|2021-12-10 15:14:10|4159.82|4159.82|4158.94|4158.94|4159.82|4159.82|4158.94|4158.94|0
1639149260000|2021-12-10 15:14:20|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1639149290000|2021-12-10 15:14:50|4161.22|4161.22|4160.52|4160.52|4161.22|4161.22|4160.52|4160.52|0
1639149300000|2021-12-10 15:15:00|4160.69|4160.69|4159.99|4159.99|4160.69|4160.69|4159.99|4159.99|0
1639149310000|2021-12-10 15:15:10|4159.82|4159.82|4159.11|4159.11|4159.82|4159.82|4159.11|4159.11|0
1639149360000|2021-12-10 15:16:00|4158.44|4158.44|4159.65|4159.65|4159.65|4159.65|4158.44|4158.44|0
1639149370000|2021-12-10 15:16:10|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|0
1639149380000|2021-12-10 15:16:20|4159.83|4159.83|4160.01|4160.01|4160.01|4160.01|4159.83|4159.83|0
1639149400000|2021-12-10 15:16:40|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|0
1639149420000|2021-12-10 15:17:00|4160.47|4160.47|4159.12|4159.12|4160.47|4160.47|4159.12|4159.12|0
1639149430000|2021-12-10 15:17:10|4159.8|4159.8|4159.12|4159.12|4159.8|4159.8|4159.12|4159.12|0
1639149440000|2021-12-10 15:17:20|4159.8|4159.8|4160.32|4160.32|4160.32|4160.32|4159.8|4159.8|0
1639149450000|2021-12-10 15:17:30|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|0
1639149460000|2021-12-10 15:17:40|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|0
1639149490000|2021-12-10 15:18:10|4159.5|4159.5|4160.17|4160.17|4160.17|4160.17|4159.5|4159.5|0
1639149520000|2021-12-10 15:18:40|4160.85|4160.85|4160.17|4160.17|4160.85|4160.85|4160.17|4160.17|0
1639149530000|2021-12-10 15:18:50|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|0
1639149540000|2021-12-10 15:19:00|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|0
1639149550000|2021-12-10 15:19:10|4161.55|4161.55|4161.69|4161.69|4161.9|4161.9|4161.55|4161.55|0
1639149560000|2021-12-10 15:19:20|4161.52|4161.52|4161.02|4161.02|4161.52|4161.52|4161.02|4161.02|0
1639149570000|2021-12-10 15:19:30|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|0
1639149580000|2021-12-10 15:19:40|4160.84|4160.84|4160.67|4160.67|4160.84|4160.84|4160.67|4160.67|0
1639149590000|2021-12-10 15:19:50|4159.97|4159.97|4159.79|4159.79|4159.97|4159.97|4159.79|4159.79|0
1639149600000|2021-12-10 15:20:00|4159.74|4159.74|4159.74|4159.74|4159.74|4159.74|4159.74|4159.74|0
1639149620000|2021-12-10 15:20:20|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|0
1639149660000|2021-12-10 15:21:00|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|0
1639149680000|2021-12-10 15:21:20|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|0
1639149710000|2021-12-10 15:21:50|4161.01|4161.01|4161.13|4161.13|4161.13|4161.13|4161.01|4161.01|0
1639149720000|2021-12-10 15:22:00|4161.29|4161.29|4161.7|4161.7|4161.7|4161.7|4161.17|4161.17|0
1639149730000|2021-12-10 15:22:10|4161.52|4161.52|4161.17|4161.17|4161.52|4161.52|4161.17|4161.17|0
1639149780000|2021-12-10 15:23:00|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|0
1639149820000|2021-12-10 15:23:40|4160.67|4160.67|4160.32|4160.32|4160.67|4160.67|4160.32|4160.32|0
1639149830000|2021-12-10 15:23:50|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|0
1639149840000|2021-12-10 15:24:00|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|0
1639149860000|2021-12-10 15:24:20|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1639149870000|2021-12-10 15:24:30|4159.48|4159.48|4160.01|4160.01|4160.01|4160.01|4159.48|4159.48|0
1639149900000|2021-12-10 15:25:00|4160.68|4160.68|4159.78|4159.78|4160.68|4160.68|4159.78|4159.78|0
1639149960000|2021-12-10 15:26:00|4160.46|4160.46|4161.13|4161.13|4161.13|4161.13|4160.46|4160.46|0
1639149970000|2021-12-10 15:26:10|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|0
1639149990000|2021-12-10 15:26:30|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|0
1639150020000|2021-12-10 15:27:00|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|0
1639150030000|2021-12-10 15:27:10|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|4162.36|0
1639150070000|2021-12-10 15:27:50|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1639150080000|2021-12-10 15:28:00|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|4160.46|0
1639150100000|2021-12-10 15:28:20|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|0
1639150110000|2021-12-10 15:28:30|4159.58|4159.58|4159.76|4159.76|4159.76|4159.76|4159.58|4159.58|0
1639150120000|2021-12-10 15:28:40|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|0
1639150130000|2021-12-10 15:28:50|4159.03|4159.03|4159.35|4159.35|4159.7|4159.7|4159.03|4159.03|0
1639150140000|2021-12-10 15:29:00|4159.53|4159.53|4159.7|4159.7|4159.7|4159.7|4159.53|4159.53|0
1639150150000|2021-12-10 15:29:10|4160.38|4160.38|4160.55|4160.55|4160.55|4160.55|4160.38|4160.38|0
1639150160000|2021-12-10 15:29:20|4161.9|4161.9|4161.9|4161.9|4161.9|4161.9|4161.9|4161.9|0
1639150170000|2021-12-10 15:29:30|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|0
1639150180000|2021-12-10 15:29:40|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|0
1639150200000|2021-12-10 15:30:00|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|0
1639150220000|2021-12-10 15:30:20|4161.05|4161.05|4160.53|4160.53|4161.05|4161.05|4160.53|4160.53|0
1639150250000|2021-12-10 15:30:50|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|4160.36|0
1639150260000|2021-12-10 15:31:00|4161.04|4161.04|4160.39|4160.39|4161.04|4161.04|4160.39|4160.39|0
1639150310000|2021-12-10 15:31:50|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|0
1639150380000|2021-12-10 15:33:00|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|0
1639150390000|2021-12-10 15:33:10|4158.14|4158.14|4157.96|4157.96|4158.31|4158.31|4157.79|4157.79|0
1639150410000|2021-12-10 15:33:30|4158.14|4158.14|4159.01|4159.01|4159.01|4159.01|4158.14|4158.14|0
1639150420000|2021-12-10 15:33:40|4159.89|4159.89|4159.36|4159.36|4159.89|4159.89|4159.36|4159.36|0
1639150430000|2021-12-10 15:33:50|4159.19|4159.19|4159.01|4159.01|4159.19|4159.19|4159.01|4159.01|0
1639150440000|2021-12-10 15:34:00|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|4158.84|0
1639150460000|2021-12-10 15:34:20|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|0
1639150470000|2021-12-10 15:34:30|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|0
1639150480000|2021-12-10 15:34:40|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|0
1639150500000|2021-12-10 15:35:00|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|4158.81|0
1639150510000|2021-12-10 15:35:10|4158.58|4158.58|4158.96|4158.96|4159.14|4159.14|4158.46|4158.46|0
1639150520000|2021-12-10 15:35:20|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|4158.79|0
1639150530000|2021-12-10 15:35:30|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|0
1639150540000|2021-12-10 15:35:40|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|0
1639150550000|2021-12-10 15:35:50|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|0
1639150560000|2021-12-10 15:36:00|4159.01|4159.01|4159.01|4159.01|4159.36|4159.36|4159.01|4159.01|0
1639150570000|2021-12-10 15:36:10|4160.07|4160.07|4160.59|4160.59|4160.59|4160.59|4160.07|4160.07|0
1639150590000|2021-12-10 15:36:30|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|0
1639150600000|2021-12-10 15:36:40|4161.29|4161.29|4161.14|4161.14|4161.29|4161.29|4161.14|4161.14|0
1639150630000|2021-12-10 15:37:10|4161.49|4161.49|4162.16|4162.16|4162.16|4162.16|4161.49|4161.49|0
1639150650000|2021-12-10 15:37:30|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|0
1639150660000|2021-12-10 15:37:40|4163|4163|4164.05|4164.05|4164.05|4164.05|4163|4163|0
1639150670000|2021-12-10 15:37:50|4165.1|4165.1|4165.46|4165.46|4165.46|4165.46|4165.1|4165.1|0
1639150680000|2021-12-10 15:38:00|4165.63|4165.63|4166.42|4166.42|4166.42|4166.42|4165.63|4165.63|0
1639150700000|2021-12-10 15:38:20|4166.6|4166.6|4166.95|4166.95|4166.95|4166.95|4166.6|4166.6|0
1639150720000|2021-12-10 15:38:40|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|4167.63|0
1639150730000|2021-12-10 15:38:50|4167.1|4167.1|4165.9|4165.9|4167.1|4167.1|4165.9|4165.9|0
1639150740000|2021-12-10 15:39:00|4165.55|4165.55|4164.44|4164.44|4165.55|4165.55|4164.32|4164.32|0
1639150750000|2021-12-10 15:39:10|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|4164.96|0
1639150770000|2021-12-10 15:39:30|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|4164.44|0
1639150790000|2021-12-10 15:39:50|4163.74|4163.74|4162.9|4162.9|4163.74|4163.74|4162.9|4162.9|0
1639150810000|2021-12-10 15:40:10|4163.57|4163.57|4163.57|4163.57|4163.57|4163.57|4163.57|4163.57|0
1639150830000|2021-12-10 15:40:30|4163.75|4163.75|4163.92|4163.92|4163.92|4163.92|4163.75|4163.75|0
1639150860000|2021-12-10 15:41:00|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|4163.4|0
1639150870000|2021-12-10 15:41:10|4163.22|4163.22|4162.87|4162.87|4163.22|4163.22|4162.87|4162.87|0
1639150880000|2021-12-10 15:41:20|4162.75|4162.75|4162.4|4162.4|4162.75|4162.75|4162.4|4162.4|0
1639150920000|2021-12-10 15:42:00|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|4162.75|0
1639150930000|2021-12-10 15:42:10|4162.46|4162.46|4162.63|4162.63|4162.63|4162.63|4162.46|4162.46|0
1639150960000|2021-12-10 15:42:40|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|0
1639151010000|2021-12-10 15:43:30|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|0
1639151030000|2021-12-10 15:43:50|4161.61|4161.61|4160.93|4160.93|4161.61|4161.61|4160.93|4160.93|0
1639151040000|2021-12-10 15:44:00|4160.26|4160.26|4159.85|4159.85|4160.55|4160.55|4159.85|4159.85|0
1639151050000|2021-12-10 15:44:10|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|4159.73|0
1639151070000|2021-12-10 15:44:30|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|0
1639151080000|2021-12-10 15:44:40|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|4159.56|0
1639151090000|2021-12-10 15:44:50|4159.67|4159.67|4160.03|4160.03|4160.03|4160.03|4159.67|4159.67|0
1639151110000|2021-12-10 15:45:10|4160.2|4160.2|4159.74|4159.74|4160.2|4160.2|4159.74|4159.74|0
1639151120000|2021-12-10 15:45:20|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|4159.57|0
1639151150000|2021-12-10 15:45:50|4159.74|4159.74|4160.1|4160.1|4160.1|4160.1|4159.74|4159.74|0
1639151160000|2021-12-10 15:46:00|4159.39|4159.39|4159.22|4159.22|4159.39|4159.39|4159.22|4159.22|0
1639151180000|2021-12-10 15:46:20|4159.04|4159.04|4158.87|4158.87|4159.04|4159.04|4158.87|4158.87|0
1639151190000|2021-12-10 15:46:30|4158.81|4158.81|4158.99|4158.99|4158.99|4158.99|4158.64|4158.64|0
1639151220000|2021-12-10 15:47:00|4159.69|4159.69|4159.85|4159.85|4159.85|4159.85|4159.69|4159.69|0
1639151240000|2021-12-10 15:47:20|4159.9|4159.9|4159.55|4159.55|4159.9|4159.9|4159.55|4159.55|0
1639151260000|2021-12-10 15:47:40|4159.38|4159.38|4159.38|4159.38|4159.38|4159.38|4159.38|4159.38|0
1639151280000|2021-12-10 15:48:00|4159.03|4159.03|4159.38|4159.38|4159.38|4159.38|4159.03|4159.03|0
1639151290000|2021-12-10 15:48:10|4159.2|4159.2|4159.2|4159.2|4159.2|4159.2|4159.2|4159.2|0
1639151310000|2021-12-10 15:48:30|4159.03|4159.03|4158.85|4158.85|4159.03|4159.03|4158.85|4158.85|0
1639151350000|2021-12-10 15:49:10|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|4158.67|0
1639151360000|2021-12-10 15:49:20|4158|4158|4157.82|4157.82|4158|4158|4157.82|4157.82|0
1639151390000|2021-12-10 15:49:50|4157.47|4157.47|4157.82|4157.82|4157.82|4157.82|4157.47|4157.47|0
1639151400000|2021-12-10 15:50:00|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|0
1639151410000|2021-12-10 15:50:10|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|4157.82|0
1639151420000|2021-12-10 15:50:20|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|0
1639151440000|2021-12-10 15:50:40|4157.82|4157.82|4158.35|4158.35|4158.35|4158.35|4157.82|4157.82|0
1639151450000|2021-12-10 15:50:50|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|0
1639151470000|2021-12-10 15:51:10|4158.35|4158.35|4158.7|4158.7|4158.7|4158.7|4158.35|4158.35|0
1639151530000|2021-12-10 15:52:10|4158.53|4158.53|4157.67|4157.67|4158.53|4158.53|4157.67|4157.67|0
1639151550000|2021-12-10 15:52:30|4157|4157|4157|4157|4157|4157|4157|4157|0
1639151580000|2021-12-10 15:53:00|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|0
1639151590000|2021-12-10 15:53:10|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|4156.65|0
1639151630000|2021-12-10 15:53:50|4156.48|4156.48|4156.48|4156.48|4156.48|4156.48|4156.48|4156.48|0
1639151660000|2021-12-10 15:54:20|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|0
1639151710000|2021-12-10 15:55:10|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|4157.04|0
1639151770000|2021-12-10 15:56:10|4158.1|4158.1|4158.45|4158.45|4158.45|4158.45|4158.1|4158.1|0
1639151780000|2021-12-10 15:56:20|4158.6|4158.6|4158.76|4158.76|4158.76|4158.76|4158.6|4158.6|0
1639151800000|2021-12-10 15:56:40|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|4158.59|0
1639151820000|2021-12-10 15:57:00|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|4159.26|0
1639151880000|2021-12-10 15:58:00|4159.94|4159.94|4160.76|4160.76|4160.76|4160.76|4159.94|4159.94|0
1639151900000|2021-12-10 15:58:20|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|4162.11|0
1639151930000|2021-12-10 15:58:50|4162.28|4162.28|4161.93|4161.93|4162.28|4162.28|4161.93|4161.93|0
1639151940000|2021-12-10 15:59:00|4161.58|4161.58|4161.62|4161.62|4161.62|4161.62|4161.58|4161.58|0
1639151960000|2021-12-10 15:59:20|4161.44|4161.44|4161.94|4161.94|4161.94|4161.94|4161.27|4161.27|0
1639151970000|2021-12-10 15:59:30|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|0
1639151990000|2021-12-10 15:59:50|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|0
1639152000000|2021-12-10 16:00:00|4163|4163|4163|4163|4163|4163|4163|4163|0
1639152010000|2021-12-10 16:00:10|4163.35|4163.35|4163.3|4163.3|4163.35|4163.35|4163.3|4163.3|0
1639152020000|2021-12-10 16:00:20|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|0
1639152030000|2021-12-10 16:00:30|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|4164.68|0
1639152060000|2021-12-10 16:01:00|4165.35|4165.35|4164.68|4164.68|4165.35|4165.35|4164.68|4164.68|0
1639152070000|2021-12-10 16:01:10|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|0
1639152080000|2021-12-10 16:01:20|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1639152100000|2021-12-10 16:01:40|4164.56|4164.56|4165.09|4165.09|4165.09|4165.09|4164.56|4164.56|0
1639152110000|2021-12-10 16:01:50|4164.73|4164.73|4164.73|4164.73|4164.73|4164.73|4164.73|4164.73|0
1639152120000|2021-12-10 16:02:00|4164.56|4164.56|4164.18|4164.18|4164.56|4164.56|4164.03|4164.03|0
1639152150000|2021-12-10 16:02:30|4165.53|4165.53|4165.71|4165.71|4165.71|4165.71|4165.53|4165.53|0
1639152160000|2021-12-10 16:02:40|4165.53|4165.53|4165.88|4165.88|4165.88|4165.88|4165.53|4165.53|0
1639152180000|2021-12-10 16:03:00|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|4166.03|0
1639152190000|2021-12-10 16:03:10|4165.5|4165.5|4164.2|4164.2|4165.5|4165.5|4164.2|4164.2|0
1639152230000|2021-12-10 16:03:50|4163.67|4163.67|4163.85|4163.85|4163.85|4163.85|4163.5|4163.5|0
1639152250000|2021-12-10 16:04:10|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|4163.55|0
1639152270000|2021-12-10 16:04:30|4163.38|4163.38|4163.38|4163.38|4163.55|4163.55|4163.38|4163.38|0
1639152280000|2021-12-10 16:04:40|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|0
1639152290000|2021-12-10 16:04:50|4163.35|4163.35|4163.18|4163.18|4163.35|4163.35|4163.18|4163.18|0
1639152350000|2021-12-10 16:05:50|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|4162.83|0
1639152360000|2021-12-10 16:06:00|4162.97|4162.97|4163.12|4163.12|4163.12|4163.12|4162.97|4162.97|0
1639152370000|2021-12-10 16:06:10|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|4164.47|0
1639152380000|2021-12-10 16:06:20|4163.12|4163.12|4162.45|4162.45|4163.12|4163.12|4162.45|4162.45|0
1639152390000|2021-12-10 16:06:30|4162.3|4162.3|4162.3|4162.3|4162.3|4162.3|4162.3|4162.3|0
1639152400000|2021-12-10 16:06:40|4162.12|4162.12|4161.95|4161.95|4162.12|4162.12|4161.95|4161.95|0
1639152410000|2021-12-10 16:06:50|4161.71|4161.71|4161.36|4161.36|4161.89|4161.89|4161.36|4161.36|0
1639152430000|2021-12-10 16:07:10|4161.51|4161.51|4161.51|4161.51|4161.51|4161.51|4161.51|4161.51|0
1639152440000|2021-12-10 16:07:20|4161.33|4161.33|4161.16|4161.16|4161.33|4161.33|4161.16|4161.16|0
1639152470000|2021-12-10 16:07:50|4161.33|4161.33|4161.51|4161.51|4161.51|4161.51|4161.33|4161.33|0
1639152480000|2021-12-10 16:08:00|4161.68|4161.68|4161.68|4161.68|4161.68|4161.68|4161.68|4161.68|0
1639152490000|2021-12-10 16:08:10|4161.51|4161.51|4161.33|4161.33|4161.51|4161.51|4161.33|4161.33|0
1639152540000|2021-12-10 16:09:00|4161.18|4161.18|4161|4161|4161.18|4161.18|4161|4161|0
1639152550000|2021-12-10 16:09:10|4161.12|4161.12|4160.79|4160.79|4161.12|4161.12|4160.79|4160.79|0
1639152560000|2021-12-10 16:09:20|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|0
1639152580000|2021-12-10 16:09:40|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|4160.97|0
1639152630000|2021-12-10 16:10:30|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|0
1639152660000|2021-12-10 16:11:00|4160.97|4160.97|4160.62|4160.62|4160.97|4160.97|4160.62|4160.62|0
1639152730000|2021-12-10 16:12:10|4160.97|4160.97|4159.74|4159.74|4160.97|4160.97|4159.74|4159.74|0
1639152750000|2021-12-10 16:12:30|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|4159.58|0
1639152760000|2021-12-10 16:12:40|4159.47|4159.47|4159.29|4159.29|4159.47|4159.47|4159.29|4159.29|0
1639152770000|2021-12-10 16:12:50|4159.19|4159.19|4157.96|4157.96|4159.19|4159.19|4157.96|4157.96|0
1639152780000|2021-12-10 16:13:00|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|4157.29|0
1639152790000|2021-12-10 16:13:10|4157.46|4157.46|4156.94|4156.94|4157.46|4157.46|4156.94|4156.94|0
1639152800000|2021-12-10 16:13:20|4156.58|4156.58|4157.11|4157.11|4157.11|4157.11|4156.58|4156.58|0
1639152810000|2021-12-10 16:13:30|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|4157.64|0
1639152870000|2021-12-10 16:14:30|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|4158.16|0
1639152890000|2021-12-10 16:14:50|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|4158.51|0
1639152900000|2021-12-10 16:15:00|4158.86|4158.86|4158.69|4158.69|4158.86|4158.86|4158.69|4158.69|0
1639152920000|2021-12-10 16:15:20|4159.39|4159.39|4159.04|4159.04|4159.39|4159.39|4159.04|4159.04|0
1639152930000|2021-12-10 16:15:30|4159.19|4159.19|4158.01|4158.01|4159.19|4159.19|4158.01|4158.01|0
1639152940000|2021-12-10 16:15:40|4158.07|4158.07|4158.12|4158.12|4158.12|4158.12|4158.07|4158.07|0
1639152960000|2021-12-10 16:16:00|4157.94|4157.94|4157.65|4157.65|4158|4158|4157.65|4157.65|0
1639152970000|2021-12-10 16:16:10|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|0
1639153020000|2021-12-10 16:17:00|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|4157.42|0
1639153030000|2021-12-10 16:17:10|4157.58|4157.58|4158.11|4158.11|4158.11|4158.11|4157.58|4157.58|0
1639153050000|2021-12-10 16:17:30|4157.76|4157.76|4158.28|4158.28|4158.28|4158.28|4157.76|4157.76|0
1639153060000|2021-12-10 16:17:40|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|0
1639153070000|2021-12-10 16:17:50|4159.31|4159.31|4159.43|4159.43|4159.43|4159.43|4159.31|4159.31|0
1639153090000|2021-12-10 16:18:10|4159.25|4159.25|4158.9|4158.9|4159.25|4159.25|4158.9|4158.9|0
1639153120000|2021-12-10 16:18:40|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|0
1639153130000|2021-12-10 16:18:50|4158.87|4158.87|4160.6|4160.6|4160.6|4160.6|4158.87|4158.87|0
1639153150000|2021-12-10 16:19:10|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|0
1639153160000|2021-12-10 16:19:20|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|0
1639153170000|2021-12-10 16:19:30|4160.53|4160.53|4160.7|4160.7|4160.7|4160.7|4160.53|4160.53|0
1639153180000|2021-12-10 16:19:40|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|0
1639153200000|2021-12-10 16:20:00|4161.2|4161.2|4161.2|4161.2|4161.38|4161.38|4161.2|4161.2|0
1639153210000|2021-12-10 16:20:10|4161.03|4161.03|4161.56|4161.56|4161.56|4161.56|4160.85|4160.85|0
1639153220000|2021-12-10 16:20:20|4162.23|4162.23|4161.35|4161.35|4162.23|4162.23|4161.35|4161.35|0
1639153230000|2021-12-10 16:20:30|4161.51|4161.51|4161.16|4161.16|4161.51|4161.51|4160.28|4160.28|0
1639153240000|2021-12-10 16:20:40|4161.84|4161.84|4161.66|4161.66|4161.84|4161.84|4161.66|4161.66|0
1639153270000|2021-12-10 16:21:10|4162.01|4162.01|4162.54|4162.54|4162.54|4162.54|4162.01|4162.01|0
1639153280000|2021-12-10 16:21:20|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|4162.71|0
1639153310000|2021-12-10 16:21:50|4162.66|4162.66|4162.31|4162.31|4162.66|4162.66|4162.31|4162.31|0
1639153320000|2021-12-10 16:22:00|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|0
1639153340000|2021-12-10 16:22:20|4162.31|4162.31|4163.19|4163.19|4163.54|4163.54|4162.31|4162.31|0
1639153350000|2021-12-10 16:22:30|4163.36|4163.36|4163.19|4163.19|4163.36|4163.36|4163.19|4163.19|0
1639153360000|2021-12-10 16:22:40|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|4163.54|0
1639153370000|2021-12-10 16:22:50|4163.39|4163.39|4163.39|4163.39|4163.39|4163.39|4163.39|4163.39|0
1639153390000|2021-12-10 16:23:10|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|4163.5|0
1639153420000|2021-12-10 16:23:40|4163.67|4163.67|4163.85|4163.85|4163.85|4163.85|4163.67|4163.67|0
1639153450000|2021-12-10 16:24:10|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|4163.17|0
1639153470000|2021-12-10 16:24:30|4164.05|4164.05|4164.02|4164.02|4164.72|4164.72|4164.02|4164.02|0
1639153480000|2021-12-10 16:24:40|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|4164.08|0
1639153490000|2021-12-10 16:24:50|4164.13|4164.13|4164.08|4164.08|4164.13|4164.13|4164.08|4164.08|0
1639153510000|2021-12-10 16:25:10|4164.43|4164.43|4164.6|4164.6|4164.6|4164.6|4164.43|4164.43|0
1639153520000|2021-12-10 16:25:20|4165.28|4165.28|4164.84|4164.84|4165.28|4165.28|4164.84|4164.84|0
1639153530000|2021-12-10 16:25:30|4165|4165|4165|4165|4165|4165|4165|4165|0
1639153540000|2021-12-10 16:25:40|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|4164.85|0
1639153550000|2021-12-10 16:25:50|4164.68|4164.68|4164.18|4164.18|4164.85|4164.85|4164.18|4164.18|0
1639153560000|2021-12-10 16:26:00|4164.32|4164.32|4164.5|4164.5|4164.5|4164.5|4164.32|4164.32|0
1639153580000|2021-12-10 16:26:20|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|0
1639153590000|2021-12-10 16:26:30|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1639153610000|2021-12-10 16:26:50|4163.85|4163.85|4164.03|4164.03|4164.03|4164.03|4163.85|4163.85|0
1639153620000|2021-12-10 16:27:00|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1639153640000|2021-12-10 16:27:20|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|0
1639153650000|2021-12-10 16:27:30|4164.73|4164.73|4164.38|4164.38|4164.73|4164.73|4164.21|4164.21|0
1639153660000|2021-12-10 16:27:40|4165.06|4165.06|4165.06|4165.06|4165.06|4165.06|4165.06|4165.06|0
1639153680000|2021-12-10 16:28:00|4165.21|4165.21|4164.34|4164.34|4165.57|4165.57|4164.34|4164.34|0
1639153690000|2021-12-10 16:28:10|4164.44|4164.44|4164.6|4164.6|4164.6|4164.6|4164.44|4164.44|0
1639153700000|2021-12-10 16:28:20|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|4164.78|0
1639153720000|2021-12-10 16:28:40|4165.13|4165.13|4165.24|4165.24|4165.24|4165.24|4165.13|4165.13|0
1639153730000|2021-12-10 16:28:50|4164.57|4164.57|4164.73|4164.73|4164.73|4164.73|4164.57|4164.57|0
1639153740000|2021-12-10 16:29:00|4165.4|4165.4|4165.51|4165.51|4165.57|4165.57|4165.4|4165.4|0
1639153750000|2021-12-10 16:29:10|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|4166.19|0
1639153760000|2021-12-10 16:29:20|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|0
1639153770000|2021-12-10 16:29:30|4166.48|4166.48|4166.83|4166.83|4167.18|4167.18|4166.16|4166.16|0
1639153780000|2021-12-10 16:29:40|4166.66|4166.66|4167.13|4167.13|4167.13|4167.13|4166.48|4166.48|0
1639153790000|2021-12-10 16:29:50|4166.78|4166.78|4166.43|4166.43|4166.78|4166.78|4166.43|4166.43|0
1639383310000|2021-12-13 08:15:10|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|4156.36|0
1639383320000|2021-12-13 08:15:20|4155.68|4155.68|4154.33|4154.33|4155.68|4155.68|4154.33|4154.33|0
1639383330000|2021-12-13 08:15:30|4153.66|4153.66|4152.98|4152.98|4153.66|4153.66|4152.98|4152.98|0
1639383340000|2021-12-13 08:15:40|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|4152.45|0
1639383360000|2021-12-13 08:16:00|4151.05|4151.05|4149.3|4149.3|4151.4|4151.4|4149.3|4149.3|0
1639383380000|2021-12-13 08:16:20|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|0
1639383400000|2021-12-13 08:16:40|4148.07|4148.07|4146.84|4146.84|4148.07|4148.07|4146.84|4146.84|0
1639383410000|2021-12-13 08:16:50|4145.97|4145.97|4146.33|4146.33|4146.49|4146.49|4145.97|4145.97|0
1639383430000|2021-12-13 08:17:10|4145.62|4145.62|4145.58|4145.58|4145.62|4145.62|4145.46|4145.46|0
1639383440000|2021-12-13 08:17:20|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|0
1639383450000|2021-12-13 08:17:30|4147.86|4147.86|4147.62|4147.62|4148.3|4148.3|4147.62|4147.62|0
1639383460000|2021-12-13 08:17:40|4148.85|4148.85|4148.32|4148.32|4148.85|4148.85|4148.32|4148.32|0
1639383480000|2021-12-13 08:18:00|4149|4149|4149|4149|4149|4149|4149|4149|0
1639383490000|2021-12-13 08:18:10|4149.16|4149.16|4148.81|4148.81|4149.16|4149.16|4148.81|4148.81|0
1639383510000|2021-12-13 08:18:30|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|0
1639383520000|2021-12-13 08:18:40|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|4149.37|0
1639383530000|2021-12-13 08:18:50|4148.14|4148.14|4148.14|4148.14|4148.14|4148.14|4148.14|4148.14|0
1639383550000|2021-12-13 08:19:10|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|4147.97|0
1639383560000|2021-12-13 08:19:20|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|0
1639383570000|2021-12-13 08:19:30|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|4149.19|0
1639383600000|2021-12-13 08:20:00|4149.87|4149.87|4149.87|4149.87|4149.87|4149.87|4149.87|4149.87|0
1639383610000|2021-12-13 08:20:10|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|0
1639383630000|2021-12-13 08:20:30|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|4150.92|0
1639383640000|2021-12-13 08:20:40|4151.62|4151.62|4153.03|4153.03|4153.03|4153.03|4151.62|4151.62|0
1639383650000|2021-12-13 08:20:50|4152.5|4152.5|4152.15|4152.15|4152.5|4152.5|4152.15|4152.15|0
1639383660000|2021-12-13 08:21:00|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|4151.47|0
1639383670000|2021-12-13 08:21:10|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|4151.33|0
1639383680000|2021-12-13 08:21:20|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|0
1639383690000|2021-12-13 08:21:30|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|4150.45|0
1639383710000|2021-12-13 08:21:50|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|4151.5|0
1639383740000|2021-12-13 08:22:20|4151.61|4151.61|4151.03|4151.03|4151.61|4151.61|4151.03|4151.03|0
1639383780000|2021-12-13 08:23:00|4150.92|4150.92|4152.85|4152.85|4152.85|4152.85|4150.92|4150.92|0
1639383830000|2021-12-13 08:23:50|4154.88|4154.88|4154.71|4154.71|4154.88|4154.88|4154.71|4154.71|0
1639383860000|2021-12-13 08:24:20|4158.05|4158.05|4158.05|4158.05|4158.05|4158.05|4158.05|4158.05|0
1639383870000|2021-12-13 08:24:30|4157.68|4157.68|4157.31|4157.31|4157.68|4157.68|4157.31|4157.31|0
1639383880000|2021-12-13 08:24:40|4158.71|4158.71|4157.84|4157.84|4158.71|4158.71|4157.84|4157.84|0
1639383890000|2021-12-13 08:24:50|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|4157.13|0
1639383900000|2021-12-13 08:25:00|4157.58|4157.58|4157.58|4157.58|4157.58|4157.58|4157.58|4157.58|0
1639383910000|2021-12-13 08:25:10|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|4157.94|0
1639383920000|2021-12-13 08:25:20|4159.7|4159.7|4158.12|4158.12|4159.7|4159.7|4158.12|4158.12|0
1639383940000|2021-12-13 08:25:40|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|4157.44|0
1639383960000|2021-12-13 08:26:00|4158.32|4158.32|4158.32|4158.32|4158.32|4158.32|4158.32|4158.32|0
1639383970000|2021-12-13 08:26:10|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|0
1639384020000|2021-12-13 08:27:00|4156.54|4156.54|4155.7|4155.7|4156.54|4156.54|4155.7|4155.7|0
1639384040000|2021-12-13 08:27:20|4155.53|4155.53|4155.17|4155.17|4155.53|4155.53|4155.17|4155.17|0
1639384050000|2021-12-13 08:27:30|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|0
1639384060000|2021-12-13 08:27:40|4156.75|4156.75|4155.7|4155.7|4156.75|4156.75|4155.7|4155.7|0
1639384100000|2021-12-13 08:28:20|4154.65|4154.65|4154.65|4154.65|4154.65|4154.65|4154.65|4154.65|0
1639384120000|2021-12-13 08:28:40|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|4154.28|0
1639384130000|2021-12-13 08:28:50|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|4154.17|0
1639384170000|2021-12-13 08:29:30|4153.47|4153.47|4153.47|4153.47|4154.17|4154.17|4153.47|4153.47|0
1639384180000|2021-12-13 08:29:40|4153.59|4153.59|4153.42|4153.42|4153.94|4153.94|4153.42|4153.42|0
1639384190000|2021-12-13 08:29:50|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|0
1639384200000|2021-12-13 08:30:00|4152.51|4152.51|4150.58|4150.58|4152.51|4152.51|4150.58|4150.58|0
1639384210000|2021-12-13 08:30:10|4150.4|4150.4|4150.29|4150.29|4150.4|4150.4|4150.29|4150.29|0
1639384220000|2021-12-13 08:30:20|4149.23|4149.23|4149.23|4149.23|4149.23|4149.23|4149.23|4149.23|0
1639384240000|2021-12-13 08:30:40|4149.35|4149.35|4149|4149|4149.35|4149.35|4149|4149|0
1639384260000|2021-12-13 08:31:00|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|0
1639384270000|2021-12-13 08:31:10|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|4149.35|0
1639384300000|2021-12-13 08:31:40|4149.7|4149.7|4150.23|4150.23|4150.23|4150.23|4149.7|4149.7|0
1639384310000|2021-12-13 08:31:50|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|4150.4|0
1639384320000|2021-12-13 08:32:00|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|0
1639384350000|2021-12-13 08:32:30|4150.23|4150.23|4151.63|4151.63|4151.63|4151.63|4150.23|4150.23|0
1639384360000|2021-12-13 08:32:40|4152.98|4152.98|4154.04|4154.04|4154.04|4154.04|4152.98|4152.98|0
1639384390000|2021-12-13 08:33:10|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|4155.26|0
1639384430000|2021-12-13 08:33:50|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|4155.96|0
1639384440000|2021-12-13 08:34:00|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|4157.32|0
1639384460000|2021-12-13 08:34:20|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|4157.48|0
1639384470000|2021-12-13 08:34:30|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|4157.65|0
1639384490000|2021-12-13 08:34:50|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|4158.33|0
1639384520000|2021-12-13 08:35:20|4159.38|4159.38|4159.21|4159.21|4159.38|4159.38|4159.21|4159.21|0
1639384530000|2021-12-13 08:35:30|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|0
1639384540000|2021-12-13 08:35:40|4159|4159|4158.65|4158.65|4159|4159|4158.65|4158.65|0
1639384560000|2021-12-13 08:36:00|4158.23|4158.23|4157.55|4157.55|4158.23|4158.23|4157.55|4157.55|0
1639384590000|2021-12-13 08:36:30|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|4156.85|0
1639384630000|2021-12-13 08:37:10|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|4156.15|0
1639384640000|2021-12-13 08:37:20|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|4156.68|0
1639384690000|2021-12-13 08:38:10|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|0
1639384720000|2021-12-13 08:38:40|4155.27|4155.27|4155.27|4155.27|4155.27|4155.27|4155.27|4155.27|0
1639384730000|2021-12-13 08:38:50|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|4155.98|0
1639384760000|2021-12-13 08:39:20|4155.8|4155.8|4155.8|4155.8|4155.8|4155.8|4155.8|4155.8|0
1639384770000|2021-12-13 08:39:30|4155.1|4155.1|4155.1|4155.1|4155.1|4155.1|4155.1|4155.1|0
1639384780000|2021-12-13 08:39:40|4155.98|4155.98|4155.77|4155.77|4155.98|4155.98|4155.77|4155.77|0
1639384790000|2021-12-13 08:39:50|4156.09|4156.09|4155.88|4155.88|4156.58|4156.58|4155.88|4155.88|0
1639384960000|2021-12-13 08:42:40|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|4154.53|0
1639384980000|2021-12-13 08:43:00|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|4153.48|0
1639385020000|2021-12-13 08:43:40|4153.71|4153.71|4153.83|4153.83|4153.83|4153.83|4153.71|4153.71|0
1639385030000|2021-12-13 08:43:50|4153.71|4153.71|4153.77|4153.77|4153.77|4153.77|4153.6|4153.6|0
1639385130000|2021-12-13 08:45:30|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|4153.95|0
1639385150000|2021-12-13 08:45:50|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|4153.79|0
1639385190000|2021-12-13 08:46:30|4153.74|4153.74|4153.74|4153.74|4153.74|4153.74|4153.74|4153.74|0
1639385200000|2021-12-13 08:46:40|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|4153.58|0
1639385220000|2021-12-13 08:47:00|4152.84|4152.84|4152.84|4152.84|4152.84|4152.84|4152.84|4152.84|0
1639385260000|2021-12-13 08:47:40|4152.67|4152.67|4153.02|4153.02|4153.02|4153.02|4152.67|4152.67|0
1639385330000|2021-12-13 08:48:50|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|4152.67|0
1639385340000|2021-12-13 08:49:00|4152.49|4152.49|4152.49|4152.49|4152.49|4152.49|4152.49|4152.49|0
1639385410000|2021-12-13 08:50:10|4151.14|4151.14|4151.24|4151.24|4151.24|4151.24|4151.14|4151.14|0
1639385470000|2021-12-13 08:51:10|4151.39|4151.39|4152.18|4152.18|4152.18|4152.18|4151.39|4151.39|0
1639385480000|2021-12-13 08:51:20|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|4152.86|0
1639385490000|2021-12-13 08:51:30|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|4153.29|0
1639385500000|2021-12-13 08:51:40|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|0
1639385520000|2021-12-13 08:52:00|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|4153.54|0
1639385540000|2021-12-13 08:52:20|4155.79|4155.79|4156.61|4156.61|4156.61|4156.61|4155.79|4155.79|0
1639385560000|2021-12-13 08:52:40|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|0
1639385570000|2021-12-13 08:52:50|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|4155.56|0
1639385610000|2021-12-13 08:53:30|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|0
1639385620000|2021-12-13 08:53:40|4155.91|4155.91|4155.38|4155.38|4155.91|4155.91|4155.38|4155.38|0
1639385640000|2021-12-13 08:54:00|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|0
1639385670000|2021-12-13 08:54:30|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|0
1639385690000|2021-12-13 08:54:50|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|0
1639385700000|2021-12-13 08:55:00|4152.79|4152.79|4152.79|4152.79|4152.79|4152.79|4152.79|4152.79|0
1639385720000|2021-12-13 08:55:20|4153.12|4153.12|4152.93|4152.93|4153.28|4153.28|4152.58|4152.58|0
1639385730000|2021-12-13 08:55:30|4152.4|4152.4|4152.23|4152.23|4152.4|4152.4|4152.23|4152.23|0
1639385740000|2021-12-13 08:55:40|4152.05|4152.05|4151.7|4151.7|4152.05|4152.05|4151.7|4151.7|0
1639385760000|2021-12-13 08:56:00|4152.68|4152.68|4152.68|4152.68|4152.68|4152.68|4152.68|4152.68|0
1639385770000|2021-12-13 08:56:10|4152.84|4152.84|4152.17|4152.17|4152.84|4152.84|4152.17|4152.17|0
1639385790000|2021-12-13 08:56:30|4151.84|4151.84|4151.33|4151.33|4151.84|4151.84|4151.33|4151.33|0
1639385810000|2021-12-13 08:56:50|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|0
1639385820000|2021-12-13 08:57:00|4149.75|4149.75|4148.44|4148.44|4149.75|4149.75|4148.44|4148.44|0
1639385830000|2021-12-13 08:57:10|4148.27|4148.27|4147.39|4147.39|4148.27|4148.27|4147.39|4147.39|0
1639385840000|2021-12-13 08:57:20|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|0
1639385850000|2021-12-13 08:57:30|4149.32|4149.32|4149.58|4149.58|4149.58|4149.58|4149.32|4149.32|0
1639385860000|2021-12-13 08:57:40|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|0
1639385880000|2021-12-13 08:58:00|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|0
1639385900000|2021-12-13 08:58:20|4148.73|4148.73|4148.73|4148.73|4148.73|4148.73|4148.73|4148.73|0
1639385910000|2021-12-13 08:58:30|4150.08|4150.08|4149.56|4149.56|4150.08|4150.08|4149.56|4149.56|0
1639385920000|2021-12-13 08:58:40|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|4150.44|0
1639385940000|2021-12-13 08:59:00|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|4151.11|0
1639385970000|2021-12-13 08:59:30|4151.27|4151.27|4151.27|4151.27|4151.27|4151.27|4151.27|4151.27|0
1639386000000|2021-12-13 09:00:00|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|4149.52|0
1639386010000|2021-12-13 09:00:10|4149.87|4149.87|4149.69|4149.69|4149.87|4149.87|4149.69|4149.69|0
1639386030000|2021-12-13 09:00:30|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|4149.16|0
1639386040000|2021-12-13 09:00:40|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|4148.64|0
1639386140000|2021-12-13 09:02:20|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|4148.52|0
1639386160000|2021-12-13 09:02:40|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|0
1639386170000|2021-12-13 09:02:50|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|0
1639386190000|2021-12-13 09:03:10|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|4150.1|0
1639386220000|2021-12-13 09:03:40|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|0
1639386230000|2021-12-13 09:03:50|4149.05|4149.05|4150.45|4150.45|4150.45|4150.45|4149.05|4149.05|0
1639386240000|2021-12-13 09:04:00|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|4149.77|0
1639386260000|2021-12-13 09:04:20|4149.95|4149.95|4150.63|4150.63|4150.63|4150.63|4149.95|4149.95|0
1639386290000|2021-12-13 09:04:50|4152.03|4152.03|4152.7|4152.7|4152.7|4152.7|4152.03|4152.03|0
1639386300000|2021-12-13 09:05:00|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|4152.53|0
1639386310000|2021-12-13 09:05:10|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|4152.65|0
1639386340000|2021-12-13 09:05:40|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|4151.97|0
1639386360000|2021-12-13 09:06:00|4151.27|4151.27|4150.92|4150.92|4151.27|4151.27|4150.92|4150.92|0
1639386410000|2021-12-13 09:06:50|4150.39|4150.39|4149.92|4149.92|4150.39|4150.39|4149.92|4149.92|0
1639386420000|2021-12-13 09:07:00|4149.25|4149.25|4149.25|4149.25|4149.25|4149.25|4149.25|4149.25|0
1639386470000|2021-12-13 09:07:50|4148.55|4148.55|4147.67|4147.67|4148.55|4148.55|4147.67|4147.67|0
1639386480000|2021-12-13 09:08:00|4148.2|4148.2|4148.18|4148.18|4148.55|4148.55|4148.18|4148.18|0
1639386490000|2021-12-13 09:08:10|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|4148.53|0
1639386670000|2021-12-13 09:11:10|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|4148.7|0
1639386700000|2021-12-13 09:11:40|4149.58|4149.58|4150.26|4150.26|4150.26|4150.26|4149.58|4149.58|0
1639386720000|2021-12-13 09:12:00|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|4150.93|0
1639386730000|2021-12-13 09:12:10|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|4150.61|0
1639386760000|2021-12-13 09:12:40|4153.24|4153.24|4152.89|4152.89|4153.24|4153.24|4152.89|4152.89|0
1639386770000|2021-12-13 09:12:50|4152.01|4152.01|4151.33|4151.33|4152.01|4152.01|4151.33|4151.33|0
1639386830000|2021-12-13 09:13:50|4151.07|4151.07|4150.86|4150.86|4151.07|4151.07|4150.86|4150.86|0
1639386850000|2021-12-13 09:14:10|4150.75|4150.75|4150.6|4150.6|4150.75|4150.75|4150.6|4150.6|0
1639386860000|2021-12-13 09:14:20|4150.86|4150.86|4150.96|4150.96|4150.96|4150.96|4150.86|4150.86|0
1639386880000|2021-12-13 09:14:40|4151.12|4151.12|4151.23|4151.23|4151.23|4151.23|4151.12|4151.12|0
1639386890000|2021-12-13 09:14:50|4151.39|4151.39|4151.49|4151.49|4151.49|4151.49|4151.39|4151.39|0
1639386900000|2021-12-13 09:15:00|4153.07|4153.07|4152.19|4152.19|4153.07|4153.07|4152.19|4152.19|0
1639386910000|2021-12-13 09:15:10|4151.84|4151.84|4151.84|4151.84|4151.84|4151.84|4151.67|4151.67|0
1639386920000|2021-12-13 09:15:20|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|4151.58|0
1639386930000|2021-12-13 09:15:30|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|4151.23|0
1639386940000|2021-12-13 09:15:40|4151.05|4151.05|4150.7|4150.7|4151.05|4151.05|4150.7|4150.7|0
1639386970000|2021-12-13 09:16:10|4150.26|4150.26|4150.11|4150.11|4150.26|4150.26|4150.11|4150.11|0
1639386980000|2021-12-13 09:16:20|4149.76|4149.76|4148.53|4148.53|4149.94|4149.94|4148.53|4148.53|0
1639386990000|2021-12-13 09:16:30|4148.36|4148.36|4148.18|4148.18|4148.36|4148.36|4148.18|4148.18|0
1639387000000|2021-12-13 09:16:40|4147.48|4147.48|4147.31|4147.31|4147.48|4147.48|4147.31|4147.31|0
1639387010000|2021-12-13 09:16:50|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|0
1639387030000|2021-12-13 09:17:10|4147.66|4147.66|4147.66|4147.66|4147.66|4147.66|4147.66|4147.66|0
1639387050000|2021-12-13 09:17:30|4148.53|4148.53|4148.71|4148.71|4148.71|4148.71|4148.53|4148.53|0
1639387100000|2021-12-13 09:18:20|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|0
1639387110000|2021-12-13 09:18:30|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|4148.24|0
1639387130000|2021-12-13 09:18:50|4147.93|4147.93|4148.6|4148.6|4148.6|4148.6|4147.93|4147.93|0
1639387150000|2021-12-13 09:19:10|4147.72|4147.72|4146.85|4146.85|4147.72|4147.72|4146.85|4146.85|0
1639387160000|2021-12-13 09:19:20|4146.32|4146.32|4146.15|4146.15|4146.32|4146.32|4146.15|4146.15|0
1639387170000|2021-12-13 09:19:30|4146.67|4146.67|4147.2|4147.2|4147.2|4147.2|4146.67|4146.67|0
1639387200000|2021-12-13 09:20:00|4146.87|4146.87|4146.71|4146.71|4146.87|4146.87|4146.71|4146.71|0
1639387220000|2021-12-13 09:20:20|4145.48|4145.48|4145.48|4145.48|4145.48|4145.48|4145.48|4145.48|0
1639387260000|2021-12-13 09:21:00|4145.13|4145.13|4144.25|4144.25|4145.13|4145.13|4144.08|4144.08|0
1639387270000|2021-12-13 09:21:10|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|4144.43|0
1639387280000|2021-12-13 09:21:20|4144.78|4144.78|4144.08|4144.08|4144.78|4144.78|4144.08|4144.08|0
1639387290000|2021-12-13 09:21:30|4144.43|4144.43|4144.95|4144.95|4144.95|4144.95|4144.43|4144.43|0
1639387300000|2021-12-13 09:21:40|4143.6|4143.6|4143.6|4143.6|4143.6|4143.6|4143.6|4143.6|0
1639387310000|2021-12-13 09:21:50|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|4142.93|0
1639387340000|2021-12-13 09:22:20|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|4143.08|0
1639387350000|2021-12-13 09:22:30|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|4142.02|0
1639387370000|2021-12-13 09:22:50|4142.72|4142.72|4143.43|4143.43|4143.43|4143.43|4142.72|4142.72|0
1639387380000|2021-12-13 09:23:00|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|4143.95|0
1639387400000|2021-12-13 09:23:20|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|0
1639387410000|2021-12-13 09:23:30|4144.1|4144.1|4145.33|4145.33|4145.33|4145.33|4144.1|4144.1|0
1639387420000|2021-12-13 09:23:40|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|0
1639387440000|2021-12-13 09:24:00|4145.81|4145.81|4146.6|4146.6|4146.6|4146.6|4145.81|4145.81|0
1639387450000|2021-12-13 09:24:10|4146.07|4146.07|4145.55|4145.55|4146.07|4146.07|4145.55|4145.55|0
1639387460000|2021-12-13 09:24:20|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|4145.66|0
1639387470000|2021-12-13 09:24:30|4145.78|4145.78|4145.78|4145.78|4145.78|4145.78|4145.78|4145.78|0
1639387490000|2021-12-13 09:24:50|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|0
1639387500000|2021-12-13 09:25:00|4144.95|4144.95|4144.6|4144.6|4144.95|4144.95|4144.42|4144.42|0
1639387510000|2021-12-13 09:25:10|4144.25|4144.25|4144.3|4144.3|4144.3|4144.3|4144.25|4144.25|0
1639387520000|2021-12-13 09:25:20|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|0
1639387530000|2021-12-13 09:25:30|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|4144.65|0
1639387570000|2021-12-13 09:26:10|4145|4145|4144.65|4144.65|4145|4145|4144.65|4144.65|0
1639387590000|2021-12-13 09:26:30|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|4145.32|0
1639387610000|2021-12-13 09:26:50|4144.45|4144.45|4143.6|4143.6|4144.45|4144.45|4143.6|4143.6|0
1639387620000|2021-12-13 09:27:00|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|4143.42|0
1639387640000|2021-12-13 09:27:20|4144.47|4144.47|4144.47|4144.47|4144.47|4144.47|4144.47|4144.47|0
1639387660000|2021-12-13 09:27:40|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|0
1639387670000|2021-12-13 09:27:50|4144.12|4144.12|4143.09|4143.09|4144.12|4144.12|4143.09|4143.09|0
1639387690000|2021-12-13 09:28:10|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|4142.42|0
1639387740000|2021-12-13 09:29:00|4141.01|4141.01|4141.19|4141.19|4141.19|4141.19|4141.01|4141.01|0
1639387750000|2021-12-13 09:29:10|4141.54|4141.54|4142.07|4142.07|4142.07|4142.07|4141.54|4141.54|0
1639387760000|2021-12-13 09:29:20|4142.24|4142.24|4142.59|4142.59|4142.59|4142.59|4142.24|4142.24|0
1639387780000|2021-12-13 09:29:40|4143.29|4143.29|4143.62|4143.62|4143.62|4143.62|4143.29|4143.29|0
1639387790000|2021-12-13 09:29:50|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|4143.8|0
1639387800000|2021-12-13 09:30:00|4144.27|4144.27|4144.32|4144.32|4144.32|4144.32|4144.27|4144.27|0
1639387820000|2021-12-13 09:30:20|4142.74|4142.74|4141.69|4141.69|4142.74|4142.74|4141.69|4141.69|0
1639387840000|2021-12-13 09:30:40|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|4142.22|0
1639387850000|2021-12-13 09:30:50|4142.74|4142.74|4143.09|4143.09|4143.09|4143.09|4142.74|4142.74|0
1639387860000|2021-12-13 09:31:00|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|4143.77|0
1639387880000|2021-12-13 09:31:20|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|4143.07|0
1639387890000|2021-12-13 09:31:30|4143.74|4143.74|4144.62|4144.62|4144.62|4144.62|4143.74|4143.74|0
1639387900000|2021-12-13 09:31:40|4144.41|4144.41|4144.94|4144.94|4144.94|4144.94|4144.41|4144.41|0
1639387930000|2021-12-13 09:32:10|4144.76|4144.76|4144.59|4144.59|4144.76|4144.76|4144.59|4144.59|0
1639387950000|2021-12-13 09:32:30|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|4144.24|0
1639387960000|2021-12-13 09:32:40|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|4143.71|0
1639387980000|2021-12-13 09:33:00|4143.88|4143.88|4144.94|4144.94|4144.94|4144.94|4143.88|4143.88|0
1639388000000|2021-12-13 09:33:20|4144.06|4144.06|4144.92|4144.92|4144.92|4144.92|4144.06|4144.06|0
1639388050000|2021-12-13 09:34:10|4145.35|4145.35|4145.23|4145.23|4145.35|4145.35|4145.23|4145.23|0
1639388060000|2021-12-13 09:34:20|4144.7|4144.7|4144.19|4144.19|4144.7|4144.7|4144.19|4144.19|0
1639388070000|2021-12-13 09:34:30|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|0
1639388080000|2021-12-13 09:34:40|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|4143.75|0
1639388120000|2021-12-13 09:35:20|4143.91|4143.91|4143.91|4143.91|4143.91|4143.91|4143.91|4143.91|0
1639388130000|2021-12-13 09:35:30|4143.39|4143.39|4143.21|4143.21|4143.39|4143.39|4143.04|4143.04|0
1639388170000|2021-12-13 09:36:10|4143.56|4143.56|4143.15|4143.15|4143.74|4143.74|4143.15|4143.15|0
1639388190000|2021-12-13 09:36:30|4142.98|4142.98|4143.65|4143.65|4143.65|4143.65|4142.98|4142.98|0
1639388210000|2021-12-13 09:36:50|4143.83|4143.83|4143.65|4143.65|4143.83|4143.83|4143.65|4143.65|0
1639388220000|2021-12-13 09:37:00|4142.98|4142.98|4142.8|4142.8|4142.98|4142.98|4142.8|4142.8|0
1639388230000|2021-12-13 09:37:10|4143.24|4143.24|4142.72|4142.72|4143.42|4143.42|4142.72|4142.72|0
1639388240000|2021-12-13 09:37:20|4142.67|4142.67|4142.51|4142.51|4142.67|4142.67|4142.51|4142.51|0
1639388320000|2021-12-13 09:38:40|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|0
1639388330000|2021-12-13 09:38:50|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|0
1639388340000|2021-12-13 09:39:00|4143.56|4143.56|4143.56|4143.56|4143.56|4143.56|4143.56|4143.56|0
1639388390000|2021-12-13 09:39:50|4143.4|4143.4|4142.52|4142.52|4143.4|4143.4|4142.52|4142.52|0
1639388400000|2021-12-13 09:40:00|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|4141.84|0
1639388410000|2021-12-13 09:40:10|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|0
1639388420000|2021-12-13 09:40:20|4142.85|4142.85|4142.85|4142.85|4142.85|4142.85|4142.85|4142.85|0
1639388440000|2021-12-13 09:40:40|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|4142.32|0
1639388470000|2021-12-13 09:41:10|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|4141.97|0
1639388480000|2021-12-13 09:41:20|4141.79|4141.79|4141.27|4141.27|4141.97|4141.97|4141.27|4141.27|0
1639388490000|2021-12-13 09:41:30|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|4140.92|0
1639388510000|2021-12-13 09:41:50|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|4140.24|0
1639388530000|2021-12-13 09:42:10|4139.19|4139.19|4139.19|4139.19|4139.54|4139.54|4139.19|4139.19|0
1639388550000|2021-12-13 09:42:30|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|4138.66|0
1639388560000|2021-12-13 09:42:40|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|4139.19|0
1639388580000|2021-12-13 09:43:00|4138.51|4138.51|4138.41|4138.41|4138.51|4138.51|4138.41|4138.41|0
1639388600000|2021-12-13 09:43:20|4138.24|4138.24|4138.24|4138.24|4138.24|4138.24|4138.24|4138.24|0
1639388640000|2021-12-13 09:44:00|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|4137.57|0
1639388650000|2021-12-13 09:44:10|4137.92|4137.92|4137.92|4137.92|4137.92|4137.92|4137.92|4137.92|0
1639388660000|2021-12-13 09:44:20|4137.8|4137.8|4138.6|4138.6|4138.6|4138.6|4137.8|4137.8|0
1639388670000|2021-12-13 09:44:30|4138.71|4138.71|4138.57|4138.57|4138.71|4138.71|4138.42|4138.42|0
1639388690000|2021-12-13 09:44:50|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|4138.39|0
1639388720000|2021-12-13 09:45:20|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|4138.04|0
1639388730000|2021-12-13 09:45:30|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|0
1639388780000|2021-12-13 09:46:20|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|4137.51|0
1639388790000|2021-12-13 09:46:30|4137.57|4137.57|4136.87|4136.87|4137.57|4137.57|4136.87|4136.87|0
1639388800000|2021-12-13 09:46:40|4136.19|4136.19|4137.42|4137.42|4137.42|4137.42|4136.19|4136.19|0
1639388810000|2021-12-13 09:46:50|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|4136.72|0
1639388890000|2021-12-13 09:48:10|4136.89|4136.89|4137.07|4137.07|4137.77|4137.77|4136.89|4136.89|0
1639388900000|2021-12-13 09:48:20|4138.12|4138.12|4137.18|4137.18|4138.12|4138.12|4137.01|4137.01|0
1639388930000|2021-12-13 09:48:50|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|4137.53|0
1639388950000|2021-12-13 09:49:10|4137.36|4137.36|4136.83|4136.83|4137.36|4137.36|4136.83|4136.83|0
1639388960000|2021-12-13 09:49:20|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1639388970000|2021-12-13 09:49:30|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|4136.31|0
1639388980000|2021-12-13 09:49:40|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|4136.48|0
1639388990000|2021-12-13 09:49:50|4137.01|4137.01|4136.83|4136.83|4137.01|4137.01|4136.83|4136.83|0
1639389000000|2021-12-13 09:50:00|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|4136.13|0
1639389010000|2021-12-13 09:50:10|4136.28|4136.28|4136.28|4136.28|4136.28|4136.28|4136.28|4136.28|0
1639389020000|2021-12-13 09:50:20|4135.93|4135.93|4136.1|4136.1|4136.1|4136.1|4135.93|4135.93|0
1639389090000|2021-12-13 09:51:30|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|4136.78|0
1639389100000|2021-12-13 09:51:40|4136.25|4136.25|4136.25|4136.25|4136.25|4136.25|4136.25|4136.25|0
1639389110000|2021-12-13 09:51:50|4135.38|4135.38|4135.53|4135.53|4135.53|4135.53|4135.38|4135.38|0
1639389120000|2021-12-13 09:52:00|4136.24|4136.24|4135.41|4135.41|4136.24|4136.24|4134.89|4134.89|0
1639389140000|2021-12-13 09:52:20|4135.59|4135.59|4135.59|4135.59|4135.59|4135.59|4135.59|4135.59|0
1639389170000|2021-12-13 09:52:50|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|4135.53|0
1639389180000|2021-12-13 09:53:00|4135.36|4135.36|4135.88|4135.88|4135.88|4135.88|4135.36|4135.36|0
1639389210000|2021-12-13 09:53:30|4135.36|4135.36|4135.01|4135.01|4135.36|4135.36|4135.01|4135.01|0
1639389220000|2021-12-13 09:53:40|4134.13|4134.13|4134.48|4134.48|4134.48|4134.48|4134.13|4134.13|0
1639389240000|2021-12-13 09:54:00|4133.96|4133.96|4134.91|4134.91|4134.91|4134.91|4133.96|4133.96|0
1639389270000|2021-12-13 09:54:30|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|4135.09|0
1639389290000|2021-12-13 09:54:50|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|0
1639389310000|2021-12-13 09:55:10|4134.91|4134.91|4134.91|4134.91|4134.91|4134.91|4134.91|4134.91|0
1639389320000|2021-12-13 09:55:20|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|0
1639389340000|2021-12-13 09:55:40|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|0
1639389350000|2021-12-13 09:55:50|4135.26|4135.26|4135.44|4135.44|4135.44|4135.44|4135.26|4135.26|0
1639389360000|2021-12-13 09:56:00|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|4134.74|0
1639389380000|2021-12-13 09:56:20|4135.26|4135.26|4135.26|4135.26|4135.26|4135.26|4135.26|4135.26|0
1639389390000|2021-12-13 09:56:30|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|4134.39|0
1639389400000|2021-12-13 09:56:40|4134.56|4134.56|4135.09|4135.09|4135.09|4135.09|4134.56|4134.56|0
1639389410000|2021-12-13 09:56:50|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|4135.44|0
1639389420000|2021-12-13 09:57:00|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|4136.14|0
1639389430000|2021-12-13 09:57:10|4136.49|4136.49|4135.81|4135.81|4136.49|4136.49|4135.81|4135.81|0
1639389440000|2021-12-13 09:57:20|4135.64|4135.64|4135.11|4135.11|4135.64|4135.64|4135.11|4135.11|0
1639389470000|2021-12-13 09:57:50|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|4135.79|0
1639389500000|2021-12-13 09:58:20|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|0
1639389510000|2021-12-13 09:58:30|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|0
1639389520000|2021-12-13 09:58:40|4135.64|4135.64|4135.64|4135.64|4135.64|4135.64|4135.64|4135.64|0
1639389540000|2021-12-13 09:59:00|4135.11|4135.11|4135.46|4135.46|4135.46|4135.46|4135.11|4135.11|0
1639389620000|2021-12-13 10:00:20|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|4135.29|0
1639389640000|2021-12-13 10:00:40|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|4135.11|0
1639389670000|2021-12-13 10:01:10|4134.59|4134.59|4133.59|4133.59|4135.11|4135.11|4133.59|4133.59|0
1639389680000|2021-12-13 10:01:20|4134.11|4134.11|4134.29|4134.29|4134.29|4134.29|4133.59|4133.59|0
1639389690000|2021-12-13 10:01:30|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|4133.61|0
1639389700000|2021-12-13 10:01:40|4132.74|4132.74|4131.86|4131.86|4132.74|4132.74|4131.68|4131.68|0
1639389710000|2021-12-13 10:01:50|4132.21|4132.21|4131.36|4131.36|4132.21|4132.21|4131.36|4131.36|0
1639389720000|2021-12-13 10:02:00|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|4131.12|0
1639389730000|2021-12-13 10:02:10|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|0
1639389740000|2021-12-13 10:02:20|4130.43|4130.43|4130.08|4130.08|4130.43|4130.43|4130.08|4130.08|0
1639389750000|2021-12-13 10:02:30|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|4130.96|0
1639389800000|2021-12-13 10:03:20|4130.08|4130.08|4130.43|4130.43|4130.43|4130.43|4130.08|4130.08|0
1639389810000|2021-12-13 10:03:30|4130.27|4130.27|4130.27|4130.27|4130.27|4130.27|4130.27|4130.27|0
1639389830000|2021-12-13 10:03:50|4129.22|4129.22|4129.04|4129.04|4129.22|4129.22|4128.17|4128.17|0
1639389840000|2021-12-13 10:04:00|4128.69|4128.69|4128.69|4128.69|4128.69|4128.69|4128.69|4128.69|0
1639389860000|2021-12-13 10:04:20|4127.34|4127.34|4127.34|4127.34|4127.34|4127.34|4127.34|4127.34|0
1639389900000|2021-12-13 10:05:00|4126.99|4126.99|4127.69|4127.69|4127.69|4127.69|4126.99|4126.99|0
1639389910000|2021-12-13 10:05:10|4127.52|4127.52|4126.84|4126.84|4127.52|4127.52|4126.84|4126.84|0
1639389920000|2021-12-13 10:05:20|4126.52|4126.52|4124.95|4124.95|4126.52|4126.52|4124.59|4124.59|0
1639389950000|2021-12-13 10:05:50|4124.59|4124.59|4124.42|4124.42|4124.59|4124.59|4124.42|4124.42|0
1639389960000|2021-12-13 10:06:00|4123.72|4123.72|4123.4|4123.4|4123.72|4123.72|4123.4|4123.4|0
1639389970000|2021-12-13 10:06:10|4123.05|4123.05|4121.85|4121.85|4123.05|4123.05|4121.85|4121.85|0
1639389980000|2021-12-13 10:06:20|4122.38|4122.38|4119.75|4119.75|4123.08|4123.08|4119.75|4119.75|0
1639389990000|2021-12-13 10:06:30|4120.97|4120.97|4121.15|4121.15|4121.5|4121.5|4120.62|4120.62|0
1639390000000|2021-12-13 10:06:40|4121.5|4121.5|4120.86|4120.86|4121.5|4121.5|4120.86|4120.86|0
1639390010000|2021-12-13 10:06:50|4121.03|4121.03|4121.03|4121.03|4121.38|4121.38|4121.03|4121.03|0
1639390020000|2021-12-13 10:07:00|4121.21|4121.21|4121.21|4121.21|4121.21|4121.21|4120.53|4120.53|0
1639390030000|2021-12-13 10:07:10|4120.84|4120.84|4120.84|4120.84|4120.84|4120.84|4120.84|4120.84|0
1639390040000|2021-12-13 10:07:20|4120.6|4120.6|4119.02|4119.02|4120.6|4120.6|4119.02|4119.02|0
1639390050000|2021-12-13 10:07:30|4118.85|4118.85|4118.32|4118.32|4119.2|4119.2|4118.32|4118.32|0
1639390070000|2021-12-13 10:07:50|4118.15|4118.15|4118.5|4118.5|4118.5|4118.5|4118.15|4118.15|0
1639390080000|2021-12-13 10:08:00|4118.67|4118.67|4118.67|4118.67|4118.67|4118.67|4118.67|4118.67|0
1639390100000|2021-12-13 10:08:20|4119.02|4119.02|4119.19|4119.19|4119.19|4119.19|4119.02|4119.02|0
1639390110000|2021-12-13 10:08:30|4119.71|4119.71|4119.54|4119.54|4119.71|4119.71|4119.36|4119.36|0
1639390120000|2021-12-13 10:08:40|4119.71|4119.71|4119.89|4119.89|4119.89|4119.89|4119.71|4119.71|0
1639390130000|2021-12-13 10:08:50|4119.78|4119.78|4119.78|4119.78|4119.78|4119.78|4119.78|4119.78|0
1639390140000|2021-12-13 10:09:00|4120.46|4120.46|4122.1|4122.1|4122.1|4122.1|4120.46|4120.46|0
1639390150000|2021-12-13 10:09:10|4122.28|4122.28|4122.63|4122.63|4122.63|4122.63|4122.28|4122.28|0
1639390170000|2021-12-13 10:09:30|4123.15|4123.15|4123.15|4123.15|4123.15|4123.15|4123.15|4123.15|0
1639390180000|2021-12-13 10:09:40|4123.5|4123.5|4123.5|4123.5|4123.5|4123.5|4123.5|4123.5|0
1639390190000|2021-12-13 10:09:50|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|4123.68|0
1639390200000|2021-12-13 10:10:00|4122.8|4122.8|4122.8|4122.8|4122.8|4122.8|4122.8|4122.8|0
1639390220000|2021-12-13 10:10:20|4121.45|4121.45|4121.35|4121.35|4121.45|4121.45|4121.35|4121.35|0
1639390230000|2021-12-13 10:10:30|4121.52|4121.52|4121.52|4121.52|4121.52|4121.52|4121.52|4121.52|0
1639390240000|2021-12-13 10:10:40|4121.4|4121.4|4121.4|4121.4|4121.4|4121.4|4121.4|4121.4|0
1639390250000|2021-12-13 10:10:50|4121.82|4121.82|4121.93|4121.93|4121.93|4121.93|4121.82|4121.82|0
1639390260000|2021-12-13 10:11:00|4122.11|4122.11|4122.11|4122.11|4122.11|4122.11|4122.11|4122.11|0
1639390280000|2021-12-13 10:11:20|4121.58|4121.58|4121.05|4121.05|4121.58|4121.58|4121.05|4121.05|0
1639390310000|2021-12-13 10:11:50|4121.4|4121.4|4122.11|4122.11|4122.11|4122.11|4121.4|4121.4|0
1639390320000|2021-12-13 10:12:00|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|0
1639390330000|2021-12-13 10:12:10|4121.9|4121.9|4122.08|4122.08|4122.08|4122.08|4121.55|4121.55|0
1639390380000|2021-12-13 10:13:00|4121.4|4121.4|4122.44|4122.44|4122.44|4122.44|4121.4|4121.4|0
1639390390000|2021-12-13 10:13:10|4121.04|4121.04|4121.04|4121.04|4121.04|4121.04|4121.04|4121.04|0
1639390410000|2021-12-13 10:13:30|4120.86|4120.86|4120.86|4120.86|4120.86|4120.86|4120.86|4120.86|0
1639390420000|2021-12-13 10:13:40|4120.19|4120.19|4120.19|4120.19|4120.19|4120.19|4120.19|4120.19|0
1639390450000|2021-12-13 10:14:10|4120.89|4120.89|4120.89|4120.89|4120.89|4120.89|4120.89|4120.89|0
1639390510000|2021-12-13 10:15:10|4120.71|4120.71|4120.71|4120.71|4120.71|4120.71|4120.71|4120.71|0
1639390520000|2021-12-13 10:15:20|4120.57|4120.57|4120.57|4120.57|4120.57|4120.57|4120.57|4120.57|0
1639390540000|2021-12-13 10:15:40|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|0
1639390570000|2021-12-13 10:16:10|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|4120.18|0
1639390610000|2021-12-13 10:16:50|4119.51|4119.51|4117.58|4117.58|4119.51|4119.51|4117.58|4117.58|0
1639390630000|2021-12-13 10:17:10|4118.11|4118.11|4118.11|4118.11|4118.11|4118.11|4118.11|4118.11|0
1639390640000|2021-12-13 10:17:20|4117.67|4117.67|4115.31|4115.31|4117.67|4117.67|4115.31|4115.31|0
1639390650000|2021-12-13 10:17:30|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|4115.14|0
1639390680000|2021-12-13 10:18:00|4115.31|4115.31|4115.84|4115.84|4115.84|4115.84|4115.31|4115.31|0
1639390700000|2021-12-13 10:18:20|4115.67|4115.67|4115.67|4115.67|4115.67|4115.67|4115.67|4115.67|0
1639390720000|2021-12-13 10:18:40|4115.84|4115.84|4117.07|4117.07|4117.07|4117.07|4115.84|4115.84|0
1639390730000|2021-12-13 10:18:50|4117.23|4117.23|4117.23|4117.23|4117.23|4117.23|4117.23|4117.23|0
1639390750000|2021-12-13 10:19:10|4117.93|4117.93|4118.28|4118.28|4118.28|4118.28|4117.93|4117.93|0
1639390780000|2021-12-13 10:19:40|4118.81|4118.81|4118.81|4118.81|4118.81|4118.81|4118.81|4118.81|0
1639390790000|2021-12-13 10:19:50|4119.16|4119.16|4118.98|4118.98|4119.16|4119.16|4118.98|4118.98|0
1639390800000|2021-12-13 10:20:00|4119.51|4119.51|4119.51|4119.51|4119.51|4119.51|4119.51|4119.51|0
1639390810000|2021-12-13 10:20:10|4119.75|4119.75|4120.27|4120.27|4120.27|4120.27|4119.75|4119.75|0
1639390850000|2021-12-13 10:20:50|4121.32|4121.32|4123.18|4123.18|4123.2|4123.2|4121.32|4121.32|0
1639390860000|2021-12-13 10:21:00|4123.88|4123.88|4124.04|4124.04|4124.04|4124.04|4123.88|4123.88|0
1639390870000|2021-12-13 10:21:10|4124.15|4124.15|4122.05|4122.05|4124.15|4124.15|4122.05|4122.05|0
1639390940000|2021-12-13 10:22:20|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|4122.72|0
1639390970000|2021-12-13 10:22:50|4123.25|4123.25|4122.9|4122.9|4123.25|4123.25|4122.9|4122.9|0
1639390980000|2021-12-13 10:23:00|4122.55|4122.55|4122.37|4122.37|4122.55|4122.55|4122.37|4122.37|0
1639391000000|2021-12-13 10:23:20|4122.72|4122.72|4122.89|4122.89|4122.89|4122.89|4122.72|4122.72|0
1639391020000|2021-12-13 10:23:40|4123.56|4123.56|4124.26|4124.26|4124.26|4124.26|4123.56|4123.56|0
1639391030000|2021-12-13 10:23:50|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|4124.94|0
1639391050000|2021-12-13 10:24:10|4125.29|4125.29|4125.12|4125.12|4125.29|4125.29|4125.12|4125.12|0
1639391070000|2021-12-13 10:24:30|4126.17|4126.17|4125.82|4125.82|4126.17|4126.17|4125.82|4125.82|0
1639391100000|2021-12-13 10:25:00|4125.47|4125.47|4124.09|4124.09|4125.47|4125.47|4124.09|4124.09|0
1639391110000|2021-12-13 10:25:10|4122.86|4122.86|4122.86|4122.86|4122.86|4122.86|4122.86|4122.86|0
1639391120000|2021-12-13 10:25:20|4123.91|4123.91|4123.91|4123.91|4123.91|4123.91|4123.91|4123.91|0
1639391190000|2021-12-13 10:26:30|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|0
1639391210000|2021-12-13 10:26:50|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|0
1639391270000|2021-12-13 10:27:50|4126.67|4126.67|4126.84|4126.84|4126.84|4126.84|4126.67|4126.67|0
1639391330000|2021-12-13 10:28:50|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|4127.02|0
1639391340000|2021-12-13 10:29:00|4126.34|4126.34|4126.34|4126.34|4126.34|4126.34|4126.34|4126.34|0
1639391350000|2021-12-13 10:29:10|4125.99|4125.99|4126.17|4126.17|4126.17|4126.17|4125.64|4125.64|0
1639391360000|2021-12-13 10:29:20|4125.12|4125.12|4125.44|4125.44|4125.44|4125.44|4125.12|4125.12|0
1639391370000|2021-12-13 10:29:30|4125.96|4125.96|4125.96|4125.96|4125.96|4125.96|4125.96|4125.96|0
1639391390000|2021-12-13 10:29:50|4126.49|4126.49|4127.02|4127.02|4127.02|4127.02|4126.49|4126.49|0
1639391440000|2021-12-13 10:30:40|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|0
1639391480000|2021-12-13 10:31:20|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|4126.01|0
1639391490000|2021-12-13 10:31:30|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|0
1639391510000|2021-12-13 10:31:50|4125.99|4125.99|4125.72|4125.72|4125.99|4125.99|4125.72|4125.72|0
1639391520000|2021-12-13 10:32:00|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|4125.55|0
1639391540000|2021-12-13 10:32:20|4125.6|4125.6|4125.6|4125.6|4125.6|4125.6|4125.6|4125.6|0
1639391550000|2021-12-13 10:32:30|4124.9|4124.9|4124.9|4124.9|4124.9|4124.9|4124.9|4124.9|0
1639391620000|2021-12-13 10:33:40|4124.22|4124.22|4124.22|4124.22|4124.22|4124.22|4124.22|4124.22|0
1639391660000|2021-12-13 10:34:20|4124.9|4124.9|4125.78|4125.78|4126.13|4126.13|4124.9|4124.9|0
1639391730000|2021-12-13 10:35:30|4126.3|4126.3|4126.8|4126.8|4127.15|4127.15|4126.3|4126.3|0
1639391740000|2021-12-13 10:35:40|4127.5|4127.5|4127.5|4127.5|4127.5|4127.5|4127.5|4127.5|0
1639391750000|2021-12-13 10:35:50|4127.87|4127.87|4128.96|4128.96|4128.96|4128.96|4127.87|4127.87|0
1639391760000|2021-12-13 10:36:00|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|4129.12|0
1639391770000|2021-12-13 10:36:10|4129.01|4129.01|4129.07|4129.07|4129.07|4129.07|4129.01|4129.01|0
1639391790000|2021-12-13 10:36:30|4129.42|4129.42|4131.27|4131.27|4131.27|4131.27|4129.24|4129.24|0
1639391800000|2021-12-13 10:36:40|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|4131.43|0
1639391810000|2021-12-13 10:36:50|4131.58|4131.58|4131.58|4131.58|4131.58|4131.58|4131.58|4131.58|0
1639391830000|2021-12-13 10:37:10|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|0
1639391850000|2021-12-13 10:37:30|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|4130.39|0
1639391930000|2021-12-13 10:38:50|4130.04|4130.04|4130.57|4130.57|4130.57|4130.57|4130.04|4130.04|0
1639391980000|2021-12-13 10:39:40|4130.73|4130.73|4129.68|4129.68|4130.73|4130.73|4129.68|4129.68|0
1639391990000|2021-12-13 10:39:50|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|4129.15|0
1639392000000|2021-12-13 10:40:00|4128.46|4128.46|4128.46|4128.46|4128.46|4128.46|4128.46|4128.46|0
1639392090000|2021-12-13 10:41:30|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|0
1639392100000|2021-12-13 10:41:40|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|0
1639392110000|2021-12-13 10:41:50|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|0
1639392130000|2021-12-13 10:42:10|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|4130.22|0
1639392170000|2021-12-13 10:42:50|4130.1|4130.1|4130.26|4130.26|4130.26|4130.26|4130.1|4130.1|0
1639392180000|2021-12-13 10:43:00|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|0
1639392210000|2021-12-13 10:43:30|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|4129.46|0
1639392270000|2021-12-13 10:44:30|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|4129.35|0
1639392290000|2021-12-13 10:44:50|4128.47|4128.47|4130.22|4130.22|4130.22|4130.22|4128.47|4128.47|0
1639392320000|2021-12-13 10:45:20|4130.4|4130.4|4130.05|4130.05|4130.4|4130.4|4130.05|4130.05|0
1639392340000|2021-12-13 10:45:40|4129.99|4129.99|4129.82|4129.82|4129.99|4129.99|4129.82|4129.82|0
1639392370000|2021-12-13 10:46:10|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|4129.47|0
1639392410000|2021-12-13 10:46:50|4128.79|4128.79|4129.47|4129.47|4129.47|4129.47|4128.79|4128.79|0
1639392450000|2021-12-13 10:47:30|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|4130.14|0
1639392470000|2021-12-13 10:47:50|4130.84|4130.84|4130.96|4130.96|4130.96|4130.96|4130.84|4130.84|0
1639392480000|2021-12-13 10:48:00|4130.44|4130.44|4130.09|4130.09|4130.44|4130.44|4130.09|4130.09|0
1639392520000|2021-12-13 10:48:40|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|4130.23|0
1639392560000|2021-12-13 10:49:20|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|4129.56|0
1639392610000|2021-12-13 10:50:10|4129.21|4129.21|4129.21|4129.21|4129.21|4129.21|4129.21|4129.21|0
1639392620000|2021-12-13 10:50:20|4129.03|4129.03|4129.21|4129.21|4129.21|4129.21|4129.03|4129.03|0
1639392630000|2021-12-13 10:50:30|4128.53|4128.53|4128.43|4128.43|4128.53|4128.53|4128.43|4128.43|0
1639392670000|2021-12-13 10:51:10|4128.08|4128.08|4127.37|4127.37|4128.08|4128.08|4127.37|4127.37|0
1639392730000|2021-12-13 10:52:10|4127.49|4127.49|4127.49|4127.49|4127.49|4127.49|4127.49|4127.49|0
1639392810000|2021-12-13 10:53:30|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|4126.97|0
1639392840000|2021-12-13 10:54:00|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1639392860000|2021-12-13 10:54:20|4126.57|4126.57|4126.57|4126.57|4126.57|4126.57|4126.57|4126.57|0
1639392870000|2021-12-13 10:54:30|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|4127.24|0
1639392890000|2021-12-13 10:54:50|4127.42|4127.42|4126.89|4126.89|4127.42|4127.42|4126.89|4126.89|0
1639392940000|2021-12-13 10:55:40|4126.54|4126.54|4124.09|4124.09|4126.54|4126.54|4124.09|4124.09|0
1639392950000|2021-12-13 10:55:50|4125.66|4125.66|4125.66|4125.66|4125.66|4125.66|4125.66|4125.66|0
1639392960000|2021-12-13 10:56:00|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|4125.84|0
1639393020000|2021-12-13 10:57:00|4124.49|4124.49|4124.49|4124.49|4124.49|4124.49|4124.49|4124.49|0
1639393040000|2021-12-13 10:57:20|4124.66|4124.66|4124.66|4124.66|4124.66|4124.66|4124.66|4124.66|0
1639393050000|2021-12-13 10:57:30|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|4124.24|0
1639393060000|2021-12-13 10:57:40|4124.19|4124.19|4124.89|4124.89|4124.89|4124.89|4124.19|4124.19|0
1639393070000|2021-12-13 10:57:50|4125.06|4125.06|4125.23|4125.23|4125.23|4125.23|4125.06|4125.06|0
1639393080000|2021-12-13 10:58:00|4124.53|4124.53|4124.38|4124.38|4124.53|4124.53|4124.38|4124.38|0
1639393140000|2021-12-13 10:59:00|4123.71|4123.71|4123.71|4123.71|4123.71|4123.71|4123.71|4123.71|0
1639393150000|2021-12-13 10:59:10|4124.06|4124.06|4124.06|4124.06|4124.06|4124.06|4124.06|4124.06|0
1639393170000|2021-12-13 10:59:30|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|4123.94|0
1639393180000|2021-12-13 10:59:40|4123.76|4123.76|4123.94|4123.94|4123.94|4123.94|4123.76|4123.76|0
1639393190000|2021-12-13 10:59:50|4123.76|4123.76|4123.44|4123.44|4123.76|4123.76|4123.44|4123.44|0
1639393200000|2021-12-13 11:00:00|4123.55|4123.55|4123.55|4123.55|4123.55|4123.55|4123.55|4123.55|0
1639393210000|2021-12-13 11:00:10|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|0
1639393260000|2021-12-13 11:01:00|4123.53|4123.53|4123.47|4123.47|4123.53|4123.53|4123.35|4123.35|0
1639393280000|2021-12-13 11:01:20|4123.12|4123.12|4122.44|4122.44|4123.12|4123.12|4122.44|4122.44|0
1639393300000|2021-12-13 11:01:40|4121.92|4121.92|4121.65|4121.65|4121.92|4121.92|4121.65|4121.65|0
1639393330000|2021-12-13 11:02:10|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|4121.83|0
1639393350000|2021-12-13 11:02:30|4122.5|4122.5|4122.99|4122.99|4122.99|4122.99|4122.5|4122.5|0
1639393380000|2021-12-13 11:03:00|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|0
1639393400000|2021-12-13 11:03:20|4122.14|4122.14|4122.14|4122.14|4122.14|4122.14|4122.14|4122.14|0
1639393450000|2021-12-13 11:04:10|4122.49|4122.49|4122.49|4122.49|4122.49|4122.49|4122.49|4122.49|0
1639393460000|2021-12-13 11:04:20|4123.17|4123.17|4123.7|4123.7|4123.7|4123.7|4123.17|4123.17|0
1639393480000|2021-12-13 11:04:40|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|4123.52|0
1639393500000|2021-12-13 11:05:00|4123.17|4123.17|4123.17|4123.17|4123.17|4123.17|4123.17|4123.17|0
1639393510000|2021-12-13 11:05:10|4123.84|4123.84|4123.84|4123.84|4123.84|4123.84|4123.84|4123.84|0
1639393540000|2021-12-13 11:05:40|4123.67|4123.67|4124.2|4124.2|4124.2|4124.2|4123.67|4123.67|0
1639393570000|2021-12-13 11:06:10|4124.55|4124.55|4124.55|4124.55|4124.55|4124.55|4124.55|4124.55|0
1639393580000|2021-12-13 11:06:20|4124.2|4124.2|4124.2|4124.2|4124.2|4124.2|4124.2|4124.2|0
1639393590000|2021-12-13 11:06:30|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|0
1639393600000|2021-12-13 11:06:40|4123.49|4123.49|4123.49|4123.49|4123.49|4123.49|4123.49|4123.49|0
1639393650000|2021-12-13 11:07:30|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|4124.02|0
1639393670000|2021-12-13 11:07:50|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|0
1639393750000|2021-12-13 11:09:10|4123.34|4123.34|4123.02|4123.02|4123.34|4123.34|4123.02|4123.02|0
1639393790000|2021-12-13 11:09:50|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|4122.32|0
1639393830000|2021-12-13 11:10:30|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|4123.02|0
1639393860000|2021-12-13 11:11:00|4123.16|4123.16|4123.16|4123.16|4123.16|4123.16|4123.16|4123.16|0
1639393870000|2021-12-13 11:11:10|4123.51|4123.51|4123.69|4123.69|4123.69|4123.69|4123.51|4123.51|0
1639393900000|2021-12-13 11:11:40|4123.54|4123.54|4123.84|4123.84|4123.84|4123.84|4123.54|4123.54|0
1639393910000|2021-12-13 11:11:50|4123.66|4123.66|4123.49|4123.49|4123.66|4123.66|4123.49|4123.49|0
1639393920000|2021-12-13 11:12:00|4123.31|4123.31|4123.16|4123.16|4123.31|4123.31|4123.16|4123.16|0
1639393930000|2021-12-13 11:12:10|4123.33|4123.33|4123.33|4123.33|4123.33|4123.33|4123.33|4123.33|0
1639393940000|2021-12-13 11:12:20|4124|4124|4125.56|4125.56|4125.56|4125.56|4124|4124|0
1639393950000|2021-12-13 11:12:30|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|0
1639393970000|2021-12-13 11:12:50|4125.94|4125.94|4126.34|4126.34|4126.34|4126.34|4125.94|4125.94|0
1639393980000|2021-12-13 11:13:00|4126.5|4126.5|4126.77|4126.77|4126.77|4126.77|4126.5|4126.5|0
1639393990000|2021-12-13 11:13:10|4127.12|4127.12|4127.12|4127.12|4127.12|4127.12|4127.12|4127.12|0
1639394010000|2021-12-13 11:13:30|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|4127.79|0
1639394020000|2021-12-13 11:13:40|4127.58|4127.58|4127.58|4127.58|4127.58|4127.58|4127.58|4127.58|0
1639394040000|2021-12-13 11:14:00|4127.93|4127.93|4128.28|4128.28|4128.28|4128.28|4127.93|4127.93|0
1639394050000|2021-12-13 11:14:10|4128.96|4128.96|4128.43|4128.43|4128.96|4128.96|4128.43|4128.43|0
1639394060000|2021-12-13 11:14:20|4128.08|4128.08|4127.73|4127.73|4128.08|4128.08|4127.73|4127.73|0
1639394090000|2021-12-13 11:14:50|4128.08|4128.08|4127.91|4127.91|4128.08|4128.08|4127.91|4127.91|0
1639394110000|2021-12-13 11:15:10|4127.38|4127.38|4127.54|4127.54|4127.54|4127.54|4127.38|4127.38|0
1639394120000|2021-12-13 11:15:20|4127.72|4127.72|4126.84|4126.84|4127.72|4127.72|4126.84|4126.84|0
1639394160000|2021-12-13 11:16:00|4126.17|4126.17|4125.99|4125.99|4126.17|4126.17|4125.99|4125.99|0
1639394170000|2021-12-13 11:16:10|4125.47|4125.47|4125.29|4125.29|4125.47|4125.47|4125.29|4125.29|0
1639394180000|2021-12-13 11:16:20|4124.61|4124.61|4124.61|4124.61|4124.61|4124.61|4124.61|4124.61|0
1639394220000|2021-12-13 11:17:00|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|4125.14|0
1639394250000|2021-12-13 11:17:30|4126.17|4126.17|4125.99|4125.99|4126.17|4126.17|4125.64|4125.64|0
1639394300000|2021-12-13 11:18:20|4126.17|4126.17|4126.34|4126.34|4126.34|4126.34|4126.17|4126.17|0
1639394320000|2021-12-13 11:18:40|4126.52|4126.52|4126.34|4126.34|4126.52|4126.52|4126.34|4126.34|0
1639394340000|2021-12-13 11:19:00|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|4126.69|0
1639394350000|2021-12-13 11:19:10|4126.87|4126.87|4125.99|4125.99|4126.87|4126.87|4125.99|4125.99|0
1639394390000|2021-12-13 11:19:50|4125.82|4125.82|4125.82|4125.82|4125.82|4125.82|4125.64|4125.64|0
1639394430000|2021-12-13 11:20:30|4125.29|4125.29|4125.29|4125.29|4125.29|4125.29|4125.29|4125.29|0
1639394460000|2021-12-13 11:21:00|4125.64|4125.64|4125.64|4125.64|4125.64|4125.64|4125.64|4125.64|0
1639394480000|2021-12-13 11:21:20|4126.14|4126.14|4127.13|4127.13|4127.13|4127.13|4125.62|4125.62|0
1639394490000|2021-12-13 11:21:30|4126.61|4126.61|4126.43|4126.43|4126.61|4126.61|4126.43|4126.43|0
1639394500000|2021-12-13 11:21:40|4126.96|4126.96|4126.78|4126.78|4127.31|4127.31|4126.78|4126.78|0
1639394530000|2021-12-13 11:22:10|4126.61|4126.61|4126.43|4126.43|4126.61|4126.61|4126.43|4126.43|0
1639394600000|2021-12-13 11:23:20|4125.73|4125.73|4124.56|4124.56|4125.73|4125.73|4124.56|4124.56|0
1639394610000|2021-12-13 11:23:30|4124.38|4124.38|4124.56|4124.56|4124.56|4124.56|4124.38|4124.38|0
1639394620000|2021-12-13 11:23:40|4124.77|4124.77|4124.82|4124.82|4124.82|4124.82|4124.77|4124.77|0
1639394650000|2021-12-13 11:24:10|4125.17|4125.17|4125.7|4125.7|4125.7|4125.7|4125.17|4125.17|0
1639394670000|2021-12-13 11:24:30|4125.34|4125.34|4125.51|4125.51|4125.51|4125.51|4125.34|4125.34|0
1639394690000|2021-12-13 11:24:50|4125.33|4125.33|4125.33|4125.33|4125.33|4125.33|4125.33|4125.33|0
1639394710000|2021-12-13 11:25:10|4125.6|4125.6|4125.4|4125.4|4125.75|4125.75|4125.4|4125.4|0
1639394720000|2021-12-13 11:25:20|4125.23|4125.23|4125.28|4125.28|4125.28|4125.28|4125.23|4125.23|0
1639394730000|2021-12-13 11:25:30|4125.33|4125.33|4125.49|4125.49|4125.49|4125.49|4125.33|4125.33|0
1639394740000|2021-12-13 11:25:40|4126.02|4126.02|4126.02|4126.02|4126.02|4126.02|4126.02|4126.02|0
1639394760000|2021-12-13 11:26:00|4126.54|4126.54|4125.79|4125.79|4126.54|4126.54|4125.79|4125.79|0
1639394770000|2021-12-13 11:26:10|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|4125.89|0
1639394780000|2021-12-13 11:26:20|4125.02|4125.02|4124.18|4124.18|4125.02|4125.02|4124.18|4124.18|0
1639394790000|2021-12-13 11:26:30|4124.03|4124.03|4123.92|4123.92|4124.03|4124.03|4123.92|4123.92|0
1639394800000|2021-12-13 11:26:40|4124.27|4124.27|4124.48|4124.48|4124.48|4124.48|4124.27|4124.27|0
1639394810000|2021-12-13 11:26:50|4124.53|4124.53|4124.48|4124.48|4124.59|4124.59|4124.48|4124.48|0
1639394820000|2021-12-13 11:27:00|4124.43|4124.43|4124.43|4124.43|4124.43|4124.43|4124.43|4124.43|0
1639394870000|2021-12-13 11:27:50|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|4124.53|0
1639394880000|2021-12-13 11:28:00|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|4124.18|0
1639394920000|2021-12-13 11:28:40|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|0
1639394940000|2021-12-13 11:29:00|4124.32|4124.32|4124.32|4124.32|4124.32|4124.32|4124.32|4124.32|0
1639394950000|2021-12-13 11:29:10|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|4124.09|0
1639394960000|2021-12-13 11:29:20|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|4124.76|0
1639394970000|2021-12-13 11:29:30|4124.62|4124.62|4124.38|4124.38|4124.91|4124.91|4124.38|4124.38|0
1639394980000|2021-12-13 11:29:40|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|4124.56|0
1639394990000|2021-12-13 11:29:50|4124.38|4124.38|4124.27|4124.27|4124.38|4124.38|4124.27|4124.27|0
1639395000000|2021-12-13 11:30:00|4123.74|4123.74|4123.92|4123.92|4123.92|4123.92|4123.74|4123.74|0
1639395010000|2021-12-13 11:30:10|4123.8|4123.8|4124.15|4124.15|4124.15|4124.15|4123.8|4123.8|0
1639395040000|2021-12-13 11:30:40|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|4123.97|0
1639395050000|2021-12-13 11:30:50|4123.8|4123.8|4123.97|4123.97|4123.97|4123.97|4123.62|4123.62|0
1639395060000|2021-12-13 11:31:00|4123.3|4123.3|4123.68|4123.68|4123.68|4123.68|4123.3|4123.3|0
1639395070000|2021-12-13 11:31:10|4123.63|4123.63|4123.58|4123.58|4123.98|4123.98|4123.58|4123.58|0
1639395080000|2021-12-13 11:31:20|4123.74|4123.74|4123.74|4123.74|4123.74|4123.74|4123.74|4123.74|0
1639395090000|2021-12-13 11:31:30|4123.63|4123.63|4123.63|4123.63|4123.63|4123.63|4123.63|4123.63|0
1639395130000|2021-12-13 11:32:10|4123.53|4123.53|4123.53|4123.53|4123.53|4123.53|4123.53|4123.53|0
1639395140000|2021-12-13 11:32:20|4123.7|4123.7|4123.88|4123.88|4123.88|4123.88|4123.7|4123.7|0
1639395150000|2021-12-13 11:32:30|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|4123.7|0
1639395160000|2021-12-13 11:32:40|4123.53|4123.53|4123.53|4123.53|4123.53|4123.53|4123.53|4123.53|0
1639395190000|2021-12-13 11:33:10|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|4123.58|0
1639395240000|2021-12-13 11:34:00|4122.7|4122.7|4122.54|4122.54|4122.7|4122.7|4122.54|4122.54|0
1639395250000|2021-12-13 11:34:10|4122.38|4122.38|4123.08|4123.08|4123.08|4123.08|4122.03|4122.03|0
1639395260000|2021-12-13 11:34:20|4121.85|4121.85|4122.03|4122.03|4122.03|4122.03|4121.85|4121.85|0
1639395290000|2021-12-13 11:34:50|4121.68|4121.68|4121.68|4121.68|4121.85|4121.85|4121.68|4121.68|0
1639395300000|2021-12-13 11:35:00|4121.44|4121.44|4121.44|4121.44|4121.44|4121.44|4121.44|4121.44|0
1639395310000|2021-12-13 11:35:10|4121.97|4121.97|4121.97|4121.97|4121.97|4121.97|4121.97|4121.97|0
1639395320000|2021-12-13 11:35:20|4122.21|4122.21|4122.44|4122.44|4122.44|4122.44|4122.21|4122.21|0
1639395330000|2021-12-13 11:35:30|4122.97|4122.97|4122.97|4122.97|4122.97|4122.97|4122.97|4122.97|0
1639395340000|2021-12-13 11:35:40|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|4123.08|0
1639395350000|2021-12-13 11:35:50|4122.73|4122.73|4122.73|4122.73|4122.73|4122.73|4122.73|4122.73|0
1639395370000|2021-12-13 11:36:10|4122.06|4122.06|4121.89|4121.89|4122.06|4122.06|4121.89|4121.89|0
1639395390000|2021-12-13 11:36:30|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|4121.54|0
1639395410000|2021-12-13 11:36:50|4121.89|4121.89|4122.42|4122.42|4122.42|4122.42|4121.89|4121.89|0
1639395440000|2021-12-13 11:37:20|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|0
1639395450000|2021-12-13 11:37:30|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|4121.89|0
1639395470000|2021-12-13 11:37:50|4121.02|4121.02|4120.51|4120.51|4121.02|4121.02|4119.31|4119.31|0
1639395480000|2021-12-13 11:38:00|4120.86|4120.86|4122.05|4122.05|4122.73|4122.73|4120.86|4120.86|0
1639395510000|2021-12-13 11:38:30|4122.75|4122.75|4122.6|4122.6|4122.75|4122.75|4122.6|4122.6|0
1639395540000|2021-12-13 11:39:00|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|0
1639395550000|2021-12-13 11:39:10|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|4122.25|4122.25|0
1639395560000|2021-12-13 11:39:20|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|4122.25|0
1639395570000|2021-12-13 11:39:30|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|0
1639395590000|2021-12-13 11:39:50|4121.9|4121.9|4121.9|4121.9|4121.9|4121.9|4121.9|4121.9|0
1639395600000|2021-12-13 11:40:00|4122.07|4122.07|4121.9|4121.9|4122.07|4122.07|4121.9|4121.9|0
1639395610000|2021-12-13 11:40:10|4121.23|4121.23|4121.9|4121.9|4121.9|4121.9|4121.23|4121.23|0
1639395620000|2021-12-13 11:40:20|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|4122.08|0
1639395630000|2021-12-13 11:40:30|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|4122.43|0
1639395670000|2021-12-13 11:41:10|4122.6|4122.6|4123.28|4123.28|4123.28|4123.28|4122.6|4122.6|0
1639395680000|2021-12-13 11:41:20|4123.65|4123.65|4123.65|4123.65|4123.65|4123.65|4123.65|4123.65|0
1639395740000|2021-12-13 11:42:20|4122.97|4122.97|4122.97|4122.97|4122.97|4122.97|4122.97|4122.97|0
1639395770000|2021-12-13 11:42:50|4122.82|4122.82|4122.47|4122.47|4122.82|4122.82|4122.47|4122.47|0
1639395780000|2021-12-13 11:43:00|4122.62|4122.62|4122.62|4122.62|4122.62|4122.62|4122.62|4122.62|0
1639395790000|2021-12-13 11:43:10|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|0
1639395810000|2021-12-13 11:43:30|4123.12|4123.12|4122.95|4122.95|4123.47|4123.47|4122.95|4122.95|0
1639395820000|2021-12-13 11:43:40|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|4123.3|0
1639395850000|2021-12-13 11:44:10|4124|4124|4124|4124|4124|4124|4124|4124|0
1639395870000|2021-12-13 11:44:30|4123.71|4123.71|4123.71|4123.71|4123.71|4123.71|4123.71|4123.71|0
1639395880000|2021-12-13 11:44:40|4124.06|4124.06|4123.87|4123.87|4124.22|4124.22|4123.87|4123.87|0
1639395900000|2021-12-13 11:45:00|4123.76|4123.76|4123.76|4123.76|4123.76|4123.76|4123.76|4123.76|0
1639395910000|2021-12-13 11:45:10|4123.24|4123.24|4123.24|4123.24|4123.24|4123.24|4123.24|4123.24|0
1639395940000|2021-12-13 11:45:40|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|0
1639395980000|2021-12-13 11:46:20|4122.33|4122.33|4122.21|4122.21|4122.33|4122.33|4122.21|4122.21|0
1639396000000|2021-12-13 11:46:40|4121.86|4121.86|4121.86|4121.86|4121.86|4121.86|4121.86|4121.86|0
1639396040000|2021-12-13 11:47:20|4122.74|4122.74|4122.62|4122.62|4122.74|4122.74|4122.62|4122.62|0
1639396060000|2021-12-13 11:47:40|4122.09|4122.09|4121.92|4121.92|4122.09|4122.09|4121.92|4121.92|0
1639396070000|2021-12-13 11:47:50|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|4121.74|0
1639396100000|2021-12-13 11:48:20|4122.09|4122.09|4122.09|4122.09|4122.09|4122.09|4122.09|4122.09|0
1639396110000|2021-12-13 11:48:30|4122.44|4122.44|4122.44|4122.44|4122.44|4122.44|4122.44|4122.44|0
1639396130000|2021-12-13 11:48:50|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|4122.28|0
1639396140000|2021-12-13 11:49:00|4121.76|4121.76|4121.76|4121.76|4121.76|4121.76|4121.76|4121.76|0
1639396190000|2021-12-13 11:49:50|4121.93|4121.93|4121.58|4121.58|4121.93|4121.93|4121.58|4121.58|0
1639396210000|2021-12-13 11:50:10|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|4122.79|0
1639396230000|2021-12-13 11:50:30|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|4123.14|0
1639396260000|2021-12-13 11:51:00|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|4123.25|0
1639396310000|2021-12-13 11:51:50|4122.55|4122.55|4120.1|4120.1|4122.55|4122.55|4120.1|4120.1|0
1639396320000|2021-12-13 11:52:00|4120.45|4120.45|4120.8|4120.8|4120.8|4120.8|4120.45|4120.45|0
1639396330000|2021-12-13 11:52:10|4121.15|4121.15|4121.15|4121.15|4121.15|4121.15|4121.15|4121.15|0
1639396340000|2021-12-13 11:52:20|4121.5|4121.5|4121.5|4121.5|4121.5|4121.5|4121.5|4121.5|0
1639396400000|2021-12-13 11:53:20|4121.15|4121.15|4120.8|4120.8|4121.15|4121.15|4120.62|4120.62|0
1639396410000|2021-12-13 11:53:30|4120.97|4120.97|4120.97|4120.97|4120.97|4120.97|4120.97|4120.97|0
1639396420000|2021-12-13 11:53:40|4121.85|4121.85|4122.2|4122.2|4122.2|4122.2|4121.85|4121.85|0
1639396430000|2021-12-13 11:53:50|4121.68|4121.68|4121.68|4121.68|4121.68|4121.68|4121.68|4121.68|0
1639396440000|2021-12-13 11:54:00|4122.2|4122.2|4122.2|4122.2|4122.2|4122.2|4122.2|4122.2|0
1639396470000|2021-12-13 11:54:30|4122.55|4122.55|4123.08|4123.08|4123.08|4123.08|4122.55|4122.55|0
1639396480000|2021-12-13 11:54:40|4121.68|4121.68|4121.68|4121.68|4121.68|4121.68|4121.68|4121.68|0
1639396500000|2021-12-13 11:55:00|4122.38|4122.38|4122.38|4122.38|4122.38|4122.38|4122.38|4122.38|0
1639396520000|2021-12-13 11:55:20|4122.14|4122.14|4122.43|4122.43|4122.43|4122.43|4122.14|4122.14|0
1639396530000|2021-12-13 11:55:30|4122.61|4122.61|4122.79|4122.79|4122.79|4122.79|4122.61|4122.61|0
1639396560000|2021-12-13 11:56:00|4123.1|4123.1|4122.93|4122.93|4123.1|4123.1|4122.93|4122.93|0
1639396570000|2021-12-13 11:56:10|4123.28|4123.28|4123.1|4123.1|4123.28|4123.28|4123.1|4123.1|0
1639396580000|2021-12-13 11:56:20|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|4122.58|0
1639396620000|2021-12-13 11:57:00|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|4122.05|0
1639396640000|2021-12-13 11:57:20|4122.22|4122.22|4123.58|4123.58|4123.58|4123.58|4122.22|4122.22|0
1639396720000|2021-12-13 11:58:40|4123.79|4123.79|4123.94|4123.94|4123.94|4123.94|4123.79|4123.79|0
1639396760000|2021-12-13 11:59:20|4123.42|4123.42|4123.42|4123.42|4123.42|4123.42|4123.42|4123.42|0
1639396770000|2021-12-13 11:59:30|4124.77|4124.77|4124.77|4124.77|4124.77|4124.77|4124.77|4124.77|0
1639396780000|2021-12-13 11:59:40|4125.12|4125.12|4125.82|4125.82|4125.82|4125.82|4125.12|4125.12|0
1639396800000|2021-12-13 12:00:00|4125.47|4125.47|4122.26|4122.26|4125.47|4125.47|4122.26|4122.26|0
1639396820000|2021-12-13 12:00:20|4123.14|4123.14|4122.44|4122.44|4123.14|4123.14|4122.44|4122.44|0
1639396860000|2021-12-13 12:01:00|4121.91|4121.91|4121.91|4121.91|4121.91|4121.91|4121.91|4121.91|0
1639396880000|2021-12-13 12:01:20|4121.73|4121.73|4121.56|4121.56|4121.73|4121.73|4121.56|4121.56|0
1639396900000|2021-12-13 12:01:40|4122.09|4122.09|4121.73|4121.73|4122.09|4122.09|4121.73|4121.73|0
1639396920000|2021-12-13 12:02:00|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|4122.26|0
1639396940000|2021-12-13 12:02:20|4122|4122|4121.65|4121.65|4122|4122|4120.77|4120.77|0
1639396960000|2021-12-13 12:02:40|4121.3|4121.3|4121.3|4121.3|4121.3|4121.3|4121.3|4121.3|0
1639396980000|2021-12-13 12:03:00|4120.59|4120.59|4120.42|4120.42|4120.59|4120.59|4120.42|4120.42|0
1639397000000|2021-12-13 12:03:20|4120.77|4120.77|4120.77|4120.77|4120.77|4120.77|4120.77|4120.77|0
1639397040000|2021-12-13 12:04:00|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|4120.42|0
1639397050000|2021-12-13 12:04:10|4119.07|4119.07|4118.96|4118.96|4119.07|4119.07|4118.96|4118.96|0
1639397140000|2021-12-13 12:05:40|4118.61|4118.61|4118.61|4118.61|4118.61|4118.61|4118.61|4118.61|0
1639397160000|2021-12-13 12:06:00|4118.96|4118.96|4118.96|4118.96|4118.96|4118.96|4118.96|4118.96|0
1639397190000|2021-12-13 12:06:30|4119.64|4119.64|4119.64|4119.64|4119.64|4119.64|4119.64|4119.64|0
1639397200000|2021-12-13 12:06:40|4119.29|4119.29|4119.29|4119.29|4119.29|4119.29|4119.29|4119.29|0
1639397220000|2021-12-13 12:07:00|4118.94|4118.94|4118.94|4118.94|4118.94|4118.94|4118.94|4118.94|0
1639397240000|2021-12-13 12:07:20|4119.11|4119.11|4119.11|4119.11|4119.11|4119.11|4119.11|4119.11|0
1639397250000|2021-12-13 12:07:30|4118.94|4118.94|4118.94|4118.94|4118.94|4118.94|4118.94|4118.94|0
1639397270000|2021-12-13 12:07:50|4118.26|4118.26|4118.26|4118.26|4118.26|4118.26|4118.26|4118.26|0
1639397340000|2021-12-13 12:09:00|4118.14|4118.14|4117.97|4117.97|4118.14|4118.14|4117.97|4117.97|0
1639397350000|2021-12-13 12:09:10|4117.27|4117.27|4117.27|4117.27|4117.97|4117.97|4117.27|4117.27|0
1639397370000|2021-12-13 12:09:30|4117.44|4117.44|4117.44|4117.44|4117.44|4117.44|4117.44|4117.44|0
1639397380000|2021-12-13 12:09:40|4117.09|4117.09|4117.09|4117.09|4117.09|4117.09|4117.09|4117.09|0
1639397390000|2021-12-13 12:09:50|4116.21|4116.21|4116.57|4116.57|4116.57|4116.57|4116.21|4116.21|0
1639397400000|2021-12-13 12:10:00|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|4115.89|0
1639397440000|2021-12-13 12:10:40|4116.59|4116.59|4116.59|4116.59|4116.59|4116.59|4116.59|4116.59|0
1639397470000|2021-12-13 12:11:10|4116.77|4116.77|4116.77|4116.77|4116.77|4116.77|4116.77|4116.77|0
1639397490000|2021-12-13 12:11:30|4116.24|4116.24|4116.01|4116.01|4116.24|4116.24|4116.01|4116.01|0
1639397510000|2021-12-13 12:11:50|4116.88|4116.88|4116.53|4116.53|4116.88|4116.88|4116.53|4116.53|0
1639397540000|2021-12-13 12:12:20|4115.86|4115.86|4115.47|4115.47|4115.86|4115.86|4115.47|4115.47|0
1639397560000|2021-12-13 12:12:40|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|4115.32|0
1639397590000|2021-12-13 12:13:10|4115.85|4115.85|4116.73|4116.73|4116.73|4116.73|4115.85|4115.85|0
1639397600000|2021-12-13 12:13:20|4116.58|4116.58|4116.58|4116.58|4116.58|4116.58|4116.4|4116.4|0
1639397680000|2021-12-13 12:14:40|4116.16|4116.16|4116.16|4116.16|4116.16|4116.16|4116.16|4116.16|0
1639397700000|2021-12-13 12:15:00|4116.33|4116.33|4117.15|4117.15|4117.15|4117.15|4116.33|4116.33|0
1639397710000|2021-12-13 12:15:10|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|4117.83|0
1639397730000|2021-12-13 12:15:30|4118.09|4118.09|4118.2|4118.2|4118.2|4118.2|4118.09|4118.09|0
1639397740000|2021-12-13 12:15:40|4118.35|4118.35|4118.35|4118.35|4118.35|4118.35|4118.35|4118.35|0
1639397760000|2021-12-13 12:16:00|4118.3|4118.3|4117.42|4117.42|4118.3|4118.3|4117.25|4117.25|0
1639397800000|2021-12-13 12:16:40|4117.19|4117.19|4117.04|4117.04|4117.19|4117.19|4117.04|4117.04|0
1639397850000|2021-12-13 12:17:30|4117.1|4117.1|4117.1|4117.1|4117.1|4117.1|4117.1|4117.1|0
1639397870000|2021-12-13 12:17:50|4116.98|4116.98|4116.98|4116.98|4116.98|4116.98|4116.98|4116.98|0
1639397900000|2021-12-13 12:18:20|4116.3|4116.3|4116.3|4116.3|4116.3|4116.3|4116.3|4116.3|0
1639397920000|2021-12-13 12:18:40|4115.6|4115.6|4115.78|4115.78|4115.78|4115.78|4115.6|4115.6|0
1639397950000|2021-12-13 12:19:10|4115.92|4115.92|4115.92|4115.92|4115.92|4115.92|4115.92|4115.92|0
1639398000000|2021-12-13 12:20:00|4115.4|4115.4|4115.4|4115.4|4115.4|4115.4|4115.4|4115.4|0
1639398120000|2021-12-13 12:22:00|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|4116.07|0
1639398130000|2021-12-13 12:22:10|4116.23|4116.23|4116.23|4116.23|4116.23|4116.23|4116.23|4116.23|0
1639398140000|2021-12-13 12:22:20|4116.18|4116.18|4116.18|4116.18|4116.18|4116.18|4116.18|4116.18|0
1639398260000|2021-12-13 12:24:20|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|0
1639398290000|2021-12-13 12:24:50|4116.3|4116.3|4116.3|4116.3|4116.3|4116.3|4116.3|4116.3|0
1639398310000|2021-12-13 12:25:10|4116.42|4116.42|4116.7|4116.7|4116.7|4116.7|4116.24|4116.24|0
1639398320000|2021-12-13 12:25:20|4116.87|4116.87|4116.87|4116.87|4116.87|4116.87|4116.87|4116.87|0
1639398350000|2021-12-13 12:25:50|4116.77|4116.77|4116.99|4116.99|4116.99|4116.99|4116.77|4116.77|0
1639398360000|2021-12-13 12:26:00|4117.17|4117.17|4117.17|4117.17|4117.17|4117.17|4117.17|4117.17|0
1639398380000|2021-12-13 12:26:20|4116.47|4116.47|4116.47|4116.47|4116.47|4116.47|4116.47|4116.47|0
1639398440000|2021-12-13 12:27:20|4116.29|4116.29|4116.29|4116.29|4116.29|4116.29|4116.29|4116.29|0
1639398480000|2021-12-13 12:28:00|4116.44|4116.44|4116.44|4116.44|4116.44|4116.44|4116.44|4116.44|0
1639398530000|2021-12-13 12:28:50|4116.09|4116.09|4115.79|4115.79|4116.09|4116.09|4115.79|4115.79|0
1639398540000|2021-12-13 12:29:00|4115.91|4115.91|4115.24|4115.24|4115.91|4115.91|4115.24|4115.24|0
1639398550000|2021-12-13 12:29:10|4114.71|4114.71|4114.71|4114.71|4114.71|4114.71|4114.71|4114.71|0
1639398560000|2021-12-13 12:29:20|4115.24|4115.24|4115.35|4115.35|4115.47|4115.47|4115.24|4115.24|0
1639398570000|2021-12-13 12:29:30|4115.59|4115.59|4115.59|4115.59|4115.59|4115.59|4115.59|4115.59|0
1639398590000|2021-12-13 12:29:50|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|4115.24|0
1639398600000|2021-12-13 12:30:00|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|4115.36|0
1639398630000|2021-12-13 12:30:30|4115.53|4115.53|4115.53|4115.53|4115.53|4115.53|4115.53|4115.53|0
1639398640000|2021-12-13 12:30:40|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|0
1639398650000|2021-12-13 12:30:50|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|4115.27|0
1639398730000|2021-12-13 12:32:10|4116.32|4116.32|4116.49|4116.49|4116.49|4116.49|4116.32|4116.32|0
1639398740000|2021-12-13 12:32:20|4116.35|4116.35|4116.35|4116.35|4116.35|4116.35|4116.35|4116.35|0
1639398760000|2021-12-13 12:32:40|4116|4116|4116.17|4116.17|4116.17|4116.17|4116|4116|0
1639398840000|2021-12-13 12:34:00|4116|4116|4116|4116|4116|4116|4116|4116|0
1639398850000|2021-12-13 12:34:10|4116.14|4116.14|4116.14|4116.14|4116.14|4116.14|4116.14|4116.14|0
1639398870000|2021-12-13 12:34:30|4116.82|4116.82|4116.82|4116.82|4116.82|4116.82|4116.82|4116.82|0
1639398880000|2021-12-13 12:34:40|4116.29|4116.29|4116.29|4116.29|4116.29|4116.29|4116.29|4116.29|0
1639398920000|2021-12-13 12:35:20|4115.77|4115.77|4115.66|4115.66|4115.77|4115.77|4115.66|4115.66|0
1639398930000|2021-12-13 12:35:30|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|0
1639398950000|2021-12-13 12:35:50|4115.64|4115.64|4115.64|4115.64|4115.64|4115.64|4115.64|4115.64|0
1639398960000|2021-12-13 12:36:00|4115.76|4115.76|4115.91|4115.91|4115.91|4115.91|4115.76|4115.76|0
1639398970000|2021-12-13 12:36:10|4116.26|4116.26|4116.26|4116.26|4116.26|4116.26|4116.26|4116.26|0
1639398980000|2021-12-13 12:36:20|4116.43|4116.43|4116.43|4116.43|4116.43|4116.43|4116.43|4116.43|0
1639399070000|2021-12-13 12:37:50|4116.55|4116.55|4116.55|4116.55|4116.55|4116.55|4116.55|4116.55|0
1639399080000|2021-12-13 12:38:00|4116.03|4116.03|4114.97|4114.97|4116.03|4116.03|4114.97|4114.97|0
1639399090000|2021-12-13 12:38:10|4114.45|4114.45|4114.45|4114.45|4114.45|4114.45|4113.92|4113.92|0
1639399100000|2021-12-13 12:38:20|4113.4|4113.4|4113.22|4113.22|4113.57|4113.57|4112.87|4112.87|0
1639399110000|2021-12-13 12:38:30|4112.69|4112.69|4111.94|4111.94|4112.69|4112.69|4111.94|4111.94|0
1639399120000|2021-12-13 12:38:40|4111.06|4111.06|4111.58|4111.58|4111.58|4111.58|4111.06|4111.06|0
1639399140000|2021-12-13 12:39:00|4111.23|4111.23|4111.58|4111.58|4111.94|4111.94|4111.06|4111.06|0
1639399150000|2021-12-13 12:39:10|4110.91|4110.91|4111.44|4111.44|4111.44|4111.44|4110.91|4110.91|0
1639399160000|2021-12-13 12:39:20|4111.67|4111.67|4111.67|4111.67|4111.67|4111.67|4111.67|4111.67|0
1639399170000|2021-12-13 12:39:30|4112.2|4112.2|4111.67|4111.67|4112.55|4112.55|4111.49|4111.49|0
1639399180000|2021-12-13 12:39:40|4112.37|4112.37|4112.02|4112.02|4112.37|4112.37|4111.67|4111.67|0
1639399190000|2021-12-13 12:39:50|4111.9|4111.9|4111.9|4111.9|4111.9|4111.9|4111.9|4111.9|0
1639399260000|2021-12-13 12:41:00|4111.73|4111.73|4111.55|4111.55|4111.73|4111.73|4111.55|4111.55|0
1639399280000|2021-12-13 12:41:20|4111.03|4111.03|4111.55|4111.55|4111.9|4111.9|4111.03|4111.03|0
1639399380000|2021-12-13 12:43:00|4111.9|4111.9|4112.6|4112.6|4112.6|4112.6|4111.9|4111.9|0
1639399390000|2021-12-13 12:43:10|4112.25|4112.25|4112.25|4112.25|4112.25|4112.25|4112.25|4112.25|0
1639399400000|2021-12-13 12:43:20|4112.6|4112.6|4112.6|4112.6|4112.6|4112.6|4112.6|4112.6|0
1639399410000|2021-12-13 12:43:30|4113.13|4113.13|4112.96|4112.96|4113.66|4113.66|4112.96|4112.96|0
1639399450000|2021-12-13 12:44:10|4113.63|4113.63|4113.63|4113.63|4113.63|4113.63|4113.63|4113.63|0
1639399480000|2021-12-13 12:44:40|4113.79|4113.79|4113.79|4113.79|4113.79|4113.79|4113.79|4113.79|0
1639399490000|2021-12-13 12:44:50|4115.02|4115.02|4115.37|4115.37|4115.37|4115.37|4115.02|4115.02|0
1639399500000|2021-12-13 12:45:00|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|4116.05|0
1639399540000|2021-12-13 12:45:40|4116.17|4116.17|4115.46|4115.46|4116.17|4116.17|4115.46|4115.46|0
1639399560000|2021-12-13 12:46:00|4115.58|4115.58|4115.58|4115.58|4115.58|4115.58|4115.58|4115.58|0
1639399620000|2021-12-13 12:47:00|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|0
1639399630000|2021-12-13 12:47:10|4114.53|4114.53|4114.53|4114.53|4114.53|4114.53|4114.53|4114.53|0
1639399640000|2021-12-13 12:47:20|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|4115.06|0
1639399660000|2021-12-13 12:47:40|4115.41|4115.41|4114.71|4114.71|4115.41|4115.41|4114.35|4114.35|0
1639399690000|2021-12-13 12:48:10|4114.59|4114.59|4114.59|4114.59|4114.59|4114.59|4114.59|4114.59|0
1639399710000|2021-12-13 12:48:30|4114.44|4114.44|4113.39|4113.39|4114.44|4114.44|4113.39|4113.39|0
1639399720000|2021-12-13 12:48:40|4114.26|4114.26|4113.74|4113.74|4114.26|4114.26|4113.74|4113.74|0
1639399730000|2021-12-13 12:48:50|4113.91|4113.91|4113.91|4113.91|4113.91|4113.91|4113.91|4113.91|0
1639399750000|2021-12-13 12:49:10|4114.09|4114.09|4114.78|4114.78|4114.78|4114.78|4114.09|4114.09|0
1639399770000|2021-12-13 12:49:30|4114.62|4114.62|4114.62|4114.62|4114.62|4114.62|4114.62|4114.62|0
1639399790000|2021-12-13 12:49:50|4114.26|4114.26|4114.26|4114.26|4114.26|4114.26|4114.26|4114.26|0
1639399870000|2021-12-13 12:51:10|4113.74|4113.74|4113.74|4113.74|4113.74|4113.74|4113.74|4113.74|0
1639399880000|2021-12-13 12:51:20|4113.39|4113.39|4113.21|4113.21|4113.39|4113.39|4113.21|4113.21|0
1639399920000|2021-12-13 12:52:00|4112.86|4112.86|4112.69|4112.69|4112.86|4112.86|4112.69|4112.69|0
1639399950000|2021-12-13 12:52:30|4112.86|4112.86|4112.86|4112.86|4112.86|4112.86|4112.86|4112.86|0
1639399960000|2021-12-13 12:52:40|4112.34|4112.34|4112.34|4112.34|4112.34|4112.34|4112.34|4112.34|0
1639399980000|2021-12-13 12:53:00|4111.66|4111.66|4111.66|4111.66|4111.66|4111.66|4111.66|4111.66|0
1639400020000|2021-12-13 12:53:40|4112.36|4112.36|4112.36|4112.36|4112.36|4112.36|4112.36|4112.36|0
1639400030000|2021-12-13 12:53:50|4112.19|4112.19|4112.19|4112.19|4112.19|4112.19|4112.19|4112.19|0
1639400070000|2021-12-13 12:54:30|4112.54|4112.54|4112.71|4112.71|4112.71|4112.71|4112.54|4112.54|0
1639400080000|2021-12-13 12:54:40|4112.88|4112.88|4112.52|4112.52|4112.88|4112.88|4112.52|4112.52|0
1639400110000|2021-12-13 12:55:10|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|0
1639400120000|2021-12-13 12:55:20|4112.88|4112.88|4112.7|4112.7|4113.05|4113.05|4112.7|4112.7|0
1639400140000|2021-12-13 12:55:40|4112.52|4112.52|4112.52|4112.52|4112.52|4112.52|4112.52|4112.52|0
1639400150000|2021-12-13 12:55:50|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|4112.35|0
1639400160000|2021-12-13 12:56:00|4112.14|4112.14|4112.14|4112.14|4112.14|4112.14|4112.14|4112.14|0
1639400180000|2021-12-13 12:56:20|4112.81|4112.81|4112.81|4112.81|4112.81|4112.81|4112.81|4112.81|0
1639400190000|2021-12-13 12:56:30|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|4112.7|0
1639400200000|2021-12-13 12:56:40|4112.87|4112.87|4113.4|4113.4|4113.4|4113.4|4112.87|4112.87|0
1639400230000|2021-12-13 12:57:10|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|4113.92|0
1639400250000|2021-12-13 12:57:30|4114.1|4114.1|4114.1|4114.1|4114.1|4114.1|4114.1|4114.1|0
1639400280000|2021-12-13 12:58:00|4114.28|4114.28|4114.28|4114.28|4114.28|4114.28|4114.28|4114.28|0
1639400370000|2021-12-13 12:59:30|4114.13|4114.13|4113.13|4113.13|4114.13|4114.13|4113.13|4113.13|0
1639400390000|2021-12-13 12:59:50|4113.28|4113.28|4113.43|4113.43|4113.43|4113.43|4113.28|4113.28|0
1639400400000|2021-12-13 13:00:00|4113.25|4113.25|4113.91|4113.91|4113.91|4113.91|4113.25|4113.25|0
1639400420000|2021-12-13 13:00:20|4114.44|4114.44|4114.26|4114.26|4114.44|4114.44|4114.26|4114.26|0
1639400430000|2021-12-13 13:00:30|4114.09|4114.09|4113.56|4113.56|4114.09|4114.09|4113.56|4113.56|0
1639400460000|2021-12-13 13:01:00|4113.39|4113.39|4113.39|4113.39|4113.39|4113.39|4113.39|4113.39|0
1639400520000|2021-12-13 13:02:00|4113.53|4113.53|4113.88|4113.88|4114.24|4114.24|4113.53|4113.53|0
1639400540000|2021-12-13 13:02:20|4113.72|4113.72|4113.37|4113.37|4113.72|4113.72|4113.37|4113.37|0
1639400550000|2021-12-13 13:02:30|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|4113.52|0
1639400590000|2021-12-13 13:03:10|4113.69|4113.69|4114.04|4114.04|4114.04|4114.04|4113.69|4113.69|0
1639400600000|2021-12-13 13:03:20|4113.34|4113.34|4113.69|4113.69|4113.69|4113.69|4113.34|4113.34|0
1639400630000|2021-12-13 13:03:50|4113.17|4113.17|4113.27|4113.27|4113.27|4113.27|4113.17|4113.17|0
1639400680000|2021-12-13 13:04:40|4112.57|4112.57|4111.87|4111.87|4112.57|4112.57|4111.87|4111.87|0
1639400690000|2021-12-13 13:04:50|4110.52|4110.52|4111.54|4111.54|4111.54|4111.54|4110.52|4110.52|0
1639400700000|2021-12-13 13:05:00|4112.07|4112.07|4112.07|4112.07|4112.07|4112.07|4112.07|4112.07|0
1639400720000|2021-12-13 13:05:20|4112.23|4112.23|4112.34|4112.34|4112.34|4112.34|4112.23|4112.23|0
1639400750000|2021-12-13 13:05:50|4112.29|4112.29|4112.39|4112.39|4112.39|4112.39|4112.29|4112.29|0
1639400770000|2021-12-13 13:06:10|4112.04|4112.04|4112.39|4112.39|4112.39|4112.39|4112.04|4112.04|0
1639400780000|2021-12-13 13:06:20|4112.57|4112.57|4112.57|4112.57|4112.57|4112.57|4112.57|4112.57|0
1639400800000|2021-12-13 13:06:40|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|4112.92|0
1639400850000|2021-12-13 13:07:30|4112.74|4112.74|4112.39|4112.39|4112.74|4112.74|4112.39|4112.39|0
1639400870000|2021-12-13 13:07:50|4112.92|4112.92|4113.15|4113.15|4113.27|4113.27|4112.92|4112.92|0
1639400910000|2021-12-13 13:08:30|4113.27|4113.27|4113.27|4113.27|4113.27|4113.27|4113.27|4113.27|0
1639400940000|2021-12-13 13:09:00|4113.09|4113.09|4113.09|4113.09|4113.09|4113.09|4113.09|4113.09|0
1639400950000|2021-12-13 13:09:10|4113.77|4113.77|4113.77|4113.77|4113.77|4113.77|4113.77|4113.77|0
1639400960000|2021-12-13 13:09:20|4114.44|4114.44|4114.44|4114.44|4114.44|4114.44|4114.44|4114.44|0
1639400980000|2021-12-13 13:09:40|4114.8|4114.8|4114.8|4114.8|4114.8|4114.8|4114.8|4114.8|0
1639401000000|2021-12-13 13:10:00|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|0
1639401050000|2021-12-13 13:10:50|4115.22|4115.22|4115.22|4115.22|4115.22|4115.22|4115.22|4115.22|0
1639401080000|2021-12-13 13:11:20|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|0
1639401100000|2021-12-13 13:11:40|4115.57|4115.57|4115.33|4115.33|4115.57|4115.57|4115.33|4115.33|0
1639401120000|2021-12-13 13:12:00|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|4115.21|0
1639401130000|2021-12-13 13:12:10|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|0
1639401170000|2021-12-13 13:12:50|4114.77|4114.77|4114.77|4114.77|4114.77|4114.77|4114.77|4114.77|0
1639401200000|2021-12-13 13:13:20|4114.95|4114.95|4116.15|4116.15|4116.15|4116.15|4114.95|4114.95|0
1639401230000|2021-12-13 13:13:50|4116.83|4116.83|4116.83|4116.83|4116.83|4116.83|4116.83|4116.83|0
1639401240000|2021-12-13 13:14:00|4116.65|4116.65|4115.98|4115.98|4116.65|4116.65|4115.98|4115.98|0
1639401260000|2021-12-13 13:14:20|4115.83|4115.83|4115.83|4115.83|4115.83|4115.83|4115.83|4115.83|0
1639401280000|2021-12-13 13:14:40|4116.18|4116.18|4117.06|4117.06|4117.06|4117.06|4116.18|4116.18|0
1639401290000|2021-12-13 13:14:50|4117.73|4117.73|4118.78|4118.78|4118.78|4118.78|4117.73|4117.73|0
1639401310000|2021-12-13 13:15:10|4120.01|4120.01|4120.01|4120.01|4120.01|4120.01|4120.01|4120.01|0
1639401320000|2021-12-13 13:15:20|4119.31|4119.31|4118.46|4118.46|4119.31|4119.31|4118.46|4118.46|0
1639401370000|2021-12-13 13:16:10|4118.11|4118.11|4117.76|4117.76|4118.11|4118.11|4117.76|4117.76|0
1639401430000|2021-12-13 13:17:10|4117.06|4117.06|4117.06|4117.06|4117.06|4117.06|4117.06|4117.06|0
1639401440000|2021-12-13 13:17:20|4116.95|4116.95|4116.74|4116.74|4116.95|4116.95|4116.74|4116.74|0
1639401450000|2021-12-13 13:17:30|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|4116.53|0
1639401490000|2021-12-13 13:18:10|4116.18|4116.18|4116|4116|4116.18|4116.18|4116|4116|0
1639401550000|2021-12-13 13:19:10|4116.12|4116.12|4116.12|4116.12|4116.12|4116.12|4116.12|4116.12|0
1639401560000|2021-12-13 13:19:20|4115.91|4115.91|4115.91|4115.91|4115.91|4115.91|4115.91|4115.91|0
1639401600000|2021-12-13 13:20:00|4116.08|4116.08|4116.08|4116.08|4116.08|4116.08|4116.08|4116.08|0
1639401620000|2021-12-13 13:20:20|4115.92|4115.92|4115.57|4115.57|4115.92|4115.92|4115.57|4115.57|0
1639401690000|2021-12-13 13:21:30|4114.52|4114.52|4114.52|4114.52|4114.52|4114.52|4114.52|4114.52|0
1639401720000|2021-12-13 13:22:00|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|4114.69|0
1639401740000|2021-12-13 13:22:20|4114.87|4114.87|4114.87|4114.87|4114.87|4114.87|4114.87|4114.87|0
1639401770000|2021-12-13 13:22:50|4114.19|4114.19|4114.19|4114.19|4114.19|4114.19|4114.19|4114.19|0
1639401820000|2021-12-13 13:23:40|4113.49|4113.49|4113.49|4113.49|4113.49|4113.49|4113.49|4113.49|0
1639401910000|2021-12-13 13:25:10|4114.37|4114.37|4114.37|4114.37|4114.37|4114.37|4114.37|4114.37|0
1639401950000|2021-12-13 13:25:50|4114.54|4114.54|4114.54|4114.54|4114.54|4114.54|4114.54|4114.54|0
1639401960000|2021-12-13 13:26:00|4115.75|4115.75|4118.23|4118.23|4118.23|4118.23|4115.75|4115.75|0
1639401970000|2021-12-13 13:26:10|4118.05|4118.05|4118|4118|4118.05|4118.05|4117.88|4117.88|0
1639401990000|2021-12-13 13:26:30|4117.32|4117.32|4117.14|4117.14|4117.32|4117.32|4117.14|4117.14|0
1639402040000|2021-12-13 13:27:20|4117.31|4117.31|4117.31|4117.31|4117.31|4117.31|4117.31|4117.31|0
1639402080000|2021-12-13 13:28:00|4117.66|4117.66|4117.66|4117.66|4117.66|4117.66|4117.66|4117.66|0
1639402110000|2021-12-13 13:28:30|4117.61|4117.61|4116.8|4116.8|4117.61|4117.61|4116.8|4116.8|0
1639402140000|2021-12-13 13:29:00|4117.32|4117.32|4117.32|4117.32|4117.32|4117.32|4117.32|4117.32|0
1639402170000|2021-12-13 13:29:30|4117.64|4117.64|4117.64|4117.64|4117.64|4117.64|4117.64|4117.64|0
1639402180000|2021-12-13 13:29:40|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|4117.8|0
1639402190000|2021-12-13 13:29:50|4118.11|4118.11|4118.17|4118.17|4118.17|4118.17|4118.11|4118.11|0
1639402200000|2021-12-13 13:30:00|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|4118.84|0
1639402210000|2021-12-13 13:30:10|4118.17|4118.17|4118.17|4118.17|4118.17|4118.17|4118.17|4118.17|0
1639402280000|2021-12-13 13:31:20|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|4118.02|0
1639402290000|2021-12-13 13:31:30|4118.69|4118.69|4118.69|4118.69|4118.69|4118.69|4118.69|4118.69|0
1639402340000|2021-12-13 13:32:20|4117.82|4117.82|4118.17|4118.17|4118.17|4118.17|4117.82|4117.82|0
1639402350000|2021-12-13 13:32:30|4118.52|4118.52|4118.52|4118.52|4118.52|4118.52|4118.52|4118.52|0
1639402400000|2021-12-13 13:33:20|4117.99|4117.99|4117.99|4117.99|4117.99|4117.99|4117.99|4117.99|0
1639402420000|2021-12-13 13:33:40|4117.47|4117.47|4117.29|4117.29|4117.47|4117.47|4116.94|4116.94|0
1639402430000|2021-12-13 13:33:50|4117.03|4117.03|4117.03|4117.03|4117.03|4117.03|4117.03|4117.03|0
1639402470000|2021-12-13 13:34:30|4116.35|4116.35|4116.35|4116.35|4116.35|4116.35|4116.35|4116.35|0
1639402480000|2021-12-13 13:34:40|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|4115.68|0
1639402510000|2021-12-13 13:35:10|4116.03|4116.03|4115.5|4115.5|4116.03|4116.03|4115.5|4115.5|0
1639402580000|2021-12-13 13:36:20|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|0
1639402590000|2021-12-13 13:36:30|4115.28|4115.28|4115.28|4115.28|4115.28|4115.28|4115.28|4115.28|0
1639402610000|2021-12-13 13:36:50|4115.98|4115.98|4115.63|4115.63|4115.98|4115.98|4115.63|4115.63|0
1639402620000|2021-12-13 13:37:00|4115.79|4115.79|4116|4116|4116|4116|4115.79|4115.79|0
1639402650000|2021-12-13 13:37:30|4116.1|4116.1|4116.1|4116.1|4116.1|4116.1|4116.1|4116.1|0
1639402660000|2021-12-13 13:37:40|4116.21|4116.21|4116.31|4116.31|4116.31|4116.31|4116.21|4116.21|0
1639402670000|2021-12-13 13:37:50|4115.96|4115.96|4116.05|4116.05|4116.05|4116.05|4115.44|4115.44|0
1639402680000|2021-12-13 13:38:00|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|4115.74|0
1639402700000|2021-12-13 13:38:20|4115.56|4115.56|4115.3|4115.3|4115.56|4115.56|4115.3|4115.3|0
1639402720000|2021-12-13 13:38:40|4115.56|4115.56|4115.3|4115.3|4115.56|4115.56|4115.3|4115.3|0
1639402730000|2021-12-13 13:38:50|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|4115.51|0
1639402740000|2021-12-13 13:39:00|4115.56|4115.56|4115.14|4115.14|4115.56|4115.56|4115.03|4115.03|0
1639402780000|2021-12-13 13:39:40|4114.88|4114.88|4114.88|4114.88|4114.88|4114.88|4114.88|4114.88|0
1639402800000|2021-12-13 13:40:00|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|0
1639402810000|2021-12-13 13:40:10|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|4115.45|0
1639402830000|2021-12-13 13:40:30|4115.62|4115.62|4115.45|4115.45|4115.62|4115.62|4115.45|4115.45|0
1639402860000|2021-12-13 13:41:00|4115.71|4115.71|4116.26|4116.26|4116.41|4116.41|4115.71|4115.71|0
1639402870000|2021-12-13 13:41:10|4116.42|4116.42|4116.47|4116.47|4116.47|4116.47|4116.42|4116.42|0
1639402910000|2021-12-13 13:41:50|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|4117.35|0
1639402940000|2021-12-13 13:42:20|4117.7|4117.7|4117.7|4117.7|4117.7|4117.7|4117.7|4117.7|0
1639402960000|2021-12-13 13:42:40|4118.38|4118.38|4118.38|4118.38|4118.38|4118.38|4118.38|4118.38|0
1639402980000|2021-12-13 13:43:00|4117.68|4117.68|4118.2|4118.2|4118.2|4118.2|4117.68|4117.68|0
1639403000000|2021-12-13 13:43:20|4117.68|4117.68|4117.5|4117.5|4117.68|4117.68|4117.5|4117.5|0
1639403030000|2021-12-13 13:43:50|4117.45|4117.45|4117.45|4117.45|4117.45|4117.45|4117.45|4117.45|0
1639403050000|2021-12-13 13:44:10|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|4116.75|0
1639403080000|2021-12-13 13:44:40|4116.22|4116.22|4117.57|4117.57|4117.57|4117.57|4116.22|4116.22|0
1639403090000|2021-12-13 13:44:50|4117.34|4117.34|4117.34|4117.34|4117.34|4117.34|4117.34|4117.34|0
1639403100000|2021-12-13 13:45:00|4117.45|4117.45|4117.45|4117.45|4117.45|4117.45|4117.45|4117.45|0
1639403110000|2021-12-13 13:45:10|4117.81|4117.81|4117.81|4117.81|4117.81|4117.81|4117.81|4117.81|0
1639403130000|2021-12-13 13:45:30|4118.48|4118.48|4119.16|4119.16|4119.16|4119.16|4118.48|4118.48|0
1639403140000|2021-12-13 13:45:40|4121.26|4121.26|4121.26|4121.26|4121.26|4121.26|4121.26|4121.26|0
1639403150000|2021-12-13 13:45:50|4121.31|4121.31|4121.31|4121.31|4121.31|4121.31|4121.31|4121.31|0
1639403170000|2021-12-13 13:46:10|4121.14|4121.14|4121.14|4121.14|4121.14|4121.14|4121.14|4121.14|0
1639403200000|2021-12-13 13:46:40|4121.81|4121.81|4121.81|4121.81|4121.81|4121.81|4121.81|4121.81|0
1639403230000|2021-12-13 13:47:10|4121.46|4121.46|4121.46|4121.46|4121.46|4121.46|4121.46|4121.46|0
1639403250000|2021-12-13 13:47:30|4121.99|4121.99|4123.34|4123.34|4124.02|4124.02|4121.99|4121.99|0
1639403270000|2021-12-13 13:47:50|4124.02|4124.02|4123.86|4123.86|4124.02|4124.02|4123.86|4123.86|0
1639403370000|2021-12-13 13:49:30|4124.53|4124.53|4125.21|4125.21|4125.21|4125.21|4124.53|4124.53|0
1639403390000|2021-12-13 13:49:50|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|0
1639403400000|2021-12-13 13:50:00|4124.51|4124.51|4124.51|4124.51|4124.51|4124.51|4124.51|4124.51|0
1639403440000|2021-12-13 13:50:40|4125.18|4125.18|4125.53|4125.53|4125.53|4125.53|4125.18|4125.18|0
1639403480000|2021-12-13 13:51:20|4125.71|4125.71|4125.89|4125.89|4125.89|4125.89|4125.71|4125.71|0
1639403510000|2021-12-13 13:51:50|4126.06|4126.06|4126.06|4126.06|4126.06|4126.06|4126.06|4126.06|0
1639403520000|2021-12-13 13:52:00|4126.18|4126.18|4126.06|4126.06|4126.18|4126.18|4126.06|4126.06|0
1639403610000|2021-12-13 13:53:30|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|4126.11|0
1639403680000|2021-12-13 13:54:40|4126.64|4126.64|4126.64|4126.64|4126.64|4126.64|4126.64|4126.64|0
1639403720000|2021-12-13 13:55:20|4126.11|4126.11|4127.34|4127.34|4127.34|4127.34|4126.11|4126.11|0
1639403760000|2021-12-13 13:56:00|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|4126.67|0
1639403820000|2021-12-13 13:57:00|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|4126.56|0
1639403860000|2021-12-13 13:57:40|4127.09|4127.09|4128.84|4128.84|4128.84|4128.84|4127.09|4127.09|0
1639403880000|2021-12-13 13:58:00|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|0
1639403900000|2021-12-13 13:58:20|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|4129.01|0
1639403930000|2021-12-13 13:58:50|4129.37|4129.37|4129.72|4129.72|4129.72|4129.72|4129.37|4129.37|0
1639403940000|2021-12-13 13:59:00|4129.37|4129.37|4129.37|4129.37|4129.37|4129.37|4129.37|4129.37|0
1639403960000|2021-12-13 13:59:20|4128.69|4128.69|4128.69|4128.69|4128.69|4128.69|4128.69|4128.69|0
1639403990000|2021-12-13 13:59:50|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|4129.57|0
1639404000000|2021-12-13 14:00:00|4129.22|4129.22|4129.22|4129.22|4129.22|4129.22|4129.22|4129.22|0
1639404010000|2021-12-13 14:00:10|4129.89|4129.89|4130.77|4130.77|4130.77|4130.77|4129.89|4129.89|0
1639404040000|2021-12-13 14:00:40|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|4129.89|0
1639404070000|2021-12-13 14:01:10|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|4130.24|0
1639404090000|2021-12-13 14:01:30|4130.59|4130.59|4130.94|4130.94|4130.94|4130.94|4130.59|4130.59|0
1639404100000|2021-12-13 14:01:40|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|4131.65|0
1639404130000|2021-12-13 14:02:10|4130.77|4130.77|4130.94|4130.94|4130.94|4130.94|4130.77|4130.77|0
1639404170000|2021-12-13 14:02:50|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|4130.77|0
1639404180000|2021-12-13 14:03:00|4129.37|4129.37|4129.37|4129.37|4129.37|4129.37|4129.37|4129.37|0
1639404300000|2021-12-13 14:05:00|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|4130.07|0
1639404320000|2021-12-13 14:05:20|4130.94|4130.94|4131.59|4131.59|4131.59|4131.59|4130.94|4130.94|0
1639404330000|2021-12-13 14:05:30|4131.24|4131.24|4130.54|4130.54|4131.24|4131.24|4130.54|4130.54|0
1639404360000|2021-12-13 14:06:00|4130.89|4130.89|4130.57|4130.57|4130.89|4130.89|4130.57|4130.57|0
1639404400000|2021-12-13 14:06:40|4130.22|4130.22|4130.39|4130.39|4130.39|4130.39|4130.22|4130.22|0
1639404410000|2021-12-13 14:06:50|4129.72|4129.72|4129.54|4129.54|4129.72|4129.72|4129.54|4129.54|0
1639404420000|2021-12-13 14:07:00|4128.67|4128.67|4128.89|4128.89|4128.89|4128.89|4128.67|4128.67|0
1639404450000|2021-12-13 14:07:30|4128.37|4128.37|4128.21|4128.21|4128.37|4128.37|4128.21|4128.21|0
1639404460000|2021-12-13 14:07:40|4128.56|4128.56|4128.03|4128.03|4128.56|4128.56|4127.85|4127.85|0
1639404470000|2021-12-13 14:07:50|4127.35|4127.35|4127.35|4127.35|4127.35|4127.35|4127.35|4127.35|0
1639404530000|2021-12-13 14:08:50|4127.52|4127.52|4127.52|4127.52|4127.52|4127.52|4127.52|4127.52|0
1639404570000|2021-12-13 14:09:30|4127.68|4127.68|4127.94|4127.94|4127.94|4127.94|4127.68|4127.68|0
1639404580000|2021-12-13 14:09:40|4128.99|4128.99|4129.22|4129.22|4129.22|4129.22|4128.99|4128.99|0
1639404600000|2021-12-13 14:10:00|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|4129.1|0
1639404620000|2021-12-13 14:10:20|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|0
1639404630000|2021-12-13 14:10:30|4127.72|4127.72|4127.05|4127.05|4127.72|4127.72|4126.52|4126.52|0
1639404650000|2021-12-13 14:10:50|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|4126.89|0
1639404690000|2021-12-13 14:11:30|4127.04|4127.04|4127.04|4127.04|4127.04|4127.04|4127.04|4127.04|0
1639404710000|2021-12-13 14:11:50|4126.34|4126.34|4126.69|4126.69|4126.69|4126.69|4126.34|4126.34|0
1639404720000|2021-12-13 14:12:00|4126.01|4126.01|4125.85|4125.85|4126.01|4126.01|4125.85|4125.85|0
1639404730000|2021-12-13 14:12:10|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|4125.73|0
1639404770000|2021-12-13 14:12:50|4125.2|4125.2|4125.03|4125.03|4125.2|4125.2|4125.03|4125.03|0
1639404780000|2021-12-13 14:13:00|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|4124.68|0
1639404790000|2021-12-13 14:13:10|4124.33|4124.33|4124.33|4124.33|4124.33|4124.33|4124.33|4124.33|0
1639404800000|2021-12-13 14:13:20|4124.16|4124.16|4124.33|4124.33|4124.33|4124.33|4124.16|4124.16|0
1639404830000|2021-12-13 14:13:50|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|4124.15|0
1639404870000|2021-12-13 14:14:30|4123.8|4123.8|4123.63|4123.63|4123.8|4123.8|4123.45|4123.45|0
1639404890000|2021-12-13 14:14:50|4123.41|4123.41|4123.3|4123.3|4123.41|4123.41|4123.3|4123.3|0
1639404910000|2021-12-13 14:15:10|4123.97|4123.97|4123.3|4123.3|4123.97|4123.97|4123.3|4123.3|0
1639404970000|2021-12-13 14:16:10|4122.95|4122.95|4122.95|4122.95|4122.95|4122.95|4122.95|4122.95|0
1639405030000|2021-12-13 14:17:10|4122.07|4122.07|4122.07|4122.07|4122.07|4122.07|4122.07|4122.07|0
1639405040000|2021-12-13 14:17:20|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|4122.77|0
1639405100000|2021-12-13 14:18:20|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|4122.82|0
1639405110000|2021-12-13 14:18:30|4122.65|4122.65|4121.85|4121.85|4122.65|4122.65|4121.8|4121.8|0
1639405120000|2021-12-13 14:18:40|4122|4122|4121.49|4121.49|4122|4122|4121.49|4121.49|0
1639405140000|2021-12-13 14:19:00|4122.02|4122.02|4122.02|4122.02|4122.02|4122.02|4122.02|4122.02|0
1639405160000|2021-12-13 14:19:20|4121.86|4121.86|4121.86|4121.86|4121.86|4121.86|4121.86|4121.86|0
1639405190000|2021-12-13 14:19:50|4122.04|4122.04|4122.04|4122.04|4122.04|4122.04|4122.04|4122.04|0
1639405220000|2021-12-13 14:20:20|4122.21|4122.21|4122.99|4122.99|4122.99|4122.99|4122.21|4122.21|0
1639405260000|2021-12-13 14:21:00|4122.64|4122.64|4122.64|4122.64|4122.64|4122.64|4122.64|4122.64|0
1639405270000|2021-12-13 14:21:10|4122.81|4122.81|4122.81|4122.81|4122.81|4122.81|4122.81|4122.81|0
1639405280000|2021-12-13 14:21:20|4122.46|4122.46|4121.93|4121.93|4122.46|4122.46|4121.93|4121.93|0
1639405360000|2021-12-13 14:22:40|4122.81|4122.81|4122.81|4122.81|4122.81|4122.81|4122.81|4122.81|0
1639405370000|2021-12-13 14:22:50|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|0
1639405390000|2021-12-13 14:23:10|4121.78|4121.78|4121.78|4121.78|4121.78|4121.78|4121.78|4121.78|0
1639405430000|2021-12-13 14:23:50|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|4122.13|0
1639405440000|2021-12-13 14:24:00|4122.81|4122.81|4122.81|4122.81|4122.81|4122.81|4122.81|4122.81|0
1639405460000|2021-12-13 14:24:20|4122.86|4122.86|4123.02|4123.02|4123.02|4123.02|4122.86|4122.86|0
1639405470000|2021-12-13 14:24:30|4122.96|4122.96|4123.26|4123.26|4123.26|4123.26|4122.91|4122.91|0
1639405500000|2021-12-13 14:25:00|4123.09|4123.09|4122.91|4122.91|4123.09|4123.09|4122.91|4122.91|0
1639405510000|2021-12-13 14:25:10|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|4122.56|0
1639405540000|2021-12-13 14:25:40|4122.74|4122.74|4122.74|4122.74|4122.74|4122.74|4122.74|4122.74|0
1639405570000|2021-12-13 14:26:10|4122.04|4122.04|4122.04|4122.04|4122.04|4122.04|4122.04|4122.04|0
1639405600000|2021-12-13 14:26:40|4121.86|4121.86|4121.86|4121.86|4121.86|4121.86|4121.86|4121.86|0
1639405620000|2021-12-13 14:27:00|4121.18|4121.18|4121.18|4121.18|4121.18|4121.18|4121.18|4121.18|0
1639405650000|2021-12-13 14:27:30|4120.32|4120.32|4120.49|4120.49|4120.49|4120.49|4120.32|4120.32|0
1639405730000|2021-12-13 14:28:50|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|0
1639405750000|2021-12-13 14:29:10|4120.7|4120.7|4120.7|4120.7|4120.7|4120.7|4120.7|4120.7|0
1639405770000|2021-12-13 14:29:30|4121.05|4121.05|4121.05|4121.05|4121.05|4121.05|4121.05|4121.05|0
1639405780000|2021-12-13 14:29:40|4120.87|4120.87|4120.52|4120.52|4120.87|4120.87|4120.35|4120.35|0
1639405790000|2021-12-13 14:29:50|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|4120.35|0
1639405800000|2021-12-13 14:30:00|4120.52|4120.52|4122.06|4122.06|4122.24|4122.24|4120.52|4120.52|0
1639405810000|2021-12-13 14:30:10|4122.74|4122.74|4122.92|4122.92|4122.92|4122.92|4122.74|4122.74|0
1639405820000|2021-12-13 14:30:20|4122.56|4122.56|4124.29|4124.29|4124.29|4124.29|4122.56|4122.56|0
1639405830000|2021-12-13 14:30:30|4124.47|4124.47|4124.47|4124.47|4124.47|4124.47|4124.47|4124.47|0
1639405840000|2021-12-13 14:30:40|4124.82|4124.82|4126.37|4126.37|4126.55|4126.55|4124.82|4124.82|0
1639405860000|2021-12-13 14:31:00|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|4126.32|0
1639405870000|2021-12-13 14:31:10|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|4125.44|0
1639405900000|2021-12-13 14:31:40|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|0
1639405910000|2021-12-13 14:31:50|4125.27|4125.27|4125.44|4125.44|4125.44|4125.44|4125.27|4125.27|0
1639405920000|2021-12-13 14:32:00|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|4125.79|0
1639405930000|2021-12-13 14:32:10|4126.49|4126.49|4126.49|4126.49|4126.49|4126.49|4126.49|4126.49|0
1639405940000|2021-12-13 14:32:20|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|4127.37|0
1639405950000|2021-12-13 14:32:30|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|4126.84|0
1639405960000|2021-12-13 14:32:40|4126.67|4126.67|4126.51|4126.51|4126.67|4126.67|4126.51|4126.51|0
1639405970000|2021-12-13 14:32:50|4126.33|4126.33|4125.98|4125.98|4126.33|4126.33|4125.98|4125.98|0
1639406010000|2021-12-13 14:33:30|4125.63|4125.63|4126.14|4126.14|4126.14|4126.14|4125.63|4125.63|0
1639406030000|2021-12-13 14:33:50|4125.27|4125.27|4124.49|4124.49|4125.27|4125.27|4124.49|4124.49|0
1639406040000|2021-12-13 14:34:00|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|4123.78|0
1639406050000|2021-12-13 14:34:10|4123.84|4123.84|4123.84|4123.84|4123.84|4123.84|4123.84|4123.84|0
1639406060000|2021-12-13 14:34:20|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|4123.67|0
1639406070000|2021-12-13 14:34:30|4122.97|4122.97|4122.45|4122.45|4123.32|4123.32|4122.45|4122.45|0
1639406080000|2021-12-13 14:34:40|4123.32|4123.32|4123.32|4123.32|4123.32|4123.32|4123.32|4123.32|0
1639406090000|2021-12-13 14:34:50|4122.45|4122.45|4122.62|4122.62|4122.62|4122.62|4122.45|4122.45|0
1639406100000|2021-12-13 14:35:00|4121.95|4121.95|4121.77|4121.77|4121.95|4121.95|4121.42|4121.42|0
1639406110000|2021-12-13 14:35:10|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|4121.95|0
1639406120000|2021-12-13 14:35:20|4122.65|4122.65|4123|4123|4123|4123|4122.65|4122.65|0
1639406130000|2021-12-13 14:35:30|4122.3|4122.3|4122.3|4122.3|4122.3|4122.3|4122.3|4122.3|0
1639406150000|2021-12-13 14:35:50|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|4122.15|0
1639406160000|2021-12-13 14:36:00|4121.27|4121.27|4120.92|4120.92|4121.27|4121.27|4120.57|4120.57|0
1639406180000|2021-12-13 14:36:20|4120.66|4120.66|4120.66|4120.66|4120.66|4120.66|4120.66|4120.66|0
1639406190000|2021-12-13 14:36:30|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|4119.98|0
1639406220000|2021-12-13 14:37:00|4120.16|4120.16|4120.68|4120.68|4120.68|4120.68|4120.16|4120.16|0
1639406230000|2021-12-13 14:37:10|4120.51|4120.51|4120.51|4120.51|4120.51|4120.51|4120.51|4120.51|0
1639406240000|2021-12-13 14:37:20|4119.11|4119.11|4118.23|4118.23|4119.11|4119.11|4118.23|4118.23|0
1639406250000|2021-12-13 14:37:30|4118.35|4118.35|4116.79|4116.79|4118.35|4118.35|4116.79|4116.79|0
1639406260000|2021-12-13 14:37:40|4115.74|4115.74|4116.27|4116.27|4116.27|4116.27|4115.74|4115.74|0
1639406270000|2021-12-13 14:37:50|4116.79|4116.79|4116.79|4116.79|4116.79|4116.79|4116.79|4116.79|0
1639406280000|2021-12-13 14:38:00|4117|4117|4117|4117|4117|4117|4117|4117|0
1639406290000|2021-12-13 14:38:10|4116.13|4116.13|4115.25|4115.25|4116.13|4116.13|4114.2|4114.2|0
1639406300000|2021-12-13 14:38:20|4115.43|4115.43|4116.71|4116.71|4117.33|4117.33|4115.43|4115.43|0
1639406310000|2021-12-13 14:38:30|4116.81|4116.81|4116.99|4116.99|4116.99|4116.99|4116.81|4116.81|0
1639406320000|2021-12-13 14:38:40|4116.93|4116.93|4116.23|4116.23|4116.93|4116.93|4116.23|4116.23|0
1639406330000|2021-12-13 14:38:50|4116.13|4116.13|4116.13|4116.13|4116.13|4116.13|4116.13|4116.13|0
1639406340000|2021-12-13 14:39:00|4115.45|4115.45|4115.76|4115.76|4116.08|4116.08|4115.4|4115.4|0
1639406360000|2021-12-13 14:39:20|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|4115.55|0
1639406370000|2021-12-13 14:39:30|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|4115.38|0
1639406380000|2021-12-13 14:39:40|4115.73|4115.73|4115.73|4115.73|4115.73|4115.73|4115.73|4115.73|0
1639406390000|2021-12-13 14:39:50|4116.15|4116.15|4117.09|4117.09|4117.09|4117.09|4116.15|4116.15|0
1639406400000|2021-12-13 14:40:00|4117.04|4117.04|4116.67|4116.67|4117.19|4117.19|4116.67|4116.67|0
1639406410000|2021-12-13 14:40:10|4116.77|4116.77|4115.84|4115.84|4116.77|4116.77|4115.63|4115.63|0
1639406420000|2021-12-13 14:40:20|4115.63|4115.63|4115.97|4115.97|4115.97|4115.97|4115.63|4115.63|0
1639406430000|2021-12-13 14:40:30|4116.14|4116.14|4115.7|4115.7|4116.14|4116.14|4115.7|4115.7|0
1639406440000|2021-12-13 14:40:40|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|4115.86|0
1639406460000|2021-12-13 14:41:00|4115.69|4115.69|4116.21|4116.21|4116.21|4116.21|4115.69|4115.69|0
1639406470000|2021-12-13 14:41:10|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|4115.54|0
1639406500000|2021-12-13 14:41:40|4115.33|4115.33|4115.33|4115.33|4115.33|4115.33|4115.33|4115.33|0
1639406520000|2021-12-13 14:42:00|4116|4116|4116|4116|4116|4116|4116|4116|0
1639406560000|2021-12-13 14:42:40|4114.77|4114.77|4114.36|4114.36|4114.77|4114.77|4114.1|4114.1|0
1639406570000|2021-12-13 14:42:50|4114.52|4114.52|4114.7|4114.7|4114.7|4114.7|4114.52|4114.52|0
1639406590000|2021-12-13 14:43:10|4114.87|4114.87|4115.46|4115.46|4115.62|4115.62|4114.87|4114.87|0
1639406600000|2021-12-13 14:43:20|4115.67|4115.67|4115.55|4115.55|4115.72|4115.72|4115.55|4115.55|0
1639406610000|2021-12-13 14:43:30|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|4115.49|0
1639406640000|2021-12-13 14:44:00|4115.38|4115.38|4114.7|4114.7|4115.38|4115.38|4114.7|4114.7|0
1639406650000|2021-12-13 14:44:10|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|4114.17|0
1639406660000|2021-12-13 14:44:20|4113.5|4113.5|4112.83|4112.83|4113.5|4113.5|4112.83|4112.83|0
1639406670000|2021-12-13 14:44:30|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|4113.7|0
1639406680000|2021-12-13 14:44:40|4113|4113|4112.81|4112.81|4113.18|4113.18|4112.81|4112.81|0
1639406690000|2021-12-13 14:44:50|4112.98|4112.98|4113|4113|4113.32|4113.32|4112.98|4112.98|0
1639406710000|2021-12-13 14:45:10|4112.82|4112.82|4113.5|4113.5|4113.5|4113.5|4112.82|4112.82|0
1639406750000|2021-12-13 14:45:50|4112.82|4112.82|4112.82|4112.82|4112.82|4112.82|4112.82|4112.82|0
1639406760000|2021-12-13 14:46:00|4113.5|4113.5|4112.62|4112.62|4113.5|4113.5|4112.62|4112.62|0
1639406780000|2021-12-13 14:46:20|4110.59|4110.59|4107.91|4107.91|4110.59|4110.59|4107.91|4107.91|0
1639406790000|2021-12-13 14:46:30|4107.73|4107.73|4107.03|4107.03|4107.73|4107.73|4107.03|4107.03|0
1639406800000|2021-12-13 14:46:40|4107.91|4107.91|4107.86|4107.86|4107.91|4107.91|4107.86|4107.86|0
1639406810000|2021-12-13 14:46:50|4107.33|4107.33|4107.33|4107.33|4107.33|4107.33|4107.33|4107.33|0
1639406830000|2021-12-13 14:47:10|4106.63|4106.63|4106.63|4106.63|4106.8|4106.8|4106.63|4106.63|0
1639406840000|2021-12-13 14:47:20|4107.3|4107.3|4106.63|4106.63|4107.3|4107.3|4106.63|4106.63|0
1639406850000|2021-12-13 14:47:30|4106.28|4106.28|4105|4105|4106.28|4106.28|4104.25|4104.25|0
1639406870000|2021-12-13 14:47:50|4104.65|4104.65|4104.91|4104.91|4104.91|4104.91|4104.65|4104.65|0
1639406880000|2021-12-13 14:48:00|4105.03|4105.03|4105.39|4105.39|4105.39|4105.39|4104.87|4104.87|0
1639406890000|2021-12-13 14:48:10|4105.75|4105.75|4106.1|4106.1|4106.1|4106.1|4105.02|4105.02|0
1639406900000|2021-12-13 14:48:20|4106.21|4106.21|4105.93|4105.93|4106.21|4106.21|4105.88|4105.88|0
1639406910000|2021-12-13 14:48:30|4106.81|4106.81|4106.86|4106.86|4106.86|4106.86|4106.75|4106.75|0
1639406920000|2021-12-13 14:48:40|4106.75|4106.75|4107.02|4107.02|4107.02|4107.02|4106.75|4106.75|0
1639406930000|2021-12-13 14:48:50|4106.91|4106.91|4106.68|4106.68|4106.91|4106.91|4106.68|4106.68|0
1639406940000|2021-12-13 14:49:00|4106.74|4106.74|4106.58|4106.58|4106.74|4106.74|4106.58|4106.58|0
1639406950000|2021-12-13 14:49:10|4106.05|4106.05|4105.82|4105.82|4106.05|4106.05|4105.82|4105.82|0
1639406960000|2021-12-13 14:49:20|4105.77|4105.77|4105.77|4105.77|4105.77|4105.77|4105.77|4105.77|0
1639406970000|2021-12-13 14:49:30|4106.47|4106.47|4106.37|4106.37|4106.47|4106.47|4105.95|4105.95|0
1639406980000|2021-12-13 14:49:40|4106.53|4106.53|4106.58|4106.58|4106.58|4106.58|4106.53|4106.53|0
1639406990000|2021-12-13 14:49:50|4106.47|4106.47|4108.2|4108.2|4109.97|4109.97|4105.56|4105.56|0
1639407000000|2021-12-13 14:50:00|4107.5|4107.5|4105.86|4105.86|4107.5|4107.5|4105.86|4105.86|0
1639407010000|2021-12-13 14:50:10|4105.33|4105.33|4105.39|4105.39|4105.39|4105.39|4105.33|4105.33|0
1639407020000|2021-12-13 14:50:20|4104.68|4104.68|4104.47|4104.47|4104.79|4104.79|4104.47|4104.47|0
1639407030000|2021-12-13 14:50:30|4104.74|4104.74|4105.44|4105.44|4105.44|4105.44|4104.74|4104.74|0
1639407040000|2021-12-13 14:50:40|4105.18|4105.18|4104.46|4104.46|4105.18|4105.18|4104.46|4104.46|0
1639407050000|2021-12-13 14:50:50|4104.61|4104.61|4104.61|4104.61|4104.61|4104.61|4104.61|4104.61|0
1639407070000|2021-12-13 14:51:10|4104.4|4104.4|4104.11|4104.11|4104.4|4104.4|4104|4104|0
1639407080000|2021-12-13 14:51:20|4104.21|4104.21|4104.05|4104.05|4104.21|4104.21|4104.05|4104.05|0
1639407090000|2021-12-13 14:51:30|4103.94|4103.94|4103.78|4103.78|4103.94|4103.94|4103.78|4103.78|0
1639407100000|2021-12-13 14:51:40|4103.68|4103.68|4103.68|4103.68|4103.68|4103.68|4103.68|4103.68|0
1639407140000|2021-12-13 14:52:20|4103.52|4103.52|4103.52|4103.52|4103.52|4103.52|4103.52|4103.52|0
1639407150000|2021-12-13 14:52:30|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|4103.67|0
1639407180000|2021-12-13 14:53:00|4103.55|4103.55|4103.43|4103.43|4103.55|4103.55|4103.43|4103.43|0
1639407190000|2021-12-13 14:53:10|4103.78|4103.78|4103.64|4103.64|4103.78|4103.78|4103.64|4103.64|0
1639407210000|2021-12-13 14:53:30|4103.58|4103.58|4103.58|4103.58|4103.58|4103.58|4103.58|4103.58|0
1639407220000|2021-12-13 14:53:40|4104.46|4104.46|4103.41|4103.41|4104.46|4104.46|4103.23|4103.23|0
1639407230000|2021-12-13 14:53:50|4102.88|4102.88|4102.88|4102.88|4102.88|4102.88|4102.88|4102.88|0
1639407240000|2021-12-13 14:54:00|4102.21|4102.21|4101.51|4101.51|4102.21|4102.21|4101.33|4101.33|0
1639407250000|2021-12-13 14:54:10|4101.33|4101.33|4101.33|4101.33|4101.33|4101.33|4101.33|4101.33|0
1639407280000|2021-12-13 14:54:40|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|4101.16|0
1639407290000|2021-12-13 14:54:50|4101.31|4101.31|4101.31|4101.31|4101.31|4101.31|4101.31|4101.31|0
1639407300000|2021-12-13 14:55:00|4100.79|4100.79|4101.03|4101.03|4101.03|4101.03|4100.68|4100.68|0
1639407310000|2021-12-13 14:55:10|4100.87|4100.87|4100.87|4100.87|4100.87|4100.87|4100.87|4100.87|0
1639407330000|2021-12-13 14:55:30|4101.58|4101.58|4101.58|4101.58|4101.58|4101.58|4101.58|4101.58|0
1639407340000|2021-12-13 14:55:40|4102.1|4102.1|4102.1|4102.1|4102.1|4102.1|4102.1|4102.1|0
1639407350000|2021-12-13 14:55:50|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|4101.23|0
1639407360000|2021-12-13 14:56:00|4100.7|4100.7|4100.7|4100.7|4100.7|4100.7|4100.7|4100.7|0
1639407370000|2021-12-13 14:56:10|4100.87|4100.87|4101.1|4101.1|4101.1|4101.1|4100.7|4100.7|0
1639407380000|2021-12-13 14:56:20|4101.45|4101.45|4101.63|4101.63|4101.63|4101.63|4101.45|4101.45|0
1639407390000|2021-12-13 14:56:30|4101.98|4101.98|4101.28|4101.28|4101.98|4101.98|4101.28|4101.28|0
1639407400000|2021-12-13 14:56:40|4100.6|4100.6|4101.3|4101.3|4101.3|4101.3|4100.6|4100.6|0
1639407410000|2021-12-13 14:56:50|4101.98|4101.98|4102.84|4102.84|4102.86|4102.86|4101.98|4101.98|0
1639407430000|2021-12-13 14:57:10|4103.02|4103.02|4103.02|4103.02|4103.02|4103.02|4103.02|4103.02|0
1639407440000|2021-12-13 14:57:20|4102.34|4102.34|4101.67|4101.67|4102.34|4102.34|4101.67|4101.67|0
1639407450000|2021-12-13 14:57:30|4102.34|4102.34|4101.64|4101.64|4102.34|4102.34|4101.64|4101.64|0
1639407480000|2021-12-13 14:58:00|4100.94|4100.94|4100.94|4100.94|4100.94|4100.94|4100.94|4100.94|0
1639407540000|2021-12-13 14:59:00|4100.68|4100.68|4100.68|4100.68|4100.68|4100.68|4100.68|4100.68|0
1639407550000|2021-12-13 14:59:10|4100.57|4100.57|4100.57|4100.57|4100.57|4100.57|4100.57|4100.57|0
1639407560000|2021-12-13 14:59:20|4101.1|4101.1|4100.4|4100.4|4101.1|4101.1|4100.4|4100.4|0
1639407580000|2021-12-13 14:59:40|4101.45|4101.45|4100.92|4100.92|4101.45|4101.45|4100.92|4100.92|0
1639407590000|2021-12-13 14:59:50|4100.81|4100.81|4101.16|4101.16|4101.16|4101.16|4100.81|4100.81|0
1639407600000|2021-12-13 15:00:00|4101.83|4101.83|4102.68|4102.68|4102.68|4102.68|4101.48|4101.48|0
1639407610000|2021-12-13 15:00:10|4102.51|4102.51|4101.83|4101.83|4102.51|4102.51|4101.83|4101.83|0
1639407630000|2021-12-13 15:00:30|4101.94|4101.94|4101.99|4101.99|4101.99|4101.99|4101.94|4101.94|0
1639407640000|2021-12-13 15:00:40|4101.81|4101.81|4101.81|4101.81|4101.81|4101.81|4101.81|4101.81|0
1639407650000|2021-12-13 15:00:50|4101.64|4101.64|4101.64|4101.64|4101.64|4101.64|4101.64|4101.64|0
1639407660000|2021-12-13 15:01:00|4101.11|4101.11|4101.29|4101.29|4101.64|4101.64|4101.11|4101.11|0
1639407670000|2021-12-13 15:01:10|4100.76|4100.76|4100.76|4100.76|4100.76|4100.76|4100.76|4100.76|0
1639407680000|2021-12-13 15:01:20|4101.11|4101.11|4101.11|4101.11|4101.11|4101.11|4101.11|4101.11|0
1639407700000|2021-12-13 15:01:40|4100.76|4100.76|4100.59|4100.59|4100.76|4100.76|4100.59|4100.59|0
1639407710000|2021-12-13 15:01:50|4100.94|4100.94|4101.11|4101.11|4101.11|4101.11|4100.76|4100.76|0
1639407720000|2021-12-13 15:02:00|4101.01|4101.01|4101.01|4101.01|4101.01|4101.01|4101.01|4101.01|0
1639407740000|2021-12-13 15:02:20|4100.48|4100.48|4100.31|4100.31|4100.48|4100.48|4100.31|4100.31|0
1639407750000|2021-12-13 15:02:30|4100.13|4100.13|4100.13|4100.13|4100.13|4100.13|4100.13|4100.13|0
1639407770000|2021-12-13 15:02:50|4099.96|4099.96|4100.63|4100.63|4100.63|4100.63|4099.96|4099.96|0
1639407780000|2021-12-13 15:03:00|4100.1|4100.1|4099.6|4099.6|4100.28|4100.28|4099.6|4099.6|0
1639407790000|2021-12-13 15:03:10|4099.49|4099.49|4098.84|4098.84|4099.49|4099.49|4098.84|4098.84|0
1639407800000|2021-12-13 15:03:20|4098.55|4098.55|4098.37|4098.37|4098.55|4098.55|4098.37|4098.37|0
1639407810000|2021-12-13 15:03:30|4098.08|4098.08|4098.27|4098.27|4098.27|4098.27|4097.25|4097.25|0
1639407820000|2021-12-13 15:03:40|4098.13|4098.13|4098.13|4098.13|4098.13|4098.13|4098.13|4098.13|0
1639407840000|2021-12-13 15:04:00|4097.45|4097.45|4096.59|4096.59|4097.45|4097.45|4096.59|4096.59|0
1639407850000|2021-12-13 15:04:10|4097.11|4097.11|4096.94|4096.94|4097.11|4097.11|4096.59|4096.59|0
1639407880000|2021-12-13 15:04:40|4097.11|4097.11|4097.1|4097.1|4097.11|4097.11|4096.94|4096.94|0
1639407900000|2021-12-13 15:05:00|4097.78|4097.78|4098.48|4098.48|4098.48|4098.48|4097.78|4097.78|0
1639407920000|2021-12-13 15:05:20|4099|4099|4098.3|4098.3|4099|4099|4098.3|4098.3|0
1639407940000|2021-12-13 15:05:40|4097.95|4097.95|4097.95|4097.95|4097.95|4097.95|4097.95|4097.95|0
1639407950000|2021-12-13 15:05:50|4097.6|4097.6|4097.6|4097.6|4097.6|4097.6|4097.6|4097.6|0
1639407960000|2021-12-13 15:06:00|4097.25|4097.25|4097.25|4097.25|4097.25|4097.25|4097.25|4097.25|0
1639407970000|2021-12-13 15:06:10|4097.42|4097.42|4097.42|4097.42|4097.42|4097.42|4097.42|4097.42|0
1639407980000|2021-12-13 15:06:20|4097.95|4097.95|4097.78|4097.78|4098.83|4098.83|4097.78|4097.78|0
1639408010000|2021-12-13 15:06:50|4098.83|4098.83|4098.83|4098.83|4098.83|4098.83|4098.83|4098.83|0
1639408020000|2021-12-13 15:07:00|4100.41|4100.41|4100.41|4100.41|4100.41|4100.41|4100.41|4100.41|0
1639408030000|2021-12-13 15:07:10|4100.7|4100.7|4100.38|4100.38|4100.7|4100.7|4100.38|4100.38|0
1639408050000|2021-12-13 15:07:30|4100.73|4100.73|4100.03|4100.03|4100.73|4100.73|4100.03|4100.03|0
1639408060000|2021-12-13 15:07:40|4100.7|4100.7|4100.03|4100.03|4100.7|4100.7|4100.03|4100.03|0
1639408090000|2021-12-13 15:08:10|4100.38|4100.38|4100.38|4100.38|4100.38|4100.38|4100.38|4100.38|0
1639408100000|2021-12-13 15:08:20|4100.73|4100.73|4101.61|4101.61|4101.61|4101.61|4100.73|4100.73|0
1639408120000|2021-12-13 15:08:40|4101.08|4101.08|4101.08|4101.08|4101.08|4101.08|4101.08|4101.08|0
1639408130000|2021-12-13 15:08:50|4100.73|4100.73|4101.08|4101.08|4101.08|4101.08|4100.73|4100.73|0
1639408140000|2021-12-13 15:09:00|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|4100.92|0
1639408150000|2021-12-13 15:09:10|4100.21|4100.21|4100.04|4100.04|4100.21|4100.21|4100.04|4100.04|0
1639408180000|2021-12-13 15:09:40|4100.57|4100.57|4100.21|4100.21|4100.57|4100.57|4100.21|4100.21|0
1639408200000|2021-12-13 15:10:00|4099.86|4099.86|4099.07|4099.07|4099.86|4099.86|4098.84|4098.84|0
1639408210000|2021-12-13 15:10:10|4098.71|4098.71|4098.71|4098.71|4098.71|4098.71|4098.71|4098.71|0
1639408230000|2021-12-13 15:10:30|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|0
1639408240000|2021-12-13 15:10:40|4098.54|4098.54|4098.54|4098.54|4098.54|4098.54|4098.54|4098.54|0
1639408250000|2021-12-13 15:10:50|4098.71|4098.71|4098.71|4098.71|4098.71|4098.71|4098.71|4098.71|0
1639408260000|2021-12-13 15:11:00|4098.89|4098.89|4099.12|4099.12|4099.12|4099.12|4098.89|4098.89|0
1639408280000|2021-12-13 15:11:20|4098.95|4098.95|4098.95|4098.95|4098.95|4098.95|4098.95|4098.95|0
1639408290000|2021-12-13 15:11:30|4098.6|4098.6|4098.09|4098.09|4098.6|4098.6|4098.09|4098.09|0
1639408300000|2021-12-13 15:11:40|4097.39|4097.39|4097.39|4097.39|4097.39|4097.39|4097.39|4097.39|0
1639408320000|2021-12-13 15:12:00|4098.09|4098.09|4098.09|4098.09|4098.09|4098.09|4098.09|4098.09|0
1639408330000|2021-12-13 15:12:10|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|4097.74|0
1639408340000|2021-12-13 15:12:20|4098.27|4098.27|4098.5|4098.5|4098.5|4098.5|4098.27|4098.27|0
1639408350000|2021-12-13 15:12:30|4098.38|4098.38|4097.68|4097.68|4098.38|4098.38|4097.68|4097.68|0
1639408360000|2021-12-13 15:12:40|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|0
1639408400000|2021-12-13 15:13:20|4097.34|4097.34|4097.87|4097.87|4098.04|4098.04|4097.34|4097.34|0
1639408410000|2021-12-13 15:13:30|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|4097.52|0
1639408430000|2021-12-13 15:13:50|4097.17|4097.17|4097.17|4097.17|4097.17|4097.17|4097.17|4097.17|0
1639408440000|2021-12-13 15:14:00|4096.99|4096.99|4097.34|4097.34|4097.34|4097.34|4096.99|4096.99|0
1639408450000|2021-12-13 15:14:10|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|0
1639408470000|2021-12-13 15:14:30|4096.47|4096.47|4097.34|4097.34|4097.34|4097.34|4096.47|4096.47|0
1639408480000|2021-12-13 15:14:40|4097.67|4097.67|4097.67|4097.67|4097.67|4097.67|4097.67|4097.67|0
1639408490000|2021-12-13 15:14:50|4097.56|4097.56|4097.45|4097.45|4097.56|4097.56|4097.45|4097.45|0
1639408500000|2021-12-13 15:15:00|4097.62|4097.62|4097.1|4097.1|4097.62|4097.62|4097.1|4097.1|0
1639408520000|2021-12-13 15:15:20|4096.92|4096.92|4096.92|4096.92|4096.92|4096.92|4096.92|4096.92|0
1639408530000|2021-12-13 15:15:30|4097.27|4097.27|4097.27|4097.27|4097.27|4097.27|4097.27|4097.27|0
1639408540000|2021-12-13 15:15:40|4096.39|4096.39|4096.92|4096.92|4096.92|4096.92|4096.39|4096.39|0
1639408550000|2021-12-13 15:15:50|4096.39|4096.39|4096.04|4096.04|4096.39|4096.39|4096.04|4096.04|0
1639408560000|2021-12-13 15:16:00|4096.39|4096.39|4096.39|4096.39|4096.39|4096.39|4096.39|4096.39|0
1639408570000|2021-12-13 15:16:10|4096.22|4096.22|4096.19|4096.19|4096.37|4096.37|4096.19|4096.19|0
1639408580000|2021-12-13 15:16:20|4096.01|4096.01|4096.01|4096.01|4096.01|4096.01|4096.01|4096.01|0
1639408590000|2021-12-13 15:16:30|4095.84|4095.84|4095.84|4095.84|4095.84|4095.84|4095.84|4095.84|0
1639408600000|2021-12-13 15:16:40|4095.66|4095.66|4095.66|4095.66|4095.66|4095.66|4095.66|4095.66|0
1639408610000|2021-12-13 15:16:50|4095.49|4095.49|4095.49|4095.49|4095.49|4095.49|4095.49|4095.49|0
1639408670000|2021-12-13 15:17:50|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|0
1639408680000|2021-12-13 15:18:00|4094.14|4094.14|4093.46|4093.46|4094.14|4094.14|4093.46|4093.46|0
1639408690000|2021-12-13 15:18:10|4092.23|4092.23|4092.06|4092.06|4092.23|4092.23|4092.06|4092.06|0
1639408700000|2021-12-13 15:18:20|4092.23|4092.23|4092.58|4092.58|4092.58|4092.58|4092.23|4092.23|0
1639408740000|2021-12-13 15:19:00|4092.76|4092.76|4092.41|4092.41|4092.76|4092.76|4092.41|4092.41|0
1639408750000|2021-12-13 15:19:10|4092.58|4092.58|4093.64|4093.64|4094.51|4094.51|4092.58|4092.58|0
1639408760000|2021-12-13 15:19:20|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|0
1639408770000|2021-12-13 15:19:30|4094.86|4094.86|4094.34|4094.34|4094.86|4094.86|4094.34|4094.34|0
1639408800000|2021-12-13 15:20:00|4095.04|4095.04|4095.04|4095.04|4095.04|4095.04|4095.04|4095.04|0
1639408810000|2021-12-13 15:20:10|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|0
1639408820000|2021-12-13 15:20:20|4095.39|4095.39|4095.39|4095.39|4095.39|4095.39|4095.39|4095.39|0
1639408840000|2021-12-13 15:20:40|4094.51|4094.51|4093.81|4093.81|4094.51|4094.51|4093.81|4093.81|0
1639408850000|2021-12-13 15:20:50|4093.14|4093.14|4092.11|4092.11|4093.14|4093.14|4092.11|4092.11|0
1639408870000|2021-12-13 15:21:10|4092.79|4092.79|4092.79|4092.79|4092.79|4092.79|4092.79|4092.79|0
1639408880000|2021-12-13 15:21:20|4093|4093|4093|4093|4093|4093|4093|4093|0
1639408900000|2021-12-13 15:21:40|4093.17|4093.17|4092.5|4092.5|4093.17|4093.17|4092.5|4092.5|0
1639408920000|2021-12-13 15:22:00|4093.37|4093.37|4094.72|4094.72|4094.72|4094.72|4093.37|4093.37|0
1639408930000|2021-12-13 15:22:10|4094.89|4094.89|4095.15|4095.15|4095.15|4095.15|4094.89|4094.89|0
1639408940000|2021-12-13 15:22:20|4095.33|4095.33|4095.5|4095.5|4095.5|4095.5|4095.33|4095.33|0
1639408950000|2021-12-13 15:22:30|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|0
1639408960000|2021-12-13 15:22:40|4096.38|4096.38|4095.88|4095.88|4096.55|4096.55|4095.88|4095.88|0
1639408980000|2021-12-13 15:23:00|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|0
1639408990000|2021-12-13 15:23:10|4095.35|4095.35|4095.7|4095.7|4095.7|4095.7|4095.35|4095.35|0
1639409000000|2021-12-13 15:23:20|4095.6|4095.6|4095.25|4095.25|4095.6|4095.6|4095.07|4095.07|0
1639409010000|2021-12-13 15:23:30|4094.9|4094.9|4094.9|4094.9|4094.9|4094.9|4094.9|4094.9|0
1639409030000|2021-12-13 15:23:50|4095.07|4095.07|4097.53|4097.53|4097.53|4097.53|4095.07|4095.07|0
1639409040000|2021-12-13 15:24:00|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|0
1639409050000|2021-12-13 15:24:10|4097.7|4097.7|4098.58|4098.58|4098.58|4098.58|4097.7|4097.7|0
1639409060000|2021-12-13 15:24:20|4098.74|4098.74|4098.74|4098.74|4098.74|4098.74|4098.74|4098.74|0
1639409070000|2021-12-13 15:24:30|4099.27|4099.27|4099.27|4099.27|4099.27|4099.27|4099.27|4099.27|0
1639409080000|2021-12-13 15:24:40|4099.44|4099.44|4099.94|4099.94|4099.94|4099.94|4099.27|4099.27|0
1639409090000|2021-12-13 15:24:50|4099.77|4099.77|4099.59|4099.59|4099.77|4099.77|4099.59|4099.59|0
1639409110000|2021-12-13 15:25:10|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|4098.89|0
1639409130000|2021-12-13 15:25:30|4098.37|4098.37|4096.81|4096.81|4098.37|4098.37|4096.81|4096.81|0
1639409140000|2021-12-13 15:25:40|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|0
1639409150000|2021-12-13 15:25:50|4095.97|4095.97|4093.19|4093.19|4095.97|4095.97|4092.67|4092.67|0
1639409160000|2021-12-13 15:26:00|4092.84|4092.84|4092.84|4092.84|4092.84|4092.84|4092.84|4092.84|0
1639409170000|2021-12-13 15:26:10|4093.52|4093.52|4092.84|4092.84|4093.52|4093.52|4092.84|4092.84|0
1639409180000|2021-12-13 15:26:20|4092.17|4092.17|4092.17|4092.17|4092.17|4092.17|4092.17|4092.17|0
1639409190000|2021-12-13 15:26:30|4091.49|4091.49|4092.02|4092.02|4092.17|4092.17|4091.35|4091.35|0
1639409200000|2021-12-13 15:26:40|4091.32|4091.32|4090.91|4090.91|4091.32|4091.32|4090.91|4090.91|0
1639409210000|2021-12-13 15:26:50|4091.44|4091.44|4091.38|4091.38|4091.44|4091.44|4091.38|4091.38|0
1639409220000|2021-12-13 15:27:00|4091.74|4091.74|4091.74|4091.74|4091.74|4091.74|4091.74|4091.74|0
1639409230000|2021-12-13 15:27:10|4092.79|4092.79|4092.79|4092.79|4092.79|4092.79|4092.79|4092.79|0
1639409240000|2021-12-13 15:27:20|4092.61|4092.61|4092.61|4092.61|4092.61|4092.61|4092.61|4092.61|0
1639409250000|2021-12-13 15:27:30|4092.73|4092.73|4092.57|4092.57|4092.73|4092.73|4092.57|4092.57|0
1639409290000|2021-12-13 15:28:10|4091.87|4091.87|4089.41|4089.41|4091.87|4091.87|4089.41|4089.41|0
1639409300000|2021-12-13 15:28:20|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|4089.57|0
1639409310000|2021-12-13 15:28:30|4088.17|4088.17|4089.22|4089.22|4089.22|4089.22|4088.17|4088.17|0
1639409320000|2021-12-13 15:28:40|4088.55|4088.55|4088.55|4088.55|4088.55|4088.55|4088.55|4088.55|0
1639409330000|2021-12-13 15:28:50|4087.67|4087.67|4088.55|4088.55|4088.55|4088.55|4087.67|4087.67|0
1639409340000|2021-12-13 15:29:00|4089.22|4089.22|4089.07|4089.07|4089.22|4089.22|4089.07|4089.07|0
1639409350000|2021-12-13 15:29:10|4090.3|4090.3|4089.77|4089.77|4090.3|4090.3|4089.77|4089.77|0
1639409370000|2021-12-13 15:29:30|4089.1|4089.1|4089.69|4089.69|4089.69|4089.69|4088.75|4088.75|0
1639409380000|2021-12-13 15:29:40|4089.83|4089.83|4089.99|4089.99|4089.99|4089.99|4089.83|4089.83|0
1639409400000|2021-12-13 15:30:00|4089.82|4089.82|4090.6|4090.6|4090.87|4090.87|4089.82|4089.82|0
1639409420000|2021-12-13 15:30:20|4090.95|4090.95|4091.12|4091.12|4091.12|4091.12|4090.95|4090.95|0
1639409430000|2021-12-13 15:30:30|4090.95|4090.95|4090.95|4090.95|4090.95|4090.95|4090.95|4090.95|0
1639409440000|2021-12-13 15:30:40|4090.42|4090.42|4090.37|4090.37|4091.77|4091.77|4090.37|4090.37|0
1639409450000|2021-12-13 15:30:50|4090.2|4090.2|4090.2|4090.2|4090.2|4090.2|4090.2|4090.2|0
1639409460000|2021-12-13 15:31:00|4090.36|4090.36|4090.36|4090.36|4090.36|4090.36|4090.36|4090.36|0
1639409490000|2021-12-13 15:31:30|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|0
1639409510000|2021-12-13 15:31:50|4090.18|4090.18|4090.71|4090.71|4090.71|4090.71|4090.18|4090.18|0
1639409520000|2021-12-13 15:32:00|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|0
1639409530000|2021-12-13 15:32:10|4090.71|4090.71|4090.71|4090.71|4090.71|4090.71|4090.71|4090.71|0
1639409540000|2021-12-13 15:32:20|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|0
1639409550000|2021-12-13 15:32:30|4090.15|4090.15|4090.69|4090.69|4090.69|4090.69|4089.99|4089.99|0
1639409560000|2021-12-13 15:32:40|4089.49|4089.49|4089.84|4089.84|4089.84|4089.84|4089.49|4089.49|0
1639409570000|2021-12-13 15:32:50|4090|4090|4090|4090|4090|4090|4090|4090|0
1639409580000|2021-12-13 15:33:00|4090.68|4090.68|4091.54|4091.54|4091.54|4091.54|4090.68|4090.68|0
1639409610000|2021-12-13 15:33:30|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|4090.86|0
1639409620000|2021-12-13 15:33:40|4090.34|4090.34|4091.92|4091.92|4091.92|4091.92|4090.34|4090.34|0
1639409630000|2021-12-13 15:33:50|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|0
1639409650000|2021-12-13 15:34:10|4093.27|4093.27|4093.24|4093.24|4094.12|4094.12|4093.24|4093.24|0
1639409660000|2021-12-13 15:34:20|4092.54|4092.54|4092.54|4092.54|4092.54|4092.54|4092.54|4092.54|0
1639409680000|2021-12-13 15:34:40|4091.66|4091.66|4091.66|4091.66|4091.66|4091.66|4091.66|4091.66|0
1639409690000|2021-12-13 15:34:50|4092.19|4092.19|4092.07|4092.07|4092.6|4092.6|4092.07|4092.07|0
1639409700000|2021-12-13 15:35:00|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|0
1639409710000|2021-12-13 15:35:10|4091.81|4091.81|4092.54|4092.54|4092.54|4092.54|4091.66|4091.66|0
1639409720000|2021-12-13 15:35:20|4093.21|4093.21|4093.91|4093.91|4093.91|4093.91|4093.21|4093.21|0
1639409750000|2021-12-13 15:35:50|4094.59|4094.59|4093.91|4093.91|4094.59|4094.59|4093.24|4093.24|0
1639409760000|2021-12-13 15:36:00|4094.61|4094.61|4095.29|4095.29|4095.29|4095.29|4094.61|4094.61|0
1639409770000|2021-12-13 15:36:10|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|4095.82|0
1639409800000|2021-12-13 15:36:40|4095.99|4095.99|4095.99|4095.99|4095.99|4095.99|4095.99|4095.99|0
1639409820000|2021-12-13 15:37:00|4095.83|4095.83|4096.53|4096.53|4096.53|4096.53|4095.83|4095.83|0
1639409830000|2021-12-13 15:37:10|4097.21|4097.21|4097.21|4097.21|4097.21|4097.21|4097.21|4097.21|0
1639409850000|2021-12-13 15:37:30|4097.03|4097.03|4097.03|4097.03|4097.03|4097.03|4097.03|4097.03|0
1639409870000|2021-12-13 15:37:50|4097.71|4097.71|4096.36|4096.36|4097.71|4097.71|4096.36|4096.36|0
1639409890000|2021-12-13 15:38:10|4096.48|4096.48|4096.48|4096.48|4096.48|4096.48|4096.48|4096.48|0
1639409900000|2021-12-13 15:38:20|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|0
1639409910000|2021-12-13 15:38:30|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|4095.95|0
1639409920000|2021-12-13 15:38:40|4096.63|4096.63|4096.63|4096.63|4096.63|4096.63|4096.63|4096.63|0
1639409930000|2021-12-13 15:38:50|4099.08|4099.08|4096.98|4096.98|4099.08|4099.08|4096.98|4096.98|0
1639409950000|2021-12-13 15:39:10|4096.63|4096.63|4097.5|4097.5|4097.5|4097.5|4096.63|4096.63|0
1639409960000|2021-12-13 15:39:20|4097.68|4097.68|4097.57|4097.57|4097.68|4097.68|4097.57|4097.57|0
1639410030000|2021-12-13 15:40:30|4097.75|4097.75|4097.57|4097.57|4097.75|4097.75|4097.57|4097.57|0
1639410040000|2021-12-13 15:40:40|4097.69|4097.69|4097|4097|4097.69|4097.69|4097|4097|0
1639410050000|2021-12-13 15:40:50|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|4096.65|0
1639410070000|2021-12-13 15:41:10|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|4097.09|0
1639410080000|2021-12-13 15:41:20|4097.25|4097.25|4097.25|4097.25|4097.25|4097.25|4097.25|4097.25|0
1639410090000|2021-12-13 15:41:30|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|0
1639410110000|2021-12-13 15:41:50|4096.9|4096.9|4097.6|4097.6|4098.83|4098.83|4096.55|4096.55|0
1639410130000|2021-12-13 15:42:10|4097.43|4097.43|4097.6|4097.6|4097.6|4097.6|4097.43|4097.43|0
1639410140000|2021-12-13 15:42:20|4097.25|4097.25|4097.08|4097.08|4097.25|4097.25|4097.08|4097.08|0
1639410150000|2021-12-13 15:42:30|4096.4|4096.4|4096.4|4096.4|4096.4|4096.4|4096.4|4096.4|0
1639410160000|2021-12-13 15:42:40|4096.05|4096.05|4096.05|4096.05|4096.4|4096.4|4095.87|4095.87|0
1639410170000|2021-12-13 15:42:50|4096.72|4096.72|4096.9|4096.9|4096.9|4096.9|4096.72|4096.72|0
1639410240000|2021-12-13 15:44:00|4096.55|4096.55|4096.37|4096.37|4096.55|4096.55|4096.37|4096.37|0
1639410250000|2021-12-13 15:44:10|4096.02|4096.02|4096.02|4096.02|4096.02|4096.02|4096.02|4096.02|0
1639410280000|2021-12-13 15:44:40|4097.58|4097.58|4096.52|4096.52|4097.58|4097.58|4096.52|4096.52|0
1639410290000|2021-12-13 15:44:50|4096.58|4096.58|4096.46|4096.46|4096.58|4096.58|4096.46|4096.46|0
1639410300000|2021-12-13 15:45:00|4096.51|4096.51|4096.51|4096.51|4096.51|4096.51|4096.51|4096.51|0
1639410310000|2021-12-13 15:45:10|4097.19|4097.19|4098.06|4098.06|4098.06|4098.06|4097.19|4097.19|0
1639410320000|2021-12-13 15:45:20|4098.23|4098.23|4098.06|4098.06|4098.23|4098.23|4098.06|4098.06|0
1639410340000|2021-12-13 15:45:40|4097.71|4097.71|4097.71|4097.71|4097.71|4097.71|4097.71|4097.71|0
1639410350000|2021-12-13 15:45:50|4097.54|4097.54|4097.36|4097.36|4097.54|4097.54|4097.36|4097.36|0
1639410360000|2021-12-13 15:46:00|4098.04|4098.04|4098.19|4098.19|4098.19|4098.19|4098.04|4098.04|0
1639410370000|2021-12-13 15:46:10|4098.01|4098.01|4096.96|4096.96|4098.01|4098.01|4096.96|4096.96|0
1639410380000|2021-12-13 15:46:20|4096.78|4096.78|4096.64|4096.64|4096.78|4096.78|4096.64|4096.64|0
1639410400000|2021-12-13 15:46:40|4095.93|4095.93|4095.76|4095.76|4095.93|4095.93|4095.76|4095.76|0
1639410410000|2021-12-13 15:46:50|4095.58|4095.58|4096.44|4096.44|4096.44|4096.44|4095.58|4095.58|0
1639410430000|2021-12-13 15:47:10|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|4096.08|0
1639410450000|2021-12-13 15:47:30|4096.61|4096.61|4096.45|4096.45|4096.61|4096.61|4096.45|4096.45|0
1639410460000|2021-12-13 15:47:40|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|0
1639410470000|2021-12-13 15:47:50|4094.87|4094.87|4094.35|4094.35|4094.87|4094.87|4094.35|4094.35|0
1639410480000|2021-12-13 15:48:00|4095.23|4095.23|4095.23|4095.23|4095.23|4095.23|4095.23|4095.23|0
1639410490000|2021-12-13 15:48:10|4095.11|4095.11|4095.28|4095.28|4095.28|4095.28|4094.58|4094.58|0
1639410500000|2021-12-13 15:48:20|4094.61|4094.61|4093.93|4093.93|4094.61|4094.61|4093.93|4093.93|0
1639410510000|2021-12-13 15:48:30|4094.28|4094.28|4092.91|4092.91|4094.28|4094.28|4092.23|4092.23|0
1639410520000|2021-12-13 15:48:40|4093.78|4093.78|4093.78|4093.78|4093.78|4093.78|4093.78|4093.78|0
1639410530000|2021-12-13 15:48:50|4094.31|4094.31|4093.78|4093.78|4094.48|4094.48|4093.78|4093.78|0
1639410540000|2021-12-13 15:49:00|4093.95|4093.95|4093.59|4093.59|4093.95|4093.95|4093.59|4093.59|0
1639410550000|2021-12-13 15:49:10|4093.07|4093.07|4093.77|4093.77|4093.77|4093.77|4093.07|4093.07|0
1639410590000|2021-12-13 15:49:50|4093.59|4093.59|4093.59|4093.59|4093.59|4093.59|4093.59|4093.59|0
1639410620000|2021-12-13 15:50:20|4093.24|4093.24|4092.72|4092.72|4093.24|4093.24|4092.72|4092.72|0
1639410630000|2021-12-13 15:50:30|4092.89|4092.89|4093.07|4093.07|4093.07|4093.07|4092.89|4092.89|0
1639410640000|2021-12-13 15:50:40|4092.54|4092.54|4092.37|4092.37|4092.54|4092.54|4092.37|4092.37|0
1639410660000|2021-12-13 15:51:00|4091.69|4091.69|4092.04|4092.04|4092.04|4092.04|4091.52|4091.52|0
1639410670000|2021-12-13 15:51:10|4092.22|4092.22|4092.22|4092.22|4092.22|4092.22|4092.22|4092.22|0
1639410690000|2021-12-13 15:51:30|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|0
1639410710000|2021-12-13 15:51:50|4092.22|4092.22|4092.32|4092.32|4092.32|4092.32|4092.22|4092.22|0
1639410720000|2021-12-13 15:52:00|4093|4093|4092.15|4092.15|4093|4093|4092.15|4092.15|0
1639410730000|2021-12-13 15:52:10|4091.97|4091.97|4092.17|4092.17|4092.17|4092.17|4091.97|4091.97|0
1639410750000|2021-12-13 15:52:30|4092.35|4092.35|4092.35|4092.35|4092.35|4092.35|4092.35|4092.35|0
1639410760000|2021-12-13 15:52:40|4092.17|4092.17|4091.65|4091.65|4092.17|4092.17|4091.65|4091.65|0
1639410780000|2021-12-13 15:53:00|4092.87|4092.87|4092.87|4092.87|4092.87|4092.87|4092.87|4092.87|0
1639410790000|2021-12-13 15:53:10|4092.17|4092.17|4092.17|4092.17|4092.52|4092.52|4092.17|4092.17|0
1639410800000|2021-12-13 15:53:20|4092.22|4092.22|4092.17|4092.17|4092.22|4092.22|4092.17|4092.17|0
1639410820000|2021-12-13 15:53:40|4091.88|4091.88|4091.88|4091.88|4091.88|4091.88|4091.88|4091.88|0
1639410830000|2021-12-13 15:53:50|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|0
1639410840000|2021-12-13 15:54:00|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|0
1639410850000|2021-12-13 15:54:10|4092.23|4092.23|4092.23|4092.23|4092.23|4092.23|4092.23|4092.23|0
1639410860000|2021-12-13 15:54:20|4092.05|4092.05|4092.23|4092.23|4092.23|4092.23|4092.05|4092.05|0
1639410920000|2021-12-13 15:55:20|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|0
1639410940000|2021-12-13 15:55:40|4092.23|4092.23|4092.23|4092.23|4092.23|4092.23|4092.23|4092.23|0
1639410950000|2021-12-13 15:55:50|4092.11|4092.11|4092.11|4092.11|4092.11|4092.11|4092.11|4092.11|0
1639410960000|2021-12-13 15:56:00|4091.58|4091.58|4091.32|4091.32|4091.58|4091.58|4091.32|4091.32|0
1639410980000|2021-12-13 15:56:20|4093.07|4093.07|4091.67|4091.67|4093.07|4093.07|4090.44|4090.44|0
1639410990000|2021-12-13 15:56:30|4092.2|4092.2|4092.2|4092.2|4092.2|4092.2|4092.2|4092.2|0
1639411010000|2021-12-13 15:56:50|4092.34|4092.34|4092.52|4092.52|4092.52|4092.52|4092.34|4092.34|0
1639411040000|2021-12-13 15:57:20|4092.68|4092.68|4092.68|4092.68|4092.68|4092.68|4092.68|4092.68|0
1639411050000|2021-12-13 15:57:30|4091.81|4091.81|4091.81|4091.81|4091.81|4091.81|4091.81|4091.81|0
1639411070000|2021-12-13 15:57:50|4091.46|4091.46|4091.46|4091.46|4091.46|4091.46|4091.46|4091.46|0
1639411080000|2021-12-13 15:58:00|4091.81|4091.81|4092.16|4092.16|4092.16|4092.16|4091.81|4091.81|0
1639411090000|2021-12-13 15:58:10|4091.1|4091.1|4090.96|4090.96|4091.1|4091.1|4090.96|4090.96|0
1639411110000|2021-12-13 15:58:30|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|0
1639411120000|2021-12-13 15:58:40|4090.99|4090.99|4090.84|4090.84|4090.99|4090.99|4089.96|4089.96|0
1639411130000|2021-12-13 15:58:50|4090.13|4090.13|4090.36|4090.36|4090.78|4090.78|4090.08|4090.08|0
1639411170000|2021-12-13 15:59:30|4090.07|4090.07|4090.07|4090.07|4090.07|4090.07|4090.07|4090.07|0
1639411190000|2021-12-13 15:59:50|4090.01|4090.01|4089.84|4089.84|4090.01|4090.01|4089.31|4089.31|0
1639411200000|2021-12-13 16:00:00|4089.79|4089.79|4088.61|4088.61|4089.79|4089.79|4088.61|4088.61|0
1639411210000|2021-12-13 16:00:10|4087.94|4087.94|4087.94|4087.94|4087.94|4087.94|4087.94|4087.94|0
1639411220000|2021-12-13 16:00:20|4087.77|4087.77|4087.77|4087.77|4087.77|4087.77|4087.77|4087.77|0
1639411230000|2021-12-13 16:00:30|4087.6|4087.6|4087.6|4087.6|4087.6|4087.6|4087.6|4087.6|0
1639411270000|2021-12-13 16:01:10|4087.95|4087.95|4087.78|4087.78|4087.95|4087.95|4087.78|4087.78|0
1639411290000|2021-12-13 16:01:30|4087.63|4087.63|4088.72|4088.72|4088.85|4088.85|4087.47|4087.47|0
1639411310000|2021-12-13 16:01:50|4088.83|4088.83|4088.53|4088.53|4088.88|4088.88|4088.53|4088.53|0
1639411320000|2021-12-13 16:02:00|4088.35|4088.35|4088.41|4088.41|4088.41|4088.41|4088.35|4088.35|0
1639411330000|2021-12-13 16:02:10|4088.51|4088.51|4088.62|4088.62|4088.62|4088.62|4088.51|4088.51|0
1639411350000|2021-12-13 16:02:30|4087.74|4087.74|4088.3|4088.3|4088.62|4088.62|4087.57|4087.57|0
1639411360000|2021-12-13 16:02:40|4088.13|4088.13|4088.13|4088.13|4088.13|4088.13|4088.13|4088.13|0
1639411370000|2021-12-13 16:02:50|4088.34|4088.34|4088.07|4088.07|4088.34|4088.34|4087.97|4087.97|0
1639411380000|2021-12-13 16:03:00|4088.18|4088.18|4088.18|4088.18|4088.18|4088.18|4088.18|4088.18|0
1639411390000|2021-12-13 16:03:10|4088|4088|4088.28|4088.28|4088.28|4088.28|4088|4088|0
1639411400000|2021-12-13 16:03:20|4087.93|4087.93|4087.93|4087.93|4087.93|4087.93|4087.93|4087.93|0
1639411410000|2021-12-13 16:03:30|4087.99|4087.99|4087.81|4087.81|4087.99|4087.99|4087.64|4087.64|0
1639411420000|2021-12-13 16:03:40|4086.93|4086.93|4087.28|4087.28|4087.28|4087.28|4086.93|4086.93|0
1639411430000|2021-12-13 16:03:50|4087.34|4087.34|4087.34|4087.34|4087.34|4087.34|4087.34|4087.34|0
1639411440000|2021-12-13 16:04:00|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|0
1639411450000|2021-12-13 16:04:10|4087.78|4087.78|4087.78|4087.78|4087.78|4087.78|4087.78|4087.78|0
1639411460000|2021-12-13 16:04:20|4088.1|4088.1|4088.1|4088.1|4088.1|4088.1|4088.1|4088.1|0
1639411470000|2021-12-13 16:04:30|4087.75|4087.75|4086.75|4086.75|4087.75|4087.75|4086.69|4086.69|0
1639411480000|2021-12-13 16:04:40|4086.57|4086.57|4086.98|4086.98|4086.98|4086.98|4086.57|4086.57|0
1639411500000|2021-12-13 16:05:00|4086.86|4086.86|4087.38|4087.38|4087.38|4087.38|4086.68|4086.68|0
1639411520000|2021-12-13 16:05:20|4087.03|4087.03|4087.03|4087.03|4087.03|4087.03|4087.03|4087.03|0
1639411530000|2021-12-13 16:05:30|4087.71|4087.71|4087.52|4087.52|4087.71|4087.71|4087.36|4087.36|0
1639411550000|2021-12-13 16:05:50|4087.87|4087.87|4087.6|4087.6|4087.87|4087.87|4087.6|4087.6|0
1639411560000|2021-12-13 16:06:00|4087.75|4087.75|4087.95|4087.95|4088.63|4088.63|4087.75|4087.75|0
1639411570000|2021-12-13 16:06:10|4088.06|4088.06|4087.95|4087.95|4088.11|4088.11|4087.95|4087.95|0
1639411580000|2021-12-13 16:06:20|4088.16|4088.16|4087.58|4087.58|4088.16|4088.16|4087.58|4087.58|0
1639411590000|2021-12-13 16:06:30|4088.26|4088.26|4088.26|4088.26|4088.26|4088.26|4088.26|4088.26|0
1639411610000|2021-12-13 16:06:50|4088.47|4088.47|4089.02|4089.02|4089.02|4089.02|4088.29|4088.29|0
1639411620000|2021-12-13 16:07:00|4088.85|4088.85|4088.67|4088.67|4088.85|4088.85|4088.67|4088.67|0
1639411630000|2021-12-13 16:07:10|4088.73|4088.73|4088.78|4088.78|4088.78|4088.78|4088.73|4088.73|0
1639411640000|2021-12-13 16:07:20|4088.83|4088.83|4089.83|4089.83|4089.88|4089.88|4088.83|4088.83|0
1639411650000|2021-12-13 16:07:30|4089.16|4089.16|4088.41|4088.41|4089.51|4089.51|4088.3|4088.3|0
1639411660000|2021-12-13 16:07:40|4088.46|4088.46|4088.46|4088.46|4088.46|4088.46|4088.46|4088.46|0
1639411670000|2021-12-13 16:07:50|4088.3|4088.3|4088.42|4088.42|4088.42|4088.42|4088.3|4088.3|0
1639411680000|2021-12-13 16:08:00|4088.21|4088.21|4088.3|4088.3|4088.3|4088.3|4087.95|4087.95|0
1639411710000|2021-12-13 16:08:30|4088.56|4088.56|4088.91|4088.91|4088.91|4088.91|4088.56|4088.56|0
1639411720000|2021-12-13 16:08:40|4088.56|4088.56|4088.32|4088.32|4088.56|4088.56|4088.21|4088.21|0
1639411730000|2021-12-13 16:08:50|4088.14|4088.14|4088.23|4088.23|4088.4|4088.4|4088.14|4088.14|0
1639411740000|2021-12-13 16:09:00|4087.53|4087.53|4087.88|4087.88|4087.88|4087.88|4087.53|4087.53|0
1639411750000|2021-12-13 16:09:10|4087.7|4087.7|4088.58|4088.58|4088.76|4088.76|4087.53|4087.53|0
1639411760000|2021-12-13 16:09:20|4088.23|4088.23|4087.51|4087.51|4088.23|4088.23|4087.51|4087.51|0
1639411790000|2021-12-13 16:09:50|4087.33|4087.33|4087.51|4087.51|4087.51|4087.51|4086.66|4086.66|0
1639411800000|2021-12-13 16:10:00|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|0
1639411810000|2021-12-13 16:10:10|4086.13|4086.13|4086.48|4086.48|4086.48|4086.48|4086.13|4086.13|0
1639411820000|2021-12-13 16:10:20|4087.01|4087.01|4086.66|4086.66|4087.01|4087.01|4086.66|4086.66|0
1639411830000|2021-12-13 16:10:30|4086.48|4086.48|4087.16|4087.16|4087.16|4087.16|4086.48|4086.48|0
1639411840000|2021-12-13 16:10:40|4086.98|4086.98|4087.33|4087.33|4087.33|4087.33|4086.98|4086.98|0
1639411850000|2021-12-13 16:10:50|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|0
1639411860000|2021-12-13 16:11:00|4087.24|4087.24|4087.24|4087.24|4087.24|4087.24|4086.89|4086.89|0
1639411880000|2021-12-13 16:11:20|4087.08|4087.08|4087.08|4087.08|4087.24|4087.24|4087.08|4087.08|0
1639411890000|2021-12-13 16:11:30|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|0
1639411900000|2021-12-13 16:11:40|4086.58|4086.58|4087.45|4087.45|4087.45|4087.45|4086.58|4086.58|0
1639411910000|2021-12-13 16:11:50|4086.93|4086.93|4086.4|4086.4|4086.93|4086.93|4086.4|4086.4|0
1639411920000|2021-12-13 16:12:00|4086.11|4086.11|4086.11|4086.11|4086.11|4086.11|4086.11|4086.11|0
1639411930000|2021-12-13 16:12:10|4085.87|4085.87|4085.76|4085.76|4085.87|4085.87|4085.76|4085.76|0
1639411940000|2021-12-13 16:12:20|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|0
1639411970000|2021-12-13 16:12:50|4084.55|4084.55|4084.9|4084.9|4084.9|4084.9|4084.55|4084.55|0
1639411990000|2021-12-13 16:13:10|4084.74|4084.74|4083.36|4083.36|4084.74|4084.74|4083.36|4083.36|0
1639412000000|2021-12-13 16:13:20|4083.71|4083.71|4083.36|4083.36|4083.71|4083.71|4083.36|4083.36|0
1639412020000|2021-12-13 16:13:40|4083.89|4083.89|4083.36|4083.36|4083.89|4083.89|4083.36|4083.36|0
1639412030000|2021-12-13 16:13:50|4083.19|4083.19|4083.36|4083.36|4083.36|4083.36|4083.19|4083.19|0
1639412040000|2021-12-13 16:14:00|4083.54|4083.54|4083.54|4083.54|4083.54|4083.54|4083.54|4083.54|0
1639412050000|2021-12-13 16:14:10|4083.22|4083.22|4083.9|4083.9|4083.9|4083.9|4083.22|4083.22|0
1639412060000|2021-12-13 16:14:20|4084.06|4084.06|4084.06|4084.06|4084.06|4084.06|4084.06|4084.06|0
1639412070000|2021-12-13 16:14:30|4083.94|4083.94|4085.3|4085.3|4085.3|4085.3|4083.94|4083.94|0
1639412080000|2021-12-13 16:14:40|4084.77|4084.77|4083.92|4083.92|4084.77|4084.77|4083.92|4083.92|0
1639412100000|2021-12-13 16:15:00|4084.27|4084.27|4084.85|4084.85|4084.85|4084.85|4084.15|4084.15|0
1639412110000|2021-12-13 16:15:10|4084.56|4084.56|4085.26|4085.26|4085.26|4085.26|4084.56|4084.56|0
1639412130000|2021-12-13 16:15:30|4085.96|4085.96|4085.96|4085.96|4085.96|4085.96|4085.96|4085.96|0
1639412140000|2021-12-13 16:15:40|4086.49|4086.49|4085.59|4085.59|4086.65|4086.65|4085.59|4085.59|0
1639412150000|2021-12-13 16:15:50|4085.89|4085.89|4086.97|4086.97|4087.12|4087.12|4085.89|4085.89|0
1639412160000|2021-12-13 16:16:00|4087.12|4087.12|4086.59|4086.59|4087.12|4087.12|4086.24|4086.24|0
1639412170000|2021-12-13 16:16:10|4086.94|4086.94|4087.64|4087.64|4087.64|4087.64|4086.94|4086.94|0
1639412180000|2021-12-13 16:16:20|4087.82|4087.82|4088.17|4088.17|4088.17|4088.17|4087.82|4087.82|0
1639412190000|2021-12-13 16:16:30|4087.99|4087.99|4088.17|4088.17|4088.87|4088.87|4087.99|4087.99|0
1639412200000|2021-12-13 16:16:40|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|0
1639412210000|2021-12-13 16:16:50|4088.55|4088.55|4087.85|4087.85|4088.55|4088.55|4087.85|4087.85|0
1639412220000|2021-12-13 16:17:00|4088.2|4088.2|4089.02|4089.02|4089.02|4089.02|4088.2|4088.2|0
1639412230000|2021-12-13 16:17:10|4089.37|4089.37|4089.37|4089.37|4090.04|4090.04|4089.19|4089.19|0
1639412240000|2021-12-13 16:17:20|4089.19|4089.19|4088.31|4088.31|4089.19|4089.19|4088.31|4088.31|0
1639412250000|2021-12-13 16:17:30|4088.2|4088.2|4088.87|4088.87|4088.87|4088.87|4088.2|4088.2|0
1639412270000|2021-12-13 16:17:50|4088.7|4088.7|4088.7|4088.7|4089.02|4089.02|4088.7|4088.7|0
1639412280000|2021-12-13 16:18:00|4089.22|4089.22|4089.22|4089.22|4089.22|4089.22|4089.22|4089.22|0
1639412290000|2021-12-13 16:18:10|4088.55|4088.55|4088.9|4088.9|4089.6|4089.6|4088.55|4088.55|0
1639412300000|2021-12-13 16:18:20|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|0
1639412310000|2021-12-13 16:18:30|4088.5|4088.5|4087.82|4087.82|4089.02|4089.02|4087.82|4087.82|0
1639412320000|2021-12-13 16:18:40|4087.99|4087.99|4088.02|4088.02|4088.17|4088.17|4087.99|4087.99|0
1639412330000|2021-12-13 16:18:50|4088.7|4088.7|4088.2|4088.2|4088.88|4088.88|4088.2|4088.2|0
1639412340000|2021-12-13 16:19:00|4087.5|4087.5|4087.11|4087.11|4087.5|4087.5|4086.45|4086.45|0
1639412350000|2021-12-13 16:19:10|4087.17|4087.17|4087.17|4087.17|4087.17|4087.17|4087.17|4087.17|0
1639412370000|2021-12-13 16:19:30|4086.81|4086.81|4086.99|4086.99|4087.34|4087.34|4086.81|4086.81|0
1639412380000|2021-12-13 16:19:40|4086.84|4086.84|4086.84|4086.84|4086.84|4086.84|4086.84|4086.84|0
1639412390000|2021-12-13 16:19:50|4087.02|4087.02|4086.49|4086.49|4087.02|4087.02|4086.49|4086.49|0
1639412400000|2021-12-13 16:20:00|4087.17|4087.17|4087.26|4087.26|4087.31|4087.31|4087.17|4087.17|0
1639412410000|2021-12-13 16:20:10|4086.91|4086.91|4087.96|4087.96|4087.96|4087.96|4086.91|4086.91|0
1639412430000|2021-12-13 16:20:30|4087.09|4087.09|4086.62|4086.62|4087.44|4087.44|4086.27|4086.27|0
1639412440000|2021-12-13 16:20:40|4086.46|4086.46|4086.67|4086.67|4086.67|4086.67|4085.76|4085.76|0
1639412450000|2021-12-13 16:20:50|4086.83|4086.83|4086.13|4086.13|4086.83|4086.83|4086.13|4086.13|0
1639412460000|2021-12-13 16:21:00|4085.96|4085.96|4085.96|4085.96|4085.96|4085.96|4085.96|4085.96|0
1639412490000|2021-12-13 16:21:30|4085.81|4085.81|4085.81|4085.81|4085.81|4085.81|4085.81|4085.81|0
1639412500000|2021-12-13 16:21:40|4085.86|4085.86|4086.54|4086.54|4086.64|4086.64|4085.86|4085.86|0
1639412510000|2021-12-13 16:21:50|4086.7|4086.7|4086.75|4086.75|4086.75|4086.75|4086.7|4086.7|0
1639412520000|2021-12-13 16:22:00|4086.8|4086.8|4086.87|4086.87|4086.87|4086.87|4086.8|4086.8|0
1639412530000|2021-12-13 16:22:10|4087.05|4087.05|4087.64|4087.64|4087.64|4087.64|4086.94|4086.94|0
1639412540000|2021-12-13 16:22:20|4087.59|4087.59|4087.54|4087.54|4087.59|4087.59|4086.86|4086.86|0
1639412550000|2021-12-13 16:22:30|4087.7|4087.7|4086.87|4086.87|4087.7|4087.7|4086.82|4086.82|0
1639412560000|2021-12-13 16:22:40|4086.77|4086.77|4086.77|4086.77|4086.77|4086.77|4086.77|4086.77|0
1639412570000|2021-12-13 16:22:50|4086.92|4086.92|4085.97|4085.97|4086.92|4086.92|4085.97|4085.97|0
1639412580000|2021-12-13 16:23:00|4086.15|4086.15|4085.8|4085.8|4086.15|4086.15|4085.8|4085.8|0
1639412590000|2021-12-13 16:23:10|4085.69|4085.69|4085.8|4085.8|4085.8|4085.8|4085.69|4085.69|0
1639412600000|2021-12-13 16:23:20|4085.9|4085.9|4085.9|4085.9|4085.9|4085.9|4085.9|4085.9|0
1639412610000|2021-12-13 16:23:30|4085.76|4085.76|4085.9|4085.9|4085.9|4085.9|4085.76|4085.76|0
1639412630000|2021-12-13 16:23:50|4086.58|4086.58|4086.15|4086.15|4086.82|4086.82|4085.8|4085.8|0
1639412640000|2021-12-13 16:24:00|4086.82|4086.82|4086.82|4086.82|4086.82|4086.82|4085.79|4085.79|0
1639412650000|2021-12-13 16:24:10|4086.77|4086.77|4085.96|4085.96|4086.77|4086.77|4085.96|4085.96|0
1639412660000|2021-12-13 16:24:20|4086.01|4086.01|4086.93|4086.93|4086.93|4086.93|4085.84|4085.84|0
1639412690000|2021-12-13 16:24:50|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|4086.63|4086.63|0
1639412700000|2021-12-13 16:25:00|4086.7|4086.7|4086.65|4086.65|4086.7|4086.7|4086.65|4086.65|0
1639412710000|2021-12-13 16:25:10|4087|4087|4087|4087|4087|4087|4087|4087|0
1639412720000|2021-12-13 16:25:20|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|4087.14|0
1639412740000|2021-12-13 16:25:40|4086.97|4086.97|4087.67|4087.67|4087.67|4087.67|4086.97|4086.97|0
1639412750000|2021-12-13 16:25:50|4087.85|4087.85|4088.37|4088.37|4088.37|4088.37|4087.85|4087.85|0
1639412760000|2021-12-13 16:26:00|4089.05|4089.05|4088.37|4088.37|4089.05|4089.05|4088.37|4088.37|0
1639412770000|2021-12-13 16:26:10|4088.55|4088.55|4089.34|4089.34|4089.34|4089.34|4088.27|4088.27|0
1639412780000|2021-12-13 16:26:20|4089.52|4089.52|4089.17|4089.17|4089.52|4089.52|4089.17|4089.17|0
1639412790000|2021-12-13 16:26:30|4089.39|4089.39|4089.74|4089.74|4089.74|4089.74|4089.39|4089.39|0
1639412800000|2021-12-13 16:26:40|4090.41|4090.41|4090.24|4090.24|4090.41|4090.41|4090.24|4090.24|0
1639412810000|2021-12-13 16:26:50|4090.06|4090.06|4090.06|4090.06|4090.06|4090.06|4090.06|4090.06|0
1639412820000|2021-12-13 16:27:00|4090.18|4090.18|4090.18|4090.18|4090.18|4090.18|4090.18|4090.18|0
1639412830000|2021-12-13 16:27:10|4090|4090|4090|4090|4090|4090|4090|4090|0
1639412840000|2021-12-13 16:27:20|4089.33|4089.33|4089.33|4089.33|4089.33|4089.33|4089.33|4089.33|0
1639412850000|2021-12-13 16:27:30|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|0
1639412860000|2021-12-13 16:27:40|4089.8|4089.8|4089.8|4089.8|4089.8|4089.8|4089.8|4089.8|0
1639412870000|2021-12-13 16:27:50|4089.97|4089.97|4090.32|4090.32|4090.32|4090.32|4089.97|4089.97|0
1639412880000|2021-12-13 16:28:00|4089.97|4089.97|4089.62|4089.62|4089.97|4089.97|4089.62|4089.62|0
1639412890000|2021-12-13 16:28:10|4089.57|4089.57|4089.4|4089.4|4089.57|4089.57|4089.4|4089.4|0
1639412900000|2021-12-13 16:28:20|4089.57|4089.57|4089.62|4089.62|4089.62|4089.62|4089.57|4089.57|0
1639412910000|2021-12-13 16:28:30|4089.29|4089.29|4089.85|4089.85|4089.85|4089.85|4089.29|4089.29|0
1639412920000|2021-12-13 16:28:40|4090.02|4090.02|4090.02|4090.02|4090.02|4090.02|4090.02|4090.02|0
1639412930000|2021-12-13 16:28:50|4090.2|4090.2|4090.2|4090.2|4090.2|4090.2|4090.05|4090.05|0
1639412940000|2021-12-13 16:29:00|4090.53|4090.53|4091.9|4091.9|4091.9|4091.9|4090.53|4090.53|0
1639412950000|2021-12-13 16:29:10|4091.55|4091.55|4092.97|4092.97|4092.97|4092.97|4091.55|4091.55|0
1639412960000|2021-12-13 16:29:20|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|0
1639412970000|2021-12-13 16:29:30|4093.29|4093.29|4093|4093|4093.29|4093.29|4092.84|4092.84|0
1639412980000|2021-12-13 16:29:40|4093.12|4093.12|4093.68|4093.68|4093.68|4093.68|4093.12|4093.12|0
1639412990000|2021-12-13 16:29:50|4094.35|4094.35|4093.43|4093.43|4094.52|4094.52|4091.05|4091.05|0
1639469700000|2021-12-14 08:15:00|4056.92|4056.92|4058.18|4058.18|4058.18|4058.18|4056.92|4056.92|0
1639469710000|2021-12-14 08:15:10|4058.85|4058.85|4060.26|4060.26|4060.26|4060.26|4058.85|4058.85|0
1639469720000|2021-12-14 08:15:20|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|4059.73|0
1639469730000|2021-12-14 08:15:30|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|0
1639469740000|2021-12-14 08:15:40|4060.73|4060.73|4060.73|4060.73|4060.73|4060.73|4060.73|4060.73|0
1639469760000|2021-12-14 08:16:00|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|4059.15|0
1639469780000|2021-12-14 08:16:20|4059.51|4059.51|4060.38|4060.38|4060.38|4060.38|4059.51|4059.51|0
1639469790000|2021-12-14 08:16:30|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|4059.68|0
1639469810000|2021-12-14 08:16:50|4058.98|4058.98|4059.68|4059.68|4059.68|4059.68|4058.98|4058.98|0
1639469820000|2021-12-14 08:17:00|4059.51|4059.51|4059.86|4059.86|4059.86|4059.86|4059.51|4059.51|0
1639469830000|2021-12-14 08:17:10|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|4060.21|0
1639469840000|2021-12-14 08:17:20|4059.86|4059.86|4060.49|4060.49|4060.49|4060.49|4059.86|4059.86|0
1639469860000|2021-12-14 08:17:40|4059.81|4059.81|4057.9|4057.9|4059.81|4059.81|4057.9|4057.9|0
1639469870000|2021-12-14 08:17:50|4057.67|4057.67|4058.72|4058.72|4058.72|4058.72|4057.67|4057.67|0
1639469880000|2021-12-14 08:18:00|4058.67|4058.67|4057.86|4057.86|4058.67|4058.67|4057.86|4057.86|0
1639469890000|2021-12-14 08:18:10|4056.51|4056.51|4056.51|4056.51|4056.51|4056.51|4056.51|4056.51|0
1639469900000|2021-12-14 08:18:20|4056.86|4056.86|4056.86|4056.86|4056.86|4056.86|4056.86|4056.86|0
1639469910000|2021-12-14 08:18:30|4057.09|4057.09|4056.65|4056.65|4057.33|4057.33|4056.65|4056.65|0
1639469920000|2021-12-14 08:18:40|4055.78|4055.78|4055.89|4055.89|4055.89|4055.89|4055.78|4055.78|0
1639469930000|2021-12-14 08:18:50|4055.19|4055.19|4055.19|4055.19|4055.19|4055.19|4055.19|4055.19|0
1639469940000|2021-12-14 08:19:00|4055.54|4055.54|4055.89|4055.89|4056.07|4056.07|4055.37|4055.37|0
1639470000000|2021-12-14 08:20:00|4056.77|4056.77|4055.94|4055.94|4056.77|4056.77|4055.94|4055.94|0
1639470010000|2021-12-14 08:20:10|4055.41|4055.41|4055.06|4055.06|4055.41|4055.41|4055.06|4055.06|0
1639470020000|2021-12-14 08:20:20|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|4054.47|4054.47|0
1639470060000|2021-12-14 08:21:00|4054.54|4054.54|4054.33|4054.33|4054.54|4054.54|4054.33|4054.33|0
1639470080000|2021-12-14 08:21:20|4054.82|4054.82|4056.19|4056.19|4056.19|4056.19|4054.82|4054.82|0
1639470110000|2021-12-14 08:21:50|4057.55|4057.55|4058.22|4058.22|4058.22|4058.22|4057.55|4057.55|0
1639470120000|2021-12-14 08:22:00|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|4059.62|0
1639470140000|2021-12-14 08:22:20|4058.95|4058.95|4058.83|4058.83|4058.95|4058.95|4058.83|4058.83|0
1639470170000|2021-12-14 08:22:50|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|4058.95|0
1639470190000|2021-12-14 08:23:10|4059.07|4059.07|4059.07|4059.07|4059.07|4059.07|4059.07|4059.07|0
1639470210000|2021-12-14 08:23:30|4059.77|4059.77|4060.59|4060.59|4061.03|4061.03|4059.77|4059.77|0
1639470220000|2021-12-14 08:23:40|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|0
1639470280000|2021-12-14 08:24:40|4060.53|4060.53|4060.53|4060.53|4060.53|4060.53|4060.29|4060.29|0
1639470290000|2021-12-14 08:24:50|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|4060.82|0
1639470300000|2021-12-14 08:25:00|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|4060.12|0
1639470320000|2021-12-14 08:25:20|4060.3|4060.3|4059.95|4059.95|4060.3|4060.3|4059.95|4059.95|0
1639470340000|2021-12-14 08:25:40|4060.62|4060.62|4060.62|4060.62|4060.62|4060.62|4060.62|4060.62|0
1639470350000|2021-12-14 08:25:50|4059.74|4059.74|4059.64|4059.64|4059.74|4059.74|4059.64|4059.64|0
1639470360000|2021-12-14 08:26:00|4058.96|4058.96|4059.96|4059.96|4060.31|4060.31|4058.91|4058.91|0
1639470370000|2021-12-14 08:26:10|4060.14|4060.14|4060.55|4060.55|4060.55|4060.55|4059.79|4059.79|0
1639470380000|2021-12-14 08:26:20|4060.2|4060.2|4059.96|4059.96|4060.2|4060.2|4059.96|4059.96|0
1639470390000|2021-12-14 08:26:30|4060.66|4060.66|4060.14|4060.14|4060.66|4060.66|4059.96|4059.96|0
1639470400000|2021-12-14 08:26:40|4059.45|4059.45|4059.45|4059.45|4059.45|4059.45|4059.45|4059.45|0
1639470420000|2021-12-14 08:27:00|4059.1|4059.1|4059.62|4059.62|4059.62|4059.62|4059.1|4059.1|0
1639470430000|2021-12-14 08:27:10|4059.74|4059.74|4059.57|4059.57|4060.27|4060.27|4059.57|4059.57|0
1639470440000|2021-12-14 08:27:20|4060.27|4060.27|4060.09|4060.09|4060.79|4060.79|4060.09|4060.09|0
1639470460000|2021-12-14 08:27:40|4059.42|4059.42|4058.07|4058.07|4059.42|4059.42|4058.07|4058.07|0
1639470470000|2021-12-14 08:27:50|4058.18|4058.18|4058.01|4058.01|4058.51|4058.51|4057.83|4057.83|0
1639470480000|2021-12-14 08:28:00|4058.71|4058.71|4058.53|4058.53|4058.71|4058.71|4058.42|4058.42|0
1639470490000|2021-12-14 08:28:10|4059.21|4059.21|4059.21|4059.21|4059.21|4059.21|4059.21|4059.21|0
1639470500000|2021-12-14 08:28:20|4059.91|4059.91|4060.96|4060.96|4060.96|4060.96|4059.91|4059.91|0
1639470510000|2021-12-14 08:28:30|4061.64|4061.64|4062.87|4062.87|4062.87|4062.87|4061.64|4061.64|0
1639470530000|2021-12-14 08:28:50|4062.97|4062.97|4064.02|4064.02|4064.02|4064.02|4062.97|4062.97|0
1639470540000|2021-12-14 08:29:00|4063.85|4063.85|4062.97|4062.97|4063.85|4063.85|4062.97|4062.97|0
1639470550000|2021-12-14 08:29:10|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|4063.26|0
1639470580000|2021-12-14 08:29:40|4063.61|4063.61|4064.64|4064.64|4064.64|4064.64|4063.61|4063.61|0
1639470590000|2021-12-14 08:29:50|4064.12|4064.12|4065.29|4065.29|4065.29|4065.29|4064.12|4064.12|0
1639470600000|2021-12-14 08:30:00|4065.13|4065.13|4066.94|4066.94|4067.12|4067.12|4065.13|4065.13|0
1639470610000|2021-12-14 08:30:10|4067.06|4067.06|4067.58|4067.58|4067.58|4067.58|4067.06|4067.06|0
1639470650000|2021-12-14 08:30:50|4068.26|4068.26|4070.31|4070.31|4070.31|4070.31|4068.26|4068.26|0
1639470680000|2021-12-14 08:31:20|4070.66|4070.66|4070.49|4070.49|4070.66|4070.66|4070.49|4070.49|0
1639470720000|2021-12-14 08:32:00|4070.96|4070.96|4070.61|4070.61|4070.96|4070.96|4070.61|4070.61|0
1639470750000|2021-12-14 08:32:30|4070.38|4070.38|4070.14|4070.14|4070.38|4070.38|4070.14|4070.14|0
1639470760000|2021-12-14 08:32:40|4069.91|4069.91|4069|4069|4069.91|4069.91|4069|4069|0
1639470770000|2021-12-14 08:32:50|4067.94|4067.94|4067.94|4067.94|4067.94|4067.94|4067.94|4067.94|0
1639470780000|2021-12-14 08:33:00|4067.52|4067.52|4067.4|4067.4|4067.52|4067.52|4067.4|4067.4|0
1639470790000|2021-12-14 08:33:10|4068.08|4068.08|4067.4|4067.4|4068.08|4068.08|4067.4|4067.4|0
1639470800000|2021-12-14 08:33:20|4067.52|4067.52|4067.76|4067.76|4067.76|4067.76|4067.52|4067.52|0
1639470810000|2021-12-14 08:33:30|4068.11|4068.11|4068.11|4068.11|4068.11|4068.11|4068.11|4068.11|0
1639470820000|2021-12-14 08:33:40|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|4068.78|0
1639470830000|2021-12-14 08:33:50|4067.56|4067.56|4067.56|4067.56|4067.56|4067.56|4067.56|4067.56|0
1639470840000|2021-12-14 08:34:00|4067.67|4067.67|4068.02|4068.02|4068.02|4068.02|4067.67|4067.67|0
1639470850000|2021-12-14 08:34:10|4068.19|4068.19|4068.19|4068.19|4068.19|4068.19|4068.19|4068.19|0
1639470880000|2021-12-14 08:34:40|4067.51|4067.51|4067.16|4067.16|4067.51|4067.51|4067.16|4067.16|0
1639470900000|2021-12-14 08:35:00|4067.04|4067.04|4066.87|4066.87|4067.04|4067.04|4066.87|4066.87|0
1639470910000|2021-12-14 08:35:10|4065.29|4065.29|4065.29|4065.29|4065.29|4065.29|4065.29|4065.29|0
1639470930000|2021-12-14 08:35:30|4066.17|4066.17|4066.17|4066.17|4066.17|4066.17|4066.17|4066.17|0
1639470960000|2021-12-14 08:36:00|4065.12|4065.12|4064.91|4064.91|4065.12|4065.12|4064.32|4064.32|0
1639470970000|2021-12-14 08:36:10|4064.23|4064.23|4064.45|4064.45|4064.45|4064.45|4064.23|4064.23|0
1639470980000|2021-12-14 08:36:20|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|4064.62|0
1639471030000|2021-12-14 08:37:10|4065.3|4065.3|4065.8|4065.8|4065.8|4065.8|4065.12|4065.12|0
1639471050000|2021-12-14 08:37:30|4066.15|4066.15|4066.15|4066.15|4066.15|4066.15|4066.15|4066.15|0
1639471070000|2021-12-14 08:37:50|4065.47|4065.47|4065.47|4065.47|4065.47|4065.47|4065.47|4065.47|0
1639471110000|2021-12-14 08:38:30|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|4065.12|0
1639471120000|2021-12-14 08:38:40|4066.15|4066.15|4066.15|4066.15|4066.15|4066.15|4066.15|4066.15|0
1639471140000|2021-12-14 08:39:00|4066.83|4066.83|4067.69|4067.69|4067.69|4067.69|4066.83|4066.83|0
1639471150000|2021-12-14 08:39:10|4067.87|4067.87|4068.74|4068.74|4068.74|4068.74|4067.87|4067.87|0
1639471160000|2021-12-14 08:39:20|4068.22|4068.22|4067.89|4067.89|4068.22|4068.22|4067.89|4067.89|0
1639471180000|2021-12-14 08:39:40|4068.57|4068.57|4069.24|4069.24|4069.24|4069.24|4068.57|4068.57|0
1639471190000|2021-12-14 08:39:50|4070.29|4070.29|4070.97|4070.97|4070.97|4070.97|4070.29|4070.29|0
1639471220000|2021-12-14 08:40:20|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|0
1639471230000|2021-12-14 08:40:30|4072.32|4072.32|4073.72|4073.72|4073.72|4073.72|4072.32|4072.32|0
1639471240000|2021-12-14 08:40:40|4073.37|4073.37|4073.2|4073.2|4073.37|4073.37|4073.2|4073.2|0
1639471250000|2021-12-14 08:40:50|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|4073.08|0
1639471260000|2021-12-14 08:41:00|4072.96|4072.96|4072.96|4072.96|4072.96|4072.96|4072.96|4072.96|0
1639471270000|2021-12-14 08:41:10|4074.19|4074.19|4074.19|4074.19|4074.19|4074.19|4074.19|4074.19|0
1639471280000|2021-12-14 08:41:20|4074.54|4074.54|4072.96|4072.96|4074.54|4074.54|4072.96|4072.96|0
1639471290000|2021-12-14 08:41:30|4073.31|4073.31|4073.2|4073.2|4073.31|4073.31|4073.2|4073.2|0
1639471300000|2021-12-14 08:41:40|4073.72|4073.72|4073.72|4073.72|4073.72|4073.72|4073.72|4073.72|0
1639471310000|2021-12-14 08:41:50|4075.07|4075.07|4075.6|4075.6|4075.6|4075.6|4075.07|4075.07|0
1639471330000|2021-12-14 08:42:10|4076.13|4076.13|4076.13|4076.13|4076.13|4076.13|4076.13|4076.13|0
1639471340000|2021-12-14 08:42:20|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|0
1639471350000|2021-12-14 08:42:30|4076.48|4076.48|4076.48|4076.48|4076.48|4076.48|4076.48|4076.48|0
1639471360000|2021-12-14 08:42:40|4077.15|4077.15|4077.15|4077.15|4077.15|4077.15|4077.15|4077.15|0
1639471370000|2021-12-14 08:42:50|4077.03|4077.03|4077.74|4077.74|4078.44|4078.44|4077.03|4077.03|0
1639471390000|2021-12-14 08:43:10|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|0
1639471400000|2021-12-14 08:43:20|4079.31|4079.31|4079.31|4079.31|4079.31|4079.31|4079.31|4079.31|0
1639471410000|2021-12-14 08:43:30|4079.99|4079.99|4079.99|4079.99|4079.99|4079.99|4079.81|4079.81|0
1639471430000|2021-12-14 08:43:50|4080.34|4080.34|4080.34|4080.34|4080.34|4080.34|4080.34|4080.34|0
1639471440000|2021-12-14 08:44:00|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|4079.66|0
1639471450000|2021-12-14 08:44:10|4079.78|4079.78|4079.11|4079.11|4079.78|4079.78|4079.11|4079.11|0
1639471460000|2021-12-14 08:44:20|4078.41|4078.41|4078.64|4078.64|4078.64|4078.64|4078.41|4078.41|0
1639471470000|2021-12-14 08:44:30|4078.76|4078.76|4078.64|4078.64|4078.76|4078.76|4078.64|4078.64|0
1639471480000|2021-12-14 08:44:40|4078.88|4078.88|4078.99|4078.99|4078.99|4078.99|4078.88|4078.88|0
1639471490000|2021-12-14 08:44:50|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|0
1639471500000|2021-12-14 08:45:00|4077.76|4077.76|4076.53|4076.53|4077.76|4077.76|4076.53|4076.53|0
1639471510000|2021-12-14 08:45:10|4075.86|4075.86|4075.86|4075.86|4075.86|4075.86|4075.86|4075.86|0
1639471530000|2021-12-14 08:45:30|4075.74|4075.74|4075.04|4075.04|4075.91|4075.91|4075.04|4075.04|0
1639471540000|2021-12-14 08:45:40|4074.69|4074.69|4073.81|4073.81|4074.69|4074.69|4073.81|4073.81|0
1639471590000|2021-12-14 08:46:30|4075.21|4075.21|4076.24|4076.24|4076.24|4076.24|4075.21|4075.21|0
1639471620000|2021-12-14 08:47:00|4076.41|4076.41|4077.29|4077.29|4077.29|4077.29|4076.41|4076.41|0
1639471650000|2021-12-14 08:47:30|4076.06|4076.06|4076.06|4076.06|4076.06|4076.06|4076.06|4076.06|0
1639471660000|2021-12-14 08:47:40|4076.94|4076.94|4076.26|4076.26|4076.94|4076.94|4076.26|4076.26|0
1639471670000|2021-12-14 08:47:50|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|4075.39|0
1639471680000|2021-12-14 08:48:00|4074.71|4074.71|4075.39|4075.39|4075.39|4075.39|4074.71|4074.71|0
1639471690000|2021-12-14 08:48:10|4076.06|4076.06|4076.74|4076.74|4076.74|4076.74|4076.06|4076.06|0
1639471730000|2021-12-14 08:48:50|4077.41|4077.41|4078.64|4078.64|4078.64|4078.64|4077.41|4077.41|0
1639471740000|2021-12-14 08:49:00|4078.99|4078.99|4078.99|4078.99|4078.99|4078.99|4078.99|4078.99|0
1639471760000|2021-12-14 08:49:20|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|0
1639471770000|2021-12-14 08:49:30|4077.76|4077.76|4077.24|4077.24|4077.76|4077.76|4077.24|4077.24|0
1639471780000|2021-12-14 08:49:40|4077|4077|4077|4077|4077|4077|4077|4077|0
1639471790000|2021-12-14 08:49:50|4076.33|4076.33|4077.03|4077.03|4077.03|4077.03|4076.33|4076.33|0
1639471800000|2021-12-14 08:50:00|4077.38|4077.38|4078.29|4078.29|4078.29|4078.29|4077.26|4077.26|0
1639471820000|2021-12-14 08:50:20|4078.64|4078.64|4078.64|4078.64|4078.64|4078.64|4078.64|4078.64|0
1639471830000|2021-12-14 08:50:30|4079.17|4079.17|4079.87|4079.87|4079.87|4079.87|4079.17|4079.17|0
1639471850000|2021-12-14 08:50:50|4079.99|4079.99|4079.99|4079.99|4079.99|4079.99|4079.99|4079.99|0
1639471860000|2021-12-14 08:51:00|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|4079.11|0
1639471890000|2021-12-14 08:51:30|4079.81|4079.81|4079.81|4079.81|4079.81|4079.81|4079.81|4079.81|0
1639471910000|2021-12-14 08:51:50|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|4080.69|0
1639471920000|2021-12-14 08:52:00|4080.81|4080.81|4080.81|4080.81|4080.81|4080.81|4080.81|4080.81|0
1639471930000|2021-12-14 08:52:10|4081.33|4081.33|4081.86|4081.86|4081.86|4081.86|4081.33|4081.33|0
1639471940000|2021-12-14 08:52:20|4082.91|4082.91|4082.56|4082.56|4083.09|4083.09|4082.56|4082.56|0
1639471950000|2021-12-14 08:52:30|4082.68|4082.68|4083.35|4083.35|4083.35|4083.35|4082.68|4082.68|0
1639471960000|2021-12-14 08:52:40|4083.53|4083.53|4084.91|4084.91|4084.91|4084.91|4083.53|4083.53|0
1639471970000|2021-12-14 08:52:50|4085.02|4085.02|4085.14|4085.14|4085.14|4085.14|4085.02|4085.02|0
1639471980000|2021-12-14 08:53:00|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|4085.04|0
1639471990000|2021-12-14 08:53:10|4086.79|4086.79|4086.79|4086.79|4086.79|4086.79|4086.79|4086.79|0
1639472000000|2021-12-14 08:53:20|4088.14|4088.14|4088.14|4088.14|4088.14|4088.14|4088.14|4088.14|0
1639472020000|2021-12-14 08:53:40|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|0
1639472030000|2021-12-14 08:53:50|4089.52|4089.52|4089.52|4089.52|4089.52|4089.52|4089.52|4089.52|0
1639472040000|2021-12-14 08:54:00|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|4088.84|0
1639472060000|2021-12-14 08:54:20|4090.42|4090.42|4090.42|4090.42|4090.42|4090.42|4090.42|4090.42|0
1639472070000|2021-12-14 08:54:30|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|0
1639472080000|2021-12-14 08:54:40|4088.17|4088.17|4087.49|4087.49|4088.17|4088.17|4087.49|4087.49|0
1639472090000|2021-12-14 08:54:50|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|4087.28|0
1639472100000|2021-12-14 08:55:00|4086.58|4086.58|4088.28|4088.28|4089.16|4089.16|4086.58|4086.58|0
1639472150000|2021-12-14 08:55:50|4088.16|4088.16|4087.46|4087.46|4088.16|4088.16|4087.46|4087.46|0
1639472180000|2021-12-14 08:56:20|4087.29|4087.29|4087.17|4087.17|4087.29|4087.29|4087.17|4087.17|0
1639472220000|2021-12-14 08:57:00|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|0
1639472240000|2021-12-14 08:57:20|4087.2|4087.2|4087.36|4087.36|4087.36|4087.36|4086.94|4086.94|0
1639472250000|2021-12-14 08:57:30|4087.46|4087.46|4087.73|4087.73|4087.73|4087.73|4087.46|4087.46|0
1639472260000|2021-12-14 08:57:40|4087.05|4087.05|4087.37|4087.37|4087.37|4087.37|4087.05|4087.05|0
1639472280000|2021-12-14 08:58:00|4087.72|4087.72|4087.72|4087.72|4087.72|4087.72|4087.72|4087.72|0
1639472310000|2021-12-14 08:58:30|4087.02|4087.02|4088.07|4088.07|4088.07|4088.07|4087.02|4087.02|0
1639472340000|2021-12-14 08:59:00|4089.42|4089.42|4091.35|4091.35|4091.35|4091.35|4089.42|4089.42|0
1639472380000|2021-12-14 08:59:40|4090.82|4090.82|4090.82|4090.82|4090.82|4090.82|4090.82|4090.82|0
1639472410000|2021-12-14 09:00:10|4089.25|4089.25|4089.25|4089.25|4089.25|4089.25|4089.25|4089.25|0
1639472430000|2021-12-14 09:00:30|4089.92|4089.92|4089.8|4089.8|4089.92|4089.92|4089.8|4089.8|0
1639472440000|2021-12-14 09:00:40|4089.13|4089.13|4089.25|4089.25|4089.25|4089.25|4089.01|4089.01|0
1639472450000|2021-12-14 09:00:50|4089.92|4089.92|4088.87|4088.87|4089.92|4089.92|4088.87|4088.87|0
1639472470000|2021-12-14 09:01:10|4088.63|4088.63|4089.16|4089.16|4089.16|4089.16|4088.63|4088.63|0
1639472480000|2021-12-14 09:01:20|4088.92|4088.92|4089.04|4089.04|4089.04|4089.04|4088.92|4088.92|0
1639472490000|2021-12-14 09:01:30|4089.63|4089.63|4089.63|4089.63|4089.63|4089.63|4089.63|4089.63|0
1639472500000|2021-12-14 09:01:40|4089.47|4089.47|4089.47|4089.47|4089.47|4089.47|4089.47|4089.47|0
1639472510000|2021-12-14 09:01:50|4089.35|4089.35|4089.35|4089.35|4089.35|4089.35|4089.35|4089.35|0
1639472520000|2021-12-14 09:02:00|4089.03|4089.03|4088.88|4088.88|4089.03|4089.03|4088.88|4088.88|0
1639472530000|2021-12-14 09:02:10|4090.1|4090.1|4090.1|4090.1|4090.1|4090.1|4090.1|4090.1|0
1639472540000|2021-12-14 09:02:20|4089.4|4089.4|4089.29|4089.29|4089.4|4089.4|4089.29|4089.29|0
1639472580000|2021-12-14 09:03:00|4088.76|4088.76|4088.76|4088.76|4088.76|4088.76|4088.76|4088.76|0
1639472600000|2021-12-14 09:03:20|4086.73|4086.73|4086.73|4086.73|4086.73|4086.73|4086.73|4086.73|0
1639472610000|2021-12-14 09:03:30|4086.91|4086.91|4087.08|4087.08|4087.08|4087.08|4086.91|4086.91|0
1639472650000|2021-12-14 09:04:10|4086.41|4086.41|4086.41|4086.41|4086.41|4086.41|4086.41|4086.41|0
1639472660000|2021-12-14 09:04:20|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|0
1639472670000|2021-12-14 09:04:30|4085.3|4085.3|4085.65|4085.65|4085.65|4085.65|4085.3|4085.3|0
1639472680000|2021-12-14 09:04:40|4085.55|4085.55|4086.01|4086.01|4086.18|4086.18|4085.5|4085.5|0
1639472690000|2021-12-14 09:04:50|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|4085.33|0
1639472700000|2021-12-14 09:05:00|4084.66|4084.66|4084.66|4084.66|4084.66|4084.66|4084.66|4084.66|0
1639472710000|2021-12-14 09:05:10|4084.13|4084.13|4083.61|4083.61|4084.13|4084.13|4083.61|4083.61|0
1639472740000|2021-12-14 09:05:40|4084.83|4084.83|4084.16|4084.16|4084.83|4084.83|4084.16|4084.16|0
1639472750000|2021-12-14 09:05:50|4084.68|4084.68|4084.86|4084.86|4084.86|4084.86|4084.68|4084.68|0
1639472760000|2021-12-14 09:06:00|4085.53|4085.53|4085.53|4085.53|4085.53|4085.53|4085.53|4085.53|0
1639472770000|2021-12-14 09:06:10|4085.9|4085.9|4086.55|4086.55|4086.55|4086.55|4085.85|4085.85|0
1639472780000|2021-12-14 09:06:20|4086.9|4086.9|4087.78|4087.78|4087.78|4087.78|4086.9|4086.9|0
1639472790000|2021-12-14 09:06:30|4088.31|4088.31|4088.31|4088.31|4088.31|4088.31|4088.31|4088.31|0
1639472800000|2021-12-14 09:06:40|4088.07|4088.07|4088.07|4088.07|4088.07|4088.07|4088.07|4088.07|0
1639472810000|2021-12-14 09:06:50|4088.42|4088.42|4087.9|4087.9|4088.6|4088.6|4087.9|4087.9|0
1639472820000|2021-12-14 09:07:00|4087.72|4087.72|4087.72|4087.72|4087.72|4087.72|4087.72|4087.72|0
1639472840000|2021-12-14 09:07:20|4088.4|4088.4|4088.4|4088.4|4088.4|4088.4|4088.4|4088.4|0
1639472850000|2021-12-14 09:07:30|4088.22|4088.22|4088.57|4088.57|4088.57|4088.57|4088.22|4088.22|0
1639472870000|2021-12-14 09:07:50|4089.1|4089.1|4089.45|4089.45|4089.45|4089.45|4089.1|4089.1|0
1639472880000|2021-12-14 09:08:00|4089.8|4089.8|4089.97|4089.97|4089.97|4089.97|4089.8|4089.8|0
1639472890000|2021-12-14 09:08:10|4090.15|4090.15|4090.15|4090.15|4090.15|4090.15|4090.15|4090.15|0
1639472910000|2021-12-14 09:08:30|4090.5|4090.5|4091.2|4091.2|4091.2|4091.2|4090.5|4090.5|0
1639472920000|2021-12-14 09:08:40|4091.38|4091.38|4092.59|4092.59|4092.59|4092.59|4091.21|4091.21|0
1639472930000|2021-12-14 09:08:50|4091.91|4091.91|4091.39|4091.39|4091.91|4091.91|4091.39|4091.39|0
1639472940000|2021-12-14 09:09:00|4091.04|4091.04|4090.42|4090.42|4091.04|4091.04|4090.16|4090.16|0
1639472950000|2021-12-14 09:09:10|4089.75|4089.75|4090.45|4090.45|4090.45|4090.45|4089.75|4089.75|0
1639472980000|2021-12-14 09:09:40|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|0
1639472990000|2021-12-14 09:09:50|4089.85|4089.85|4090.53|4090.53|4090.53|4090.53|4089.85|4089.85|0
1639473000000|2021-12-14 09:10:00|4090.77|4090.77|4091.55|4091.55|4091.55|4091.55|4090.77|4090.77|0
1639473010000|2021-12-14 09:10:10|4091.76|4091.76|4093.69|4093.69|4093.87|4093.87|4091.76|4091.76|0
1639473020000|2021-12-14 09:10:20|4094.22|4094.22|4096.66|4096.66|4097.19|4097.19|4094.22|4094.22|0
1639473030000|2021-12-14 09:10:30|4095.26|4095.26|4095.61|4095.61|4095.61|4095.61|4095.26|4095.26|0
1639473040000|2021-12-14 09:10:40|4097.64|4097.64|4097.32|4097.32|4097.64|4097.64|4097.32|4097.32|0
1639473050000|2021-12-14 09:10:50|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|0
1639473060000|2021-12-14 09:11:00|4096.04|4096.04|4096.19|4096.19|4096.28|4096.28|4096.01|4096.01|0
1639473070000|2021-12-14 09:11:10|4094.96|4094.96|4095.14|4095.14|4095.14|4095.14|4094.96|4094.96|0
1639473080000|2021-12-14 09:11:20|4094.96|4094.96|4094.96|4094.96|4094.96|4094.96|4094.96|4094.96|0
1639473100000|2021-12-14 09:11:40|4094.08|4094.08|4093.38|4093.38|4094.43|4094.43|4093.38|4093.38|0
1639473120000|2021-12-14 09:12:00|4093.33|4093.33|4093.33|4093.33|4093.33|4093.33|4093.33|4093.33|0
1639473140000|2021-12-14 09:12:20|4091.98|4091.98|4091.6|4091.6|4091.98|4091.98|4090.93|4090.93|0
1639473180000|2021-12-14 09:13:00|4090.37|4090.37|4091.17|4091.17|4091.17|4091.17|4090.37|4090.37|0
1639473200000|2021-12-14 09:13:20|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|0
1639473220000|2021-12-14 09:13:40|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|0
1639473260000|2021-12-14 09:14:20|4092.37|4092.37|4092.37|4092.37|4092.37|4092.37|4092.37|4092.37|0
1639473280000|2021-12-14 09:14:40|4091.31|4091.31|4091.49|4091.49|4091.49|4091.49|4091.14|4091.14|0
1639473290000|2021-12-14 09:14:50|4092.02|4092.02|4093.89|4093.89|4093.89|4093.89|4092.02|4092.02|0
1639473300000|2021-12-14 09:15:00|4094.21|4094.21|4095.12|4095.12|4095.12|4095.12|4094.21|4094.21|0
1639473340000|2021-12-14 09:15:40|4093.89|4093.89|4093.89|4093.89|4093.89|4093.89|4093.89|4093.89|0
1639473350000|2021-12-14 09:15:50|4093.02|4093.02|4093.02|4093.02|4093.02|4093.02|4093.02|4093.02|0
1639473360000|2021-12-14 09:16:00|4092.34|4092.34|4091.64|4091.64|4092.34|4092.34|4091.64|4091.64|0
1639473370000|2021-12-14 09:16:10|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|0
1639473390000|2021-12-14 09:16:30|4092.52|4092.52|4092.52|4092.52|4092.52|4092.52|4092.52|4092.52|0
1639473420000|2021-12-14 09:17:00|4092.28|4092.28|4092.05|4092.05|4092.28|4092.28|4092.05|4092.05|0
1639473440000|2021-12-14 09:17:20|4091.37|4091.37|4091.49|4091.49|4091.49|4091.49|4091.37|4091.37|0
1639473480000|2021-12-14 09:18:00|4091.22|4091.22|4091.12|4091.12|4091.22|4091.22|4091.12|4091.12|0
1639473490000|2021-12-14 09:18:10|4090.42|4090.42|4090.42|4090.42|4090.42|4090.42|4090.42|4090.42|0
1639473540000|2021-12-14 09:19:00|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|0
1639473590000|2021-12-14 09:19:50|4090.92|4090.92|4090.92|4090.92|4090.92|4090.92|4090.92|4090.92|0
1639473610000|2021-12-14 09:20:10|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|0
1639473620000|2021-12-14 09:20:20|4091.51|4091.51|4091.9|4091.9|4091.9|4091.9|4091.51|4091.51|0
1639473650000|2021-12-14 09:20:50|4092.08|4092.08|4092.75|4092.75|4092.75|4092.75|4092.08|4092.08|0
1639473660000|2021-12-14 09:21:00|4092.49|4092.49|4092.33|4092.33|4092.49|4092.49|4092.33|4092.33|0
1639473670000|2021-12-14 09:21:10|4091.28|4091.28|4091.28|4091.28|4091.28|4091.28|4091.28|4091.28|0
1639473680000|2021-12-14 09:21:20|4090.23|4090.23|4089.7|4089.7|4090.75|4090.75|4089.7|4089.7|0
1639473690000|2021-12-14 09:21:30|4090.05|4090.05|4090.05|4090.05|4090.05|4090.05|4090.05|4090.05|0
1639473700000|2021-12-14 09:21:40|4089|4089|4089|4089|4089|4089|4089|4089|0
1639473710000|2021-12-14 09:21:50|4089.67|4089.67|4089.67|4089.67|4089.67|4089.67|4089.67|4089.67|0
1639473730000|2021-12-14 09:22:10|4089.56|4089.56|4089.56|4089.56|4089.56|4089.56|4089.56|4089.56|0
1639473740000|2021-12-14 09:22:20|4089.38|4089.38|4088.59|4088.59|4089.38|4089.38|4088.59|4088.59|0
1639473750000|2021-12-14 09:22:30|4087.91|4087.91|4087.91|4087.91|4087.91|4087.91|4087.91|4087.91|0
1639473760000|2021-12-14 09:22:40|4086.68|4086.68|4086.68|4086.68|4086.68|4086.68|4086.68|4086.68|0
1639473810000|2021-12-14 09:23:30|4086.16|4086.16|4085.98|4085.98|4086.16|4086.16|4085.98|4085.98|0
1639473820000|2021-12-14 09:23:40|4085.31|4085.31|4085.48|4085.48|4085.48|4085.48|4085.31|4085.31|0
1639473830000|2021-12-14 09:23:50|4084.96|4084.96|4084.78|4084.78|4084.96|4084.96|4084.78|4084.78|0
1639473840000|2021-12-14 09:24:00|4084.61|4084.61|4085.03|4085.03|4085.31|4085.31|4084.61|4084.61|0
1639473850000|2021-12-14 09:24:10|4083.97|4083.97|4083.86|4083.86|4085.2|4085.2|4083.86|4083.86|0
1639473910000|2021-12-14 09:25:10|4084.73|4084.73|4085.26|4085.26|4085.26|4085.26|4084.73|4084.73|0
1639473940000|2021-12-14 09:25:40|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|4084.21|0
1639474020000|2021-12-14 09:27:00|4084.56|4084.56|4084.56|4084.56|4084.56|4084.56|4084.56|4084.56|0
1639474030000|2021-12-14 09:27:10|4084.36|4084.36|4084.36|4084.36|4084.36|4084.36|4084.36|4084.36|0
1639474040000|2021-12-14 09:27:20|4084.12|4084.12|4084.12|4084.12|4084.12|4084.12|4084.12|4084.12|0
1639474050000|2021-12-14 09:27:30|4083.91|4083.91|4083.91|4083.91|4083.91|4083.91|4083.91|4083.91|0
1639474070000|2021-12-14 09:27:50|4083.24|4083.24|4083.24|4083.24|4083.24|4083.24|4083.24|4083.24|0
1639474080000|2021-12-14 09:28:00|4082.54|4082.54|4080.61|4080.61|4082.54|4082.54|4080.61|4080.61|0
1639474120000|2021-12-14 09:28:40|4081.48|4081.48|4081.25|4081.25|4081.48|4081.48|4081.25|4081.25|0
1639474130000|2021-12-14 09:28:50|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|0
1639474170000|2021-12-14 09:29:30|4081.07|4081.07|4081.07|4081.07|4081.07|4081.07|4081.07|4081.07|0
1639474180000|2021-12-14 09:29:40|4080.95|4080.95|4080.43|4080.43|4080.95|4080.95|4080.43|4080.43|0
1639474190000|2021-12-14 09:29:50|4080.25|4080.25|4080.25|4080.25|4080.25|4080.25|4080.25|4080.25|0
1639474200000|2021-12-14 09:30:00|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|0
1639474210000|2021-12-14 09:30:10|4080.02|4080.02|4080.26|4080.26|4080.26|4080.26|4080.02|4080.02|0
1639474220000|2021-12-14 09:30:20|4080.43|4080.43|4080.43|4080.43|4080.43|4080.43|4080.43|4080.43|0
1639474240000|2021-12-14 09:30:40|4079.9|4079.9|4081.31|4081.31|4081.31|4081.31|4079.9|4079.9|0
1639474280000|2021-12-14 09:31:20|4081.98|4081.98|4081.98|4081.98|4081.98|4081.98|4081.98|4081.98|0
1639474320000|2021-12-14 09:32:00|4082.1|4082.1|4082.1|4082.1|4082.1|4082.1|4082.1|4082.1|0
1639474340000|2021-12-14 09:32:20|4081.66|4081.66|4081.66|4081.66|4081.66|4081.66|4081.66|4081.66|0
1639474360000|2021-12-14 09:32:40|4082.18|4082.18|4082.18|4082.18|4082.18|4082.18|4082.18|4082.18|0
1639474390000|2021-12-14 09:33:10|4082.86|4082.86|4082.86|4082.86|4082.86|4082.86|4082.86|4082.86|0
1639474410000|2021-12-14 09:33:30|4083.1|4083.1|4083.1|4083.1|4083.1|4083.1|4083.1|4083.1|0
1639474440000|2021-12-14 09:34:00|4083.15|4083.15|4083.15|4083.15|4083.15|4083.15|4083.15|4083.15|0
1639474470000|2021-12-14 09:34:30|4082.62|4082.62|4083.3|4083.3|4083.3|4083.3|4082.62|4082.62|0
1639474500000|2021-12-14 09:35:00|4083|4083|4083|4083|4083|4083|4083|4083|0
1639474510000|2021-12-14 09:35:10|4082.65|4082.65|4082.65|4082.65|4082.65|4082.65|4082.65|4082.65|0
1639474580000|2021-12-14 09:36:20|4082.77|4082.77|4082.36|4082.36|4082.89|4082.89|4082.36|4082.36|0
1639474600000|2021-12-14 09:36:40|4082.01|4082.01|4083.41|4083.41|4083.41|4083.41|4082.01|4082.01|0
1639474620000|2021-12-14 09:37:00|4083.94|4083.94|4083.94|4083.94|4083.94|4083.94|4083.94|4083.94|0
1639474630000|2021-12-14 09:37:10|4083.76|4083.76|4084.11|4084.11|4084.11|4084.11|4083.76|4083.76|0
1639474640000|2021-12-14 09:37:20|4083.95|4083.95|4083.95|4083.95|4084.07|4084.07|4083.95|4083.95|0
1639474650000|2021-12-14 09:37:30|4083.83|4083.83|4083.83|4083.83|4083.83|4083.83|4083.83|4083.83|0
1639474660000|2021-12-14 09:37:40|4084.07|4084.07|4084.07|4084.07|4084.07|4084.07|4084.07|4084.07|0
1639474680000|2021-12-14 09:38:00|4084.24|4084.24|4084.24|4084.24|4084.24|4084.24|4084.24|4084.24|0
1639474690000|2021-12-14 09:38:10|4084.07|4084.07|4084.07|4084.07|4084.07|4084.07|4084.07|4084.07|0
1639474700000|2021-12-14 09:38:20|4084.6|4084.6|4085.61|4085.61|4085.61|4085.61|4084.24|4084.24|0
1639474750000|2021-12-14 09:39:10|4085.84|4085.84|4085.61|4085.61|4085.84|4085.84|4085.61|4085.61|0
1639474770000|2021-12-14 09:39:30|4085.96|4085.96|4086.14|4086.14|4086.14|4086.14|4085.96|4085.96|0
1639474800000|2021-12-14 09:40:00|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|4085.43|0
1639474810000|2021-12-14 09:40:10|4086.11|4086.11|4086.79|4086.79|4086.79|4086.79|4086.11|4086.11|0
1639474820000|2021-12-14 09:40:20|4086.96|4086.96|4086.96|4086.96|4086.96|4086.96|4086.96|4086.96|0
1639474850000|2021-12-14 09:40:50|4087.2|4087.2|4086.49|4086.49|4087.2|4087.2|4086.49|4086.49|0
1639474860000|2021-12-14 09:41:00|4086.32|4086.32|4086.49|4086.49|4086.49|4086.49|4086.32|4086.32|0
1639474880000|2021-12-14 09:41:20|4087.2|4087.2|4087.37|4087.37|4087.37|4087.37|4087.2|4087.2|0
1639474890000|2021-12-14 09:41:30|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|4087.02|0
1639474900000|2021-12-14 09:41:40|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|0
1639474910000|2021-12-14 09:41:50|4085.67|4085.67|4085.67|4085.67|4085.67|4085.67|4085.67|4085.67|0
1639474920000|2021-12-14 09:42:00|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|4086.2|0
1639474930000|2021-12-14 09:42:10|4086.7|4086.7|4086.7|4086.7|4086.7|4086.7|4086.7|4086.7|0
1639474940000|2021-12-14 09:42:20|4086.87|4086.87|4087.21|4087.21|4087.21|4087.21|4086.87|4086.87|0
1639474960000|2021-12-14 09:42:40|4087.44|4087.44|4087.33|4087.33|4087.44|4087.44|4087.33|4087.33|0
1639474980000|2021-12-14 09:43:00|4087.15|4087.15|4086.98|4086.98|4087.15|4087.15|4086.98|4086.98|0
1639474990000|2021-12-14 09:43:10|4086.3|4086.3|4085.6|4085.6|4086.3|4086.3|4085.6|4085.6|0
1639475030000|2021-12-14 09:43:50|4085.95|4085.95|4086.3|4086.3|4086.3|4086.3|4085.95|4085.95|0
1639475050000|2021-12-14 09:44:10|4085.62|4085.62|4085.62|4085.62|4085.62|4085.62|4085.62|4085.62|0
1639475070000|2021-12-14 09:44:30|4085.1|4085.1|4085.1|4085.1|4085.1|4085.1|4085.1|4085.1|0
1639475090000|2021-12-14 09:44:50|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|4085.8|0
1639475100000|2021-12-14 09:45:00|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.75|4084.75|0
1639475110000|2021-12-14 09:45:10|4085.04|4085.04|4085.28|4085.28|4085.28|4085.28|4085.04|4085.04|0
1639475120000|2021-12-14 09:45:20|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|4084.92|0
1639475150000|2021-12-14 09:45:50|4084.4|4084.4|4084.4|4084.4|4084.4|4084.4|4084.4|4084.4|0
1639475170000|2021-12-14 09:46:10|4083.87|4083.87|4083.87|4083.87|4083.87|4083.87|4083.87|4083.87|0
1639475180000|2021-12-14 09:46:20|4082.47|4082.47|4082.12|4082.12|4082.47|4082.47|4082.12|4082.12|0
1639475190000|2021-12-14 09:46:30|4081.96|4081.96|4081.12|4081.12|4081.96|4081.96|4080.94|4080.94|0
1639475220000|2021-12-14 09:47:00|4080.24|4080.24|4080.08|4080.08|4080.24|4080.24|4080.08|4080.08|0
1639475240000|2021-12-14 09:47:20|4079.55|4079.55|4079.55|4079.55|4079.55|4079.55|4079.55|4079.55|0
1639475260000|2021-12-14 09:47:40|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|0
1639475300000|2021-12-14 09:48:20|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|0
1639475310000|2021-12-14 09:48:30|4080.08|4080.08|4080.08|4080.08|4080.08|4080.08|4080.08|4080.08|0
1639475320000|2021-12-14 09:48:40|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|4079.9|0
1639475340000|2021-12-14 09:49:00|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|0
1639475350000|2021-12-14 09:49:10|4079.22|4079.22|4079.22|4079.22|4079.22|4079.22|4079.22|4079.22|0
1639475410000|2021-12-14 09:50:10|4078.52|4078.52|4080.1|4080.1|4080.97|4080.97|4078.52|4078.52|0
1639475440000|2021-12-14 09:50:40|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|4079.74|0
1639475450000|2021-12-14 09:50:50|4080.27|4080.27|4080.27|4080.27|4080.27|4080.27|4080.27|4080.27|0
1639475460000|2021-12-14 09:51:00|4079.39|4079.39|4078.34|4078.34|4079.39|4079.39|4078.34|4078.34|0
1639475470000|2021-12-14 09:51:10|4079.39|4079.39|4079.39|4079.39|4079.39|4079.39|4079.39|4079.39|0
1639475520000|2021-12-14 09:52:00|4079.56|4079.56|4079.56|4079.56|4079.56|4079.56|4079.56|4079.56|0
1639475530000|2021-12-14 09:52:10|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|0
1639475590000|2021-12-14 09:53:10|4078.71|4078.71|4077.83|4077.83|4078.71|4078.71|4077.83|4077.83|0
1639475620000|2021-12-14 09:53:40|4077.95|4077.95|4078.24|4078.24|4078.24|4078.24|4077.95|4077.95|0
1639475630000|2021-12-14 09:53:50|4078.01|4078.01|4078.01|4078.01|4078.01|4078.01|4078.01|4078.01|0
1639475640000|2021-12-14 09:54:00|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|0
1639475660000|2021-12-14 09:54:20|4077.83|4077.83|4077.83|4077.83|4077.83|4077.83|4077.83|4077.83|0
1639475670000|2021-12-14 09:54:30|4077.66|4077.66|4077.66|4077.66|4077.66|4077.66|4077.66|4077.66|0
1639475680000|2021-12-14 09:54:40|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|0
1639475690000|2021-12-14 09:54:50|4077.66|4077.66|4076.61|4076.61|4077.66|4077.66|4075.91|4075.91|0
1639475700000|2021-12-14 09:55:00|4076.76|4076.76|4076.47|4076.47|4076.76|4076.76|4076.47|4076.47|0
1639475740000|2021-12-14 09:55:40|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|0
1639475780000|2021-12-14 09:56:20|4077.32|4077.32|4077.32|4077.32|4077.32|4077.32|4077.32|4077.32|0
1639475790000|2021-12-14 09:56:30|4078.19|4078.19|4079.22|4079.22|4079.22|4079.22|4078.19|4078.19|0
1639475800000|2021-12-14 09:56:40|4078.52|4078.52|4078.68|4078.68|4078.68|4078.68|4078.52|4078.52|0
1639475820000|2021-12-14 09:57:00|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|0
1639475840000|2021-12-14 09:57:20|4077.8|4077.8|4076.78|4076.78|4077.8|4077.8|4076.78|4076.78|0
1639475850000|2021-12-14 09:57:30|4076.25|4076.25|4076.78|4076.78|4076.78|4076.78|4076.25|4076.25|0
1639475870000|2021-12-14 09:57:50|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|0
1639475880000|2021-12-14 09:58:00|4075.91|4075.91|4075.91|4075.91|4075.91|4075.91|4075.91|4075.91|0
1639475900000|2021-12-14 09:58:20|4075.56|4075.56|4075.72|4075.72|4075.72|4075.72|4075.51|4075.51|0
1639475920000|2021-12-14 09:58:40|4075.77|4075.77|4075.77|4075.77|4075.77|4075.77|4075.77|4075.77|0
1639475940000|2021-12-14 09:59:00|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|4075.6|0
1639475950000|2021-12-14 09:59:10|4075.25|4075.25|4075.25|4075.25|4075.25|4075.25|4075.25|4075.25|0
1639475990000|2021-12-14 09:59:50|4075.92|4075.92|4075.92|4075.92|4075.92|4075.92|4075.92|4075.92|0
1639476020000|2021-12-14 10:00:20|4075.75|4075.75|4076.04|4076.04|4076.04|4076.04|4075.75|4075.75|0
1639476060000|2021-12-14 10:01:00|4076.16|4076.16|4076.16|4076.16|4076.16|4076.16|4076.16|4076.16|0
1639476090000|2021-12-14 10:01:30|4076.04|4076.04|4075.87|4075.87|4076.57|4076.57|4075.87|4075.87|0
1639476100000|2021-12-14 10:01:40|4075.69|4075.69|4075.69|4075.69|4075.69|4075.69|4075.69|4075.69|0
1639476130000|2021-12-14 10:02:10|4075.34|4075.34|4075.58|4075.58|4075.69|4075.69|4075.34|4075.34|0
1639476140000|2021-12-14 10:02:20|4075.76|4075.76|4075.76|4075.76|4075.76|4075.76|4075.76|4075.76|0
1639476160000|2021-12-14 10:02:40|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4074.21|4074.21|0
1639476170000|2021-12-14 10:02:50|4075.2|4075.2|4074.53|4074.53|4075.2|4075.2|4074.53|4074.53|0
1639476200000|2021-12-14 10:03:20|4074.41|4074.41|4073.88|4073.88|4074.41|4074.41|4073.88|4073.88|0
1639476230000|2021-12-14 10:03:50|4073.44|4073.44|4073.88|4073.88|4073.88|4073.88|4073.44|4073.44|0
1639476250000|2021-12-14 10:04:10|4074.23|4074.23|4074.23|4074.23|4074.23|4074.23|4074.23|4074.23|0
1639476260000|2021-12-14 10:04:20|4074|4074|4074|4074|4074|4074|4074|4074|0
1639476270000|2021-12-14 10:04:30|4073.82|4073.82|4073.82|4073.82|4073.82|4073.82|4073.82|4073.82|0
1639476300000|2021-12-14 10:05:00|4074.35|4074.35|4074.51|4074.51|4074.51|4074.51|4074.35|4074.35|0
1639476360000|2021-12-14 10:06:00|4073.81|4073.81|4073.81|4073.81|4073.81|4073.81|4073.81|4073.81|0
1639476380000|2021-12-14 10:06:20|4072.94|4072.94|4072.94|4072.94|4072.94|4072.94|4072.94|4072.94|0
1639476400000|2021-12-14 10:06:40|4073.61|4073.61|4074.99|4074.99|4074.99|4074.99|4073.61|4073.61|0
1639476410000|2021-12-14 10:06:50|4075.69|4075.69|4075.69|4075.69|4075.69|4075.69|4075.69|4075.69|0
1639476430000|2021-12-14 10:07:10|4075.57|4075.57|4075.57|4075.57|4075.57|4075.57|4075.57|4075.57|0
1639476460000|2021-12-14 10:07:40|4076.25|4076.25|4076.25|4076.25|4076.25|4076.25|4076.25|4076.25|0
1639476470000|2021-12-14 10:07:50|4074.67|4074.67|4075.02|4075.02|4075.02|4075.02|4074.49|4074.49|0
1639476480000|2021-12-14 10:08:00|4075.2|4075.2|4076.05|4076.05|4076.05|4076.05|4075.2|4075.2|0
1639476490000|2021-12-14 10:08:10|4076.16|4076.16|4076.28|4076.28|4076.28|4076.28|4076.16|4076.16|0
1639476500000|2021-12-14 10:08:20|4076.98|4076.98|4076.46|4076.46|4076.98|4076.98|4076.46|4076.46|0
1639476510000|2021-12-14 10:08:30|4076.81|4076.81|4076.81|4076.81|4076.81|4076.81|4076.81|4076.81|0
1639476520000|2021-12-14 10:08:40|4076.46|4076.46|4076.46|4076.46|4076.46|4076.46|4076.46|4076.46|0
1639476580000|2021-12-14 10:09:40|4076.81|4076.81|4076.81|4076.81|4076.81|4076.81|4076.81|4076.81|0
1639476600000|2021-12-14 10:10:00|4076.93|4076.93|4076.93|4076.93|4076.93|4076.93|4076.93|4076.93|0
1639476660000|2021-12-14 10:11:00|4076.81|4076.81|4076.63|4076.63|4076.81|4076.81|4076.63|4076.63|0
1639476670000|2021-12-14 10:11:10|4076.28|4076.28|4077.28|4077.28|4077.28|4077.28|4076.28|4076.28|0
1639476720000|2021-12-14 10:12:00|4076.6|4076.6|4075.43|4075.43|4076.6|4076.6|4075.43|4075.43|0
1639476730000|2021-12-14 10:12:10|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|4075.78|0
1639476780000|2021-12-14 10:13:00|4076.13|4076.13|4076.13|4076.13|4076.13|4076.13|4076.13|4076.13|0
1639476820000|2021-12-14 10:13:40|4076.66|4076.66|4077.18|4077.18|4077.18|4077.18|4076.66|4076.66|0
1639476830000|2021-12-14 10:13:50|4077.86|4077.86|4077.86|4077.86|4077.86|4077.86|4077.86|4077.86|0
1639476850000|2021-12-14 10:14:10|4079.09|4079.09|4079.59|4079.59|4079.59|4079.59|4078.91|4078.91|0
1639476860000|2021-12-14 10:14:20|4080.11|4080.11|4080.11|4080.11|4080.11|4080.11|4080.11|4080.11|0
1639476880000|2021-12-14 10:14:40|4080.79|4080.79|4080.79|4080.79|4080.79|4080.79|4080.79|4080.79|0
1639476890000|2021-12-14 10:14:50|4080.84|4080.84|4080.84|4080.84|4080.84|4080.84|4080.84|4080.84|0
1639476900000|2021-12-14 10:15:00|4081.11|4081.11|4081.53|4081.53|4081.53|4081.53|4081.11|4081.11|0
1639476910000|2021-12-14 10:15:10|4081.68|4081.68|4081.68|4081.68|4081.9|4081.9|4081.68|4081.68|0
1639476920000|2021-12-14 10:15:20|4082.74|4082.74|4082.39|4082.39|4082.74|4082.74|4082.39|4082.39|0
1639476930000|2021-12-14 10:15:30|4082.21|4082.21|4082.21|4082.21|4082.21|4082.21|4082.21|4082.21|0
1639476940000|2021-12-14 10:15:40|4081.54|4081.54|4081.54|4081.54|4081.54|4081.54|4081.54|4081.54|0
1639476950000|2021-12-14 10:15:50|4082.21|4082.21|4082.74|4082.74|4082.74|4082.74|4082.21|4082.21|0
1639476970000|2021-12-14 10:16:10|4083.09|4083.09|4083.44|4083.44|4083.44|4083.44|4083.09|4083.09|0
1639476980000|2021-12-14 10:16:20|4083.79|4083.79|4083.5|4083.5|4083.79|4083.79|4083.09|4083.09|0
1639476990000|2021-12-14 10:16:30|4082.97|4082.97|4082.97|4082.97|4082.97|4082.97|4082.97|4082.97|0
1639477000000|2021-12-14 10:16:40|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|4082.79|0
1639477020000|2021-12-14 10:17:00|4082.62|4082.62|4082.62|4082.62|4082.62|4082.62|4082.62|4082.62|0
1639477030000|2021-12-14 10:17:10|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|0
1639477050000|2021-12-14 10:17:30|4082.79|4082.79|4082.94|4082.94|4082.94|4082.94|4082.79|4082.79|0
1639477060000|2021-12-14 10:17:40|4082.99|4082.99|4082.99|4082.99|4082.99|4082.99|4082.99|4082.99|0
1639477080000|2021-12-14 10:18:00|4083.14|4083.14|4083.02|4083.02|4083.14|4083.14|4083.02|4083.02|0
1639477090000|2021-12-14 10:18:10|4082.91|4082.91|4082.91|4082.91|4082.91|4082.91|4082.91|4082.91|0
1639477110000|2021-12-14 10:18:30|4083.05|4083.05|4083.05|4083.05|4083.05|4083.05|4083.05|4083.05|0
1639477120000|2021-12-14 10:18:40|4083.73|4083.73|4083.05|4083.05|4083.73|4083.73|4083.05|4083.05|0
1639477150000|2021-12-14 10:19:10|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|4083.93|0
1639477160000|2021-12-14 10:19:20|4083.41|4083.41|4083.41|4083.41|4083.41|4083.41|4083.41|4083.41|0
1639477170000|2021-12-14 10:19:30|4083.29|4083.29|4083.24|4083.24|4083.29|4083.29|4083.24|4083.24|0
1639477200000|2021-12-14 10:20:00|4083.91|4083.91|4083.21|4083.21|4083.91|4083.91|4082.86|4082.86|0
1639477220000|2021-12-14 10:20:20|4082.51|4082.51|4082.51|4082.51|4082.51|4082.51|4082.51|4082.51|0
1639477260000|2021-12-14 10:21:00|4081.83|4081.83|4082.88|4082.88|4082.88|4082.88|4081.83|4081.83|0
1639477280000|2021-12-14 10:21:20|4083.04|4083.04|4083.04|4083.04|4083.04|4083.04|4083.04|4083.04|0
1639477310000|2021-12-14 10:21:50|4082.89|4082.89|4082.89|4082.89|4082.89|4082.89|4082.89|4082.89|0
1639477410000|2021-12-14 10:23:30|4082.02|4082.02|4082.02|4082.02|4082.02|4082.02|4082.02|4082.02|0
1639477430000|2021-12-14 10:23:50|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|4082.19|0
1639477450000|2021-12-14 10:24:10|4082.87|4082.87|4082.87|4082.87|4082.87|4082.87|4082.87|4082.87|0
1639477520000|2021-12-14 10:25:20|4083.75|4083.75|4083.75|4083.75|4083.75|4083.75|4083.75|4083.75|0
1639477540000|2021-12-14 10:25:40|4083.04|4083.04|4082.87|4082.87|4083.04|4083.04|4082.87|4082.87|0
1639477550000|2021-12-14 10:25:50|4082.69|4082.69|4082.69|4082.69|4082.69|4082.69|4082.69|4082.69|0
1639477570000|2021-12-14 10:26:10|4082.81|4082.81|4083.34|4083.34|4083.34|4083.34|4082.81|4082.81|0
1639477580000|2021-12-14 10:26:20|4082.64|4082.64|4083.16|4083.16|4083.16|4083.16|4082.46|4082.46|0
1639477590000|2021-12-14 10:26:30|4082.99|4082.99|4082.31|4082.31|4082.99|4082.99|4082.31|4082.31|0
1639477600000|2021-12-14 10:26:40|4082.14|4082.14|4082.14|4082.14|4082.14|4082.14|4082.14|4082.14|0
1639477690000|2021-12-14 10:28:10|4082.49|4082.49|4082.49|4082.49|4082.49|4082.49|4082.49|4082.49|0
1639477700000|2021-12-14 10:28:20|4082.37|4082.37|4082.37|4082.37|4082.37|4082.37|4082.37|4082.37|0
1639477740000|2021-12-14 10:29:00|4082.89|4082.89|4082.89|4082.89|4082.89|4082.89|4082.89|4082.89|0
1639477750000|2021-12-14 10:29:10|4082.22|4082.22|4082.22|4082.22|4082.22|4082.22|4081.54|4081.54|0
1639477800000|2021-12-14 10:30:00|4081.54|4081.54|4081.43|4081.43|4081.54|4081.54|4081.43|4081.43|0
1639477810000|2021-12-14 10:30:10|4081.31|4081.31|4080.29|4080.29|4081.31|4081.31|4080.29|4080.29|0
1639477840000|2021-12-14 10:30:40|4081.34|4081.34|4081.34|4081.34|4081.34|4081.34|4081.34|4081.34|0
1639477860000|2021-12-14 10:31:00|4081.22|4081.22|4081.78|4081.78|4081.78|4081.78|4080.99|4080.99|0
1639477870000|2021-12-14 10:31:10|4081.9|4081.9|4081.9|4081.9|4081.9|4081.9|4081.9|4081.9|0
1639477890000|2021-12-14 10:31:30|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|4081.78|0
1639477910000|2021-12-14 10:31:50|4081.66|4081.66|4081.66|4081.66|4081.66|4081.66|4081.66|4081.66|0
1639477930000|2021-12-14 10:32:10|4082.34|4082.34|4082.34|4082.34|4082.34|4082.34|4082.34|4082.34|0
1639477940000|2021-12-14 10:32:20|4083.57|4083.57|4083.57|4083.57|4083.57|4083.57|4083.57|4083.57|0
1639478040000|2021-12-14 10:34:00|4084.24|4084.24|4084.92|4084.92|4084.92|4084.92|4084.24|4084.24|0
1639478050000|2021-12-14 10:34:10|4085.27|4085.27|4085.27|4085.27|4085.27|4085.27|4085.27|4085.27|0
1639478100000|2021-12-14 10:35:00|4084.74|4084.74|4085.27|4085.27|4085.27|4085.27|4084.74|4084.74|0
1639478140000|2021-12-14 10:35:40|4084.04|4084.04|4083.87|4083.87|4084.04|4084.04|4083.87|4083.87|0
1639478200000|2021-12-14 10:36:40|4083.17|4083.17|4083.28|4083.28|4083.28|4083.28|4083.17|4083.17|0
1639478210000|2021-12-14 10:36:50|4083.11|4083.11|4083.11|4083.11|4083.11|4083.11|4083.11|4083.11|0
1639478230000|2021-12-14 10:37:10|4082.94|4082.94|4082.94|4082.94|4082.94|4082.94|4082.94|4082.94|0
1639478240000|2021-12-14 10:37:20|4083.82|4083.82|4084.35|4084.35|4084.35|4084.35|4083.65|4083.65|0
1639478270000|2021-12-14 10:37:50|4084.46|4084.46|4084.46|4084.46|4084.46|4084.46|4084.46|4084.46|0
1639478320000|2021-12-14 10:38:40|4085.52|4085.52|4085.52|4085.52|4085.52|4085.52|4085.52|4085.52|0
1639478350000|2021-12-14 10:39:10|4085.69|4085.69|4085.69|4085.69|4085.69|4085.69|4085.69|4085.69|0
1639478370000|2021-12-14 10:39:30|4085.46|4085.46|4085.46|4085.46|4085.46|4085.46|4085.46|4085.46|0
1639478400000|2021-12-14 10:40:00|4084.93|4084.93|4084.93|4084.93|4084.93|4084.93|4084.93|4084.93|0
1639478440000|2021-12-14 10:40:40|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|0
1639478460000|2021-12-14 10:41:00|4085.75|4085.75|4085.75|4085.75|4085.75|4085.75|4085.75|4085.75|0
1639478530000|2021-12-14 10:42:10|4086.45|4086.45|4086.43|4086.43|4086.78|4086.78|4086.43|4086.43|0
1639478540000|2021-12-14 10:42:20|4086.08|4086.08|4086.08|4086.08|4086.08|4086.08|4086.08|4086.08|0
1639478550000|2021-12-14 10:42:30|4086.02|4086.02|4086.02|4086.02|4086.02|4086.02|4086.02|4086.02|0
1639478560000|2021-12-14 10:42:40|4085.32|4085.32|4085.32|4085.32|4085.32|4085.32|4085.32|4085.32|0
1639478630000|2021-12-14 10:43:50|4086.2|4086.2|4086.22|4086.22|4086.22|4086.22|4085.7|4085.7|0
1639478640000|2021-12-14 10:44:00|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|0
1639478660000|2021-12-14 10:44:20|4086.57|4086.57|4086.57|4086.57|4086.57|4086.57|4086.57|4086.57|0
1639478670000|2021-12-14 10:44:30|4087.25|4087.25|4088.6|4088.6|4088.6|4088.6|4087.25|4087.25|0
1639478680000|2021-12-14 10:44:40|4088.78|4088.78|4088.78|4088.78|4088.78|4088.78|4088.78|4088.78|0
1639478690000|2021-12-14 10:44:50|4089.13|4089.13|4089.13|4089.13|4089.13|4089.13|4089.13|4089.13|0
1639478700000|2021-12-14 10:45:00|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|4089.48|0
1639478720000|2021-12-14 10:45:20|4089.83|4089.83|4089.83|4089.83|4089.83|4089.83|4089.83|4089.83|0
1639478730000|2021-12-14 10:45:30|4089.48|4089.48|4089.32|4089.32|4089.48|4089.48|4089.32|4089.32|0
1639478760000|2021-12-14 10:46:00|4089.27|4089.27|4089.27|4089.27|4089.27|4089.27|4089.27|4089.27|0
1639478810000|2021-12-14 10:46:50|4088.21|4088.21|4088.21|4088.21|4088.21|4088.21|4088.21|4088.21|0
1639478820000|2021-12-14 10:47:00|4088.74|4088.74|4089.09|4089.09|4089.09|4089.09|4088.74|4088.74|0
1639478830000|2021-12-14 10:47:10|4088.74|4088.74|4088.39|4088.39|4088.74|4088.74|4088.39|4088.39|0
1639478840000|2021-12-14 10:47:20|4088.92|4088.92|4088.39|4088.39|4088.92|4088.92|4088.39|4088.39|0
1639478860000|2021-12-14 10:47:40|4090.42|4090.42|4090.65|4090.65|4090.65|4090.65|4090.42|4090.42|0
1639478870000|2021-12-14 10:47:50|4090.89|4090.89|4091|4091|4091|4091|4090.89|4090.89|0
1639478880000|2021-12-14 10:48:00|4090.89|4090.89|4090.89|4090.89|4090.89|4090.89|4090.89|4090.89|0
1639478910000|2021-12-14 10:48:30|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|0
1639478970000|2021-12-14 10:49:30|4089.91|4089.91|4089.91|4089.91|4089.91|4089.91|4089.91|4089.91|0
1639479010000|2021-12-14 10:50:10|4089.32|4089.32|4089.32|4089.32|4089.32|4089.32|4089.32|4089.32|0
1639479020000|2021-12-14 10:50:20|4089.2|4089.2|4089.2|4089.2|4089.44|4089.44|4089.2|4089.2|0
1639479030000|2021-12-14 10:50:30|4089.05|4089.05|4089.57|4089.57|4089.57|4089.57|4089.05|4089.05|0
1639479050000|2021-12-14 10:50:50|4089.92|4089.92|4090.1|4090.1|4090.1|4090.1|4089.92|4089.92|0
1639479060000|2021-12-14 10:51:00|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|4089.75|0
1639479090000|2021-12-14 10:51:30|4090.27|4090.27|4090.1|4090.1|4090.27|4090.27|4090.1|4090.1|0
1639479110000|2021-12-14 10:51:50|4090.45|4090.45|4090.45|4090.45|4090.45|4090.45|4090.45|4090.45|0
1639479160000|2021-12-14 10:52:40|4090.8|4090.8|4090.8|4090.8|4090.8|4090.8|4090.8|4090.8|0
1639479170000|2021-12-14 10:52:50|4090.9|4090.9|4090.9|4090.9|4090.9|4090.9|4090.9|4090.9|0
1639479180000|2021-12-14 10:53:00|4091.43|4091.43|4091.43|4091.43|4091.43|4091.43|4091.43|4091.43|0
1639479190000|2021-12-14 10:53:10|4091.96|4091.96|4091.96|4091.96|4091.96|4091.96|4091.96|4091.96|0
1639479200000|2021-12-14 10:53:20|4091.61|4091.61|4091.61|4091.61|4091.61|4091.61|4091.61|4091.61|0
1639479240000|2021-12-14 10:54:00|4091.25|4091.25|4091.25|4091.25|4091.25|4091.25|4091.25|4091.25|0
1639479250000|2021-12-14 10:54:10|4091.08|4091.08|4090.9|4090.9|4091.08|4091.08|4090.9|4090.9|0
1639479280000|2021-12-14 10:54:40|4090.38|4090.38|4090.38|4090.38|4090.38|4090.38|4090.38|4090.38|0
1639479310000|2021-12-14 10:55:10|4090.55|4090.55|4090.38|4090.38|4090.55|4090.55|4090.38|4090.38|0
1639479330000|2021-12-14 10:55:30|4090.26|4090.26|4090.26|4090.26|4090.26|4090.26|4090.26|4090.26|0
1639479340000|2021-12-14 10:55:40|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|0
1639479360000|2021-12-14 10:56:00|4090.13|4090.13|4090.08|4090.08|4090.13|4090.13|4090.08|4090.08|0
1639479380000|2021-12-14 10:56:20|4091.43|4091.43|4091.43|4091.43|4091.43|4091.43|4091.43|4091.43|0
1639479410000|2021-12-14 10:56:50|4091.59|4091.59|4091.59|4091.59|4091.59|4091.59|4091.59|4091.59|0
1639479420000|2021-12-14 10:57:00|4092.11|4092.11|4092.23|4092.23|4092.23|4092.23|4092.11|4092.11|0
1639479480000|2021-12-14 10:58:00|4092.91|4092.91|4092.91|4092.91|4092.91|4092.91|4092.91|4092.91|0
1639479490000|2021-12-14 10:58:10|4092.38|4092.38|4092.38|4092.38|4092.38|4092.38|4092.38|4092.38|0
1639479540000|2021-12-14 10:59:00|4092.62|4092.62|4092.27|4092.27|4092.62|4092.62|4092.27|4092.27|0
1639479580000|2021-12-14 10:59:40|4092.09|4092.09|4092.09|4092.09|4092.09|4092.09|4092.09|4092.09|0
1639479600000|2021-12-14 11:00:00|4092.97|4092.97|4094.32|4094.32|4094.32|4094.32|4092.97|4092.97|0
1639479620000|2021-12-14 11:00:20|4094.49|4094.49|4093.82|4093.82|4094.49|4094.49|4093.82|4093.82|0
1639479640000|2021-12-14 11:00:40|4093.29|4093.29|4093.29|4093.29|4093.47|4093.47|4093.29|4093.29|0
1639479680000|2021-12-14 11:01:20|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|0
1639479690000|2021-12-14 11:01:30|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|4094.34|0
1639479720000|2021-12-14 11:02:00|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|0
1639479790000|2021-12-14 11:03:10|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|0
1639479830000|2021-12-14 11:03:50|4093.08|4093.08|4093.08|4093.08|4093.08|4093.08|4093.08|4093.08|0
1639479840000|2021-12-14 11:04:00|4092.41|4092.41|4092.41|4092.41|4092.41|4092.41|4092.41|4092.41|0
1639479850000|2021-12-14 11:04:10|4091.36|4091.36|4092.06|4092.06|4092.06|4092.06|4091.36|4091.36|0
1639479860000|2021-12-14 11:04:20|4091.88|4091.88|4091.88|4091.88|4091.88|4091.88|4091.88|4091.88|0
1639479870000|2021-12-14 11:04:30|4091.21|4091.21|4091.21|4091.21|4091.21|4091.21|4091.21|4091.21|0
1639479890000|2021-12-14 11:04:50|4090.97|4090.97|4090.97|4090.97|4090.97|4090.97|4090.97|4090.97|0
1639479900000|2021-12-14 11:05:00|4091.15|4091.15|4091.26|4091.26|4091.26|4091.26|4091.15|4091.15|0
1639479910000|2021-12-14 11:05:10|4091.94|4091.94|4092.47|4092.47|4092.47|4092.47|4091.94|4091.94|0
1639479940000|2021-12-14 11:05:40|4091.79|4091.79|4091.79|4091.79|4091.79|4091.79|4091.79|4091.79|0
1639479960000|2021-12-14 11:06:00|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|4092.02|0
1639479970000|2021-12-14 11:06:10|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|0
1639480000000|2021-12-14 11:06:40|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|4092.34|0
1639480020000|2021-12-14 11:07:00|4091.66|4091.66|4092.35|4092.35|4092.35|4092.35|4091|4091|0
1639480050000|2021-12-14 11:07:30|4092.7|4092.7|4092.7|4092.7|4092.7|4092.7|4092.7|4092.7|0
1639480060000|2021-12-14 11:07:40|4092.35|4092.35|4092.17|4092.17|4092.52|4092.52|4092.17|4092.17|0
1639480080000|2021-12-14 11:08:00|4092.85|4092.85|4094.58|4094.58|4094.58|4094.58|4092.85|4092.85|0
1639480090000|2021-12-14 11:08:10|4094.93|4094.93|4095.1|4095.1|4095.1|4095.1|4094.93|4094.93|0
1639480100000|2021-12-14 11:08:20|4095.28|4095.28|4095.28|4095.28|4095.28|4095.28|4095.28|4095.28|0
1639480120000|2021-12-14 11:08:40|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|4096.13|0
1639480140000|2021-12-14 11:09:00|4096.47|4096.47|4097.4|4097.4|4097.41|4097.41|4096.47|4096.47|0
1639480190000|2021-12-14 11:09:50|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|4098.28|0
1639480200000|2021-12-14 11:10:00|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|4098.8|0
1639480250000|2021-12-14 11:10:50|4097.4|4097.4|4097.4|4097.4|4097.4|4097.4|4097.4|4097.4|0
1639480260000|2021-12-14 11:11:00|4098.08|4098.08|4098.08|4098.08|4098.08|4098.08|4098.08|4098.08|0
1639480300000|2021-12-14 11:11:40|4098.95|4098.95|4098.95|4098.95|4099.83|4099.83|4098.95|4098.95|0
1639480320000|2021-12-14 11:12:00|4099.63|4099.63|4099.63|4099.63|4099.63|4099.63|4099.63|4099.63|0
1639480410000|2021-12-14 11:13:30|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|4099.45|0
1639480500000|2021-12-14 11:15:00|4099.1|4099.1|4099.57|4099.57|4099.57|4099.57|4099.1|4099.1|0
1639480530000|2021-12-14 11:15:30|4099.28|4099.28|4099.13|4099.13|4099.28|4099.28|4099.13|4099.13|0
1639480550000|2021-12-14 11:15:50|4098.6|4098.6|4098.6|4098.6|4098.6|4098.6|4098.6|4098.6|0
1639480580000|2021-12-14 11:16:20|4097.55|4097.55|4097.73|4097.73|4097.73|4097.73|4097.55|4097.55|0
1639480600000|2021-12-14 11:16:40|4097.89|4097.89|4097.72|4097.72|4097.89|4097.89|4097.72|4097.72|0
1639480630000|2021-12-14 11:17:10|4097.01|4097.01|4097.01|4097.01|4097.01|4097.01|4097.01|4097.01|0
1639480640000|2021-12-14 11:17:20|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|0
1639480650000|2021-12-14 11:17:30|4095.44|4095.44|4095.22|4095.22|4095.44|4095.44|4095.22|4095.22|0
1639480660000|2021-12-14 11:17:40|4095.06|4095.06|4095.06|4095.06|4095.06|4095.06|4095.06|4095.06|0
1639480670000|2021-12-14 11:17:50|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|0
1639480680000|2021-12-14 11:18:00|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|0
1639480700000|2021-12-14 11:18:20|4093.36|4093.36|4092.83|4092.83|4093.36|4093.36|4092.83|4092.83|0
1639480720000|2021-12-14 11:18:40|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|4092.48|0
1639480740000|2021-12-14 11:19:00|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|0
1639480750000|2021-12-14 11:19:10|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|0
1639480760000|2021-12-14 11:19:20|4092.07|4092.07|4093.27|4093.27|4093.27|4093.27|4092.07|4092.07|0
1639480780000|2021-12-14 11:19:40|4093.45|4093.45|4093.27|4093.27|4093.45|4093.45|4093.27|4093.27|0
1639480800000|2021-12-14 11:20:00|4092.96|4092.96|4092.26|4092.26|4092.96|4092.96|4092.26|4092.26|0
1639480810000|2021-12-14 11:20:10|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|4092.31|0
1639480850000|2021-12-14 11:20:50|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|4092.13|0
1639480920000|2021-12-14 11:22:00|4092.19|4092.19|4093.06|4093.06|4093.24|4093.24|4092.19|4092.19|0
1639480940000|2021-12-14 11:22:20|4092.89|4092.89|4092.89|4092.89|4092.89|4092.89|4092.89|4092.89|0
1639480970000|2021-12-14 11:22:50|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|4092.21|0
1639481000000|2021-12-14 11:23:20|4091.54|4091.54|4091.54|4091.54|4091.54|4091.54|4091.54|4091.54|0
1639481010000|2021-12-14 11:23:30|4091.48|4091.48|4091.48|4091.48|4091.48|4091.48|4091.48|4091.48|0
1639481030000|2021-12-14 11:23:50|4090.96|4090.96|4090.96|4090.96|4090.96|4090.96|4090.96|4090.96|0
1639481050000|2021-12-14 11:24:10|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|4091.12|0
1639481100000|2021-12-14 11:25:00|4091.82|4091.82|4091.82|4091.82|4091.82|4091.82|4091.82|4091.82|0
1639481110000|2021-12-14 11:25:10|4092.5|4092.5|4092.62|4092.62|4092.62|4092.62|4092.5|4092.5|0
1639481120000|2021-12-14 11:25:20|4092.73|4092.73|4092.73|4092.73|4092.73|4092.73|4092.73|4092.73|0
1639481200000|2021-12-14 11:26:40|4093.08|4093.08|4091.86|4091.86|4093.08|4093.08|4091.86|4091.86|0
1639481210000|2021-12-14 11:26:50|4091.18|4091.18|4091.18|4091.18|4091.18|4091.18|4091.18|4091.18|0
1639481230000|2021-12-14 11:27:10|4090.51|4090.51|4089.63|4089.63|4090.51|4090.51|4089.63|4089.63|0
1639481240000|2021-12-14 11:27:20|4088.75|4088.75|4081.13|4081.13|4088.75|4088.75|4081.13|4081.13|0
1639481250000|2021-12-14 11:27:30|4081.65|4081.65|4082.53|4082.53|4082.53|4082.53|4081.65|4081.65|0
1639481260000|2021-12-14 11:27:40|4082|4082|4081.83|4081.83|4082|4082|4081.83|4081.83|0
1639481270000|2021-12-14 11:27:50|4082.35|4082.35|4082.88|4082.88|4083.05|4083.05|4082.35|4082.35|0
1639481280000|2021-12-14 11:28:00|4082.7|4082.7|4082.7|4082.7|4082.7|4082.7|4082.7|4082.7|0
1639481290000|2021-12-14 11:28:10|4082.35|4082.35|4082.35|4082.35|4082.35|4082.35|4082.35|4082.35|0
1639481300000|2021-12-14 11:28:20|4082.88|4082.88|4082.88|4082.88|4082.88|4082.88|4082.88|4082.88|0
1639481330000|2021-12-14 11:28:50|4083.55|4083.55|4083.55|4083.55|4083.55|4083.55|4083.55|4083.55|0
1639481340000|2021-12-14 11:29:00|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|4083.2|0
1639481380000|2021-12-14 11:29:40|4082.85|4082.85|4082.85|4082.85|4082.85|4082.85|4082.85|4082.85|0
1639481400000|2021-12-14 11:30:00|4083.55|4083.55|4083.55|4083.55|4083.55|4083.55|4083.55|4083.55|0
1639481440000|2021-12-14 11:30:40|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|0
1639481470000|2021-12-14 11:31:10|4083.88|4083.88|4083.53|4083.53|4083.88|4083.88|4083.53|4083.53|0
1639481500000|2021-12-14 11:31:40|4084.06|4084.06|4084.73|4084.73|4084.73|4084.73|4084.06|4084.06|0
1639481510000|2021-12-14 11:31:50|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|4085.08|0
1639481570000|2021-12-14 11:32:50|4084.56|4084.56|4084.77|4084.77|4084.77|4084.77|4084.56|4084.56|0
1639481580000|2021-12-14 11:33:00|4084.82|4084.82|4083.97|4083.97|4084.82|4084.82|4083.97|4083.97|0
1639481600000|2021-12-14 11:33:20|4083.27|4083.27|4082.92|4082.92|4083.27|4083.27|4082.92|4082.92|0
1639481610000|2021-12-14 11:33:30|4082.74|4082.74|4082.06|4082.06|4082.74|4082.74|4082.06|4082.06|0
1639481620000|2021-12-14 11:33:40|4081.9|4081.9|4081.9|4081.9|4082.06|4082.06|4081.9|4081.9|0
1639481630000|2021-12-14 11:33:50|4081.31|4081.31|4081.19|4081.19|4081.31|4081.31|4081.02|4081.02|0
1639481650000|2021-12-14 11:34:10|4080.67|4080.67|4080.67|4080.67|4080.67|4080.67|4080.67|4080.67|0
1639481670000|2021-12-14 11:34:30|4080.43|4080.43|4080.43|4080.43|4080.43|4080.43|4080.43|4080.43|0
1639481690000|2021-12-14 11:34:50|4079.2|4079.2|4079.55|4079.55|4079.55|4079.55|4079.2|4079.2|0
1639481700000|2021-12-14 11:35:00|4078.88|4078.88|4078.93|4078.93|4078.93|4078.93|4078.88|4078.88|0
1639481710000|2021-12-14 11:35:10|4078.76|4078.76|4078.97|4078.97|4078.97|4078.97|4078.76|4078.76|0
1639481730000|2021-12-14 11:35:30|4078.91|4078.91|4078.76|4078.76|4078.91|4078.91|4078.76|4078.76|0
1639481740000|2021-12-14 11:35:40|4079.07|4079.07|4079.66|4079.66|4079.66|4079.66|4078.81|4078.81|0
1639481750000|2021-12-14 11:35:50|4079.61|4079.61|4079.61|4079.61|4079.66|4079.66|4079.56|4079.56|0
1639481810000|2021-12-14 11:36:50|4078.93|4078.93|4076.6|4076.6|4078.93|4078.93|4076.6|4076.6|0
1639481820000|2021-12-14 11:37:00|4076.44|4076.44|4076.26|4076.26|4076.44|4076.44|4076.26|4076.26|0
1639481830000|2021-12-14 11:37:10|4075.59|4075.59|4074.56|4074.56|4075.59|4075.59|4074.21|4074.21|0
1639481860000|2021-12-14 11:37:40|4074.72|4074.72|4074.72|4074.72|4074.72|4074.72|4074.72|4074.72|0
1639481890000|2021-12-14 11:38:10|4075.07|4075.07|4075.07|4075.07|4075.07|4075.07|4075.07|4075.07|0
1639481900000|2021-12-14 11:38:20|4075.02|4075.02|4075.9|4075.9|4075.9|4075.9|4075.02|4075.02|0
1639481910000|2021-12-14 11:38:30|4075.79|4075.79|4076.47|4076.47|4076.47|4076.47|4075.79|4075.79|0
1639481920000|2021-12-14 11:38:40|4075.79|4075.79|4076|4076|4076|4076|4075.79|4075.79|0
1639481940000|2021-12-14 11:39:00|4074.65|4074.65|4074.16|4074.16|4074.86|4074.86|4074.16|4074.16|0
1639482000000|2021-12-14 11:40:00|4074.84|4074.84|4075.51|4075.51|4075.51|4075.51|4074.84|4074.84|0
1639482010000|2021-12-14 11:40:10|4074.64|4074.64|4074.64|4074.64|4074.64|4074.64|4074.64|4074.64|0
1639482020000|2021-12-14 11:40:20|4074.99|4074.99|4074.99|4074.99|4074.99|4074.99|4074.99|4074.99|0
1639482040000|2021-12-14 11:40:40|4074.64|4074.64|4074.48|4074.48|4074.64|4074.64|4074.48|4074.48|0
1639482060000|2021-12-14 11:41:00|4073.95|4073.95|4073.79|4073.79|4073.95|4073.95|4073.79|4073.79|0
1639482070000|2021-12-14 11:41:10|4072.76|4072.76|4071.71|4071.71|4072.76|4072.76|4071.71|4071.71|0
1639482080000|2021-12-14 11:41:20|4071.03|4071.03|4071.03|4071.03|4071.03|4071.03|4071.03|4071.03|0
1639482100000|2021-12-14 11:41:40|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|0
1639482110000|2021-12-14 11:41:50|4072.06|4072.06|4072.06|4072.06|4072.06|4072.06|4072.06|4072.06|0
1639482130000|2021-12-14 11:42:10|4072.41|4072.41|4072.41|4072.41|4072.41|4072.41|4072.41|4072.41|0
1639482150000|2021-12-14 11:42:30|4071.88|4071.88|4071.53|4071.53|4071.88|4071.88|4071.53|4071.53|0
1639482180000|2021-12-14 11:43:00|4070.83|4070.83|4071.01|4071.01|4071.53|4071.53|4070.66|4070.66|0
1639482190000|2021-12-14 11:43:10|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|0
1639482210000|2021-12-14 11:43:30|4070.57|4070.57|4070.57|4070.57|4070.57|4070.57|4070.57|4070.57|0
1639482220000|2021-12-14 11:43:40|4071.45|4071.45|4071.45|4071.45|4071.45|4071.45|4071.45|4071.45|0
1639482250000|2021-12-14 11:44:10|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|0
1639482260000|2021-12-14 11:44:20|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|4072.68|0
1639482270000|2021-12-14 11:44:30|4073.56|4073.56|4074.23|4074.23|4074.23|4074.23|4073.56|4073.56|0
1639482280000|2021-12-14 11:44:40|4075.11|4075.11|4075.78|4075.78|4075.78|4075.78|4075.11|4075.11|0
1639482290000|2021-12-14 11:44:50|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|0
1639482300000|2021-12-14 11:45:00|4076.55|4076.55|4076.9|4076.9|4077.07|4077.07|4076.55|4076.55|0
1639482310000|2021-12-14 11:45:10|4077.6|4077.6|4078.66|4078.66|4078.66|4078.66|4077.11|4077.11|0
1639482320000|2021-12-14 11:45:20|4078.83|4078.83|4078.83|4078.83|4079.19|4079.19|4078.83|4078.83|0
1639482330000|2021-12-14 11:45:30|4079.19|4079.19|4079.19|4079.19|4079.19|4079.19|4079.19|4079.19|0
1639482340000|2021-12-14 11:45:40|4079.71|4079.71|4087.85|4087.85|4088.03|4088.03|4079.71|4079.71|0
1639482350000|2021-12-14 11:45:50|4086.8|4086.8|4088.88|4088.88|4088.88|4088.88|4086.63|4086.63|0
1639482360000|2021-12-14 11:46:00|4088.99|4088.99|4090.37|4090.37|4091.72|4091.72|4088.99|4088.99|0
1639482370000|2021-12-14 11:46:10|4092.62|4092.62|4092.62|4092.62|4092.62|4092.62|4092.62|4092.62|0
1639482380000|2021-12-14 11:46:20|4094|4094|4094.12|4094.12|4094.12|4094.12|4094|4094|0
1639482390000|2021-12-14 11:46:30|4094.65|4094.65|4094.65|4094.65|4094.65|4094.65|4094.65|4094.65|0
1639482400000|2021-12-14 11:46:40|4093.24|4093.24|4088.89|4088.89|4093.42|4093.42|4088.89|4088.89|0
1639482410000|2021-12-14 11:46:50|4088.21|4088.21|4088.09|4088.09|4088.21|4088.21|4088.09|4088.09|0
1639482420000|2021-12-14 11:47:00|4087.74|4087.74|4088.44|4088.44|4088.44|4088.44|4087.74|4087.74|0
1639482430000|2021-12-14 11:47:10|4087.39|4087.39|4086.91|4086.91|4087.39|4087.39|4086.91|4086.91|0
1639482440000|2021-12-14 11:47:20|4086.73|4086.73|4086.06|4086.06|4086.73|4086.73|4086.06|4086.06|0
1639482460000|2021-12-14 11:47:40|4085.53|4085.53|4085.53|4085.53|4085.53|4085.53|4085.53|4085.53|0
1639482480000|2021-12-14 11:48:00|4084.3|4084.3|4084.3|4084.3|4084.3|4084.3|4084.3|4084.3|0
1639482490000|2021-12-14 11:48:10|4084.18|4084.18|4084.18|4084.18|4084.18|4084.18|4084.18|4084.18|0
1639482500000|2021-12-14 11:48:20|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|4082.83|0
1639482510000|2021-12-14 11:48:30|4081.61|4081.61|4080.93|4080.93|4081.61|4081.61|4080.93|4080.93|0
1639482530000|2021-12-14 11:48:50|4080.25|4080.25|4078.33|4078.33|4080.25|4080.25|4078.33|4078.33|0
1639482550000|2021-12-14 11:49:10|4079.68|4079.68|4079.36|4079.36|4079.68|4079.68|4078.98|4078.98|0
1639482560000|2021-12-14 11:49:20|4079.14|4079.14|4082.25|4082.25|4082.25|4082.25|4079.14|4079.14|0
1639482580000|2021-12-14 11:49:40|4082.43|4082.43|4082.43|4082.43|4082.43|4082.43|4082.43|4082.43|0
1639482590000|2021-12-14 11:49:50|4081.9|4081.9|4081.9|4081.9|4081.9|4081.9|4081.9|4081.9|0
1639482600000|2021-12-14 11:50:00|4081.72|4081.72|4081.72|4081.72|4081.72|4081.72|4081.72|4081.72|0
1639482690000|2021-12-14 11:51:30|4082.95|4082.95|4084.35|4084.35|4084.35|4084.35|4082.95|4082.95|0
1639482730000|2021-12-14 11:52:10|4082.95|4082.95|4081.57|4081.57|4082.95|4082.95|4081.57|4081.57|0
1639482760000|2021-12-14 11:52:40|4082.45|4082.45|4081.05|4081.05|4082.45|4082.45|4081.05|4081.05|0
1639482790000|2021-12-14 11:53:10|4080.7|4080.7|4080.58|4080.58|4080.7|4080.7|4080.58|4080.58|0
1639482810000|2021-12-14 11:53:30|4080.4|4080.4|4080.4|4080.4|4080.4|4080.4|4080.4|4080.4|0
1639482830000|2021-12-14 11:53:50|4080.23|4080.23|4080.23|4080.23|4080.23|4080.23|4080.23|4080.23|0
1639482840000|2021-12-14 11:54:00|4080.05|4080.05|4079.18|4079.18|4080.05|4080.05|4079.18|4079.18|0
1639482850000|2021-12-14 11:54:10|4077.12|4077.12|4075.55|4075.55|4077.12|4077.12|4075.55|4075.55|0
1639482860000|2021-12-14 11:54:20|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|0
1639482870000|2021-12-14 11:54:30|4075.21|4075.21|4075.21|4075.21|4075.21|4075.21|4075.21|4075.21|0
1639482880000|2021-12-14 11:54:40|4076.96|4076.96|4076.96|4076.96|4076.96|4076.96|4076.96|4076.96|0
1639482900000|2021-12-14 11:55:00|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|0
1639482910000|2021-12-14 11:55:10|4076.78|4076.78|4077.98|4077.98|4077.98|4077.98|4076.78|4076.78|0
1639482940000|2021-12-14 11:55:40|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|4078.33|0
1639482970000|2021-12-14 11:56:10|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|0
1639482990000|2021-12-14 11:56:30|4078.1|4078.1|4078.1|4078.1|4078.1|4078.1|4078.1|4078.1|0
1639483000000|2021-12-14 11:56:40|4078.97|4078.97|4078.04|4078.04|4079.09|4079.09|4078.04|4078.04|0
1639483010000|2021-12-14 11:56:50|4078.22|4078.22|4078.22|4078.22|4078.22|4078.22|4078.22|4078.22|0
1639483030000|2021-12-14 11:57:10|4079.09|4079.09|4079.09|4079.09|4079.09|4079.09|4079.09|4079.09|0
1639483060000|2021-12-14 11:57:40|4078.57|4078.57|4078.45|4078.45|4078.57|4078.57|4078.45|4078.45|0
1639483080000|2021-12-14 11:58:00|4077.57|4077.57|4077.57|4077.57|4077.57|4077.57|4077.57|4077.57|0
1639483100000|2021-12-14 11:58:20|4077.22|4077.22|4077.22|4077.22|4077.22|4077.22|4077.22|4077.22|0
1639483150000|2021-12-14 11:59:10|4077.05|4077.05|4077.05|4077.05|4077.05|4077.05|4077.05|4077.05|0
1639483190000|2021-12-14 11:59:50|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|0
1639483200000|2021-12-14 12:00:00|4078.38|4078.38|4078.85|4078.85|4078.85|4078.85|4078.38|4078.38|0
1639483230000|2021-12-14 12:00:30|4077.8|4077.8|4077.8|4077.8|4077.8|4077.8|4077.8|4077.8|0
1639483250000|2021-12-14 12:00:50|4077.27|4077.27|4077.44|4077.44|4077.44|4077.44|4077.27|4077.27|0
1639483260000|2021-12-14 12:01:00|4077.27|4077.27|4076.92|4076.92|4077.27|4077.27|4076.92|4076.92|0
1639483290000|2021-12-14 12:01:30|4077.07|4077.07|4077.36|4077.36|4077.36|4077.36|4077.07|4077.07|0
1639483310000|2021-12-14 12:01:50|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|0
1639483320000|2021-12-14 12:02:00|4077.57|4077.57|4077.57|4077.57|4077.57|4077.57|4077.57|4077.57|0
1639483340000|2021-12-14 12:02:20|4078.27|4078.27|4077.27|4077.27|4078.27|4078.27|4077.27|4077.27|0
1639483350000|2021-12-14 12:02:30|4077.43|4077.43|4076.38|4076.38|4077.43|4077.43|4076.38|4076.38|0
1639483400000|2021-12-14 12:03:20|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|0
1639483430000|2021-12-14 12:03:50|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|0
1639483440000|2021-12-14 12:04:00|4076.29|4076.29|4076.29|4076.29|4076.29|4076.29|4076.29|4076.29|0
1639483450000|2021-12-14 12:04:10|4077.17|4077.17|4077.17|4077.17|4077.17|4077.17|4077.17|4077.17|0
1639483460000|2021-12-14 12:04:20|4077.32|4077.32|4077.32|4077.32|4077.32|4077.32|4077.32|4077.32|0
1639483470000|2021-12-14 12:04:30|4078|4078|4078|4078|4078|4078|4078|4078|0
1639483480000|2021-12-14 12:04:40|4079.75|4079.75|4080.43|4080.43|4080.43|4080.43|4079.75|4079.75|0
1639483500000|2021-12-14 12:05:00|4079.75|4079.75|4080.1|4080.1|4080.78|4080.78|4079.75|4079.75|0
1639483510000|2021-12-14 12:05:10|4079.43|4079.43|4079.43|4079.43|4079.43|4079.43|4079.43|4079.43|0
1639483580000|2021-12-14 12:06:20|4078.9|4078.9|4078.9|4078.9|4078.9|4078.9|4078.9|4078.9|0
1639483590000|2021-12-14 12:06:30|4077.85|4077.85|4077.2|4077.2|4077.85|4077.85|4077.2|4077.2|0
1639483600000|2021-12-14 12:06:40|4076.68|4076.68|4076.68|4076.68|4076.68|4076.68|4076.68|4076.68|0
1639483610000|2021-12-14 12:06:50|4076|4076|4076|4076|4076|4076|4076|4076|0
1639483660000|2021-12-14 12:07:40|4076.68|4076.68|4076.68|4076.68|4076.68|4076.68|4076.68|4076.68|0
1639483670000|2021-12-14 12:07:50|4077.63|4077.63|4077.05|4077.05|4078.51|4078.51|4076.93|4076.93|0
1639483860000|2021-12-14 12:11:00|4076.52|4076.52|4077.05|4077.05|4077.05|4077.05|4076.52|4076.52|0
1639483900000|2021-12-14 12:11:40|4076.52|4076.52|4075.5|4075.5|4076.52|4076.52|4075.5|4075.5|0
1639483910000|2021-12-14 12:11:50|4075.32|4075.32|4075.15|4075.15|4075.32|4075.32|4075.15|4075.15|0
1639483920000|2021-12-14 12:12:00|4074.8|4074.8|4074.8|4074.8|4074.8|4074.8|4074.8|4074.8|0
1639483930000|2021-12-14 12:12:10|4074.45|4074.45|4074.8|4074.8|4074.8|4074.8|4074.45|4074.45|0
1639483950000|2021-12-14 12:12:30|4075.32|4075.32|4076.38|4076.38|4076.38|4076.38|4075.32|4075.32|0
1639483960000|2021-12-14 12:12:40|4077.05|4077.05|4077.05|4077.05|4077.05|4077.05|4077.05|4077.05|0
1639484000000|2021-12-14 12:13:20|4077.4|4077.4|4077.75|4077.75|4077.75|4077.75|4077.4|4077.4|0
1639484070000|2021-12-14 12:14:30|4078.28|4078.28|4078.8|4078.8|4078.8|4078.8|4077.93|4077.93|0
1639484090000|2021-12-14 12:14:50|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|4079.33|0
1639484110000|2021-12-14 12:15:10|4078.65|4078.65|4077.98|4077.98|4078.65|4078.65|4077.3|4077.3|0
1639484120000|2021-12-14 12:15:20|4078.65|4078.65|4078.65|4078.65|4078.65|4078.65|4078.65|4078.65|0
1639484140000|2021-12-14 12:15:40|4078.3|4078.3|4078.3|4078.3|4078.3|4078.3|4078.3|4078.3|0
1639484150000|2021-12-14 12:15:50|4078.98|4078.98|4078.98|4078.98|4078.98|4078.98|4078.98|4078.98|0
1639484160000|2021-12-14 12:16:00|4079.33|4079.33|4078.8|4078.8|4079.33|4079.33|4078.8|4078.8|0
1639484180000|2021-12-14 12:16:20|4078.28|4078.28|4078.28|4078.28|4078.28|4078.28|4078.28|4078.28|0
1639484190000|2021-12-14 12:16:30|4077.23|4077.23|4077.23|4077.23|4077.23|4077.23|4077.23|4077.23|0
1639484200000|2021-12-14 12:16:40|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|0
1639484230000|2021-12-14 12:17:10|4076.9|4076.9|4076.9|4076.9|4076.9|4076.9|4076.9|4076.9|0
1639484240000|2021-12-14 12:17:20|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|4077.58|0
1639484260000|2021-12-14 12:17:40|4077.93|4077.93|4078.43|4078.43|4078.43|4078.43|4077.93|4077.93|0
1639484280000|2021-12-14 12:18:00|4078.6|4078.6|4078.6|4078.6|4078.6|4078.6|4078.6|4078.6|0
1639484340000|2021-12-14 12:19:00|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|4078.43|0
1639484400000|2021-12-14 12:20:00|4078.95|4078.95|4078.95|4078.95|4078.95|4078.95|4078.95|4078.95|0
1639484410000|2021-12-14 12:20:10|4079.13|4079.13|4079.65|4079.65|4079.65|4079.65|4079.13|4079.13|0
1639484420000|2021-12-14 12:20:20|4079.13|4079.13|4081.69|4081.69|4081.69|4081.69|4079.13|4079.13|0
1639484430000|2021-12-14 12:20:30|4082.37|4082.37|4083.77|4083.77|4083.77|4083.77|4082.37|4082.37|0
1639484440000|2021-12-14 12:20:40|4083.94|4083.94|4084.46|4084.46|4084.46|4084.46|4083.94|4083.94|0
1639484460000|2021-12-14 12:21:00|4083.94|4083.94|4083.94|4083.94|4083.94|4083.94|4083.94|4083.94|0
1639484470000|2021-12-14 12:21:10|4083.26|4083.26|4082.56|4082.56|4083.26|4083.26|4082.56|4082.56|0
1639484520000|2021-12-14 12:22:00|4082.45|4082.45|4083.66|4083.66|4083.66|4083.66|4082.45|4082.45|0
1639484570000|2021-12-14 12:22:50|4084.33|4084.33|4084.33|4084.33|4084.33|4084.33|4084.33|4084.33|0
1639484580000|2021-12-14 12:23:00|4084.51|4084.51|4084.16|4084.16|4084.51|4084.51|4084.16|4084.16|0
1639484600000|2021-12-14 12:23:20|4085.03|4085.03|4085.03|4085.03|4085.03|4085.03|4085.03|4085.03|0
1639484640000|2021-12-14 12:24:00|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|4084.86|0
1639484660000|2021-12-14 12:24:20|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|0
1639484680000|2021-12-14 12:24:40|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|4084.15|0
1639484690000|2021-12-14 12:24:50|4083.98|4083.98|4083.98|4083.98|4083.98|4083.98|4083.98|4083.98|0
1639484720000|2021-12-14 12:25:20|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|4084.51|0
1639484770000|2021-12-14 12:26:10|4083.63|4083.63|4083.63|4083.63|4083.63|4083.63|4083.63|4083.63|0
1639484790000|2021-12-14 12:26:30|4083.8|4083.8|4083.8|4083.8|4083.8|4083.8|4083.8|4083.8|0
1639484810000|2021-12-14 12:26:50|4083.1|4083.1|4083.28|4083.28|4083.28|4083.28|4083.1|4083.1|0
1639484830000|2021-12-14 12:27:10|4083.1|4083.1|4081.75|4081.75|4083.1|4083.1|4081.75|4081.75|0
1639484840000|2021-12-14 12:27:20|4081.4|4081.4|4081.4|4081.4|4081.4|4081.4|4081.4|4081.4|0
1639484880000|2021-12-14 12:28:00|4082.1|4082.1|4082.28|4082.28|4082.28|4082.28|4082.1|4082.1|0
1639484900000|2021-12-14 12:28:20|4083.15|4083.15|4083.15|4083.15|4083.15|4083.15|4083.15|4083.15|0
1639484930000|2021-12-14 12:28:50|4082.28|4082.28|4082.28|4082.28|4082.28|4082.28|4082.28|4082.28|0
1639484950000|2021-12-14 12:29:10|4081.93|4081.93|4081.93|4081.93|4081.93|4081.93|4081.93|4081.93|0
1639484960000|2021-12-14 12:29:20|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|4081.25|0
1639484990000|2021-12-14 12:29:50|4080.9|4080.9|4080.9|4080.9|4080.9|4080.9|4080.9|4080.9|0
1639485000000|2021-12-14 12:30:00|4081.25|4081.25|4081.43|4081.43|4081.43|4081.43|4081.25|4081.25|0
1639485010000|2021-12-14 12:30:10|4081.31|4081.31|4081.15|4081.15|4081.31|4081.31|4081.15|4081.15|0
1639485030000|2021-12-14 12:30:30|4081.26|4081.26|4081.94|4081.94|4081.94|4081.94|4081.26|4081.26|0
1639485070000|2021-12-14 12:31:10|4081.24|4081.24|4081.24|4081.24|4081.24|4081.24|4081.24|4081.24|0
1639485080000|2021-12-14 12:31:20|4081.59|4081.59|4081.94|4081.94|4081.94|4081.94|4081.59|4081.59|0
1639485120000|2021-12-14 12:32:00|4082.99|4082.99|4082.99|4082.99|4082.99|4082.99|4082.99|4082.99|0
1639485140000|2021-12-14 12:32:20|4083.67|4083.67|4083.67|4083.67|4083.67|4083.67|4083.67|4083.67|0
1639485160000|2021-12-14 12:32:40|4083.32|4083.32|4081.41|4081.41|4083.32|4083.32|4081.41|4081.41|0
1639485170000|2021-12-14 12:32:50|4081.59|4081.59|4081.59|4081.59|4081.59|4081.59|4081.59|4081.59|0
1639485200000|2021-12-14 12:33:20|4082.1|4082.1|4082.1|4082.1|4082.1|4082.1|4082.1|4082.1|0
1639485300000|2021-12-14 12:35:00|4082.63|4082.63|4082.98|4082.98|4082.98|4082.98|4082.63|4082.63|0
1639485310000|2021-12-14 12:35:10|4083.65|4083.65|4083.65|4083.65|4083.65|4083.65|4083.65|4083.65|0
1639485330000|2021-12-14 12:35:30|4083.54|4083.54|4083.54|4083.54|4083.54|4083.54|4083.54|4083.54|0
1639485360000|2021-12-14 12:36:00|4083.01|4083.01|4083.01|4083.01|4083.01|4083.01|4083.01|4083.01|0
1639485370000|2021-12-14 12:36:10|4082.66|4082.66|4081.81|4081.81|4082.66|4082.66|4081.81|4081.81|0
1639485390000|2021-12-14 12:36:30|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|4081.65|0
1639485400000|2021-12-14 12:36:40|4080.95|4080.95|4080.77|4080.77|4080.95|4080.95|4080.77|4080.77|0
1639485420000|2021-12-14 12:37:00|4080.6|4080.6|4080.6|4080.6|4080.6|4080.6|4080.6|4080.6|0
1639485430000|2021-12-14 12:37:10|4080.48|4080.48|4080.13|4080.13|4080.48|4080.48|4080.13|4080.13|0
1639485450000|2021-12-14 12:37:30|4079.96|4079.96|4079.84|4079.84|4079.96|4079.96|4079.84|4079.84|0
1639485470000|2021-12-14 12:37:50|4080.19|4080.19|4080.01|4080.01|4080.19|4080.19|4080.01|4080.01|0
1639485490000|2021-12-14 12:38:10|4079.84|4079.84|4079.96|4079.96|4079.96|4079.96|4079.84|4079.84|0
1639485540000|2021-12-14 12:39:00|4079.79|4079.79|4080.47|4080.47|4080.47|4080.47|4079.79|4079.79|0
1639485550000|2021-12-14 12:39:10|4081.14|4081.14|4081.14|4081.14|4081.14|4081.14|4081.14|4081.14|0
1639485600000|2021-12-14 12:40:00|4081.38|4081.38|4081.55|4081.55|4081.55|4081.55|4081.38|4081.38|0
1639485640000|2021-12-14 12:40:40|4081.2|4081.2|4081.05|4081.05|4081.2|4081.2|4081.05|4081.05|0
1639485650000|2021-12-14 12:40:50|4080.52|4080.52|4080.69|4080.69|4080.69|4080.69|4080.52|4080.52|0
1639485680000|2021-12-14 12:41:20|4080.87|4080.87|4081.08|4081.08|4081.08|4081.08|4080.87|4080.87|0
1639485690000|2021-12-14 12:41:30|4081.19|4081.19|4081.29|4081.29|4081.29|4081.29|4081.13|4081.13|0
1639485770000|2021-12-14 12:42:50|4081.99|4081.99|4082.34|4082.34|4082.34|4082.34|4081.99|4081.99|0
1639485830000|2021-12-14 12:43:50|4082.45|4082.45|4082.5|4082.5|4082.5|4082.5|4082.45|4082.45|0
1639485840000|2021-12-14 12:44:00|4082.68|4082.68|4082.69|4082.69|4082.85|4082.85|4082.68|4082.68|0
1639485870000|2021-12-14 12:44:30|4083.04|4083.04|4083.04|4083.04|4083.04|4083.04|4083.04|4083.04|0
1639485910000|2021-12-14 12:45:10|4083.21|4083.21|4082.16|4082.16|4083.21|4083.21|4082.16|4082.16|0
1639485920000|2021-12-14 12:45:20|4081.64|4081.64|4081.64|4081.64|4081.64|4081.64|4081.64|4081.64|0
1639485990000|2021-12-14 12:46:30|4082.16|4082.16|4082.16|4082.16|4082.16|4082.16|4082.16|4082.16|0
1639486020000|2021-12-14 12:47:00|4082.28|4082.28|4082.63|4082.63|4082.63|4082.63|4082.1|4082.1|0
1639486060000|2021-12-14 12:47:40|4082.81|4082.81|4082.98|4082.98|4082.98|4082.98|4082.81|4082.81|0
1639486120000|2021-12-14 12:48:40|4083.09|4083.09|4083.09|4083.09|4083.09|4083.09|4083.09|4083.09|0
1639486130000|2021-12-14 12:48:50|4082.91|4082.91|4082.91|4082.91|4082.91|4082.91|4082.91|4082.91|0
1639486150000|2021-12-14 12:49:10|4083.44|4083.44|4083.44|4083.44|4083.44|4083.44|4083.44|4083.44|0
1639486190000|2021-12-14 12:49:50|4083.61|4083.61|4083.61|4083.61|4083.61|4083.61|4083.61|4083.61|0
1639486210000|2021-12-14 12:50:10|4083.79|4083.79|4083.79|4083.79|4083.79|4083.79|4083.79|4083.79|0
1639486230000|2021-12-14 12:50:30|4084.14|4084.14|4084.14|4084.14|4084.14|4084.14|4084.14|4084.14|0
1639486250000|2021-12-14 12:50:50|4084.67|4084.67|4084.67|4084.67|4084.67|4084.67|4084.67|4084.67|0
1639486260000|2021-12-14 12:51:00|4084.84|4084.84|4084.84|4084.84|4084.84|4084.84|4084.84|4084.84|0
1639486290000|2021-12-14 12:51:30|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|0
1639486320000|2021-12-14 12:52:00|4084.84|4084.84|4084.84|4084.84|4084.84|4084.84|4084.84|4084.84|0
1639486330000|2021-12-14 12:52:10|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|4085.02|0
1639486350000|2021-12-14 12:52:30|4084.49|4084.49|4084.67|4084.67|4084.67|4084.67|4084.49|4084.49|0
1639486410000|2021-12-14 12:53:30|4084.84|4084.84|4085.19|4085.19|4085.19|4085.19|4084.84|4084.84|0
1639486440000|2021-12-14 12:54:00|4084.2|4084.2|4084.72|4084.72|4084.72|4084.72|4084.2|4084.2|0
1639486450000|2021-12-14 12:54:10|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|0
1639486500000|2021-12-14 12:55:00|4083.85|4083.85|4083.67|4083.67|4083.85|4083.85|4083.67|4083.67|0
1639486520000|2021-12-14 12:55:20|4083.85|4083.85|4083.85|4083.85|4083.85|4083.85|4083.85|4083.85|0
1639486580000|2021-12-14 12:56:20|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|0
1639486660000|2021-12-14 12:57:40|4084.02|4084.02|4084.02|4084.02|4084.02|4084.02|4084.02|4084.02|0
1639486700000|2021-12-14 12:58:20|4083.67|4083.67|4083.67|4083.67|4083.67|4083.67|4083.67|4083.67|0
1639486740000|2021-12-14 12:59:00|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|0
1639486790000|2021-12-14 12:59:50|4084.37|4084.37|4084.37|4084.37|4084.37|4084.37|4084.37|4084.37|0
1639486830000|2021-12-14 13:00:30|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|4084.2|0
1639486840000|2021-12-14 13:00:40|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|4084.31|0
1639486880000|2021-12-14 13:01:20|4083.96|4083.96|4083.96|4083.96|4083.96|4083.96|4083.96|4083.96|0
1639486890000|2021-12-14 13:01:30|4084.14|4084.14|4084.49|4084.49|4084.49|4084.49|4084.14|4084.14|0
1639486950000|2021-12-14 13:02:30|4083.96|4083.96|4083.61|4083.61|4083.96|4083.96|4083.61|4083.61|0
1639487000000|2021-12-14 13:03:20|4084.14|4084.14|4084.14|4084.14|4084.14|4084.14|4084.14|4084.14|0
1639487010000|2021-12-14 13:03:30|4083.46|4083.46|4082.79|4082.79|4083.46|4083.46|4082.79|4082.79|0
1639487050000|2021-12-14 13:04:10|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|0
1639487070000|2021-12-14 13:04:30|4081.74|4081.74|4081.06|4081.06|4081.74|4081.74|4081.06|4081.06|0
1639487090000|2021-12-14 13:04:50|4081.24|4081.24|4081.24|4081.24|4081.24|4081.24|4081.24|4081.24|0
1639487100000|2021-12-14 13:05:00|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|4081.91|0
1639487120000|2021-12-14 13:05:20|4082.03|4082.03|4080.79|4080.79|4082.15|4082.15|4080.79|4080.79|0
1639487130000|2021-12-14 13:05:30|4080.62|4080.62|4081.3|4081.3|4081.3|4081.3|4080.62|4080.62|0
1639487160000|2021-12-14 13:06:00|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|4081.12|0
1639487180000|2021-12-14 13:06:20|4081.24|4081.24|4081.41|4081.41|4081.41|4081.41|4081.24|4081.24|0
1639487190000|2021-12-14 13:06:30|4081.76|4081.76|4081.76|4081.76|4081.76|4081.76|4081.76|4081.76|0
1639487200000|2021-12-14 13:06:40|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|4082.44|0
1639487310000|2021-12-14 13:08:30|4082.26|4082.26|4082.26|4082.26|4082.26|4082.26|4082.26|4082.26|0
1639487320000|2021-12-14 13:08:40|4082.16|4082.16|4082.16|4082.16|4082.16|4082.16|4082.16|4082.16|0
1639487330000|2021-12-14 13:08:50|4082.05|4082.05|4082.05|4082.05|4082.05|4082.05|4082.05|4082.05|0
1639487370000|2021-12-14 13:09:30|4081.53|4081.53|4081.53|4081.53|4081.53|4081.53|4081.53|4081.53|0
1639487380000|2021-12-14 13:09:40|4081.88|4081.88|4081.88|4081.88|4082.55|4082.55|4081.88|4081.88|0
1639487410000|2021-12-14 13:10:10|4082.05|4082.05|4082.05|4082.05|4082.05|4082.05|4082.05|4082.05|0
1639487430000|2021-12-14 13:10:30|4082.17|4082.17|4082.17|4082.17|4082.17|4082.17|4082.17|4082.17|0
1639487500000|2021-12-14 13:11:40|4081.64|4081.64|4080.59|4080.59|4081.64|4081.64|4080.59|4080.59|0
1639487510000|2021-12-14 13:11:50|4080.42|4080.42|4081.12|4081.12|4081.12|4081.12|4080.42|4080.42|0
1639487520000|2021-12-14 13:12:00|4081.44|4081.44|4081.62|4081.62|4081.62|4081.62|4081.44|4081.44|0
1639487530000|2021-12-14 13:12:10|4081.27|4081.27|4081.27|4081.27|4081.27|4081.27|4081.27|4081.27|0
1639487540000|2021-12-14 13:12:20|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|4081.62|0
1639487560000|2021-12-14 13:12:40|4081.8|4081.8|4081.8|4081.8|4081.8|4081.8|4081.8|4081.8|0
1639487580000|2021-12-14 13:13:00|4081.91|4081.91|4081.62|4081.62|4081.91|4081.91|4081.62|4081.62|0
1639487590000|2021-12-14 13:13:10|4080.94|4080.94|4079.59|4079.59|4080.94|4080.94|4079.59|4079.59|0
1639487600000|2021-12-14 13:13:20|4078.89|4078.89|4078.89|4078.89|4078.89|4078.89|4078.89|4078.89|0
1639487620000|2021-12-14 13:13:40|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|4079.07|0
1639487660000|2021-12-14 13:14:20|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|4077.71|0
1639487670000|2021-12-14 13:14:30|4078.06|4078.06|4078.06|4078.06|4078.06|4078.06|4078.06|4078.06|0
1639487700000|2021-12-14 13:15:00|4078.77|4078.77|4079.62|4079.62|4079.62|4079.62|4078.77|4078.77|0
1639487730000|2021-12-14 13:15:30|4079.79|4079.79|4078.09|4078.09|4079.79|4079.79|4078.09|4078.09|0
1639487750000|2021-12-14 13:15:50|4077.74|4077.74|4077.74|4077.74|4077.74|4077.74|4077.74|4077.74|0
1639487820000|2021-12-14 13:17:00|4077.69|4077.69|4077.69|4077.69|4077.69|4077.69|4077.69|4077.69|0
1639487830000|2021-12-14 13:17:10|4077.34|4077.34|4077.34|4077.34|4077.34|4077.34|4077.34|4077.34|0
1639487850000|2021-12-14 13:17:30|4077.16|4077.16|4076.81|4076.81|4077.16|4077.16|4076.81|4076.81|0
1639487860000|2021-12-14 13:17:40|4076.13|4076.13|4076.13|4076.13|4076.13|4076.13|4076.13|4076.13|0
1639487880000|2021-12-14 13:18:00|4074.78|4074.78|4074.93|4074.93|4074.93|4074.93|4074.78|4074.78|0
1639487900000|2021-12-14 13:18:20|4073.88|4073.88|4073.88|4073.88|4073.88|4073.88|4073.88|4073.88|0
1639487910000|2021-12-14 13:18:30|4074.4|4074.4|4073.88|4073.88|4074.4|4074.4|4073.88|4073.88|0
1639487920000|2021-12-14 13:18:40|4073.2|4073.2|4073.2|4073.2|4073.2|4073.2|4073.2|4073.2|0
1639487950000|2021-12-14 13:19:10|4073.38|4073.38|4073.38|4073.38|4073.38|4073.38|4073.38|4073.38|0
1639488000000|2021-12-14 13:20:00|4073.03|4073.03|4073.03|4073.03|4073.03|4073.03|4073.03|4073.03|0
1639488010000|2021-12-14 13:20:10|4073.2|4073.2|4073.2|4073.2|4073.2|4073.2|4073.2|4073.2|0
1639488020000|2021-12-14 13:20:20|4073.03|4073.03|4072.91|4072.91|4073.03|4073.03|4072.91|4072.91|0
1639488040000|2021-12-14 13:20:40|4073.59|4073.59|4074.46|4074.46|4074.46|4074.46|4073.59|4073.59|0
1639488070000|2021-12-14 13:21:10|4074.25|4074.25|4073.9|4073.9|4074.25|4074.25|4073.9|4073.9|0
1639488080000|2021-12-14 13:21:20|4073.73|4073.73|4073.84|4073.84|4073.84|4073.84|4073.73|4073.73|0
1639488100000|2021-12-14 13:21:40|4073.52|4073.52|4073.52|4073.52|4073.52|4073.52|4073.52|4073.52|0
1639488110000|2021-12-14 13:21:50|4072.84|4072.84|4070.91|4070.91|4072.84|4072.84|4070.91|4070.91|0
1639488120000|2021-12-14 13:22:00|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|0
1639488130000|2021-12-14 13:22:10|4070.61|4070.61|4070.61|4070.61|4070.61|4070.61|4070.61|4070.61|0
1639488140000|2021-12-14 13:22:20|4070.97|4070.97|4070.97|4070.97|4070.97|4070.97|4070.97|4070.97|0
1639488150000|2021-12-14 13:22:30|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|4071.49|0
1639488160000|2021-12-14 13:22:40|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|4071.39|0
1639488180000|2021-12-14 13:23:00|4071.56|4071.56|4071.56|4071.56|4071.56|4071.56|4071.56|4071.56|0
1639488190000|2021-12-14 13:23:10|4071.67|4071.67|4071.67|4071.67|4071.67|4071.67|4071.67|4071.67|0
1639488200000|2021-12-14 13:23:20|4071.84|4071.84|4071.84|4071.84|4071.84|4071.84|4071.84|4071.84|0
1639488270000|2021-12-14 13:24:30|4072.37|4072.37|4072.54|4072.54|4072.54|4072.54|4072.37|4072.37|0
1639488300000|2021-12-14 13:25:00|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|4072.72|0
1639488320000|2021-12-14 13:25:20|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|0
1639488330000|2021-12-14 13:25:30|4071.67|4071.67|4071.67|4071.67|4071.67|4071.67|4071.67|4071.67|0
1639488340000|2021-12-14 13:25:40|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|4072.37|0
1639488350000|2021-12-14 13:25:50|4072.54|4072.54|4072.72|4072.72|4072.72|4072.72|4072.54|4072.54|0
1639488410000|2021-12-14 13:26:50|4072.02|4072.02|4072.02|4072.02|4072.02|4072.02|4072.02|4072.02|0
1639488530000|2021-12-14 13:28:50|4072.18|4072.18|4071.89|4071.89|4072.18|4072.18|4071.89|4071.89|0
1639488550000|2021-12-14 13:29:10|4071.99|4071.99|4072.04|4072.04|4072.04|4072.04|4071.99|4071.99|0
1639488560000|2021-12-14 13:29:20|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|4072.39|0
1639488570000|2021-12-14 13:29:30|4073.07|4073.07|4073.07|4073.07|4073.07|4073.07|4073.07|4073.07|0
1639488580000|2021-12-14 13:29:40|4072.37|4072.37|4072.72|4072.72|4072.72|4072.72|4072.37|4072.37|0
1639488590000|2021-12-14 13:29:50|4073.07|4073.07|4074.42|4074.42|4074.42|4074.42|4073.07|4073.07|0
1639488610000|2021-12-14 13:30:10|4074.37|4074.37|4073.84|4073.84|4074.37|4074.37|4073.84|4073.84|0
1639488630000|2021-12-14 13:30:30|4073.68|4073.68|4072.67|4072.67|4073.68|4073.68|4072.67|4072.67|0
1639488670000|2021-12-14 13:31:10|4072.85|4072.85|4073.2|4073.2|4073.2|4073.2|4072.85|4072.85|0
1639488750000|2021-12-14 13:32:30|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|4073.02|0
1639488770000|2021-12-14 13:32:50|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|4072.35|0
1639488780000|2021-12-14 13:33:00|4072.52|4072.52|4072.7|4072.7|4072.7|4072.7|4072.52|4072.52|0
1639488820000|2021-12-14 13:33:40|4072.52|4072.52|4072|4072|4072.52|4072.52|4072|4072|0
1639488840000|2021-12-14 13:34:00|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|4072.17|0
1639488880000|2021-12-14 13:34:40|4071.47|4071.47|4071.01|4071.01|4071.47|4071.47|4070.94|4070.94|0
1639488910000|2021-12-14 13:35:10|4071.69|4071.69|4072.95|4072.95|4072.95|4072.95|4071.69|4071.69|0
1639488920000|2021-12-14 13:35:20|4073.63|4073.63|4073.78|4073.78|4074.65|4074.65|4073.63|4073.63|0
1639488930000|2021-12-14 13:35:30|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|4073.95|0
1639488940000|2021-12-14 13:35:40|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|0
1639488960000|2021-12-14 13:36:00|4073.1|4073.1|4072.75|4072.75|4073.1|4073.1|4072.75|4072.75|0
1639488980000|2021-12-14 13:36:20|4073.42|4073.42|4073.42|4073.42|4073.42|4073.42|4073.42|4073.42|0
1639489080000|2021-12-14 13:38:00|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|0
1639489100000|2021-12-14 13:38:20|4074.48|4074.48|4074.65|4074.65|4074.65|4074.65|4074.48|4074.48|0
1639489120000|2021-12-14 13:38:40|4074.77|4074.77|4074.77|4074.77|4074.77|4074.77|4074.77|4074.77|0
1639489150000|2021-12-14 13:39:10|4075.47|4075.47|4075.47|4075.47|4075.47|4075.47|4075.47|4075.47|0
1639489200000|2021-12-14 13:40:00|4074.77|4074.77|4075.45|4075.45|4075.45|4075.45|4074.77|4074.77|0
1639489230000|2021-12-14 13:40:30|4075.74|4075.74|4075.74|4075.74|4075.74|4075.74|4075.74|4075.74|0
1639489260000|2021-12-14 13:41:00|4076.42|4076.42|4076.42|4076.42|4076.42|4076.42|4076.42|4076.42|0
1639489270000|2021-12-14 13:41:10|4076.24|4076.24|4076.24|4076.24|4076.24|4076.24|4076.24|4076.24|0
1639489280000|2021-12-14 13:41:20|4076.59|4076.59|4076.59|4076.59|4076.59|4076.59|4076.59|4076.59|0
1639489290000|2021-12-14 13:41:30|4077.29|4077.29|4077.29|4077.29|4077.29|4077.29|4077.29|4077.29|0
1639489400000|2021-12-14 13:43:20|4077.82|4077.82|4076.61|4076.61|4077.82|4077.82|4076.61|4076.61|0
1639489410000|2021-12-14 13:43:30|4076.26|4076.26|4076.08|4076.08|4076.26|4076.26|4076.08|4076.08|0
1639489420000|2021-12-14 13:43:40|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|4075.41|0
1639489430000|2021-12-14 13:43:50|4075.29|4075.29|4075.29|4075.29|4075.29|4075.29|4074.76|4074.76|0
1639489440000|2021-12-14 13:44:00|4075.82|4075.82|4075.82|4075.82|4075.82|4075.82|4075.82|4075.82|0
1639489480000|2021-12-14 13:44:40|4074.94|4074.94|4074.94|4074.94|4074.94|4074.94|4074.94|4074.94|0
1639489490000|2021-12-14 13:44:50|4075.46|4075.46|4075.78|4075.78|4075.78|4075.78|4075.46|4075.46|0
1639489500000|2021-12-14 13:45:00|4076.46|4076.46|4076.46|4076.46|4076.46|4076.46|4076.46|4076.46|0
1639489530000|2021-12-14 13:45:30|4076.3|4076.3|4076.3|4076.3|4076.3|4076.3|4076.3|4076.3|0
1639489560000|2021-12-14 13:46:00|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|0
1639489600000|2021-12-14 13:46:40|4076.15|4076.15|4075.97|4075.97|4076.15|4076.15|4075.97|4075.97|0
1639489620000|2021-12-14 13:47:00|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|0
1639489660000|2021-12-14 13:47:40|4077.03|4077.03|4076.67|4076.67|4077.03|4077.03|4076.67|4076.67|0
1639489680000|2021-12-14 13:48:00|4076.56|4076.56|4076.67|4076.67|4076.67|4076.67|4076.56|4076.56|0
1639489750000|2021-12-14 13:49:10|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|0
1639489770000|2021-12-14 13:49:30|4076.5|4076.5|4077.55|4077.55|4077.55|4077.55|4076.5|4076.5|0
1639489780000|2021-12-14 13:49:40|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|0
1639489800000|2021-12-14 13:50:00|4076.85|4076.85|4076.5|4076.5|4076.85|4076.85|4076.5|4076.5|0
1639489820000|2021-12-14 13:50:20|4077.2|4077.2|4077.03|4077.03|4077.38|4077.38|4077.03|4077.03|0
1639489900000|2021-12-14 13:51:40|4076.88|4076.88|4077.03|4077.03|4077.03|4077.03|4076.88|4076.88|0
1639489920000|2021-12-14 13:52:00|4075.8|4075.8|4075.45|4075.45|4075.97|4075.97|4075.45|4075.45|0
1639489930000|2021-12-14 13:52:10|4075.97|4075.97|4075.97|4075.97|4075.97|4075.97|4075.97|4075.97|0
1639489970000|2021-12-14 13:52:50|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|0
1639489990000|2021-12-14 13:53:10|4076.85|4076.85|4076.85|4076.85|4076.85|4076.85|4076.85|4076.85|0
1639490000000|2021-12-14 13:53:20|4076.7|4076.7|4076.7|4076.7|4076.7|4076.7|4076.7|4076.7|0
1639490010000|2021-12-14 13:53:30|4076.82|4076.82|4076.58|4076.58|4076.82|4076.82|4076.58|4076.58|0
1639490020000|2021-12-14 13:53:40|4077.26|4077.26|4077.26|4077.26|4077.26|4077.26|4077.26|4077.26|0
1639490050000|2021-12-14 13:54:10|4077.79|4077.79|4077.79|4077.79|4077.79|4077.79|4077.79|4077.79|0
1639490080000|2021-12-14 13:54:40|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|4078.11|0
1639490100000|2021-12-14 13:55:00|4077.44|4077.44|4078.11|4078.11|4078.11|4078.11|4077.44|4077.44|0
1639490150000|2021-12-14 13:55:50|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|4077.44|0
1639490230000|2021-12-14 13:57:10|4076.56|4076.56|4077.59|4077.59|4077.59|4077.59|4076.56|4076.56|0
1639490280000|2021-12-14 13:58:00|4077.94|4077.94|4077.59|4077.59|4077.94|4077.94|4077.06|4077.06|0
1639490290000|2021-12-14 13:58:10|4077.76|4077.76|4077.76|4077.76|4077.76|4077.76|4077.76|4077.76|0
1639490300000|2021-12-14 13:58:20|4078.44|4078.44|4078.56|4078.56|4078.56|4078.56|4078.44|4078.44|0
1639490330000|2021-12-14 13:58:50|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|4078.71|0
1639490390000|2021-12-14 13:59:50|4078.36|4078.36|4078.36|4078.36|4078.36|4078.36|4078.36|4078.36|0
1639490400000|2021-12-14 14:00:00|4077.69|4077.69|4076.82|4076.82|4077.69|4077.69|4076.65|4076.65|0
1639490520000|2021-12-14 14:02:00|4077|4077|4077|4077|4077|4077|4077|4077|0
1639490540000|2021-12-14 14:02:20|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|4077.67|0
1639490550000|2021-12-14 14:02:30|4077.84|4077.84|4077.84|4077.84|4077.84|4077.84|4077.84|4077.84|0
1639490570000|2021-12-14 14:02:50|4078.19|4078.19|4078.19|4078.19|4078.36|4078.36|4078.19|4078.19|0
1639490590000|2021-12-14 14:03:10|4078.89|4078.89|4078.89|4078.89|4078.89|4078.89|4078.71|4078.71|0
1639490600000|2021-12-14 14:03:20|4079.59|4079.59|4079.43|4079.43|4079.59|4079.59|4079.43|4079.43|0
1639490610000|2021-12-14 14:03:30|4079.59|4079.59|4079.43|4079.43|4079.59|4079.59|4079.43|4079.43|0
1639490630000|2021-12-14 14:03:50|4079.6|4079.6|4079.6|4079.6|4079.6|4079.6|4079.6|4079.6|0
1639490640000|2021-12-14 14:04:00|4079.95|4079.95|4080.98|4080.98|4080.98|4080.98|4079.95|4079.95|0
1639490670000|2021-12-14 14:04:30|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|4081.68|0
1639490690000|2021-12-14 14:04:50|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|4082.36|0
1639490700000|2021-12-14 14:05:00|4082.47|4082.47|4082.59|4082.59|4082.59|4082.59|4082.47|4082.47|0
1639490730000|2021-12-14 14:05:30|4082.24|4082.24|4082.24|4082.24|4082.24|4082.24|4082.24|4082.24|0
1639490810000|2021-12-14 14:06:50|4082.94|4082.94|4082.94|4082.94|4082.94|4082.94|4082.94|4082.94|0
1639490820000|2021-12-14 14:07:00|4083.29|4083.29|4082.77|4082.77|4083.29|4083.29|4082.77|4082.77|0
1639490870000|2021-12-14 14:07:50|4082.07|4082.07|4081.89|4081.89|4082.07|4082.07|4081.89|4081.89|0
1639490880000|2021-12-14 14:08:00|4082.05|4082.05|4082.05|4082.05|4082.05|4082.05|4082.05|4082.05|0
1639490900000|2021-12-14 14:08:20|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|4081.95|0
1639490970000|2021-12-14 14:09:30|4081.42|4081.42|4080.75|4080.75|4081.42|4081.42|4080.75|4080.75|0
1639490980000|2021-12-14 14:09:40|4080.63|4080.63|4080.63|4080.63|4080.63|4080.63|4080.63|4080.63|0
1639491000000|2021-12-14 14:10:00|4080.28|4080.28|4080.98|4080.98|4081.33|4081.33|4080.28|4080.28|0
1639491010000|2021-12-14 14:10:10|4080.63|4080.63|4080.63|4080.63|4080.63|4080.63|4080.63|4080.63|0
1639491030000|2021-12-14 14:10:30|4080.51|4080.51|4080.51|4080.51|4080.51|4080.51|4080.51|4080.51|0
1639491040000|2021-12-14 14:10:40|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|4080.39|0
1639491050000|2021-12-14 14:10:50|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|4080.28|0
1639491060000|2021-12-14 14:11:00|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|0
1639491080000|2021-12-14 14:11:20|4078.87|4078.87|4078.87|4078.87|4078.87|4078.87|4078.87|4078.87|0
1639491100000|2021-12-14 14:11:40|4078.2|4078.2|4078.2|4078.2|4078.2|4078.2|4078.2|4078.2|0
1639491110000|2021-12-14 14:11:50|4078.72|4078.72|4078.72|4078.72|4078.72|4078.72|4078.72|4078.72|0
1639491120000|2021-12-14 14:12:00|4078.84|4078.84|4078.84|4078.84|4078.84|4078.84|4078.84|4078.84|0
1639491140000|2021-12-14 14:12:20|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|4078.69|0
1639491160000|2021-12-14 14:12:40|4078.64|4078.64|4078.64|4078.64|4078.64|4078.64|4078.64|4078.64|0
1639491180000|2021-12-14 14:13:00|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|4078.29|0
1639491190000|2021-12-14 14:13:10|4078.58|4078.58|4079.03|4079.03|4079.03|4079.03|4078.53|4078.53|0
1639491290000|2021-12-14 14:14:50|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|4079.38|0
1639491300000|2021-12-14 14:15:00|4078.85|4078.85|4078.5|4078.5|4078.85|4078.85|4078.33|4078.33|0
1639491330000|2021-12-14 14:15:30|4077.98|4077.98|4077.63|4077.63|4077.98|4077.98|4077.63|4077.63|0
1639491390000|2021-12-14 14:16:30|4076.95|4076.95|4076.95|4076.95|4076.95|4076.95|4076.95|4076.95|0
1639491400000|2021-12-14 14:16:40|4076.9|4076.9|4076.9|4076.9|4076.9|4076.9|4076.9|4076.9|0
1639491410000|2021-12-14 14:16:50|4076.2|4076.2|4076.2|4076.2|4076.2|4076.2|4076.02|4076.02|0
1639491420000|2021-12-14 14:17:00|4076.08|4076.08|4075.41|4075.41|4076.09|4076.09|4075.41|4075.41|0
1639491430000|2021-12-14 14:17:10|4075.31|4075.31|4075.31|4075.31|4075.31|4075.31|4075.31|4075.31|0
1639491490000|2021-12-14 14:18:10|4074.78|4074.78|4070.78|4070.78|4074.78|4074.78|4070.43|4070.43|0
1639491500000|2021-12-14 14:18:20|4071.48|4071.48|4071.33|4071.33|4071.48|4071.48|4071.33|4071.33|0
1639491520000|2021-12-14 14:18:40|4071.51|4071.51|4071.51|4071.51|4071.51|4071.51|4071.51|4071.51|0
1639491540000|2021-12-14 14:19:00|4072.03|4072.03|4072.73|4072.73|4072.73|4072.73|4072.03|4072.03|0
1639491550000|2021-12-14 14:19:10|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|0
1639491580000|2021-12-14 14:19:40|4073.1|4073.1|4073.1|4073.1|4073.1|4073.1|4073.1|4073.1|0
1639491600000|2021-12-14 14:20:00|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|4073.78|0
1639491610000|2021-12-14 14:20:10|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|0
1639491620000|2021-12-14 14:20:20|4074.85|4074.85|4074.85|4074.85|4074.85|4074.85|4074.85|4074.85|0
1639491640000|2021-12-14 14:20:40|4074.9|4074.9|4071.77|4071.77|4074.9|4074.9|4071.77|4071.77|0
1639491650000|2021-12-14 14:20:50|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|4071.65|0
1639491710000|2021-12-14 14:21:50|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|0
1639491720000|2021-12-14 14:22:00|4071.97|4071.97|4072.13|4072.13|4072.13|4072.13|4071.97|4071.97|0
1639491730000|2021-12-14 14:22:10|4072.34|4072.34|4071.31|4071.31|4072.34|4072.34|4071.31|4071.31|0
1639491740000|2021-12-14 14:22:20|4071.21|4071.21|4071.21|4071.21|4071.21|4071.21|4071.21|4071.21|0
1639491750000|2021-12-14 14:22:30|4070.86|4070.86|4070.86|4070.86|4070.86|4070.86|4070.86|4070.86|0
1639491760000|2021-12-14 14:22:40|4070.69|4070.69|4070.68|4070.68|4070.84|4070.84|4070.68|4070.68|0
1639491790000|2021-12-14 14:23:10|4070.51|4070.51|4070.01|4070.01|4070.68|4070.68|4070.01|4070.01|0
1639491810000|2021-12-14 14:23:30|4070.18|4070.18|4070.18|4070.18|4070.18|4070.18|4070.18|4070.18|0
1639491840000|2021-12-14 14:24:00|4069.31|4069.31|4069.19|4069.19|4069.31|4069.31|4069.19|4069.19|0
1639491850000|2021-12-14 14:24:10|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|0
1639491860000|2021-12-14 14:24:20|4068.91|4068.91|4068.91|4068.91|4068.91|4068.91|4068.91|4068.91|0
1639491870000|2021-12-14 14:24:30|4069.96|4069.96|4069.96|4069.96|4069.96|4069.96|4069.96|4069.96|0
1639491920000|2021-12-14 14:25:20|4070.31|4070.31|4070.31|4070.31|4070.31|4070.31|4070.31|4070.31|0
1639491930000|2021-12-14 14:25:30|4069.78|4069.78|4069.78|4069.78|4069.78|4069.78|4069.78|4069.78|0
1639491940000|2021-12-14 14:25:40|4070.13|4070.13|4070.13|4070.13|4070.13|4070.13|4070.13|4070.13|0
1639491960000|2021-12-14 14:26:00|4069.46|4069.46|4069.46|4069.46|4069.46|4069.46|4069.46|4069.46|0
1639492000000|2021-12-14 14:26:40|4068.76|4068.76|4068.76|4068.76|4068.76|4068.76|4068.76|4068.76|0
1639492060000|2021-12-14 14:27:40|4068.64|4068.64|4067.96|4067.96|4068.64|4068.64|4067.96|4067.96|0
1639492070000|2021-12-14 14:27:50|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|4068.31|0
1639492090000|2021-12-14 14:28:10|4069.54|4069.54|4069.54|4069.54|4069.54|4069.54|4069.54|4069.54|0
1639492100000|2021-12-14 14:28:20|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|4070.22|0
1639492120000|2021-12-14 14:28:40|4069.87|4069.87|4069.87|4069.87|4069.87|4069.87|4069.87|4069.87|0
1639492190000|2021-12-14 14:29:50|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|4070.54|0
1639492200000|2021-12-14 14:30:00|4070.43|4070.43|4070.25|4070.25|4070.43|4070.43|4069.9|4069.9|0
1639492210000|2021-12-14 14:30:10|4070.95|4070.95|4074.58|4074.58|4074.58|4074.58|4070.95|4070.95|0
1639492220000|2021-12-14 14:30:20|4074.76|4074.76|4074.7|4074.7|4074.86|4074.86|4074.7|4074.7|0
1639492230000|2021-12-14 14:30:30|4074.53|4074.53|4073|4073|4074.53|4074.53|4073|4073|0
1639492240000|2021-12-14 14:30:40|4072.83|4072.83|4072.12|4072.12|4072.83|4072.83|4072.12|4072.12|0
1639492250000|2021-12-14 14:30:50|4072.83|4072.83|4075.4|4075.4|4075.4|4075.4|4072.83|4072.83|0
1639492260000|2021-12-14 14:31:00|4076.46|4076.46|4076.46|4076.46|4076.46|4076.46|4076.46|4076.46|0
1639492280000|2021-12-14 14:31:20|4077.33|4077.33|4076.81|4076.81|4077.33|4077.33|4076.81|4076.81|0
1639492290000|2021-12-14 14:31:30|4076.92|4076.92|4076.92|4076.92|4076.92|4076.92|4076.92|4076.92|0
1639492300000|2021-12-14 14:31:40|4077.09|4077.09|4077.23|4077.23|4077.23|4077.23|4077.09|4077.09|0
1639492320000|2021-12-14 14:32:00|4077.35|4077.35|4076.48|4076.48|4077.35|4077.35|4076.48|4076.48|0
1639492330000|2021-12-14 14:32:10|4077.53|4077.53|4077.53|4077.53|4077.88|4077.88|4077.53|4077.53|0
1639492340000|2021-12-14 14:32:20|4077.35|4077.35|4077.35|4077.35|4077.35|4077.35|4077.35|4077.35|0
1639492350000|2021-12-14 14:32:30|4077|4077|4077|4077|4077|4077|4077|4077|0
1639492360000|2021-12-14 14:32:40|4076.33|4076.33|4075.62|4075.62|4076.33|4076.33|4075.62|4075.62|0
1639492370000|2021-12-14 14:32:50|4076.3|4076.3|4076.3|4076.3|4076.3|4076.3|4076.3|4076.3|0
1639492380000|2021-12-14 14:33:00|4076.56|4076.56|4076.98|4076.98|4077.86|4077.86|4076.46|4076.46|0
1639492420000|2021-12-14 14:33:40|4076.63|4076.63|4076.58|4076.58|4076.63|4076.63|4076.58|4076.58|0
1639492440000|2021-12-14 14:34:00|4076.48|4076.48|4076.83|4076.83|4076.83|4076.83|4076.48|4076.48|0
1639492450000|2021-12-14 14:34:10|4076.48|4076.48|4076.48|4076.48|4076.48|4076.48|4076.48|4076.48|0
1639492460000|2021-12-14 14:34:20|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|0
1639492470000|2021-12-14 14:34:30|4077.18|4077.18|4078.65|4078.65|4078.65|4078.65|4077.18|4077.18|0
1639492480000|2021-12-14 14:34:40|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|4078.44|0
1639492500000|2021-12-14 14:35:00|4078.96|4078.96|4078.96|4078.96|4078.96|4078.96|4078.96|4078.96|0
1639492510000|2021-12-14 14:35:10|4079.49|4079.49|4079.49|4079.49|4079.49|4079.49|4079.49|4079.49|0
1639492520000|2021-12-14 14:35:20|4079.84|4079.84|4079.49|4079.49|4079.84|4079.84|4079.49|4079.49|0
1639492530000|2021-12-14 14:35:30|4079.65|4079.65|4079.7|4079.7|4079.7|4079.7|4079.65|4079.65|0
1639492540000|2021-12-14 14:35:40|4079.52|4079.52|4079.29|4079.29|4079.52|4079.52|4079.29|4079.29|0
1639492550000|2021-12-14 14:35:50|4080.17|4080.17|4079.96|4079.96|4080.17|4080.17|4079.96|4079.96|0
1639492560000|2021-12-14 14:36:00|4080.13|4080.13|4080.13|4080.13|4080.13|4080.13|4080.13|4080.13|0
1639492570000|2021-12-14 14:36:10|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|4080.48|0
1639492580000|2021-12-14 14:36:20|4081.01|4081.01|4083.76|4083.76|4083.93|4083.93|4081.01|4081.01|0
1639492590000|2021-12-14 14:36:30|4083.92|4083.92|4084.79|4084.79|4084.79|4084.79|4083.92|4083.92|0
1639492600000|2021-12-14 14:36:40|4084.9|4084.9|4084.42|4084.42|4084.95|4084.95|4084.42|4084.42|0
1639492610000|2021-12-14 14:36:50|4085.1|4085.1|4084.92|4084.92|4085.1|4085.1|4084.92|4084.92|0
1639492620000|2021-12-14 14:37:00|4085.8|4085.8|4086.5|4086.5|4086.5|4086.5|4085.8|4085.8|0
1639492630000|2021-12-14 14:37:10|4086.33|4086.33|4086.15|4086.15|4086.33|4086.33|4085.98|4085.98|0
1639492640000|2021-12-14 14:37:20|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|4085.63|0
1639492650000|2021-12-14 14:37:30|4085.45|4085.45|4085.45|4085.45|4085.45|4085.45|4085.45|4085.45|0
1639492660000|2021-12-14 14:37:40|4086.13|4086.13|4086.13|4086.13|4086.13|4086.13|4086.13|4086.13|0
1639492680000|2021-12-14 14:38:00|4087|4087|4086.33|4086.33|4087.18|4087.18|4086.33|4086.33|0
1639492700000|2021-12-14 14:38:20|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|0
1639492730000|2021-12-14 14:38:50|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|4085.98|0
1639492750000|2021-12-14 14:39:10|4085.8|4085.8|4085.63|4085.63|4085.8|4085.8|4085.63|4085.63|0
1639492760000|2021-12-14 14:39:20|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|4086.15|0
1639492770000|2021-12-14 14:39:30|4085.63|4085.63|4084.28|4084.28|4085.63|4085.63|4084.28|4084.28|0
1639492780000|2021-12-14 14:39:40|4084.11|4084.11|4084.64|4084.64|4084.64|4084.64|4084.11|4084.11|0
1639492800000|2021-12-14 14:40:00|4085.31|4085.31|4086.54|4086.54|4086.54|4086.54|4085.31|4085.31|0
1639492810000|2021-12-14 14:40:10|4086.72|4086.72|4086.89|4086.89|4086.89|4086.89|4086.72|4086.72|0
1639492820000|2021-12-14 14:40:20|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|0
1639492830000|2021-12-14 14:40:30|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|4087.67|0
1639492840000|2021-12-14 14:40:40|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|0
1639492850000|2021-12-14 14:40:50|4088.32|4088.32|4089.17|4089.17|4089.17|4089.17|4088.32|4088.32|0
1639492860000|2021-12-14 14:41:00|4089.87|4089.87|4089.87|4089.87|4089.87|4089.87|4089.87|4089.87|0
1639492870000|2021-12-14 14:41:10|4090.03|4090.03|4091.07|4091.07|4091.07|4091.07|4090.03|4090.03|0
1639492890000|2021-12-14 14:41:30|4091.75|4091.75|4092.3|4092.3|4092.97|4092.97|4091.75|4091.75|0
1639492900000|2021-12-14 14:41:40|4092.01|4092.01|4092.01|4092.01|4092.01|4092.01|4092.01|4092.01|0
1639492910000|2021-12-14 14:41:50|4092.68|4092.68|4092.68|4092.68|4092.68|4092.68|4092.68|4092.68|0
1639492920000|2021-12-14 14:42:00|4093.03|4093.03|4093.03|4093.03|4093.03|4093.03|4093.03|4093.03|0
1639492930000|2021-12-14 14:42:10|4092.36|4092.36|4093.03|4093.03|4093.03|4093.03|4092.36|4092.36|0
1639492940000|2021-12-14 14:42:20|4092.86|4092.86|4091.76|4091.76|4092.86|4092.86|4091.76|4091.76|0
1639492950000|2021-12-14 14:42:30|4090.36|4090.36|4089.92|4089.92|4090.59|4090.59|4089.92|4089.92|0
1639492980000|2021-12-14 14:43:00|4090.59|4090.59|4090.59|4090.59|4090.59|4090.59|4090.59|4090.59|0
1639493030000|2021-12-14 14:43:50|4089.54|4089.54|4089.54|4089.54|4089.54|4089.54|4089.54|4089.54|0
1639493040000|2021-12-14 14:44:00|4088.86|4088.86|4088.86|4088.86|4088.86|4088.86|4088.86|4088.86|0
1639493050000|2021-12-14 14:44:10|4088.98|4088.98|4088.98|4088.98|4088.98|4088.98|4088.98|4088.98|0
1639493070000|2021-12-14 14:44:30|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|4090.03|0
1639493090000|2021-12-14 14:44:50|4090.21|4090.21|4090.74|4090.74|4090.74|4090.74|4090.21|4090.21|0
1639493100000|2021-12-14 14:45:00|4091.41|4091.41|4091.41|4091.41|4091.41|4091.41|4091.41|4091.41|0
1639493110000|2021-12-14 14:45:10|4092.09|4092.09|4094.52|4094.52|4094.52|4094.52|4092.09|4092.09|0
1639493120000|2021-12-14 14:45:20|4094.17|4094.17|4093.99|4093.99|4094.17|4094.17|4093.99|4093.99|0
1639493130000|2021-12-14 14:45:30|4093.64|4093.64|4094.17|4094.17|4094.17|4094.17|4093.64|4093.64|0
1639493140000|2021-12-14 14:45:40|4094.52|4094.52|4093.12|4093.12|4094.52|4094.52|4093.12|4093.12|0
1639493150000|2021-12-14 14:45:50|4092.94|4092.94|4092.27|4092.27|4092.94|4092.94|4092.27|4092.27|0
1639493190000|2021-12-14 14:46:30|4091.56|4091.56|4091.56|4091.56|4091.56|4091.56|4091.56|4091.56|0
1639493230000|2021-12-14 14:47:10|4091.71|4091.71|4092.21|4092.21|4092.21|4092.21|4091.68|4091.68|0
1639493240000|2021-12-14 14:47:20|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|4091.42|0
1639493250000|2021-12-14 14:47:30|4090.19|4090.19|4090.19|4090.19|4090.19|4090.19|4090.19|4090.19|0
1639493270000|2021-12-14 14:47:50|4089.84|4089.84|4089.68|4089.68|4089.84|4089.84|4089.68|4089.68|0
1639493300000|2021-12-14 14:48:20|4089.15|4089.15|4089.44|4089.44|4089.44|4089.44|4089.15|4089.15|0
1639493310000|2021-12-14 14:48:30|4089.09|4089.09|4089.09|4089.09|4089.09|4089.09|4089.09|4089.09|0
1639493320000|2021-12-14 14:48:40|4089.04|4089.04|4089.04|4089.04|4089.04|4089.04|4089.04|4089.04|0
1639493340000|2021-12-14 14:49:00|4088.87|4088.87|4087.99|4087.99|4089.04|4089.04|4087.99|4087.99|0
1639493350000|2021-12-14 14:49:10|4088.34|4088.34|4087.64|4087.64|4088.34|4088.34|4087.64|4087.64|0
1639493360000|2021-12-14 14:49:20|4087.11|4087.11|4087.11|4087.11|4087.11|4087.11|4087.11|4087.11|0
1639493370000|2021-12-14 14:49:30|4086.8|4086.8|4087.85|4087.85|4087.85|4087.85|4086.8|4086.8|0
1639493390000|2021-12-14 14:49:50|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|4088.2|0
1639493400000|2021-12-14 14:50:00|4087.52|4087.52|4087.58|4087.58|4087.58|4087.58|4087.35|4087.35|0
1639493420000|2021-12-14 14:50:20|4086.71|4086.71|4087.41|4087.41|4087.41|4087.41|4086.71|4086.71|0
1639493430000|2021-12-14 14:50:30|4087.58|4087.58|4087.58|4087.58|4087.58|4087.58|4087.58|4087.58|0
1639493440000|2021-12-14 14:50:40|4087.93|4087.93|4088.46|4088.46|4088.46|4088.46|4087.93|4087.93|0
1639493450000|2021-12-14 14:50:50|4087.76|4087.76|4087.76|4087.76|4087.76|4087.76|4087.76|4087.76|0
1639493500000|2021-12-14 14:51:40|4087.08|4087.08|4086.56|4086.56|4087.08|4087.08|4086.56|4086.56|0
1639493510000|2021-12-14 14:51:50|4086.03|4086.03|4086.03|4086.03|4086.03|4086.03|4086.03|4086.03|0
1639493530000|2021-12-14 14:52:10|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|4085.5|0
1639493580000|2021-12-14 14:53:00|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|0
1639493590000|2021-12-14 14:53:10|4085.18|4085.18|4085.18|4085.18|4085.18|4085.18|4085.18|4085.18|0
1639493610000|2021-12-14 14:53:30|4085.71|4085.71|4085.94|4085.94|4085.94|4085.94|4085.71|4085.71|0
1639493620000|2021-12-14 14:53:40|4085.77|4085.77|4085.77|4085.77|4085.77|4085.77|4085.77|4085.77|0
1639493630000|2021-12-14 14:53:50|4086.12|4086.12|4086.12|4086.12|4086.12|4086.12|4086.12|4086.12|0
1639493640000|2021-12-14 14:54:00|4086.01|4086.01|4085.34|4085.34|4086.01|4086.01|4085.34|4085.34|0
1639493660000|2021-12-14 14:54:20|4086.92|4086.92|4086.56|4086.56|4086.92|4086.92|4086.56|4086.56|0
1639493680000|2021-12-14 14:54:40|4086.21|4086.21|4085.54|4085.54|4086.21|4086.21|4085.54|4085.54|0
1639493690000|2021-12-14 14:54:50|4085.36|4085.36|4085.86|4085.86|4086.04|4086.04|4085.36|4085.36|0
1639493720000|2021-12-14 14:55:20|4086.92|4086.92|4086.51|4086.51|4086.92|4086.92|4086.39|4086.39|0
1639493750000|2021-12-14 14:55:50|4086.16|4086.16|4086.16|4086.16|4086.16|4086.16|4086.16|4086.16|0
1639493770000|2021-12-14 14:56:10|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|4086.83|0
1639493790000|2021-12-14 14:56:30|4087.71|4087.71|4088.23|4088.23|4088.23|4088.23|4087.71|4087.71|0
1639493800000|2021-12-14 14:56:40|4087.88|4087.88|4088.23|4088.23|4088.23|4088.23|4087.88|4087.88|0
1639493820000|2021-12-14 14:57:00|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|4087.88|0
1639493830000|2021-12-14 14:57:10|4087.18|4087.18|4087.02|4087.02|4087.18|4087.18|4087.02|4087.02|0
1639493840000|2021-12-14 14:57:20|4086.49|4086.49|4087.02|4087.02|4087.02|4087.02|4086.49|4086.49|0
1639493860000|2021-12-14 14:57:40|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|4086.67|0
1639493870000|2021-12-14 14:57:50|4086.51|4086.51|4086.51|4086.51|4086.51|4086.51|4086.51|4086.51|0
1639493880000|2021-12-14 14:58:00|4086.35|4086.35|4086.35|4086.35|4086.35|4086.35|4086.35|4086.35|0
1639493910000|2021-12-14 14:58:30|4086|4086|4086|4086|4086|4086|4086|4086|0
1639493920000|2021-12-14 14:58:40|4085.67|4085.67|4085.66|4085.66|4085.83|4085.83|4085.66|4085.66|0
1639493960000|2021-12-14 14:59:20|4085.31|4085.31|4085.31|4085.31|4085.31|4085.31|4085.31|4085.31|0
1639493970000|2021-12-14 14:59:30|4084.63|4084.63|4084.3|4084.3|4084.63|4084.63|4084.3|4084.3|0
1639493980000|2021-12-14 14:59:40|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|4083.77|0
1639494000000|2021-12-14 15:00:00|4083.1|4083.1|4083.1|4083.1|4083.1|4083.1|4083.1|4083.1|0
1639494010000|2021-12-14 15:00:10|4083.62|4083.62|4083.1|4083.1|4083.62|4083.62|4083.1|4083.1|0
1639494030000|2021-12-14 15:00:30|4082.4|4082.4|4082.4|4082.4|4082.4|4082.4|4082.4|4082.4|0
1639494040000|2021-12-14 15:00:40|4082.92|4082.92|4082.92|4082.92|4082.92|4082.92|4082.92|4082.92|0
1639494060000|2021-12-14 15:01:00|4083.04|4083.04|4083.45|4083.45|4083.56|4083.56|4083.04|4083.04|0
1639494080000|2021-12-14 15:01:20|4084.12|4084.12|4084.39|4084.39|4084.44|4084.44|4084.12|4084.12|0
1639494090000|2021-12-14 15:01:30|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|4085.44|0
1639494100000|2021-12-14 15:01:40|4086.11|4086.11|4086.17|4086.17|4086.17|4086.17|4086.11|4086.11|0
1639494130000|2021-12-14 15:02:10|4085.47|4085.47|4085.47|4085.47|4085.47|4085.47|4085.47|4085.47|0
1639494150000|2021-12-14 15:02:30|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|0
1639494180000|2021-12-14 15:03:00|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|4085.01|0
1639494200000|2021-12-14 15:03:20|4085.71|4085.71|4085.54|4085.54|4085.71|4085.71|4085.54|4085.54|0
1639494220000|2021-12-14 15:03:40|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|4085.36|0
1639494230000|2021-12-14 15:03:50|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|0
1639494240000|2021-12-14 15:04:00|4085.21|4085.21|4085.39|4085.39|4085.39|4085.39|4085.21|4085.21|0
1639494250000|2021-12-14 15:04:10|4085.62|4085.62|4085.86|4085.86|4085.86|4085.86|4085.62|4085.62|0
1639494290000|2021-12-14 15:04:50|4085.97|4085.97|4085.62|4085.62|4085.97|4085.97|4085.62|4085.62|0
1639494310000|2021-12-14 15:05:10|4085.51|4085.51|4086.26|4086.26|4086.26|4086.26|4085.39|4085.39|0
1639494320000|2021-12-14 15:05:20|4087.49|4087.49|4086.79|4086.79|4087.49|4087.49|4086.79|4086.79|0
1639494330000|2021-12-14 15:05:30|4086.9|4086.9|4087.39|4087.39|4087.6|4087.6|4086.9|4086.9|0
1639494340000|2021-12-14 15:05:40|4087.04|4087.04|4086.77|4086.77|4087.04|4087.04|4086.77|4086.77|0
1639494350000|2021-12-14 15:05:50|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|0
1639494360000|2021-12-14 15:06:00|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|4088.12|0
1639494380000|2021-12-14 15:06:20|4087.6|4087.6|4086.92|4086.92|4087.6|4087.6|4086.92|4086.92|0
1639494390000|2021-12-14 15:06:30|4087.27|4087.27|4087.27|4087.27|4087.27|4087.27|4087.27|4087.27|0
1639494410000|2021-12-14 15:06:50|4087.38|4087.38|4087.38|4087.38|4087.38|4087.38|4087.38|4087.38|0
1639494420000|2021-12-14 15:07:00|4088.05|4088.05|4088.76|4088.76|4088.76|4088.76|4087.38|4087.38|0
1639494430000|2021-12-14 15:07:10|4088.92|4088.92|4089.59|4089.59|4089.59|4089.59|4088.92|4088.92|0
1639494440000|2021-12-14 15:07:20|4090.27|4090.27|4090.73|4090.73|4090.73|4090.73|4089.59|4089.59|0
1639494450000|2021-12-14 15:07:30|4091.26|4091.26|4091.08|4091.08|4091.26|4091.26|4090.73|4090.73|0
1639494460000|2021-12-14 15:07:40|4090.73|4090.73|4090.73|4090.73|4090.73|4090.73|4090.73|4090.73|0
1639494470000|2021-12-14 15:07:50|4090.9|4090.9|4090.9|4090.9|4090.9|4090.9|4090.9|4090.9|0
1639494480000|2021-12-14 15:08:00|4090.72|4090.72|4090.72|4090.72|4090.72|4090.72|4090.72|4090.72|0
1639494490000|2021-12-14 15:08:10|4091.42|4091.42|4090.72|4090.72|4091.42|4091.42|4090.72|4090.72|0
1639494500000|2021-12-14 15:08:20|4090.37|4090.37|4090.37|4090.37|4090.37|4090.37|4090.37|4090.37|0
1639494520000|2021-12-14 15:08:40|4090.72|4090.72|4090.21|4090.21|4090.72|4090.72|4090.21|4090.21|0
1639494530000|2021-12-14 15:08:50|4090.35|4090.35|4090.35|4090.35|4090.35|4090.35|4090.35|4090.35|0
1639494540000|2021-12-14 15:09:00|4089.83|4089.83|4089.35|4089.35|4089.83|4089.83|4089.35|4089.35|0
1639494560000|2021-12-14 15:09:20|4089.88|4089.88|4091.93|4091.93|4091.93|4091.93|4089.88|4089.88|0
1639494570000|2021-12-14 15:09:30|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|4092.05|0
1639494590000|2021-12-14 15:09:50|4093.28|4093.28|4093.78|4093.78|4093.78|4093.78|4093.1|4093.1|0
1639494600000|2021-12-14 15:10:00|4093.43|4093.43|4092.9|4092.9|4093.43|4093.43|4092.9|4092.9|0
1639494610000|2021-12-14 15:10:10|4092.78|4092.78|4091.73|4091.73|4092.78|4092.78|4091.73|4091.73|0
1639494640000|2021-12-14 15:10:40|4091.78|4091.78|4091.11|4091.11|4091.78|4091.78|4091.11|4091.11|0
1639494650000|2021-12-14 15:10:50|4090.76|4090.76|4090.08|4090.08|4090.76|4090.76|4090.08|4090.08|0
1639494670000|2021-12-14 15:11:10|4089.73|4089.73|4090.61|4090.61|4090.61|4090.61|4089.73|4089.73|0
1639494690000|2021-12-14 15:11:30|4090.08|4090.08|4090.08|4090.08|4090.08|4090.08|4090.08|4090.08|0
1639494710000|2021-12-14 15:11:50|4090.61|4090.61|4091.13|4091.13|4091.13|4091.13|4090.61|4090.61|0
1639494720000|2021-12-14 15:12:00|4090.96|4090.96|4090.61|4090.61|4090.96|4090.96|4090.61|4090.61|0
1639494730000|2021-12-14 15:12:10|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|0
1639494740000|2021-12-14 15:12:20|4089.77|4089.77|4089.77|4089.77|4089.77|4089.77|4089.77|4089.77|0
1639494770000|2021-12-14 15:12:50|4089.42|4089.42|4088.12|4088.12|4089.42|4089.42|4088.12|4088.12|0
1639494790000|2021-12-14 15:13:10|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|4087.45|0
1639494800000|2021-12-14 15:13:20|4087.27|4087.27|4087.62|4087.62|4087.62|4087.62|4087.27|4087.27|0
1639494820000|2021-12-14 15:13:40|4087.39|4087.39|4085.78|4085.78|4087.39|4087.39|4085.61|4085.61|0
1639494830000|2021-12-14 15:13:50|4085.95|4085.95|4085.95|4085.95|4085.95|4085.95|4085.95|4085.95|0
1639494840000|2021-12-14 15:14:00|4085.84|4085.84|4086.42|4086.42|4086.42|4086.42|4085.84|4085.84|0
1639494870000|2021-12-14 15:14:30|4087.1|4087.1|4087.1|4087.1|4087.1|4087.1|4087.1|4087.1|0
1639494880000|2021-12-14 15:14:40|4086.42|4086.42|4087.1|4087.1|4087.1|4087.1|4086.42|4086.42|0
1639494890000|2021-12-14 15:14:50|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|0
1639494900000|2021-12-14 15:15:00|4088.13|4088.13|4088.2|4088.2|4088.25|4088.25|4088.13|4088.13|0
1639494910000|2021-12-14 15:15:10|4087.52|4087.52|4087.35|4087.35|4087.52|4087.52|4087.35|4087.35|0
1639494920000|2021-12-14 15:15:20|4088.22|4088.22|4088.9|4088.9|4088.9|4088.9|4088.22|4088.22|0
1639494940000|2021-12-14 15:15:40|4089.06|4089.06|4089.01|4089.01|4089.06|4089.06|4089.01|4089.01|0
1639494950000|2021-12-14 15:15:50|4087.66|4087.66|4087.6|4087.6|4087.66|4087.66|4087.6|4087.6|0
1639494960000|2021-12-14 15:16:00|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|4087.46|0
1639494970000|2021-12-14 15:16:10|4087.31|4087.31|4087.31|4087.31|4087.31|4087.31|4087.31|4087.31|0
1639494980000|2021-12-14 15:16:20|4087.16|4087.16|4087.16|4087.16|4087.16|4087.16|4087.16|4087.16|0
1639494990000|2021-12-14 15:16:30|4085.94|4085.94|4085.94|4085.94|4085.94|4085.94|4085.76|4085.76|0
1639495010000|2021-12-14 15:16:50|4086.61|4086.61|4086.44|4086.44|4086.61|4086.61|4086.44|4086.44|0
1639495030000|2021-12-14 15:17:10|4086.09|4086.09|4085.56|4085.56|4086.09|4086.09|4085.56|4085.56|0
1639495080000|2021-12-14 15:18:00|4085.68|4085.68|4085.79|4085.79|4085.79|4085.79|4085.68|4085.68|0
1639495120000|2021-12-14 15:18:40|4086.5|4086.5|4086.5|4086.5|4086.5|4086.5|4086.5|4086.5|0
1639495130000|2021-12-14 15:18:50|4085.62|4085.62|4084.03|4084.03|4085.62|4085.62|4084.03|4084.03|0
1639495140000|2021-12-14 15:19:00|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|4084.55|0
1639495150000|2021-12-14 15:19:10|4083.88|4083.88|4083.7|4083.7|4083.88|4083.88|4083.7|4083.7|0
1639495160000|2021-12-14 15:19:20|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|4084.23|0
1639495180000|2021-12-14 15:19:40|4083.7|4083.7|4083.53|4083.53|4083.7|4083.7|4083.53|4083.53|0
1639495200000|2021-12-14 15:20:00|4082.85|4082.85|4082.85|4082.85|4082.85|4082.85|4082.85|4082.85|0
1639495210000|2021-12-14 15:20:10|4082.68|4082.68|4082.68|4082.68|4082.68|4082.68|4082.68|4082.68|0
1639495220000|2021-12-14 15:20:20|4081.98|4081.98|4081.64|4081.64|4081.98|4081.98|4081.64|4081.64|0
1639495230000|2021-12-14 15:20:30|4082.52|4082.52|4082.52|4082.52|4082.52|4082.52|4082.52|4082.52|0
1639495240000|2021-12-14 15:20:40|4081.82|4081.82|4082.92|4082.92|4082.92|4082.92|4081.82|4081.82|0
1639495250000|2021-12-14 15:20:50|4083.09|4083.09|4083.26|4083.26|4083.26|4083.26|4083.09|4083.09|0
1639495270000|2021-12-14 15:21:10|4083.61|4083.61|4083.61|4083.61|4083.61|4083.61|4083.61|4083.61|0
1639495290000|2021-12-14 15:21:30|4083.77|4083.77|4084.87|4084.87|4085.2|4085.2|4083.77|4083.77|0
1639495300000|2021-12-14 15:21:40|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|4085.05|0
1639495330000|2021-12-14 15:22:10|4085.23|4085.23|4085.4|4085.4|4085.58|4085.58|4085.23|4085.23|0
1639495360000|2021-12-14 15:22:40|4085.23|4085.23|4085.05|4085.05|4085.23|4085.23|4085.05|4085.05|0
1639495370000|2021-12-14 15:22:50|4085.75|4085.75|4085.75|4085.75|4085.75|4085.75|4085.75|4085.75|0
1639495380000|2021-12-14 15:23:00|4085.93|4085.93|4086.73|4086.73|4086.73|4086.73|4085.93|4085.93|0
1639495390000|2021-12-14 15:23:10|4086.63|4086.63|4088.51|4088.51|4088.51|4088.51|4086.63|4086.63|0
1639495400000|2021-12-14 15:23:20|4087.83|4087.83|4087.83|4087.83|4087.83|4087.83|4087.83|4087.83|0
1639495410000|2021-12-14 15:23:30|4087.98|4087.98|4089.03|4089.03|4089.03|4089.03|4087.98|4087.98|0
1639495420000|2021-12-14 15:23:40|4088.5|4088.5|4088.68|4088.68|4088.68|4088.68|4088.5|4088.5|0
1639495430000|2021-12-14 15:23:50|4088.15|4088.15|4087.98|4087.98|4088.15|4088.15|4087.98|4087.98|0
1639495460000|2021-12-14 15:24:20|4087.63|4087.63|4087.63|4087.63|4087.63|4087.63|4087.63|4087.63|0
1639495490000|2021-12-14 15:24:50|4088.3|4088.3|4089.18|4089.18|4089.18|4089.18|4088.3|4088.3|0
1639495500000|2021-12-14 15:25:00|4089.33|4089.33|4089.33|4089.33|4089.33|4089.33|4089.33|4089.33|0
1639495550000|2021-12-14 15:25:50|4089.68|4089.68|4089.68|4089.68|4089.68|4089.68|4089.68|4089.68|0
1639495560000|2021-12-14 15:26:00|4089.79|4089.79|4089.79|4089.79|4089.79|4089.79|4089.79|4089.79|0
1639495570000|2021-12-14 15:26:10|4089.96|4089.96|4089.96|4089.96|4089.96|4089.96|4089.96|4089.96|0
1639495580000|2021-12-14 15:26:20|4090.31|4090.31|4089.45|4089.45|4090.31|4090.31|4089.45|4089.45|0
1639495590000|2021-12-14 15:26:30|4089.28|4089.28|4089.63|4089.63|4089.63|4089.63|4089.28|4089.28|0
1639495610000|2021-12-14 15:26:50|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|0
1639495650000|2021-12-14 15:27:30|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|0
1639495660000|2021-12-14 15:27:40|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|4089.81|0
1639495670000|2021-12-14 15:27:50|4089.91|4089.91|4089.86|4089.86|4089.91|4089.91|4089.86|4089.86|0
1639495690000|2021-12-14 15:28:10|4089.91|4089.91|4090.58|4090.58|4090.58|4090.58|4089.91|4089.91|0
1639495740000|2021-12-14 15:29:00|4090.74|4090.74|4090.79|4090.79|4090.79|4090.79|4090.74|4090.74|0
1639495760000|2021-12-14 15:29:20|4090.62|4090.62|4090.62|4090.62|4090.62|4090.62|4090.62|4090.62|0
1639495770000|2021-12-14 15:29:30|4090.27|4090.27|4089.92|4089.92|4090.27|4090.27|4089.92|4089.92|0
1639495780000|2021-12-14 15:29:40|4089.86|4089.86|4089.54|4089.54|4089.86|4089.86|4089.54|4089.54|0
1639495800000|2021-12-14 15:30:00|4089.89|4089.89|4089.89|4089.89|4089.89|4089.89|4089.89|4089.89|0
1639495810000|2021-12-14 15:30:10|4089.19|4089.19|4089.19|4089.19|4089.19|4089.19|4089.19|4089.19|0
1639495820000|2021-12-14 15:30:20|4088.98|4088.98|4088.98|4088.98|4088.98|4088.98|4088.98|4088.98|0
1639495850000|2021-12-14 15:30:50|4089.5|4089.5|4089.33|4089.33|4090.03|4090.03|4089.33|4089.33|0
1639495860000|2021-12-14 15:31:00|4089.5|4089.5|4087.95|4087.95|4089.5|4089.5|4087.95|4087.95|0
1639495870000|2021-12-14 15:31:10|4088.65|4088.65|4088.65|4088.65|4088.65|4088.65|4088.65|4088.65|0
1639495950000|2021-12-14 15:32:30|4088.3|4088.3|4088.3|4088.3|4088.3|4088.3|4088.3|4088.3|0
1639495970000|2021-12-14 15:32:50|4087.63|4087.63|4087.45|4087.45|4087.63|4087.63|4087.45|4087.45|0
1639495980000|2021-12-14 15:33:00|4087.5|4087.5|4087.56|4087.56|4087.56|4087.56|4087.5|4087.5|0
1639496010000|2021-12-14 15:33:30|4087.2|4087.2|4086.35|4086.35|4087.2|4087.2|4086.35|4086.35|0
1639496020000|2021-12-14 15:33:40|4086.53|4086.53|4086.53|4086.53|4086.53|4086.53|4086.53|4086.53|0
1639496040000|2021-12-14 15:34:00|4086|4086|4086|4086|4086|4086|4086|4086|0
1639496050000|2021-12-14 15:34:10|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|4085.83|0
1639496070000|2021-12-14 15:34:30|4086|4086|4086|4086|4086|4086|4086|4086|0
1639496080000|2021-12-14 15:34:40|4085.83|4085.83|4085.65|4085.65|4085.83|4085.83|4085.65|4085.65|0
1639496110000|2021-12-14 15:35:10|4085.3|4085.3|4085.65|4085.65|4085.65|4085.65|4085.3|4085.3|0
1639496120000|2021-12-14 15:35:20|4085.49|4085.49|4085.82|4085.82|4085.82|4085.82|4085.49|4085.49|0
1639496130000|2021-12-14 15:35:30|4086.34|4086.34|4086.69|4086.69|4086.69|4086.69|4086.34|4086.34|0
1639496160000|2021-12-14 15:36:00|4087.37|4087.37|4087.37|4087.37|4087.37|4087.37|4087.37|4087.37|0
1639496170000|2021-12-14 15:36:10|4087.19|4087.19|4086.67|4086.67|4087.19|4087.19|4086.67|4086.67|0
1639496220000|2021-12-14 15:37:00|4086.14|4086.14|4086.03|4086.03|4086.14|4086.14|4086.03|4086.03|0
1639496260000|2021-12-14 15:37:40|4085.36|4085.36|4085.53|4085.53|4085.53|4085.53|4085.18|4085.18|0
1639496290000|2021-12-14 15:38:10|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|0
1639496300000|2021-12-14 15:38:20|4086.56|4086.56|4086.56|4086.56|4086.56|4086.56|4086.56|4086.56|0
1639496310000|2021-12-14 15:38:30|4086.74|4086.74|4086.74|4086.74|4086.74|4086.74|4086.74|4086.74|0
1639496340000|2021-12-14 15:39:00|4087.41|4087.41|4086.89|4086.89|4087.41|4087.41|4086.89|4086.89|0
1639496380000|2021-12-14 15:39:40|4086.71|4086.71|4086.71|4086.71|4086.71|4086.71|4086.71|4086.71|0
1639496400000|2021-12-14 15:40:00|4086.53|4086.53|4086.36|4086.36|4086.53|4086.53|4086.36|4086.36|0
1639496410000|2021-12-14 15:40:10|4086.01|4086.01|4086.01|4086.01|4086.01|4086.01|4086.01|4086.01|0
1639496430000|2021-12-14 15:40:30|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|4085.89|0
1639496440000|2021-12-14 15:40:40|4085.77|4085.77|4085.66|4085.66|4085.77|4085.77|4085.66|4085.66|0
1639496450000|2021-12-14 15:40:50|4084.98|4084.98|4084.98|4084.98|4084.98|4084.98|4084.98|4084.98|0
1639496470000|2021-12-14 15:41:10|4084.86|4084.86|4084.98|4084.98|4084.98|4084.98|4084.86|4084.86|0
1639496490000|2021-12-14 15:41:30|4085.1|4085.1|4085.1|4085.1|4085.1|4085.1|4085.1|4085.1|0
1639496500000|2021-12-14 15:41:40|4084.4|4084.4|4084.29|4084.29|4084.4|4084.4|4084.29|4084.29|0
1639496510000|2021-12-14 15:41:50|4084.64|4084.64|4084.99|4084.99|4084.99|4084.99|4084.64|4084.64|0
1639496550000|2021-12-14 15:42:30|4084.34|4084.34|4084.23|4084.23|4084.34|4084.34|4084.23|4084.23|0
1639496560000|2021-12-14 15:42:40|4084.06|4084.06|4084.06|4084.06|4084.06|4084.06|4084.06|4084.06|0
1639496570000|2021-12-14 15:42:50|4084.01|4084.01|4083.66|4083.66|4084.01|4084.01|4083.66|4083.66|0
1639496580000|2021-12-14 15:43:00|4083.5|4083.5|4083.81|4083.81|4083.81|4083.81|4083.5|4083.5|0
1639496590000|2021-12-14 15:43:10|4083.48|4083.48|4083.48|4083.48|4083.48|4083.48|4083.48|4083.48|0
1639496600000|2021-12-14 15:43:20|4083.8|4083.8|4083.8|4083.8|4083.8|4083.8|4083.8|4083.8|0
1639496610000|2021-12-14 15:43:30|4083.45|4083.45|4083.45|4083.45|4083.45|4083.45|4083.45|4083.45|0
1639496620000|2021-12-14 15:43:40|4083.29|4083.29|4083.18|4083.18|4083.29|4083.29|4083.18|4083.18|0
1639496630000|2021-12-14 15:43:50|4082.16|4082.16|4082.51|4082.51|4082.51|4082.51|4082.16|4082.16|0
1639496640000|2021-12-14 15:44:00|4082.33|4082.33|4082.33|4082.33|4082.33|4082.33|4082.33|4082.33|0
1639496660000|2021-12-14 15:44:20|4082.68|4082.68|4082.68|4082.68|4082.68|4082.68|4082.68|4082.68|0
1639496680000|2021-12-14 15:44:40|4083.03|4083.03|4083.03|4083.03|4083.03|4083.03|4083.03|4083.03|0
1639496710000|2021-12-14 15:45:10|4082.92|4082.92|4082.68|4082.68|4082.92|4082.92|4082.68|4082.68|0
1639496720000|2021-12-14 15:45:20|4082|4082|4082|4082|4082|4082|4082|4082|0
1639496730000|2021-12-14 15:45:30|4082.18|4082.18|4082.18|4082.18|4082.18|4082.18|4082.18|4082.18|0
1639496740000|2021-12-14 15:45:40|4082.34|4082.34|4081.66|4081.66|4082.34|4082.34|4081.66|4081.66|0
1639496750000|2021-12-14 15:45:50|4082.34|4082.34|4082.16|4082.16|4082.34|4082.34|4082.16|4082.16|0
1639496790000|2021-12-14 15:46:30|4081.64|4081.64|4081.64|4081.64|4081.64|4081.64|4081.64|4081.64|0
1639496800000|2021-12-14 15:46:40|4081.46|4081.46|4081.46|4081.46|4081.46|4081.46|4081.46|4081.46|0
1639496810000|2021-12-14 15:46:50|4081.41|4081.41|4081.29|4081.29|4081.46|4081.46|4081.29|4081.29|0
1639496820000|2021-12-14 15:47:00|4081.64|4081.64|4081.64|4081.64|4081.64|4081.64|4081.64|4081.64|0
1639496830000|2021-12-14 15:47:10|4081.46|4081.46|4081.46|4081.46|4081.46|4081.46|4081.46|4081.46|0
1639496840000|2021-12-14 15:47:20|4081.3|4081.3|4080.77|4080.77|4081.3|4081.3|4080.77|4080.77|0
1639496850000|2021-12-14 15:47:30|4081.3|4081.3|4078.89|4078.89|4081.3|4081.3|4078.89|4078.89|0
1639496860000|2021-12-14 15:47:40|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|4079.06|0
1639496880000|2021-12-14 15:48:00|4078.36|4078.36|4077.53|4077.53|4078.36|4078.36|4077.53|4077.53|0
1639496890000|2021-12-14 15:48:10|4078.21|4078.21|4078.78|4078.78|4078.88|4078.88|4078.21|4078.21|0
1639496900000|2021-12-14 15:48:20|4078.1|4078.1|4078.1|4078.1|4078.1|4078.1|4078.1|4078.1|0
1639496910000|2021-12-14 15:48:30|4077.75|4077.75|4078.1|4078.1|4078.1|4078.1|4077.75|4077.75|0
1639496920000|2021-12-14 15:48:40|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|4077.98|0
1639496930000|2021-12-14 15:48:50|4077.87|4077.87|4077.87|4077.87|4077.87|4077.87|4077.87|4077.87|0
1639496940000|2021-12-14 15:49:00|4077.17|4077.17|4076.65|4076.65|4077.17|4077.17|4076.49|4076.49|0
1639496960000|2021-12-14 15:49:20|4076.48|4076.48|4077.18|4077.18|4077.18|4077.18|4076.48|4076.48|0
1639496980000|2021-12-14 15:49:40|4077.06|4077.06|4077.06|4077.06|4077.06|4077.06|4077.06|4077.06|0
1639496990000|2021-12-14 15:49:50|4077.22|4077.22|4077.22|4077.22|4077.22|4077.22|4076.52|4076.52|0
1639497020000|2021-12-14 15:50:20|4077.08|4077.08|4077.08|4077.08|4077.08|4077.08|4077.08|4077.08|0
1639497040000|2021-12-14 15:50:40|4075.88|4075.88|4076.05|4076.05|4076.05|4076.05|4075.88|4075.88|0
1639497050000|2021-12-14 15:50:50|4075.7|4075.7|4076.58|4076.58|4076.58|4076.58|4075.7|4075.7|0
1639497060000|2021-12-14 15:51:00|4076.75|4076.75|4077.1|4077.1|4077.1|4077.1|4076.75|4076.75|0
1639497070000|2021-12-14 15:51:10|4076.58|4076.58|4076.58|4076.58|4076.58|4076.58|4076.58|4076.58|0
1639497080000|2021-12-14 15:51:20|4077.25|4077.25|4077.25|4077.25|4077.25|4077.25|4077.25|4077.25|0
1639497090000|2021-12-14 15:51:30|4077.11|4077.11|4077.11|4077.11|4077.11|4077.11|4077.11|4077.11|0
1639497140000|2021-12-14 15:52:20|4076.93|4076.93|4076.93|4076.93|4076.93|4076.93|4076.93|4076.93|0
1639497150000|2021-12-14 15:52:30|4077.26|4077.26|4077.26|4077.26|4077.26|4077.26|4077.26|4077.26|0
1639497160000|2021-12-14 15:52:40|4077.43|4077.43|4077.43|4077.43|4077.43|4077.43|4077.43|4077.43|0
1639497180000|2021-12-14 15:53:00|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|4077.38|0
1639497190000|2021-12-14 15:53:10|4078.05|4078.05|4078.05|4078.05|4078.05|4078.05|4078.05|4078.05|0
1639497220000|2021-12-14 15:53:40|4077.89|4077.89|4078.05|4078.05|4078.05|4078.05|4077.89|4077.89|0
1639497230000|2021-12-14 15:53:50|4078.17|4078.17|4078.41|4078.41|4078.41|4078.41|4078.17|4078.17|0
1639497240000|2021-12-14 15:54:00|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|4078.23|0
1639497270000|2021-12-14 15:54:30|4077.56|4077.56|4078.08|4078.08|4078.08|4078.08|4077.56|4077.56|0
1639497280000|2021-12-14 15:54:40|4078.61|4078.61|4078.61|4078.61|4078.61|4078.61|4078.61|4078.61|0
1639497310000|2021-12-14 15:55:10|4079.12|4079.12|4079.12|4079.12|4079.12|4079.12|4079.12|4079.12|0
1639497320000|2021-12-14 15:55:20|4078.6|4078.6|4078.77|4078.77|4078.77|4078.77|4078.6|4078.6|0
1639497340000|2021-12-14 15:55:40|4078.95|4078.95|4078.95|4078.95|4078.95|4078.95|4078.95|4078.95|0
1639497350000|2021-12-14 15:55:50|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|4078.27|0
1639497360000|2021-12-14 15:56:00|4078.11|4078.11|4077.76|4077.76|4078.11|4078.11|4077.76|4077.76|0
1639497370000|2021-12-14 15:56:10|4077.41|4077.41|4076.56|4076.56|4077.41|4077.41|4076.56|4076.56|0
1639497380000|2021-12-14 15:56:20|4076.22|4076.22|4074.99|4074.99|4076.22|4076.22|4074.99|4074.99|0
1639497400000|2021-12-14 15:56:40|4075.15|4075.15|4075.84|4075.84|4075.84|4075.84|4075.15|4075.15|0
1639497410000|2021-12-14 15:56:50|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|0
1639497420000|2021-12-14 15:57:00|4075.84|4075.84|4075.49|4075.49|4075.84|4075.84|4075.32|4075.32|0
1639497430000|2021-12-14 15:57:10|4075.84|4075.84|4075.52|4075.52|4075.84|4075.84|4075.52|4075.52|0
1639497440000|2021-12-14 15:57:20|4074.99|4074.99|4074.29|4074.29|4074.99|4074.99|4074.29|4074.29|0
1639497480000|2021-12-14 15:58:00|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|0
1639497490000|2021-12-14 15:58:10|4074.97|4074.97|4075.14|4075.14|4075.14|4075.14|4074.97|4074.97|0
1639497500000|2021-12-14 15:58:20|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|0
1639497510000|2021-12-14 15:58:30|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|0
1639497520000|2021-12-14 15:58:40|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|4075.7|0
1639497530000|2021-12-14 15:58:50|4075.91|4075.91|4076.03|4076.03|4076.03|4076.03|4075.91|4075.91|0
1639497550000|2021-12-14 15:59:10|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|4076.73|0
1639497560000|2021-12-14 15:59:20|4076.89|4076.89|4076.72|4076.72|4077.07|4077.07|4076.72|4076.72|0
1639497570000|2021-12-14 15:59:30|4076.6|4076.6|4076.6|4076.6|4076.6|4076.6|4076.6|4076.6|0
1639497600000|2021-12-14 16:00:00|4076.25|4076.25|4076.44|4076.44|4076.6|4076.6|4076.25|4076.25|0
1639497610000|2021-12-14 16:00:10|4076.32|4076.32|4075.65|4075.65|4076.32|4076.32|4075.65|4075.65|0
1639497620000|2021-12-14 16:00:20|4075.81|4075.81|4075.81|4075.81|4075.81|4075.81|4075.81|4075.81|0
1639497630000|2021-12-14 16:00:30|4075.99|4075.99|4076.28|4076.28|4076.34|4076.34|4075.99|4075.99|0
1639497660000|2021-12-14 16:01:00|4075.93|4075.93|4075.77|4075.77|4075.93|4075.93|4075.77|4075.77|0
1639497670000|2021-12-14 16:01:10|4075.66|4075.66|4075.66|4075.66|4075.66|4075.66|4075.66|4075.66|0
1639497680000|2021-12-14 16:01:20|4076.54|4076.54|4076.19|4076.19|4076.72|4076.72|4076.19|4076.19|0
1639497690000|2021-12-14 16:01:30|4075.31|4075.31|4075.49|4075.49|4075.84|4075.84|4075.14|4075.14|0
1639497700000|2021-12-14 16:01:40|4075.84|4075.84|4076.72|4076.72|4076.72|4076.72|4075.84|4075.84|0
1639497710000|2021-12-14 16:01:50|4076.54|4076.54|4076.19|4076.19|4076.54|4076.54|4076.19|4076.19|0
1639497720000|2021-12-14 16:02:00|4076.37|4076.37|4076.37|4076.37|4076.37|4076.37|4076.37|4076.37|0
1639497740000|2021-12-14 16:02:20|4075.49|4075.49|4075.49|4075.49|4075.49|4075.49|4075.49|4075.49|0
1639497750000|2021-12-14 16:02:30|4075.54|4075.54|4075.89|4075.89|4075.89|4075.89|4075.54|4075.54|0
1639497760000|2021-12-14 16:02:40|4075.19|4075.19|4075.54|4075.54|4075.54|4075.54|4075.19|4075.19|0
1639497770000|2021-12-14 16:02:50|4074.87|4074.87|4074.34|4074.34|4074.87|4074.87|4074.34|4074.34|0
1639497780000|2021-12-14 16:03:00|4073.99|4073.99|4073.14|4073.14|4073.99|4073.99|4073.14|4073.14|0
1639497790000|2021-12-14 16:03:10|4072.96|4072.96|4073.14|4073.14|4073.14|4073.14|4072.79|4072.79|0
1639497800000|2021-12-14 16:03:20|4073.31|4073.31|4073.31|4073.31|4073.31|4073.31|4073.31|4073.31|0
1639497820000|2021-12-14 16:03:40|4073.66|4073.66|4073.31|4073.31|4073.66|4073.66|4073.31|4073.31|0
1639497830000|2021-12-14 16:03:50|4073.14|4073.14|4073.14|4073.14|4073.14|4073.14|4073.14|4073.14|0
1639497840000|2021-12-14 16:04:00|4072.96|4072.96|4072.96|4072.96|4072.96|4072.96|4072.96|4072.96|0
1639497850000|2021-12-14 16:04:10|4072.29|4072.29|4071.58|4071.58|4072.29|4072.29|4071.58|4071.58|0
1639497860000|2021-12-14 16:04:20|4072.11|4072.11|4072.11|4072.11|4072.11|4072.11|4072.11|4072.11|0
1639497870000|2021-12-14 16:04:30|4072.23|4072.23|4072.58|4072.58|4072.58|4072.58|4072.23|4072.23|0
1639497880000|2021-12-14 16:04:40|4072.9|4072.9|4073.31|4073.31|4073.31|4073.31|4072.9|4072.9|0
1639497900000|2021-12-14 16:05:00|4073.43|4073.43|4073.43|4073.43|4073.43|4073.43|4073.43|4073.43|0
1639497910000|2021-12-14 16:05:10|4074.1|4074.1|4073.91|4073.91|4074.44|4074.44|4073.91|4073.91|0
1639497920000|2021-12-14 16:05:20|4073.8|4073.8|4073.8|4073.8|4073.8|4073.8|4073.8|4073.8|0
1639497930000|2021-12-14 16:05:30|4073.21|4073.21|4073.21|4073.21|4073.21|4073.21|4073.21|4073.21|0
1639497950000|2021-12-14 16:05:50|4073.09|4073.09|4073.09|4073.09|4073.09|4073.09|4073.09|4073.09|0
1639497960000|2021-12-14 16:06:00|4073.38|4073.38|4073.73|4073.73|4073.73|4073.73|4073.38|4073.38|0
1639497970000|2021-12-14 16:06:10|4073.38|4073.38|4073.03|4073.03|4073.38|4073.38|4073.03|4073.03|0
1639497980000|2021-12-14 16:06:20|4072.86|4072.86|4073.56|4073.56|4073.73|4073.73|4072.86|4072.86|0
1639497990000|2021-12-14 16:06:30|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|4073.73|0
1639498020000|2021-12-14 16:07:00|4073.56|4073.56|4073.56|4073.56|4073.56|4073.56|4073.56|4073.56|0
1639498030000|2021-12-14 16:07:10|4073.38|4073.38|4073.73|4073.73|4073.73|4073.73|4073.38|4073.38|0
1639498040000|2021-12-14 16:07:20|4073.38|4073.38|4072.71|4072.71|4073.38|4073.38|4072.71|4072.71|0
1639498060000|2021-12-14 16:07:40|4072.53|4072.53|4072.53|4072.53|4072.53|4072.53|4072.36|4072.36|0
1639498080000|2021-12-14 16:08:00|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|0
1639498090000|2021-12-14 16:08:10|4073.06|4073.06|4073.06|4073.06|4073.06|4073.06|4073.06|4073.06|0
1639498100000|2021-12-14 16:08:20|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|4072.71|0
1639498110000|2021-12-14 16:08:30|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|0
1639498120000|2021-12-14 16:08:40|4073.56|4073.56|4073.71|4073.71|4074.23|4074.23|4073.56|4073.56|0
1639498130000|2021-12-14 16:08:50|4073.03|4073.03|4073.03|4073.03|4073.03|4073.03|4073.03|4073.03|0
1639498140000|2021-12-14 16:09:00|4072.86|4072.86|4073.56|4073.56|4073.56|4073.56|4072.86|4072.86|0
1639498170000|2021-12-14 16:09:30|4072.86|4072.86|4072.86|4072.86|4072.86|4072.86|4072.86|4072.86|0
1639498180000|2021-12-14 16:09:40|4073.01|4073.01|4073.01|4073.01|4073.01|4073.01|4073.01|4073.01|0
1639498190000|2021-12-14 16:09:50|4073.12|4073.12|4072.63|4072.63|4073.12|4073.12|4072.63|4072.63|0
1639498260000|2021-12-14 16:11:00|4072.46|4072.46|4072.28|4072.28|4072.46|4072.46|4072.28|4072.28|0
1639498270000|2021-12-14 16:11:10|4071.61|4071.61|4071.61|4071.61|4071.61|4071.61|4071.61|4071.61|0
1639498280000|2021-12-14 16:11:20|4071.43|4071.43|4071.43|4071.43|4071.43|4071.43|4071.43|4071.43|0
1639498290000|2021-12-14 16:11:30|4071.26|4071.26|4071.26|4071.26|4071.26|4071.26|4071.26|4071.26|0
1639498310000|2021-12-14 16:11:50|4071.61|4071.61|4071.61|4071.61|4071.61|4071.61|4071.61|4071.61|0
1639498320000|2021-12-14 16:12:00|4070.73|4070.73|4070.73|4070.73|4070.73|4070.73|4070.73|4070.73|0
1639498330000|2021-12-14 16:12:10|4070.62|4070.62|4070.9|4070.9|4070.95|4070.95|4070.62|4070.62|0
1639498340000|2021-12-14 16:12:20|4071.06|4071.06|4070.91|4070.91|4071.24|4071.24|4070.91|4070.91|0
1639498350000|2021-12-14 16:12:30|4070.49|4070.49|4071.37|4071.37|4071.37|4071.37|4070.49|4070.49|0
1639498360000|2021-12-14 16:12:40|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|4071.19|0
1639498370000|2021-12-14 16:12:50|4071.03|4071.03|4070.91|4070.91|4071.03|4071.03|4070.91|4070.91|0
1639498380000|2021-12-14 16:13:00|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|0
1639498390000|2021-12-14 16:13:10|4071.24|4071.24|4071.24|4071.24|4071.24|4071.24|4071.24|4071.24|0
1639498400000|2021-12-14 16:13:20|4071.06|4071.06|4070.89|4070.89|4071.06|4071.06|4070.89|4070.89|0
1639498410000|2021-12-14 16:13:30|4071.25|4071.25|4071.43|4071.43|4071.78|4071.78|4071.25|4071.25|0
1639498420000|2021-12-14 16:13:40|4071.25|4071.25|4071.25|4071.25|4071.25|4071.25|4071.25|4071.25|0
1639498430000|2021-12-14 16:13:50|4071.52|4071.52|4071.49|4071.49|4071.52|4071.52|4071.34|4071.34|0
1639498440000|2021-12-14 16:14:00|4071.28|4071.28|4071.23|4071.23|4071.28|4071.28|4071.23|4071.23|0
1639498450000|2021-12-14 16:14:10|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|0
1639498460000|2021-12-14 16:14:20|4071.49|4071.49|4071.38|4071.38|4071.49|4071.49|4071.38|4071.38|0
1639498470000|2021-12-14 16:14:30|4071.21|4071.21|4069.61|4069.61|4071.37|4071.37|4069.61|4069.61|0
1639498480000|2021-12-14 16:14:40|4070.14|4070.14|4070.49|4070.49|4070.49|4070.49|4070.14|4070.14|0
1639498490000|2021-12-14 16:14:50|4069.44|4069.44|4069.79|4069.79|4069.79|4069.79|4069.44|4069.44|0
1639498500000|2021-12-14 16:15:00|4069.26|4069.26|4069.01|4069.01|4069.45|4069.45|4069.01|4069.01|0
1639498510000|2021-12-14 16:15:10|4069.36|4069.36|4069.55|4069.55|4069.71|4069.71|4069.24|4069.24|0
1639498520000|2021-12-14 16:15:20|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|4069.77|0
1639498530000|2021-12-14 16:15:30|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|4069.5|0
1639498550000|2021-12-14 16:15:50|4068.3|4068.3|4068.65|4068.65|4068.65|4068.65|4068.3|4068.3|0
1639498560000|2021-12-14 16:16:00|4068.7|4068.7|4068|4068|4068.7|4068.7|4068|4068|0
1639498570000|2021-12-14 16:16:10|4068.33|4068.33|4070.86|4070.86|4070.86|4070.86|4068.33|4068.33|0
1639498580000|2021-12-14 16:16:20|4071.21|4071.21|4071.21|4071.21|4071.21|4071.21|4071.21|4071.21|0
1639498590000|2021-12-14 16:16:30|4071.06|4071.06|4071.06|4071.06|4071.06|4071.06|4071.06|4071.06|0
1639498600000|2021-12-14 16:16:40|4071.23|4071.23|4071.23|4071.23|4071.23|4071.23|4071.23|4071.23|0
1639498610000|2021-12-14 16:16:50|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|4071.91|0
1639498630000|2021-12-14 16:17:10|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|4071.38|0
1639498670000|2021-12-14 16:17:50|4070.71|4070.71|4070.02|4070.02|4070.72|4070.72|4070.02|4070.02|0
1639498700000|2021-12-14 16:18:20|4070.19|4070.19|4070.19|4070.19|4070.19|4070.19|4070.19|4070.19|0
1639498730000|2021-12-14 16:18:50|4069.84|4069.84|4069.84|4069.84|4069.84|4069.84|4069.84|4069.84|0
1639498760000|2021-12-14 16:19:20|4070.37|4070.37|4070.19|4070.19|4070.37|4070.37|4070.19|4070.19|0
1639498770000|2021-12-14 16:19:30|4070.09|4070.09|4070.09|4070.09|4070.09|4070.09|4070.09|4070.09|0
1639498800000|2021-12-14 16:20:00|4070.11|4070.11|4070.01|4070.01|4070.53|4070.53|4070.01|4070.01|0
1639498830000|2021-12-14 16:20:30|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|4069.83|0
1639498850000|2021-12-14 16:20:50|4070.01|4070.01|4069.83|4069.83|4070.01|4070.01|4069.83|4069.83|0
1639498860000|2021-12-14 16:21:00|4069.98|4069.98|4070.16|4070.16|4070.16|4070.16|4069.98|4069.98|0
1639498890000|2021-12-14 16:21:30|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|0
1639498900000|2021-12-14 16:21:40|4070.61|4070.61|4071.07|4071.07|4071.07|4071.07|4070.61|4070.61|0
1639498910000|2021-12-14 16:21:50|4070.89|4070.89|4070.89|4070.89|4070.89|4070.89|4070.89|4070.89|0
1639498920000|2021-12-14 16:22:00|4070.22|4070.22|4070.32|4070.32|4070.32|4070.32|4070.22|4070.22|0
1639498940000|2021-12-14 16:22:20|4069.97|4069.97|4070.15|4070.15|4070.15|4070.15|4069.97|4069.97|0
1639498950000|2021-12-14 16:22:30|4069.8|4069.8|4069.8|4069.8|4069.8|4069.8|4069.8|4069.8|0
1639498960000|2021-12-14 16:22:40|4069.62|4069.62|4068.95|4068.95|4069.62|4069.62|4068.95|4068.95|0
1639498990000|2021-12-14 16:23:10|4068.27|4068.27|4068.27|4068.27|4068.27|4068.27|4068.27|4068.27|0
1639499000000|2021-12-14 16:23:20|4068.12|4068.12|4068.12|4068.12|4068.12|4068.12|4068.12|4068.12|0
1639499010000|2021-12-14 16:23:30|4067.95|4067.95|4069.21|4069.21|4069.21|4069.21|4067.95|4067.95|0
1639499020000|2021-12-14 16:23:40|4069.37|4069.37|4069.37|4069.37|4069.37|4069.37|4069.37|4069.37|0
1639499050000|2021-12-14 16:24:10|4069.9|4069.9|4070.07|4070.07|4070.07|4070.07|4069.9|4069.9|0
1639499060000|2021-12-14 16:24:20|4070.6|4070.6|4070.42|4070.42|4070.6|4070.6|4070.42|4070.42|0
1639499070000|2021-12-14 16:24:30|4069.72|4069.72|4069.72|4069.72|4069.72|4069.72|4069.72|4069.72|0
1639499100000|2021-12-14 16:25:00|4070.07|4070.07|4069.72|4069.72|4070.07|4070.07|4069.72|4069.72|0
1639499110000|2021-12-14 16:25:10|4069.55|4069.55|4069.55|4069.55|4069.55|4069.55|4069.19|4069.19|0
1639499120000|2021-12-14 16:25:20|4069.19|4069.19|4070.07|4070.07|4070.07|4070.07|4069.19|4069.19|0
1639499130000|2021-12-14 16:25:30|4070.6|4070.6|4070.07|4070.07|4070.77|4070.77|4070.07|4070.07|0
1639499140000|2021-12-14 16:25:40|4069.37|4069.37|4069.25|4069.25|4069.49|4069.49|4069.25|4069.25|0
1639499150000|2021-12-14 16:25:50|4069.09|4069.09|4070.29|4070.29|4070.29|4070.29|4069.09|4069.09|0
1639499160000|2021-12-14 16:26:00|4070.47|4070.47|4070.35|4070.35|4070.47|4070.47|4070.35|4070.35|0
1639499180000|2021-12-14 16:26:20|4070.52|4070.52|4070|4070|4070.52|4070.52|4069.82|4069.82|0
1639499200000|2021-12-14 16:26:40|4070.17|4070.17|4070.17|4070.17|4070.17|4070.17|4070.17|4070.17|0
1639499210000|2021-12-14 16:26:50|4070.52|4070.52|4070.52|4070.52|4070.52|4070.52|4070.52|4070.52|0
1639499230000|2021-12-14 16:27:10|4070.87|4070.87|4071.05|4071.05|4071.4|4071.4|4070.87|4070.87|0
1639499240000|2021-12-14 16:27:20|4071.23|4071.23|4071.23|4071.23|4071.23|4071.23|4071.23|4071.23|0
1639499250000|2021-12-14 16:27:30|4071.05|4071.05|4070.7|4070.7|4071.05|4071.05|4070.7|4070.7|0
1639499260000|2021-12-14 16:27:40|4070.02|4070.02|4070.02|4070.02|4070.02|4070.02|4070.02|4070.02|0
1639499270000|2021-12-14 16:27:50|4070.17|4070.17|4071.02|4071.02|4071.02|4071.02|4070.17|4070.17|0
1639499280000|2021-12-14 16:28:00|4070.97|4070.97|4071.81|4071.81|4072.33|4072.33|4070.29|4070.29|0
1639499290000|2021-12-14 16:28:10|4071.65|4071.65|4071.79|4071.79|4071.79|4071.79|4071.65|4071.65|0
1639499300000|2021-12-14 16:28:20|4071.95|4071.95|4072.35|4072.35|4072.35|4072.35|4071.95|4071.95|0
1639499310000|2021-12-14 16:28:30|4072|4072|4072|4072|4072|4072|4072|4072|0
1639499320000|2021-12-14 16:28:40|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|4071.33|0
1639499330000|2021-12-14 16:28:50|4071.47|4071.47|4071.47|4071.47|4071.47|4071.47|4071.47|4071.47|0
1639499340000|2021-12-14 16:29:00|4071.31|4071.31|4071.94|4071.94|4072.62|4072.62|4071.31|4071.31|0
1639499350000|2021-12-14 16:29:10|4071.42|4071.42|4070.84|4070.84|4071.42|4071.42|4070.84|4070.84|0
1639499360000|2021-12-14 16:29:20|4070.72|4070.72|4071.3|4071.3|4071.3|4071.3|4070.04|4070.04|0
1639499370000|2021-12-14 16:29:30|4071.15|4071.15|4071.38|4071.38|4071.38|4071.38|4071.15|4071.15|0
1639499380000|2021-12-14 16:29:40|4072.05|4072.05|4071.86|4071.86|4072.41|4072.41|4071.38|4071.38|0
1639499390000|2021-12-14 16:29:50|4072.04|4072.04|4073.15|4073.15|4073.15|4073.15|4071.86|4071.86|0
1639556100000|2021-12-15 08:15:00|4068.12|4068.12|4066.24|4066.24|4068.12|4068.12|4066.24|4066.24|0
1639556110000|2021-12-15 08:15:10|4067.59|4067.59|4068.27|4068.27|4068.27|4068.27|4067.59|4067.59|0
1639556120000|2021-12-15 08:15:20|4066.92|4066.92|4066.92|4066.92|4066.92|4066.92|4066.92|4066.92|0
1639556150000|2021-12-15 08:15:50|4066.04|4066.04|4065.87|4065.87|4066.92|4066.92|4065.87|4065.87|0
1639556160000|2021-12-15 08:16:00|4064.11|4064.11|4063.44|4063.44|4064.11|4064.11|4062.76|4062.76|0
1639556170000|2021-12-15 08:16:10|4063.58|4063.58|4062.23|4062.23|4063.58|4063.58|4062.23|4062.23|0
1639556180000|2021-12-15 08:16:20|4062.41|4062.41|4062.41|4062.41|4062.41|4062.41|4062.41|4062.41|0
1639556200000|2021-12-15 08:16:40|4062.23|4062.23|4062.76|4062.76|4062.76|4062.76|4062.23|4062.23|0
1639556210000|2021-12-15 08:16:50|4061.88|4061.88|4062.76|4062.76|4062.76|4062.76|4061.88|4061.88|0
1639556220000|2021-12-15 08:17:00|4063.43|4063.43|4063.96|4063.96|4063.96|4063.96|4063.43|4063.43|0
1639556240000|2021-12-15 08:17:20|4064.12|4064.12|4065.48|4065.48|4065.48|4065.48|4064.12|4064.12|0
1639556270000|2021-12-15 08:17:50|4065.12|4065.12|4065.8|4065.8|4065.8|4065.8|4065.12|4065.12|0
1639556300000|2021-12-15 08:18:20|4065.69|4065.69|4065.69|4065.69|4065.69|4065.69|4065.69|4065.69|0
1639556310000|2021-12-15 08:18:30|4065.64|4065.64|4065.82|4065.82|4065.82|4065.82|4065.64|4065.64|0
1639556320000|2021-12-15 08:18:40|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|4065.11|0
1639556340000|2021-12-15 08:19:00|4065.79|4065.79|4065.79|4065.79|4065.79|4065.79|4065.79|4065.79|0
1639556360000|2021-12-15 08:19:20|4066.67|4066.67|4066.67|4066.67|4066.67|4066.67|4066.67|4066.67|0
1639556400000|2021-12-15 08:20:00|4066.78|4066.78|4067.96|4067.96|4067.96|4067.96|4066.61|4066.61|0
1639556410000|2021-12-15 08:20:10|4067.81|4067.81|4067.46|4067.46|4067.81|4067.81|4067.46|4067.46|0
1639556440000|2021-12-15 08:20:40|4068.34|4068.34|4068.34|4068.34|4068.34|4068.34|4068.34|4068.34|0
1639556460000|2021-12-15 08:21:00|4069.39|4069.39|4069.72|4069.72|4070.07|4070.07|4069.39|4069.39|0
1639556490000|2021-12-15 08:21:30|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|0
1639556500000|2021-12-15 08:21:40|4068.66|4068.66|4068.66|4068.66|4068.66|4068.66|4068.66|4068.66|0
1639556520000|2021-12-15 08:22:00|4067.79|4067.79|4067.61|4067.61|4067.79|4067.79|4067.61|4067.61|0
1639556530000|2021-12-15 08:22:10|4066.94|4066.94|4066.94|4066.94|4066.94|4066.94|4066.94|4066.94|0
1639556540000|2021-12-15 08:22:20|4067.81|4067.81|4067.81|4067.81|4067.81|4067.81|4067.81|4067.81|0
1639556580000|2021-12-15 08:23:00|4066.41|4066.41|4065.65|4065.65|4066.41|4066.41|4065.65|4065.65|0
1639556590000|2021-12-15 08:23:10|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|0
1639556610000|2021-12-15 08:23:30|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|4064.3|0
1639556630000|2021-12-15 08:23:50|4064.97|4064.97|4064.62|4064.62|4064.97|4064.97|4064.62|4064.62|0
1639556650000|2021-12-15 08:24:10|4064.97|4064.97|4063.92|4063.92|4064.97|4064.97|4063.92|4063.92|0
1639556660000|2021-12-15 08:24:20|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|4063.75|0
1639556680000|2021-12-15 08:24:40|4064.1|4064.1|4063.98|4063.98|4064.1|4064.1|4063.98|4063.98|0
1639556720000|2021-12-15 08:25:20|4063.63|4063.63|4063.63|4063.63|4063.63|4063.63|4063.63|4063.63|0
1639556740000|2021-12-15 08:25:40|4064.31|4064.31|4065.01|4065.01|4065.01|4065.01|4064.31|4064.31|0
1639556770000|2021-12-15 08:26:10|4063.6|4063.6|4063.43|4063.43|4063.6|4063.6|4063.43|4063.43|0
1639556790000|2021-12-15 08:26:30|4062.69|4062.69|4062.02|4062.02|4062.69|4062.69|4062.02|4062.02|0
1639556800000|2021-12-15 08:26:40|4062.72|4062.72|4062.6|4062.6|4062.78|4062.78|4062.6|4062.6|0
1639556810000|2021-12-15 08:26:50|4062.78|4062.78|4062.78|4062.78|4062.78|4062.78|4062.78|4062.78|0
1639556820000|2021-12-15 08:27:00|4063.48|4063.48|4063.65|4063.65|4063.65|4063.65|4063.48|4063.48|0
1639556830000|2021-12-15 08:27:10|4063.8|4063.8|4063.8|4063.8|4063.8|4063.8|4063.8|4063.8|0
1639556840000|2021-12-15 08:27:20|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|4063.97|0
1639556850000|2021-12-15 08:27:30|4064.14|4064.14|4064.14|4064.14|4064.14|4064.14|4064.14|4064.14|0
1639556870000|2021-12-15 08:27:50|4064.02|4064.02|4063.32|4063.32|4064.02|4064.02|4063.32|4063.32|0
1639556900000|2021-12-15 08:28:20|4064.02|4064.02|4064.02|4064.02|4064.02|4064.02|4064.02|4064.02|0
1639556910000|2021-12-15 08:28:30|4064.37|4064.37|4064.37|4064.37|4064.37|4064.37|4064.37|4064.37|0
1639556930000|2021-12-15 08:28:50|4064.72|4064.72|4066.48|4066.48|4066.48|4066.48|4064.43|4064.43|0
1639556940000|2021-12-15 08:29:00|4066.59|4066.59|4066.48|4066.48|4066.59|4066.59|4066.48|4066.48|0
1639556960000|2021-12-15 08:29:20|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|4065.42|0
1639556970000|2021-12-15 08:29:30|4065.25|4065.25|4065.25|4065.25|4065.25|4065.25|4065.25|4065.25|0
1639556990000|2021-12-15 08:29:50|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|4065.2|0
1639557000000|2021-12-15 08:30:00|4064.52|4064.52|4064.73|4064.73|4064.73|4064.73|4064.05|4064.05|0
1639557060000|2021-12-15 08:31:00|4064.38|4064.38|4064.9|4064.9|4064.9|4064.9|4064.2|4064.2|0
1639557090000|2021-12-15 08:31:30|4065.43|4065.43|4064.54|4064.54|4065.43|4065.43|4064.54|4064.54|0
1639557100000|2021-12-15 08:31:40|4065.07|4065.07|4065.07|4065.07|4065.07|4065.07|4065.07|4065.07|0
1639557200000|2021-12-15 08:33:20|4065.74|4065.74|4064.54|4064.54|4065.74|4065.74|4064.54|4064.54|0
1639557210000|2021-12-15 08:33:30|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|4063.84|0
1639557230000|2021-12-15 08:33:50|4063.17|4063.17|4063.17|4063.17|4063.17|4063.17|4063.17|4063.17|0
1639557250000|2021-12-15 08:34:10|4062.81|4062.81|4062.49|4062.49|4062.81|4062.81|4062.49|4062.49|0
1639557260000|2021-12-15 08:34:20|4062.98|4062.98|4062.66|4062.66|4062.98|4062.98|4062.66|4062.66|0
1639557270000|2021-12-15 08:34:30|4062.55|4062.55|4061|4061|4062.55|4062.55|4061|4061|0
1639557280000|2021-12-15 08:34:40|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|4060.32|0
1639557290000|2021-12-15 08:34:50|4060.15|4060.15|4060.15|4060.15|4060.15|4060.15|4060.15|4060.15|0
1639557320000|2021-12-15 08:35:20|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|0
1639557340000|2021-12-15 08:35:40|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|4059.1|0
1639557370000|2021-12-15 08:36:10|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|0
1639557380000|2021-12-15 08:36:20|4058.52|4058.52|4058.57|4058.57|4058.57|4058.57|4058.52|4058.52|0
1639557400000|2021-12-15 08:36:40|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|4058.22|0
1639557430000|2021-12-15 08:37:10|4058.37|4058.37|4058.54|4058.54|4058.54|4058.54|4058.37|4058.37|0
1639557470000|2021-12-15 08:37:50|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|4057.19|0
1639557480000|2021-12-15 08:38:00|4057.02|4057.02|4057.02|4057.02|4057.02|4057.02|4057.02|4057.02|0
1639557510000|2021-12-15 08:38:30|4056.34|4056.34|4056.18|4056.18|4056.34|4056.34|4056.18|4056.18|0
1639557540000|2021-12-15 08:39:00|4055.13|4055.13|4055.13|4055.13|4055.13|4055.13|4055.13|4055.13|0
1639557610000|2021-12-15 08:40:10|4054.96|4054.96|4054.96|4054.96|4054.96|4054.96|4054.96|4054.96|0
1639557620000|2021-12-15 08:40:20|4057.07|4057.07|4057.24|4057.24|4057.24|4057.24|4057.07|4057.07|0
1639557630000|2021-12-15 08:40:30|4056.57|4056.57|4056.39|4056.39|4056.57|4056.57|4056.39|4056.39|0
1639557640000|2021-12-15 08:40:40|4056.22|4056.22|4054.34|4054.34|4056.22|4056.22|4054.34|4054.34|0
1639557650000|2021-12-15 08:40:50|4054.52|4054.52|4054.69|4054.69|4054.69|4054.69|4054.52|4054.52|0
1639557660000|2021-12-15 08:41:00|4054.01|4054.01|4054.01|4054.01|4054.01|4054.01|4054.01|4054.01|0
1639557720000|2021-12-15 08:42:00|4053.49|4053.49|4053.31|4053.31|4053.49|4053.49|4053.31|4053.31|0
1639557730000|2021-12-15 08:42:10|4052.79|4052.79|4052.79|4052.79|4052.79|4052.79|4052.79|4052.79|0
1639557740000|2021-12-15 08:42:20|4053.14|4053.14|4053.14|4053.14|4053.14|4053.14|4053.14|4053.14|0
1639557750000|2021-12-15 08:42:30|4050.44|4050.44|4050.26|4050.26|4050.61|4050.61|4050.26|4050.26|0
1639557790000|2021-12-15 08:43:10|4051.14|4051.14|4054.05|4054.05|4054.05|4054.05|4051.14|4051.14|0
1639557800000|2021-12-15 08:43:20|4054.58|4054.58|4054.58|4054.58|4054.58|4054.58|4054.58|4054.58|0
1639557810000|2021-12-15 08:43:30|4055.93|4055.93|4056.61|4056.61|4056.61|4056.61|4055.93|4055.93|0
1639557820000|2021-12-15 08:43:40|4058.01|4058.01|4058.01|4058.01|4058.01|4058.01|4058.01|4058.01|0
1639557850000|2021-12-15 08:44:10|4058.36|4058.36|4058.36|4058.36|4058.36|4058.36|4058.36|4058.36|0
1639557880000|2021-12-15 08:44:40|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|4057.66|0
1639557900000|2021-12-15 08:45:00|4056.31|4056.31|4056.31|4056.31|4056.31|4056.31|4056.31|4056.31|0
1639557910000|2021-12-15 08:45:10|4055.96|4055.96|4054.4|4054.4|4055.96|4055.96|4054.4|4054.4|0
1639557920000|2021-12-15 08:45:20|4054.29|4054.29|4054.17|4054.17|4054.29|4054.29|4054.17|4054.17|0
1639557960000|2021-12-15 08:46:00|4054.01|4054.01|4054.01|4054.01|4054.01|4054.01|4054.01|4054.01|0
1639557980000|2021-12-15 08:46:20|4054.19|4054.19|4053.66|4053.66|4054.19|4054.19|4053.66|4053.66|0
1639557990000|2021-12-15 08:46:30|4053.13|4053.13|4053.13|4053.13|4053.13|4053.13|4053.13|4053.13|0
1639558010000|2021-12-15 08:46:50|4052.96|4052.96|4052.96|4052.96|4052.96|4052.96|4052.96|4052.96|0
1639558020000|2021-12-15 08:47:00|4053.63|4053.63|4053.63|4053.63|4053.63|4053.63|4053.63|4053.63|0
1639558030000|2021-12-15 08:47:10|4054.31|4054.31|4054.31|4054.31|4054.31|4054.31|4054.31|4054.31|0
1639558090000|2021-12-15 08:48:10|4054.15|4054.15|4054.15|4054.15|4054.15|4054.15|4054.15|4054.15|0
1639558150000|2021-12-15 08:49:10|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|0
1639558160000|2021-12-15 08:49:20|4053.64|4053.64|4053.81|4053.81|4053.81|4053.81|4053.64|4053.64|0
1639558180000|2021-12-15 08:49:40|4052.93|4052.93|4052.93|4052.93|4052.93|4052.93|4052.93|4052.93|0
1639558190000|2021-12-15 08:49:50|4052.58|4052.58|4052.58|4052.58|4052.58|4052.58|4052.58|4052.58|0
1639558200000|2021-12-15 08:50:00|4052.23|4052.23|4052.11|4052.11|4052.23|4052.23|4052.11|4052.11|0
1639558210000|2021-12-15 08:50:10|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|0
1639558220000|2021-12-15 08:50:20|4051.3|4051.3|4051.3|4051.3|4051.3|4051.3|4051.3|4051.3|0
1639558230000|2021-12-15 08:50:30|4049.95|4049.95|4049.95|4049.95|4049.95|4049.95|4049.95|4049.95|0
1639558240000|2021-12-15 08:50:40|4050.48|4050.48|4050.48|4050.48|4050.48|4050.48|4050.48|4050.48|0
1639558280000|2021-12-15 08:51:20|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|4050.71|0
1639558300000|2021-12-15 08:51:40|4050.6|4050.6|4051.12|4051.12|4051.12|4051.12|4050.6|4050.6|0
1639558310000|2021-12-15 08:51:50|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|4051.17|0
1639558320000|2021-12-15 08:52:00|4051.88|4051.88|4052.55|4052.55|4052.55|4052.55|4051.88|4051.88|0
1639558390000|2021-12-15 08:53:10|4053.43|4053.43|4053.43|4053.43|4053.43|4053.43|4053.43|4053.43|0
1639558400000|2021-12-15 08:53:20|4054.83|4054.83|4056.38|4056.38|4056.38|4056.38|4054.83|4054.83|0
1639558420000|2021-12-15 08:53:40|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|0
1639558440000|2021-12-15 08:54:00|4055.71|4055.71|4055.01|4055.01|4055.71|4055.71|4055.01|4055.01|0
1639558460000|2021-12-15 08:54:20|4054.3|4054.3|4054.3|4054.3|4054.3|4054.3|4054.3|4054.3|0
1639558470000|2021-12-15 08:54:30|4054.48|4054.48|4056.06|4056.06|4056.06|4056.06|4054.48|4054.48|0
1639558480000|2021-12-15 08:54:40|4055.38|4055.38|4055.36|4055.36|4056.06|4056.06|4055.36|4055.36|0
1639558490000|2021-12-15 08:54:50|4054.68|4054.68|4054.68|4054.68|4054.68|4054.68|4054.68|4054.68|0
1639558500000|2021-12-15 08:55:00|4054.33|4054.33|4053.48|4053.48|4054.33|4054.33|4053.48|4053.48|0
1639558530000|2021-12-15 08:55:30|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|0
1639558540000|2021-12-15 08:55:40|4053.98|4053.98|4053.48|4053.48|4053.98|4053.98|4053.48|4053.48|0
1639558560000|2021-12-15 08:56:00|4053.13|4053.13|4052.43|4052.43|4053.13|4053.13|4052.43|4052.43|0
1639558570000|2021-12-15 08:56:10|4052.08|4052.08|4052.08|4052.08|4052.08|4052.08|4052.08|4052.08|0
1639558600000|2021-12-15 08:56:40|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|0
1639558620000|2021-12-15 08:57:00|4053.1|4053.1|4051.88|4051.88|4053.1|4053.1|4051.88|4051.88|0
1639558640000|2021-12-15 08:57:20|4051.35|4051.35|4051.52|4051.52|4051.52|4051.52|4051.35|4051.35|0
1639558710000|2021-12-15 08:58:30|4051.31|4051.31|4051.31|4051.31|4051.31|4051.31|4051.31|4051.31|0
1639558730000|2021-12-15 08:58:50|4049.96|4049.96|4049.96|4049.96|4049.96|4049.96|4049.96|4049.96|0
1639558750000|2021-12-15 08:59:10|4049.26|4049.26|4049.26|4049.26|4049.26|4049.26|4048.56|4048.56|0
1639558760000|2021-12-15 08:59:20|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|4049.38|0
1639558790000|2021-12-15 08:59:50|4049.55|4049.55|4050.58|4050.58|4050.58|4050.58|4049.55|4049.55|0
1639558850000|2021-12-15 09:00:50|4051.17|4051.17|4052.55|4052.55|4052.55|4052.55|4051.17|4051.17|0
1639558870000|2021-12-15 09:01:10|4052.37|4052.37|4052.37|4052.37|4052.37|4052.37|4052.37|4052.37|0
1639558880000|2021-12-15 09:01:20|4053.05|4053.05|4053.05|4053.05|4053.05|4053.05|4053.05|4053.05|0
1639558920000|2021-12-15 09:02:00|4052.87|4052.87|4052.7|4052.7|4052.87|4052.87|4052.7|4052.7|0
1639558950000|2021-12-15 09:02:30|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|0
1639559040000|2021-12-15 09:04:00|4050.14|4050.14|4049.27|4049.27|4050.14|4050.14|4049.27|4049.27|0
1639559050000|2021-12-15 09:04:10|4048.91|4048.91|4049.27|4049.27|4049.27|4049.27|4048.91|4048.91|0
1639559060000|2021-12-15 09:04:20|4049.15|4049.15|4048.87|4048.87|4049.15|4049.15|4048.87|4048.87|0
1639559070000|2021-12-15 09:04:30|4050.22|4050.22|4050.22|4050.22|4050.22|4050.22|4050.22|4050.22|0
1639559100000|2021-12-15 09:05:00|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|4050.04|0
1639559210000|2021-12-15 09:06:50|4050.74|4050.74|4050.74|4050.74|4050.74|4050.74|4050.74|4050.74|0
1639559220000|2021-12-15 09:07:00|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|4050.96|0
1639559230000|2021-12-15 09:07:10|4051.01|4051.01|4051.01|4051.01|4051.01|4051.01|4051.01|4051.01|0
1639559260000|2021-12-15 09:07:40|4051.53|4051.53|4052.01|4052.01|4052.01|4052.01|4051.36|4051.36|0
1639559300000|2021-12-15 09:08:20|4051.84|4051.84|4051.84|4051.84|4051.84|4051.84|4051.84|4051.84|0
1639559320000|2021-12-15 09:08:40|4051.78|4051.78|4051.08|4051.08|4051.78|4051.78|4051.08|4051.08|0
1639559340000|2021-12-15 09:09:00|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|0
1639559490000|2021-12-15 09:11:30|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|0
1639559500000|2021-12-15 09:11:40|4050.43|4050.43|4051.78|4051.78|4051.78|4051.78|4050.43|4050.43|0
1639559540000|2021-12-15 09:12:20|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|4052.13|0
1639559550000|2021-12-15 09:12:30|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|4053.01|0
1639559570000|2021-12-15 09:12:50|4053.54|4053.54|4053.54|4053.54|4053.54|4053.54|4053.54|4053.54|0
1639559580000|2021-12-15 09:13:00|4053.36|4053.36|4053.71|4053.71|4053.71|4053.71|4053.36|4053.36|0
1639559590000|2021-12-15 09:13:10|4054.24|4054.24|4054.24|4054.24|4054.24|4054.24|4054.24|4054.24|0
1639559640000|2021-12-15 09:14:00|4053.56|4053.56|4053.04|4053.04|4053.56|4053.56|4053.04|4053.04|0
1639559690000|2021-12-15 09:14:50|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|0
1639559700000|2021-12-15 09:15:00|4052.33|4052.33|4052.33|4052.33|4052.33|4052.33|4052.33|4052.33|0
1639559710000|2021-12-15 09:15:10|4052.68|4052.68|4052.53|4052.53|4052.68|4052.68|4052.53|4052.53|0
1639559730000|2021-12-15 09:15:30|4051.83|4051.83|4050.95|4050.95|4051.83|4051.83|4050.95|4050.95|0
1639559790000|2021-12-15 09:16:30|4050.78|4050.78|4050.83|4050.83|4050.83|4050.83|4050.78|4050.78|0
1639559800000|2021-12-15 09:16:40|4050.88|4050.88|4050.88|4050.88|4050.88|4050.88|4050.88|4050.88|0
1639559810000|2021-12-15 09:16:50|4050.53|4050.53|4050.18|4050.18|4050.53|4050.53|4050.18|4050.18|0
1639559820000|2021-12-15 09:17:00|4050.88|4050.88|4051.06|4051.06|4051.06|4051.06|4050.88|4050.88|0
1639559830000|2021-12-15 09:17:10|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|0
1639559890000|2021-12-15 09:18:10|4051.07|4051.07|4050.75|4050.75|4051.07|4051.07|4050.75|4050.75|0
1639559920000|2021-12-15 09:18:40|4050.22|4050.22|4050.04|4050.04|4050.22|4050.22|4049.87|4049.87|0
1639559940000|2021-12-15 09:19:00|4050.57|4050.57|4049.75|4049.75|4051.1|4051.1|4049.75|4049.75|0
1639559950000|2021-12-15 09:19:10|4049.57|4049.57|4049.57|4049.57|4049.57|4049.57|4049.57|4049.57|0
1639560040000|2021-12-15 09:20:40|4049.28|4049.28|4048.57|4048.57|4049.28|4049.28|4048.57|4048.57|0
1639560200000|2021-12-15 09:23:20|4049.45|4049.45|4048.92|4048.92|4049.45|4049.45|4048.92|4048.92|0
1639560240000|2021-12-15 09:24:00|4049.45|4049.45|4050.8|4050.8|4050.8|4050.8|4049.45|4049.45|0
1639560260000|2021-12-15 09:24:20|4050.92|4050.92|4050.92|4050.92|4050.92|4050.92|4050.92|4050.92|0
1639560310000|2021-12-15 09:25:10|4050.8|4050.8|4050.8|4050.8|4050.8|4050.8|4050.8|4050.8|0
1639560340000|2021-12-15 09:25:40|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|4050.28|0
1639560370000|2021-12-15 09:26:10|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|4050.38|0
1639560380000|2021-12-15 09:26:20|4049.71|4049.71|4048.32|4048.32|4049.71|4049.71|4048.32|4048.32|0
1639560390000|2021-12-15 09:26:30|4048.15|4048.15|4046.44|4046.44|4048.15|4048.15|4046.44|4046.44|0
1639560450000|2021-12-15 09:27:30|4047.79|4047.79|4048.17|4048.17|4048.85|4048.85|4047.79|4047.79|0
1639560460000|2021-12-15 09:27:40|4048|4048|4048|4048|4048|4048|4048|4048|0
1639560480000|2021-12-15 09:28:00|4048.11|4048.11|4048.11|4048.11|4048.11|4048.11|4048.11|4048.11|0
1639560520000|2021-12-15 09:28:40|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|0
1639560530000|2021-12-15 09:28:50|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|4048.29|0
1639560540000|2021-12-15 09:29:00|4048.11|4048.11|4047.69|4047.69|4048.22|4048.22|4047.69|4047.69|0
1639560550000|2021-12-15 09:29:10|4047.59|4047.59|4047.48|4047.48|4047.59|4047.59|4047.48|4047.48|0
1639560560000|2021-12-15 09:29:20|4047.36|4047.36|4047.36|4047.36|4047.36|4047.36|4047.36|4047.36|0
1639560580000|2021-12-15 09:29:40|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|0
1639560600000|2021-12-15 09:30:00|4048.24|4048.24|4048.24|4048.24|4048.24|4048.24|4048.24|4048.24|0
1639560710000|2021-12-15 09:31:50|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|4047.89|0
1639560720000|2021-12-15 09:32:00|4047.71|4047.71|4047.71|4047.71|4047.71|4047.71|4047.71|4047.71|0
1639560730000|2021-12-15 09:32:10|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|0
1639560820000|2021-12-15 09:33:40|4047.36|4047.36|4047.36|4047.36|4048.04|4048.04|4047.36|4047.36|0
1639560830000|2021-12-15 09:33:50|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|4047.19|0
1639560840000|2021-12-15 09:34:00|4046.51|4046.51|4047.19|4047.19|4047.19|4047.19|4046.51|4046.51|0
1639560850000|2021-12-15 09:34:10|4047.03|4047.03|4046|4046|4047.03|4047.03|4046|4046|0
1639560890000|2021-12-15 09:34:50|4045.65|4045.65|4045.48|4045.48|4045.65|4045.65|4045.48|4045.48|0
1639560910000|2021-12-15 09:35:10|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|0
1639560990000|2021-12-15 09:36:30|4045.31|4045.31|4045.31|4045.31|4045.43|4045.43|4045.31|4045.31|0
1639561070000|2021-12-15 09:37:50|4045.14|4045.14|4045.14|4045.14|4045.14|4045.14|4045.14|4045.14|0
1639561080000|2021-12-15 09:38:00|4044.96|4044.96|4044.96|4044.96|4044.96|4044.96|4044.96|4044.96|0
1639561090000|2021-12-15 09:38:10|4044.8|4044.8|4042.77|4042.77|4044.8|4044.8|4042.77|4042.77|0
1639561100000|2021-12-15 09:38:20|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|0
1639561110000|2021-12-15 09:38:30|4043.1|4043.1|4043.1|4043.1|4043.1|4043.1|4043.1|4043.1|0
1639561130000|2021-12-15 09:38:50|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|0
1639561140000|2021-12-15 09:39:00|4042.75|4042.75|4042.04|4042.04|4042.92|4042.92|4042.04|4042.04|0
1639561170000|2021-12-15 09:39:30|4042.22|4042.22|4043.16|4043.16|4043.16|4043.16|4042.22|4042.22|0
1639561180000|2021-12-15 09:39:40|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|4042.81|0
1639561190000|2021-12-15 09:39:50|4043.33|4043.33|4043.5|4043.5|4043.5|4043.5|4043.33|4043.33|0
1639561200000|2021-12-15 09:40:00|4043.33|4043.33|4043.33|4043.33|4043.33|4043.33|4043.33|4043.33|0
1639561210000|2021-12-15 09:40:10|4043.19|4043.19|4043.35|4043.35|4043.35|4043.35|4043.19|4043.19|0
1639561220000|2021-12-15 09:40:20|4042.67|4042.67|4042.15|4042.15|4042.67|4042.67|4042.15|4042.15|0
1639561280000|2021-12-15 09:41:20|4041.83|4041.83|4041.95|4041.95|4041.95|4041.95|4041.57|4041.57|0
1639561290000|2021-12-15 09:41:30|4041.48|4041.48|4041.48|4041.48|4041.48|4041.48|4041.48|4041.48|0
1639561300000|2021-12-15 09:41:40|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|0
1639561310000|2021-12-15 09:41:50|4041.01|4041.01|4041.99|4041.99|4041.99|4041.99|4041.01|4041.01|0
1639561320000|2021-12-15 09:42:00|4041.73|4041.73|4042.41|4042.41|4042.41|4042.41|4041.73|4041.73|0
1639561340000|2021-12-15 09:42:20|4042.17|4042.17|4042.33|4042.33|4042.33|4042.33|4042.17|4042.17|0
1639561370000|2021-12-15 09:42:50|4042.38|4042.38|4042.38|4042.38|4042.38|4042.38|4042.38|4042.38|0
1639561390000|2021-12-15 09:43:10|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|4042.17|0
1639561400000|2021-12-15 09:43:20|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|0
1639561420000|2021-12-15 09:43:40|4041.12|4041.12|4041.12|4041.12|4041.12|4041.12|4041.12|4041.12|0
1639561440000|2021-12-15 09:44:00|4041.29|4041.29|4041.29|4041.29|4041.29|4041.29|4041.29|4041.29|0
1639561480000|2021-12-15 09:44:40|4040.62|4040.62|4040.62|4040.62|4040.62|4040.62|4040.62|4040.62|0
1639561500000|2021-12-15 09:45:00|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|0
1639561520000|2021-12-15 09:45:20|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|0
1639561530000|2021-12-15 09:45:30|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|4041.15|0
1639561540000|2021-12-15 09:45:40|4041.25|4041.25|4041.25|4041.25|4041.25|4041.25|4041.25|4041.25|0
1639561550000|2021-12-15 09:45:50|4041.04|4041.04|4041.47|4041.47|4041.47|4041.47|4041.04|4041.04|0
1639561560000|2021-12-15 09:46:00|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|4041.82|0
1639561570000|2021-12-15 09:46:10|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|4041.71|0
1639561580000|2021-12-15 09:46:20|4042.06|4042.06|4042.06|4042.06|4042.06|4042.06|4042.06|4042.06|0
1639561610000|2021-12-15 09:46:50|4042.41|4042.41|4042.76|4042.76|4042.76|4042.76|4042.41|4042.41|0
1639561620000|2021-12-15 09:47:00|4042.65|4042.65|4042.65|4042.65|4042.65|4042.65|4042.65|4042.65|0
1639561650000|2021-12-15 09:47:30|4043.18|4043.18|4042.39|4042.39|4043.18|4043.18|4042.39|4042.39|0
1639561660000|2021-12-15 09:47:40|4042.04|4042.04|4042.04|4042.04|4042.04|4042.04|4042.04|4042.04|0
1639561670000|2021-12-15 09:47:50|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|0
1639561680000|2021-12-15 09:48:00|4042.42|4042.42|4043.09|4043.09|4043.09|4043.09|4042.42|4042.42|0
1639561690000|2021-12-15 09:48:10|4043.58|4043.58|4045.34|4045.34|4045.34|4045.34|4043.58|4043.58|0
1639561700000|2021-12-15 09:48:20|4045.16|4045.16|4045.16|4045.16|4045.16|4045.16|4045.16|4045.16|0
1639561710000|2021-12-15 09:48:30|4045.4|4045.4|4045.4|4045.4|4045.4|4045.4|4045.4|4045.4|0
1639561730000|2021-12-15 09:48:50|4045.69|4045.69|4045.69|4045.69|4045.69|4045.69|4045.69|4045.69|0
1639561740000|2021-12-15 09:49:00|4045.51|4045.51|4045.34|4045.34|4045.51|4045.51|4045.34|4045.34|0
1639561830000|2021-12-15 09:50:30|4045.04|4045.04|4045.04|4045.04|4045.04|4045.04|4045.04|4045.04|0
1639561860000|2021-12-15 09:51:00|4044.69|4044.69|4043.86|4043.86|4044.69|4044.69|4043.86|4043.86|0
1639561880000|2021-12-15 09:51:20|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|0
1639561900000|2021-12-15 09:51:40|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|4043.24|0
1639561910000|2021-12-15 09:51:50|4042.19|4042.19|4042.19|4042.19|4042.19|4042.19|4042.19|4042.19|0
1639561950000|2021-12-15 09:52:30|4042.13|4042.13|4041.92|4041.92|4042.13|4042.13|4041.92|4041.92|0
1639561970000|2021-12-15 09:52:50|4042.03|4042.03|4041.93|4041.93|4042.03|4042.03|4041.93|4041.93|0
1639561980000|2021-12-15 09:53:00|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|4041.78|0
1639561990000|2021-12-15 09:53:10|4041.43|4041.43|4041.43|4041.43|4041.43|4041.43|4041.43|4041.43|0
1639562000000|2021-12-15 09:53:20|4040.76|4040.76|4040.76|4040.76|4040.76|4040.76|4040.76|4040.76|0
1639562030000|2021-12-15 09:53:50|4040.23|4040.23|4040.28|4040.28|4040.33|4040.33|4040.23|4040.23|0
1639562040000|2021-12-15 09:54:00|4040.44|4040.44|4039.24|4039.24|4040.55|4040.55|4039.24|4039.24|0
1639562050000|2021-12-15 09:54:10|4039.07|4039.07|4039.18|4039.18|4039.18|4039.18|4039.07|4039.07|0
1639562060000|2021-12-15 09:54:20|4039.13|4039.13|4039.18|4039.18|4039.18|4039.18|4039.13|4039.13|0
1639562070000|2021-12-15 09:54:30|4039.23|4039.23|4039.23|4039.23|4039.23|4039.23|4039.23|4039.23|0
1639562080000|2021-12-15 09:54:40|4039.07|4039.07|4039.07|4039.07|4039.07|4039.07|4039.07|4039.07|0
1639562130000|2021-12-15 09:55:30|4038.86|4038.86|4038.14|4038.14|4038.86|4038.86|4038.14|4038.14|0
1639562140000|2021-12-15 09:55:40|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|0
1639562160000|2021-12-15 09:56:00|4038.34|4038.34|4038.02|4038.02|4038.34|4038.34|4038.02|4038.02|0
1639562170000|2021-12-15 09:56:10|4037.86|4037.86|4037.86|4037.86|4037.86|4037.86|4037.86|4037.86|0
1639562180000|2021-12-15 09:56:20|4038.07|4038.07|4038.13|4038.13|4038.13|4038.13|4037.92|4037.92|0
1639562200000|2021-12-15 09:56:40|4038.44|4038.44|4038.34|4038.34|4038.44|4038.44|4038.34|4038.34|0
1639562220000|2021-12-15 09:57:00|4038.69|4038.69|4038.69|4038.69|4038.69|4038.69|4038.69|4038.69|0
1639562250000|2021-12-15 09:57:30|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|4039.01|0
1639562350000|2021-12-15 09:59:10|4039.69|4039.69|4039.16|4039.16|4039.69|4039.69|4039.16|4039.16|0
1639562380000|2021-12-15 09:59:40|4039.34|4039.34|4039.19|4039.19|4039.34|4039.34|4039.19|4039.19|0
1639562390000|2021-12-15 09:59:50|4037.17|4037.17|4037.69|4037.69|4037.69|4037.69|4037.17|4037.17|0
1639562400000|2021-12-15 10:00:00|4036.99|4036.99|4036.67|4036.67|4036.99|4036.99|4036.67|4036.67|0
1639562410000|2021-12-15 10:00:10|4036.52|4036.52|4037.49|4037.49|4037.49|4037.49|4036.52|4036.52|0
1639562420000|2021-12-15 10:00:20|4038.17|4038.17|4038.17|4038.17|4038.17|4038.17|4038.17|4038.17|0
1639562440000|2021-12-15 10:00:40|4038.05|4038.05|4038.39|4038.39|4038.39|4038.39|4037.91|4037.91|0
1639562450000|2021-12-15 10:00:50|4038.33|4038.33|4038.28|4038.28|4038.33|4038.33|4038.28|4038.28|0
1639562460000|2021-12-15 10:01:00|4038.4|4038.4|4038.69|4038.69|4038.69|4038.69|4038.4|4038.4|0
1639562470000|2021-12-15 10:01:10|4038.87|4038.87|4039.61|4039.61|4039.61|4039.61|4038.87|4038.87|0
1639562480000|2021-12-15 10:01:20|4039.75|4039.75|4039.75|4039.75|4039.75|4039.75|4039.75|4039.75|0
1639562510000|2021-12-15 10:01:50|4039.08|4039.08|4039.08|4039.08|4039.08|4039.08|4039.08|4039.08|0
1639562520000|2021-12-15 10:02:00|4038.71|4038.71|4038.71|4038.71|4038.71|4038.71|4038.71|4038.71|0
1639562540000|2021-12-15 10:02:20|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|0
1639562570000|2021-12-15 10:02:50|4037.88|4037.88|4038.56|4038.56|4038.56|4038.56|4037.88|4037.88|0
1639562580000|2021-12-15 10:03:00|4037.86|4037.86|4037.51|4037.51|4037.86|4037.86|4037.51|4037.51|0
1639562590000|2021-12-15 10:03:10|4037.33|4037.33|4037.33|4037.33|4037.33|4037.33|4037.33|4037.33|0
1639562660000|2021-12-15 10:04:20|4037.45|4037.45|4037.45|4037.45|4037.45|4037.45|4037.45|4037.45|0
1639562670000|2021-12-15 10:04:30|4038.33|4038.33|4038.68|4038.68|4038.68|4038.68|4038.33|4038.33|0
1639562680000|2021-12-15 10:04:40|4038.56|4038.56|4038.56|4038.56|4038.56|4038.56|4038.56|4038.56|0
1639562710000|2021-12-15 10:05:10|4038.45|4038.45|4038.45|4038.45|4038.45|4038.45|4038.45|4038.45|0
1639562760000|2021-12-15 10:06:00|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|0
1639562780000|2021-12-15 10:06:20|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|0
1639562790000|2021-12-15 10:06:30|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|4038.22|0
1639562800000|2021-12-15 10:06:40|4037.87|4037.87|4037.02|4037.02|4037.87|4037.87|4037.02|4037.02|0
1639562830000|2021-12-15 10:07:10|4037.14|4037.14|4037.25|4037.25|4037.25|4037.25|4037.14|4037.14|0
1639562840000|2021-12-15 10:07:20|4037.11|4037.11|4037.27|4037.27|4037.27|4037.27|4037.11|4037.11|0
1639562860000|2021-12-15 10:07:40|4037.97|4037.97|4037.27|4037.27|4037.97|4037.97|4037.27|4037.27|0
1639562890000|2021-12-15 10:08:10|4036.74|4036.74|4036.57|4036.57|4036.74|4036.74|4036.57|4036.57|0
1639562910000|2021-12-15 10:08:30|4037.1|4037.1|4036.74|4036.74|4037.1|4037.1|4036.74|4036.74|0
1639562930000|2021-12-15 10:08:50|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|4036.63|0
1639562940000|2021-12-15 10:09:00|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|4035.95|0
1639562980000|2021-12-15 10:09:40|4035.6|4035.6|4035.6|4035.6|4035.6|4035.6|4035.6|4035.6|0
1639563000000|2021-12-15 10:10:00|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|0
1639563010000|2021-12-15 10:10:10|4035.6|4035.6|4034.92|4034.92|4035.6|4035.6|4034.92|4034.92|0
1639563020000|2021-12-15 10:10:20|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|4034.75|0
1639563040000|2021-12-15 10:10:40|4034.4|4034.4|4034.4|4034.4|4034.4|4034.4|4034.4|4034.4|0
1639563080000|2021-12-15 10:11:20|4033.72|4033.72|4033.72|4033.72|4033.72|4033.72|4033.72|4033.72|0
1639563090000|2021-12-15 10:11:30|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|0
1639563100000|2021-12-15 10:11:40|4033.37|4033.37|4033.37|4033.37|4033.37|4033.37|4033.37|4033.37|0
1639563140000|2021-12-15 10:12:20|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|4033.2|0
1639563170000|2021-12-15 10:12:50|4032.85|4032.85|4032.85|4032.85|4032.85|4032.85|4032.85|4032.85|0
1639563180000|2021-12-15 10:13:00|4032.73|4032.73|4032.05|4032.05|4032.73|4032.73|4032.05|4032.05|0
1639563190000|2021-12-15 10:13:10|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|0
1639563210000|2021-12-15 10:13:30|4032.62|4032.62|4032.83|4032.83|4032.83|4032.83|4032.62|4032.62|0
1639563220000|2021-12-15 10:13:40|4033.18|4033.18|4033.71|4033.71|4033.71|4033.71|4033.18|4033.18|0
1639563280000|2021-12-15 10:14:40|4033.01|4033.01|4033.01|4033.01|4033.01|4033.01|4033.01|4033.01|0
1639563320000|2021-12-15 10:15:20|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|0
1639563350000|2021-12-15 10:15:50|4033.56|4033.56|4033.42|4033.42|4033.56|4033.56|4033.42|4033.42|0
1639563370000|2021-12-15 10:16:10|4033.77|4033.77|4033.59|4033.59|4033.77|4033.77|4033.59|4033.59|0
1639563420000|2021-12-15 10:17:00|4034.47|4034.47|4034.47|4034.47|4034.47|4034.47|4034.29|4034.29|0
1639563450000|2021-12-15 10:17:30|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|0
1639563470000|2021-12-15 10:17:50|4037.07|4037.07|4037.07|4037.07|4037.07|4037.07|4037.07|4037.07|0
1639563480000|2021-12-15 10:18:00|4036.65|4036.65|4036.76|4036.76|4036.76|4036.76|4036.65|4036.65|0
1639563520000|2021-12-15 10:18:40|4037.81|4037.81|4037.34|4037.34|4037.81|4037.81|4037.28|4037.28|0
1639563540000|2021-12-15 10:19:00|4037.22|4037.22|4037.9|4037.9|4037.9|4037.9|4037.22|4037.22|0
1639563560000|2021-12-15 10:19:20|4038.07|4038.07|4037.19|4037.19|4038.07|4038.07|4037.19|4037.19|0
1639563570000|2021-12-15 10:19:30|4036.52|4036.52|4036.52|4036.52|4036.52|4036.52|4036.52|4036.52|0
1639563580000|2021-12-15 10:19:40|4036.69|4036.69|4036.69|4036.69|4036.69|4036.69|4036.69|4036.69|0
1639563590000|2021-12-15 10:19:50|4037.22|4037.22|4037.22|4037.22|4037.22|4037.22|4037.22|4037.22|0
1639563700000|2021-12-15 10:21:40|4037.06|4037.06|4037.11|4037.11|4037.11|4037.11|4037.06|4037.06|0
1639563730000|2021-12-15 10:22:10|4037.01|4037.01|4037.17|4037.17|4037.17|4037.17|4037.01|4037.01|0
1639563760000|2021-12-15 10:22:40|4037.01|4037.01|4037.01|4037.01|4037.01|4037.01|4037.01|4037.01|0
1639563770000|2021-12-15 10:22:50|4036.34|4036.34|4036.34|4036.34|4036.34|4036.34|4036.34|4036.34|0
1639563810000|2021-12-15 10:23:30|4035.11|4035.11|4035.11|4035.11|4035.11|4035.11|4035.11|4035.11|0
1639563860000|2021-12-15 10:24:20|4034.41|4034.41|4034.41|4034.41|4034.41|4034.41|4034.41|4034.41|0
1639563890000|2021-12-15 10:24:50|4034.62|4034.62|4034.62|4034.62|4034.62|4034.62|4034.62|4034.62|0
1639563910000|2021-12-15 10:25:10|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|4035.67|0
1639563930000|2021-12-15 10:25:30|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|0
1639563960000|2021-12-15 10:26:00|4035.5|4035.5|4035.5|4035.5|4035.5|4035.5|4035.5|4035.5|0
1639563980000|2021-12-15 10:26:20|4035.65|4035.65|4035.92|4035.92|4035.92|4035.92|4035.65|4035.65|0
1639563990000|2021-12-15 10:26:30|4035.97|4035.97|4035.97|4035.97|4035.97|4035.97|4035.97|4035.97|0
1639564030000|2021-12-15 10:27:10|4036.85|4036.85|4036.85|4036.85|4036.85|4036.85|4036.85|4036.85|0
1639564090000|2021-12-15 10:28:10|4036.74|4036.74|4035.22|4035.22|4036.74|4036.74|4035.22|4035.22|0
1639564110000|2021-12-15 10:28:30|4035.11|4035.11|4035.32|4035.32|4035.32|4035.32|4035.11|4035.11|0
1639564130000|2021-12-15 10:28:50|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|0
1639564140000|2021-12-15 10:29:00|4036.02|4036.02|4035.35|4035.35|4036.02|4036.02|4035.35|4035.35|0
1639564160000|2021-12-15 10:29:20|4034.67|4034.67|4034.67|4034.67|4034.67|4034.67|4034.67|4034.67|0
1639564170000|2021-12-15 10:29:30|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|0
1639564200000|2021-12-15 10:30:00|4033.47|4033.47|4033.47|4033.47|4033.47|4033.47|4033.47|4033.47|0
1639564260000|2021-12-15 10:31:00|4032.94|4032.94|4032.42|4032.42|4032.94|4032.94|4032.42|4032.42|0
1639564280000|2021-12-15 10:31:20|4031.74|4031.74|4032.42|4032.42|4032.42|4032.42|4031.74|4031.74|0
1639564290000|2021-12-15 10:31:30|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|0
1639564310000|2021-12-15 10:31:50|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|0
1639564350000|2021-12-15 10:32:30|4031.93|4031.93|4032.03|4032.03|4032.03|4032.03|4031.93|4031.93|0
1639564370000|2021-12-15 10:32:50|4031.54|4031.54|4031.7|4031.7|4031.7|4031.7|4031.54|4031.54|0
1639564380000|2021-12-15 10:33:00|4031.18|4031.18|4030.83|4030.83|4031.53|4031.53|4030.83|4030.83|0
1639564390000|2021-12-15 10:33:10|4030.34|4030.34|4030.18|4030.18|4030.34|4030.34|4030.18|4030.18|0
1639564400000|2021-12-15 10:33:20|4030.34|4030.34|4030.18|4030.18|4030.34|4030.34|4030.18|4030.18|0
1639564410000|2021-12-15 10:33:30|4030.34|4030.34|4029.5|4029.5|4030.34|4030.34|4029.5|4029.5|0
1639564440000|2021-12-15 10:34:00|4029.32|4029.32|4029.32|4029.32|4029.32|4029.32|4029.32|4029.32|0
1639564450000|2021-12-15 10:34:10|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|0
1639564460000|2021-12-15 10:34:20|4028.92|4028.92|4028.04|4028.04|4028.92|4028.92|4028.04|4028.04|0
1639564470000|2021-12-15 10:34:30|4028.1|4028.1|4028.04|4028.04|4028.1|4028.1|4028.04|4028.04|0
1639564550000|2021-12-15 10:35:50|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|4027.87|0
1639564560000|2021-12-15 10:36:00|4027.52|4027.52|4026.7|4026.7|4027.52|4027.52|4026.7|4026.7|0
1639564620000|2021-12-15 10:37:00|4026.93|4026.93|4027.46|4027.46|4027.46|4027.46|4026.93|4026.93|0
1639564630000|2021-12-15 10:37:10|4027.11|4027.11|4027.05|4027.05|4027.11|4027.11|4027.05|4027.05|0
1639564680000|2021-12-15 10:38:00|4027|4027|4026.33|4026.33|4027|4027|4026.33|4026.33|0
1639564710000|2021-12-15 10:38:30|4026.22|4026.22|4026.22|4026.22|4026.22|4026.22|4026.22|4026.22|0
1639564720000|2021-12-15 10:38:40|4026.9|4026.9|4027.42|4027.42|4027.42|4027.42|4026.9|4026.9|0
1639564730000|2021-12-15 10:38:50|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|0
1639564800000|2021-12-15 10:40:00|4026.57|4026.57|4026.57|4026.57|4026.57|4026.57|4026.57|4026.57|0
1639564860000|2021-12-15 10:41:00|4026.05|4026.05|4025.7|4025.7|4026.05|4026.05|4025.7|4025.7|0
1639564890000|2021-12-15 10:41:30|4025.55|4025.55|4025.55|4025.55|4025.55|4025.55|4025.55|4025.55|0
1639564900000|2021-12-15 10:41:40|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|4025.6|0
1639564920000|2021-12-15 10:42:00|4025.55|4025.55|4025.39|4025.39|4025.55|4025.55|4025.39|4025.39|0
1639564950000|2021-12-15 10:42:30|4025.27|4025.27|4025.62|4025.62|4025.97|4025.97|4025.27|4025.27|0
1639564960000|2021-12-15 10:42:40|4026.15|4026.15|4027.97|4027.97|4027.97|4027.97|4026.15|4026.15|0
1639565070000|2021-12-15 10:44:30|4027.29|4027.29|4026.85|4026.85|4027.29|4027.29|4026.85|4026.85|0
1639565100000|2021-12-15 10:45:00|4026.17|4026.17|4026.17|4026.17|4026.35|4026.35|4026.17|4026.17|0
1639565210000|2021-12-15 10:46:50|4025.12|4025.12|4025.3|4025.3|4025.3|4025.3|4025.12|4025.12|0
1639565230000|2021-12-15 10:47:10|4024.95|4024.95|4024.24|4024.24|4024.95|4024.95|4024.24|4024.24|0
1639565270000|2021-12-15 10:47:50|4024.77|4024.77|4024.42|4024.42|4024.77|4024.77|4024.42|4024.42|0
1639565320000|2021-12-15 10:48:40|4025.09|4025.09|4025.09|4025.09|4025.09|4025.09|4025.09|4025.09|0
1639565340000|2021-12-15 10:49:00|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|0
1639565350000|2021-12-15 10:49:10|4027.2|4027.2|4027.2|4027.2|4027.2|4027.2|4027.2|4027.2|0
1639565360000|2021-12-15 10:49:20|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|0
1639565370000|2021-12-15 10:49:30|4027.37|4027.37|4027.37|4027.37|4027.37|4027.37|4027.37|4027.37|0
1639565400000|2021-12-15 10:50:00|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|0
1639565410000|2021-12-15 10:50:10|4027.2|4027.2|4026.67|4026.67|4027.2|4027.2|4026.67|4026.67|0
1639565460000|2021-12-15 10:51:00|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|4026.32|0
1639565470000|2021-12-15 10:51:10|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|0
1639565490000|2021-12-15 10:51:30|4026.85|4026.85|4026.85|4026.85|4026.85|4026.85|4026.85|4026.85|0
1639565530000|2021-12-15 10:52:10|4026.9|4026.9|4027.06|4027.06|4027.06|4027.06|4026.9|4026.9|0
1639565570000|2021-12-15 10:52:50|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|0
1639565580000|2021-12-15 10:53:00|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|4026.89|0
1639565610000|2021-12-15 10:53:30|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|0
1639565620000|2021-12-15 10:53:40|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|0
1639565630000|2021-12-15 10:53:50|4027.59|4027.59|4027.59|4027.59|4027.59|4027.59|4027.59|4027.59|0
1639565660000|2021-12-15 10:54:20|4027.76|4027.76|4027.59|4027.59|4027.76|4027.76|4027.59|4027.59|0
1639565670000|2021-12-15 10:54:30|4027.76|4027.76|4027.59|4027.59|4027.76|4027.76|4027.59|4027.59|0
1639565730000|2021-12-15 10:55:30|4027.76|4027.76|4028.11|4028.11|4028.11|4028.11|4027.76|4027.76|0
1639565740000|2021-12-15 10:55:40|4027.24|4027.24|4026.89|4026.89|4027.24|4027.24|4026.89|4026.89|0
1639565760000|2021-12-15 10:56:00|4026.53|4026.53|4026.53|4026.53|4026.53|4026.53|4026.53|4026.53|0
1639565810000|2021-12-15 10:56:50|4026.42|4026.42|4025.74|4025.74|4026.42|4026.42|4025.74|4025.74|0
1639565820000|2021-12-15 10:57:00|4024.86|4024.86|4023.31|4023.31|4025.03|4025.03|4023.31|4023.31|0
1639565830000|2021-12-15 10:57:10|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|4022.96|0
1639565860000|2021-12-15 10:57:40|4022.61|4022.61|4022.61|4022.61|4022.61|4022.61|4022.61|4022.61|0
1639565890000|2021-12-15 10:58:10|4022.51|4022.51|4022.51|4022.51|4022.51|4022.51|4021.83|4021.83|0
1639565900000|2021-12-15 10:58:20|4022.86|4022.86|4023.86|4023.86|4023.86|4023.86|4022.86|4022.86|0
1639565970000|2021-12-15 10:59:30|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|0
1639565990000|2021-12-15 10:59:50|4025.44|4025.44|4024.74|4024.74|4026.31|4026.31|4024.74|4024.74|0
1639566020000|2021-12-15 11:00:20|4025.26|4025.26|4025.26|4025.26|4025.26|4025.26|4025.26|4025.26|0
1639566060000|2021-12-15 11:01:00|4025.37|4025.37|4025.37|4025.37|4025.37|4025.37|4025.37|4025.37|0
1639566090000|2021-12-15 11:01:30|4024.67|4024.67|4024.55|4024.55|4024.67|4024.67|4024.55|4024.55|0
1639566130000|2021-12-15 11:02:10|4024.4|4024.4|4024.4|4024.4|4024.4|4024.4|4024.23|4024.23|0
1639566140000|2021-12-15 11:02:20|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|4024.05|0
1639566160000|2021-12-15 11:02:40|4023.9|4023.9|4023.9|4023.9|4023.9|4023.9|4023.9|4023.9|0
1639566180000|2021-12-15 11:03:00|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|0
1639566200000|2021-12-15 11:03:20|4023.34|4023.34|4023.34|4023.34|4023.34|4023.34|4023.34|4023.34|0
1639566220000|2021-12-15 11:03:40|4022.82|4022.82|4021.94|4021.94|4022.82|4022.82|4021.94|4021.94|0
1639566260000|2021-12-15 11:04:20|4021.84|4021.84|4021.84|4021.84|4021.84|4021.84|4021.84|4021.84|0
1639566270000|2021-12-15 11:04:30|4022.01|4022.01|4022.86|4022.86|4022.86|4022.86|4022.01|4022.01|0
1639566280000|2021-12-15 11:04:40|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|4023.54|0
1639566290000|2021-12-15 11:04:50|4023.89|4023.89|4024.24|4024.24|4024.24|4024.24|4023.89|4023.89|0
1639566300000|2021-12-15 11:05:00|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|0
1639566510000|2021-12-15 11:08:30|4023.89|4023.89|4022.66|4022.66|4023.89|4023.89|4022.66|4022.66|0
1639566520000|2021-12-15 11:08:40|4022.49|4022.49|4021.96|4021.96|4022.49|4022.49|4021.96|4021.96|0
1639566530000|2021-12-15 11:08:50|4022.84|4022.84|4022.31|4022.31|4022.84|4022.84|4022.31|4022.31|0
1639566610000|2021-12-15 11:10:10|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|0
1639566650000|2021-12-15 11:10:50|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|0
1639566660000|2021-12-15 11:11:00|4022.15|4022.15|4023.03|4023.03|4023.03|4023.03|4022.15|4022.15|0
1639566690000|2021-12-15 11:11:30|4021.63|4021.63|4021.63|4021.63|4021.63|4021.63|4021.63|4021.63|0
1639566760000|2021-12-15 11:12:40|4021.45|4021.45|4021.45|4021.45|4021.45|4021.45|4021.45|4021.45|0
1639566770000|2021-12-15 11:12:50|4020.75|4020.75|4020.41|4020.41|4021.28|4021.28|4020.41|4020.41|0
1639566780000|2021-12-15 11:13:00|4020.06|4020.06|4020.1|4020.1|4020.8|4020.8|4020.06|4020.06|0
1639566790000|2021-12-15 11:13:10|4019.42|4019.42|4019|4019|4019.42|4019.42|4019|4019|0
1639566800000|2021-12-15 11:13:20|4018.85|4018.85|4018.58|4018.58|4018.85|4018.85|4018.58|4018.58|0
1639566810000|2021-12-15 11:13:30|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|4018.06|0
1639566830000|2021-12-15 11:13:50|4017.94|4017.94|4017.99|4017.99|4017.99|4017.99|4017.83|4017.83|0
1639566840000|2021-12-15 11:14:00|4017.93|4017.93|4017.73|4017.73|4017.93|4017.93|4017.67|4017.67|0
1639566870000|2021-12-15 11:14:30|4017.55|4017.55|4017.55|4017.55|4017.55|4017.55|4017.55|4017.55|0
1639566880000|2021-12-15 11:14:40|4018.25|4018.25|4018.25|4018.25|4018.25|4018.25|4018.25|4018.25|0
1639566940000|2021-12-15 11:15:40|4018.93|4018.93|4018.93|4018.93|4018.93|4018.93|4018.93|4018.93|0
1639566960000|2021-12-15 11:16:00|4019.05|4019.05|4019.05|4019.05|4019.05|4019.05|4019.05|4019.05|0
1639566980000|2021-12-15 11:16:20|4019.4|4019.4|4019.05|4019.05|4019.4|4019.4|4019.05|4019.05|0
1639566990000|2021-12-15 11:16:30|4019.57|4019.57|4019.22|4019.22|4019.57|4019.57|4019.22|4019.22|0
1639567120000|2021-12-15 11:18:40|4018.7|4018.7|4018.7|4018.7|4018.7|4018.7|4018.7|4018.7|0
1639567130000|2021-12-15 11:18:50|4019.75|4019.75|4019.75|4019.75|4019.75|4019.75|4019.75|4019.75|0
1639567140000|2021-12-15 11:19:00|4020.1|4020.1|4020.1|4020.1|4020.1|4020.1|4020.1|4020.1|0
1639567150000|2021-12-15 11:19:10|4020.77|4020.77|4020.77|4020.77|4020.77|4020.77|4020.77|4020.77|0
1639567230000|2021-12-15 11:20:30|4020.72|4020.72|4020.51|4020.51|4020.72|4020.72|4020.51|4020.51|0
1639567250000|2021-12-15 11:20:50|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|0
1639567260000|2021-12-15 11:21:00|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|0
1639567290000|2021-12-15 11:21:30|4020.22|4020.22|4020.47|4020.47|4020.91|4020.91|4020.22|4020.22|0
1639567300000|2021-12-15 11:21:40|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|4020.64|0
1639567310000|2021-12-15 11:21:50|4020.94|4020.94|4020.94|4020.94|4020.94|4020.94|4020.94|4020.94|0
1639567320000|2021-12-15 11:22:00|4021.09|4021.09|4021.23|4021.23|4021.23|4021.23|4020.94|4020.94|0
1639567340000|2021-12-15 11:22:20|4021.34|4021.34|4021.74|4021.74|4021.74|4021.74|4021.34|4021.34|0
1639567360000|2021-12-15 11:22:40|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|4022.09|0
1639567370000|2021-12-15 11:22:50|4022.27|4022.27|4022.27|4022.27|4022.27|4022.27|4022.27|4022.27|0
1639567450000|2021-12-15 11:24:10|4022.62|4022.62|4022.09|4022.09|4022.62|4022.62|4022.09|4022.09|0
1639567480000|2021-12-15 11:24:40|4021.95|4021.95|4021.8|4021.8|4021.95|4021.95|4021.8|4021.8|0
1639567500000|2021-12-15 11:25:00|4021.96|4021.96|4021.8|4021.8|4021.96|4021.96|4021.8|4021.8|0
1639567520000|2021-12-15 11:25:20|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|0
1639567550000|2021-12-15 11:25:50|4022.5|4022.5|4022.85|4022.85|4022.85|4022.85|4022.5|4022.5|0
1639567570000|2021-12-15 11:26:10|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|0
1639567600000|2021-12-15 11:26:40|4024.2|4024.2|4024.73|4024.73|4024.73|4024.73|4023.15|4023.15|0
1639567630000|2021-12-15 11:27:10|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|0
1639567640000|2021-12-15 11:27:20|4025.22|4025.22|4024.96|4024.96|4025.22|4025.22|4024.96|4024.96|0
1639567650000|2021-12-15 11:27:30|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|4025.17|0
1639567660000|2021-12-15 11:27:40|4025.69|4025.69|4025.87|4025.87|4025.87|4025.87|4025.69|4025.69|0
1639567700000|2021-12-15 11:28:20|4025.82|4025.82|4025.92|4025.92|4025.92|4025.92|4025.71|4025.71|0
1639567720000|2021-12-15 11:28:40|4025.71|4025.71|4025.71|4025.71|4025.71|4025.71|4025.71|4025.71|0
1639567730000|2021-12-15 11:28:50|4025.55|4025.55|4025.73|4025.73|4025.73|4025.73|4025.55|4025.55|0
1639567770000|2021-12-15 11:29:30|4027.08|4027.08|4027.08|4027.08|4027.08|4027.08|4027.08|4027.08|0
1639567780000|2021-12-15 11:29:40|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|0
1639567810000|2021-12-15 11:30:10|4027.71|4027.71|4026.5|4026.5|4027.71|4027.71|4026.5|4026.5|0
1639567940000|2021-12-15 11:32:20|4026.55|4026.55|4026.55|4026.55|4026.55|4026.55|4026.55|4026.55|0
1639567950000|2021-12-15 11:32:30|4026.61|4026.61|4026.76|4026.76|4026.76|4026.76|4026.61|4026.61|0
1639567960000|2021-12-15 11:32:40|4026.82|4026.82|4027.34|4027.34|4027.34|4027.34|4026.82|4026.82|0
1639567970000|2021-12-15 11:32:50|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|0
1639567980000|2021-12-15 11:33:00|4027.34|4027.34|4027.55|4027.55|4027.55|4027.55|4027.34|4027.34|0
1639567990000|2021-12-15 11:33:10|4027.4|4027.4|4027.75|4027.75|4027.75|4027.75|4027.4|4027.4|0
1639568000000|2021-12-15 11:33:20|4027.96|4027.96|4027.9|4027.9|4027.96|4027.96|4027.9|4027.9|0
1639568010000|2021-12-15 11:33:30|4027.85|4027.85|4028.03|4028.03|4028.03|4028.03|4027.85|4027.85|0
1639568060000|2021-12-15 11:34:20|4028.08|4028.08|4028.29|4028.29|4028.29|4028.29|4028.08|4028.08|0
1639568070000|2021-12-15 11:34:30|4028.34|4028.34|4028.18|4028.18|4028.4|4028.4|4028.18|4028.18|0
1639568090000|2021-12-15 11:34:50|4028.24|4028.24|4028.45|4028.45|4028.45|4028.45|4028.24|4028.24|0
1639568100000|2021-12-15 11:35:00|4028.24|4028.24|4027.49|4027.49|4028.45|4028.45|4027.33|4027.33|0
1639568120000|2021-12-15 11:35:20|4027.39|4027.39|4027.33|4027.33|4027.39|4027.39|4027.33|4027.33|0
1639568130000|2021-12-15 11:35:30|4027.49|4027.49|4027.28|4027.28|4027.49|4027.49|4027.28|4027.28|0
1639568140000|2021-12-15 11:35:40|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|0
1639568150000|2021-12-15 11:35:50|4027.33|4027.33|4027.23|4027.23|4027.33|4027.33|4027.18|4027.18|0
1639568170000|2021-12-15 11:36:10|4027.33|4027.33|4027.6|4027.6|4027.6|4027.6|4027.33|4027.33|0
1639568190000|2021-12-15 11:36:30|4027.33|4027.33|4027.39|4027.39|4027.39|4027.39|4027.33|4027.33|0
1639568210000|2021-12-15 11:36:50|4026.71|4026.71|4026.71|4026.71|4026.71|4026.71|4026.71|4026.71|0
1639568230000|2021-12-15 11:37:10|4026.42|4026.42|4026.27|4026.27|4026.42|4026.42|4026.27|4026.27|0
1639568240000|2021-12-15 11:37:20|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|4026.42|0
1639568250000|2021-12-15 11:37:30|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|4027.09|0
1639568280000|2021-12-15 11:38:00|4027.04|4027.04|4027.04|4027.04|4027.04|4027.04|4027.04|4027.04|0
1639568310000|2021-12-15 11:38:30|4026.88|4026.88|4026.52|4026.52|4026.88|4026.88|4026.52|4026.52|0
1639568330000|2021-12-15 11:38:50|4026.58|4026.58|4026.58|4026.58|4026.58|4026.58|4026.58|4026.58|0
1639568360000|2021-12-15 11:39:20|4026.75|4026.75|4026.75|4026.75|4026.75|4026.75|4026.75|4026.75|0
1639568390000|2021-12-15 11:39:50|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|4027.02|0
1639568400000|2021-12-15 11:40:00|4027.07|4027.07|4026.53|4026.53|4027.36|4027.36|4026.53|4026.53|0
1639568420000|2021-12-15 11:40:20|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|4026.48|0
1639568430000|2021-12-15 11:40:30|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|0
1639568440000|2021-12-15 11:40:40|4027.3|4027.3|4027.3|4027.3|4027.3|4027.3|4027.3|4027.3|0
1639568460000|2021-12-15 11:41:00|4027.45|4027.45|4027.45|4027.45|4027.45|4027.45|4027.45|4027.45|0
1639568490000|2021-12-15 11:41:30|4027.87|4027.87|4028.4|4028.4|4028.4|4028.4|4027.87|4027.87|0
1639568500000|2021-12-15 11:41:40|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|0
1639568510000|2021-12-15 11:41:50|4028.61|4028.61|4028.77|4028.77|4028.77|4028.77|4028.61|4028.61|0
1639568530000|2021-12-15 11:42:10|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|0
1639568570000|2021-12-15 11:42:50|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|0
1639568580000|2021-12-15 11:43:00|4029.26|4029.26|4029.05|4029.05|4029.26|4029.26|4029.05|4029.05|0
1639568600000|2021-12-15 11:43:20|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|0
1639568650000|2021-12-15 11:44:10|4028.74|4028.74|4028.74|4028.74|4028.74|4028.74|4028.74|4028.74|0
1639568660000|2021-12-15 11:44:20|4028.63|4028.63|4028.58|4028.58|4028.63|4028.63|4028.58|4028.58|0
1639568670000|2021-12-15 11:44:30|4027.9|4027.9|4027.55|4027.55|4028.08|4028.08|4027.55|4027.55|0
1639568710000|2021-12-15 11:45:10|4027.03|4027.03|4026.68|4026.68|4027.03|4027.03|4026.68|4026.68|0
1639568720000|2021-12-15 11:45:20|4026.53|4026.53|4026.53|4026.53|4026.53|4026.53|4026.53|4026.53|0
1639568790000|2021-12-15 11:46:30|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|4027.21|0
1639568800000|2021-12-15 11:46:40|4027.03|4027.03|4026.85|4026.85|4027.03|4027.03|4026.85|4026.85|0
1639568850000|2021-12-15 11:47:30|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|4026.74|0
1639568870000|2021-12-15 11:47:50|4027.26|4027.26|4027.61|4027.61|4027.61|4027.61|4027.26|4027.26|0
1639568880000|2021-12-15 11:48:00|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|0
1639568930000|2021-12-15 11:48:50|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|0
1639568950000|2021-12-15 11:49:10|4028.14|4028.14|4028.14|4028.14|4028.14|4028.14|4028.14|4028.14|0
1639568960000|2021-12-15 11:49:20|4028.32|4028.32|4028.47|4028.47|4028.47|4028.47|4028.26|4028.26|0
1639568970000|2021-12-15 11:49:30|4029.32|4029.32|4029.5|4029.5|4029.5|4029.5|4029.32|4029.32|0
1639569000000|2021-12-15 11:50:00|4029.71|4029.71|4029.76|4029.76|4029.76|4029.76|4029.71|4029.71|0
1639569020000|2021-12-15 11:50:20|4029.71|4029.71|4029.43|4029.43|4029.71|4029.71|4029.43|4029.43|0
1639569040000|2021-12-15 11:50:40|4029.78|4029.78|4029.78|4029.78|4029.78|4029.78|4029.78|4029.78|0
1639569050000|2021-12-15 11:50:50|4029.68|4029.68|4029.68|4029.68|4029.68|4029.68|4029.68|4029.68|0
1639569060000|2021-12-15 11:51:00|4030.35|4030.35|4030.56|4030.56|4030.88|4030.88|4030.35|4030.35|0
1639569070000|2021-12-15 11:51:10|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|0
1639569080000|2021-12-15 11:51:20|4030.56|4030.56|4030.56|4030.56|4030.56|4030.56|4030.56|4030.56|0
1639569110000|2021-12-15 11:51:50|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|0
1639569130000|2021-12-15 11:52:10|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|4030.21|0
1639569180000|2021-12-15 11:53:00|4030.39|4030.39|4030.39|4030.39|4030.39|4030.39|4030.39|4030.39|0
1639569190000|2021-12-15 11:53:10|4030.21|4030.21|4030.39|4030.39|4030.39|4030.39|4030.21|4030.21|0
1639569200000|2021-12-15 11:53:20|4030.56|4030.56|4030.56|4030.56|4030.56|4030.56|4030.56|4030.56|0
1639569210000|2021-12-15 11:53:30|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|0
1639569240000|2021-12-15 11:54:00|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|4029.53|0
1639569250000|2021-12-15 11:54:10|4029.01|4029.01|4029.32|4029.32|4029.32|4029.32|4029.01|4029.01|0
1639569260000|2021-12-15 11:54:20|4029.59|4029.59|4029.43|4029.43|4029.59|4029.59|4029.43|4029.43|0
1639569270000|2021-12-15 11:54:30|4029.64|4029.64|4029.75|4029.75|4029.75|4029.75|4029.64|4029.64|0
1639569280000|2021-12-15 11:54:40|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|0
1639569290000|2021-12-15 11:54:50|4029.1|4029.1|4029.73|4029.73|4029.73|4029.73|4029.1|4029.1|0
1639569300000|2021-12-15 11:55:00|4029.78|4029.78|4029.83|4029.83|4029.83|4029.83|4029.78|4029.78|0
1639569320000|2021-12-15 11:55:20|4030.01|4030.01|4029.86|4029.86|4030.01|4030.01|4029.86|4029.86|0
1639569330000|2021-12-15 11:55:30|4029.91|4029.91|4029.7|4029.7|4030.02|4030.02|4029.7|4029.7|0
1639569340000|2021-12-15 11:55:40|4030.02|4030.02|4030.07|4030.07|4030.07|4030.07|4030.02|4030.02|0
1639569360000|2021-12-15 11:56:00|4030.19|4030.19|4030.19|4030.19|4030.19|4030.19|4030.19|4030.19|0
1639569370000|2021-12-15 11:56:10|4029.87|4029.87|4029.87|4029.87|4029.87|4029.87|4029.72|4029.72|0
1639569390000|2021-12-15 11:56:30|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|4030.05|0
1639569410000|2021-12-15 11:56:50|4030.73|4030.73|4031.23|4031.23|4031.4|4031.4|4030.73|4030.73|0
1639569420000|2021-12-15 11:57:00|4030.87|4030.87|4031.05|4031.05|4031.05|4031.05|4030.87|4030.87|0
1639569440000|2021-12-15 11:57:20|4030.73|4030.73|4030.63|4030.63|4030.73|4030.73|4030.63|4030.63|0
1639569460000|2021-12-15 11:57:40|4030.42|4030.42|4029.89|4029.89|4030.42|4030.42|4029.89|4029.89|0
1639569480000|2021-12-15 11:58:00|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|0
1639569530000|2021-12-15 11:58:50|4029.42|4029.42|4029.58|4029.58|4029.58|4029.58|4029.42|4029.42|0
1639569560000|2021-12-15 11:59:20|4029.93|4029.93|4030.1|4030.1|4030.1|4030.1|4029.93|4029.93|0
1639569600000|2021-12-15 12:00:00|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|4030.45|0
1639569610000|2021-12-15 12:00:10|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|0
1639569630000|2021-12-15 12:00:30|4030.44|4030.44|4029.91|4029.91|4030.44|4030.44|4029.91|4029.91|0
1639569640000|2021-12-15 12:00:40|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|0
1639569650000|2021-12-15 12:00:50|4029.06|4029.06|4029.06|4029.06|4029.06|4029.06|4029.06|4029.06|0
1639569660000|2021-12-15 12:01:00|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|0
1639569720000|2021-12-15 12:02:00|4028.01|4028.01|4027.66|4027.66|4028.01|4028.01|4027.66|4027.66|0
1639569740000|2021-12-15 12:02:20|4028.01|4028.01|4028.71|4028.71|4028.71|4028.71|4028.01|4028.01|0
1639569750000|2021-12-15 12:02:30|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|0
1639569780000|2021-12-15 12:03:00|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|4028.71|0
1639569800000|2021-12-15 12:03:20|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|4028.86|0
1639569830000|2021-12-15 12:03:50|4027.98|4027.98|4027.82|4027.82|4027.98|4027.98|4027.09|4027.09|0
1639569840000|2021-12-15 12:04:00|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|0
1639569860000|2021-12-15 12:04:20|4027.43|4027.43|4027.26|4027.26|4027.43|4027.43|4027.26|4027.26|0
1639569870000|2021-12-15 12:04:30|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|4027.61|0
1639569930000|2021-12-15 12:05:30|4027.46|4027.46|4027.46|4027.46|4027.46|4027.46|4027.46|4027.46|0
1639569960000|2021-12-15 12:06:00|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|4027.99|0
1639569970000|2021-12-15 12:06:10|4027.46|4027.46|4027.46|4027.46|4027.46|4027.46|4027.46|4027.46|0
1639570030000|2021-12-15 12:07:10|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|4027.88|0
1639570040000|2021-12-15 12:07:20|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|0
1639570140000|2021-12-15 12:09:00|4027.52|4027.52|4027.87|4027.87|4027.87|4027.87|4027.52|4027.52|0
1639570180000|2021-12-15 12:09:40|4028.39|4028.39|4027.72|4027.72|4028.39|4028.39|4027.72|4027.72|0
1639570230000|2021-12-15 12:10:30|4027.54|4027.54|4027.54|4027.54|4027.54|4027.54|4027.54|4027.54|0
1639570250000|2021-12-15 12:10:50|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|0
1639570260000|2021-12-15 12:11:00|4027.88|4027.88|4028.06|4028.06|4028.06|4028.06|4027.88|4027.88|0
1639570270000|2021-12-15 12:11:10|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|4028.2|0
1639570320000|2021-12-15 12:12:00|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|0
1639570330000|2021-12-15 12:12:10|4028.2|4028.2|4028.9|4028.9|4028.9|4028.9|4028.2|4028.2|0
1639570350000|2021-12-15 12:12:30|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|0
1639570360000|2021-12-15 12:12:40|4027.86|4027.86|4028.04|4028.04|4028.04|4028.04|4027.86|4027.86|0
1639570370000|2021-12-15 12:12:50|4027.6|4027.6|4027.6|4027.6|4027.6|4027.6|4027.6|4027.6|0
1639570460000|2021-12-15 12:14:20|4027.25|4027.25|4026.72|4026.72|4027.25|4027.25|4026.72|4026.72|0
1639570500000|2021-12-15 12:15:00|4026.37|4026.37|4025.67|4025.67|4026.37|4026.37|4025.5|4025.5|0
1639570520000|2021-12-15 12:15:20|4025.32|4025.32|4025.5|4025.5|4025.5|4025.5|4025.32|4025.32|0
1639570530000|2021-12-15 12:15:30|4024.97|4024.97|4024.97|4024.97|4024.97|4024.97|4024.97|4024.97|0
1639570610000|2021-12-15 12:16:50|4025.85|4025.85|4025.85|4025.85|4025.85|4025.85|4025.85|4025.85|0
1639570620000|2021-12-15 12:17:00|4025.67|4025.67|4025.67|4025.67|4025.67|4025.67|4025.67|4025.67|0
1639570640000|2021-12-15 12:17:20|4025.79|4025.79|4025.79|4025.79|4025.79|4025.79|4025.79|4025.79|0
1639570700000|2021-12-15 12:18:20|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|0
1639570710000|2021-12-15 12:18:30|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|4026.47|0
1639570750000|2021-12-15 12:19:10|4026.64|4026.64|4026.82|4026.82|4026.82|4026.82|4026.64|4026.64|0
1639570760000|2021-12-15 12:19:20|4026.96|4026.96|4027.11|4027.11|4027.11|4027.11|4026.96|4026.96|0
1639570800000|2021-12-15 12:20:00|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|4027.55|0
1639570810000|2021-12-15 12:20:10|4026.88|4026.88|4026.88|4026.88|4026.88|4026.88|4026.88|4026.88|0
1639570850000|2021-12-15 12:20:50|4027.03|4027.03|4027.35|4027.35|4027.35|4027.35|4026.5|4026.5|0
1639570880000|2021-12-15 12:21:20|4027.47|4027.47|4027.47|4027.47|4027.47|4027.47|4027.47|4027.47|0
1639570900000|2021-12-15 12:21:40|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|4027.62|0
1639570930000|2021-12-15 12:22:10|4027.76|4027.76|4027.76|4027.76|4027.76|4027.76|4027.76|4027.76|0
1639570940000|2021-12-15 12:22:20|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|0
1639570960000|2021-12-15 12:22:40|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|4027.79|0
1639570980000|2021-12-15 12:23:00|4027.94|4027.94|4028.09|4028.09|4028.09|4028.09|4027.94|4027.94|0
1639571040000|2021-12-15 12:24:00|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|4027.41|0
1639571050000|2021-12-15 12:24:10|4027.53|4027.53|4027.53|4027.53|4027.53|4027.53|4027.53|4027.53|0
1639571100000|2021-12-15 12:25:00|4027|4027|4026.56|4026.56|4027|4027|4026.56|4026.56|0
1639571110000|2021-12-15 12:25:10|4026.27|4026.27|4025.83|4025.83|4026.27|4026.27|4025.83|4025.83|0
1639571140000|2021-12-15 12:25:40|4025.73|4025.73|4025.55|4025.55|4025.73|4025.73|4025.55|4025.55|0
1639571160000|2021-12-15 12:26:00|4024.88|4024.88|4023.7|4023.7|4024.88|4024.88|4023.7|4023.7|0
1639571280000|2021-12-15 12:28:00|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|0
1639571300000|2021-12-15 12:28:20|4023.35|4023.35|4023.35|4023.35|4023.35|4023.35|4023.35|4023.35|0
1639571310000|2021-12-15 12:28:30|4023.52|4023.52|4023.52|4023.52|4023.52|4023.52|4023.52|4023.52|0
1639571340000|2021-12-15 12:29:00|4023.47|4023.47|4024.08|4024.08|4024.08|4024.08|4023.47|4023.47|0
1639571350000|2021-12-15 12:29:10|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|0
1639571370000|2021-12-15 12:29:30|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|4024.08|0
1639571380000|2021-12-15 12:29:40|4024.25|4024.25|4024.25|4024.25|4024.25|4024.25|4024.25|4024.25|0
1639571430000|2021-12-15 12:30:30|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|4024.78|0
1639571450000|2021-12-15 12:30:50|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|0
1639571490000|2021-12-15 12:31:30|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|0
1639571500000|2021-12-15 12:31:40|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|4026.16|0
1639571520000|2021-12-15 12:32:00|4025.45|4025.45|4024.23|4024.23|4025.45|4025.45|4024.23|4024.23|0
1639571620000|2021-12-15 12:33:40|4025.28|4025.28|4025.28|4025.28|4025.28|4025.28|4025.28|4025.28|0
1639571630000|2021-12-15 12:33:50|4024.55|4024.55|4024.4|4024.4|4024.55|4024.55|4024.4|4024.4|0
1639571640000|2021-12-15 12:34:00|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|0
1639571660000|2021-12-15 12:34:20|4023.58|4023.58|4023.58|4023.58|4023.58|4023.58|4023.58|4023.58|0
1639571710000|2021-12-15 12:35:10|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|0
1639571760000|2021-12-15 12:36:00|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|4022.74|0
1639571800000|2021-12-15 12:36:40|4022.03|4022.03|4021.68|4021.68|4022.03|4022.03|4021.68|4021.68|0
1639571810000|2021-12-15 12:36:50|4022.21|4022.21|4022.21|4022.21|4022.21|4022.21|4022.21|4022.21|0
1639571820000|2021-12-15 12:37:00|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|0
1639571880000|2021-12-15 12:38:00|4021.68|4021.68|4021.54|4021.54|4021.68|4021.68|4021.54|4021.54|0
1639571930000|2021-12-15 12:38:50|4021.36|4021.36|4021.36|4021.36|4021.36|4021.36|4021.36|4021.36|0
1639571940000|2021-12-15 12:39:00|4020.01|4020.01|4019.77|4019.77|4020.01|4020.01|4019.77|4019.77|0
1639571960000|2021-12-15 12:39:20|4019.95|4019.95|4020.55|4020.55|4020.55|4020.55|4019.95|4019.95|0
1639571980000|2021-12-15 12:39:40|4020.69|4020.69|4020.69|4020.69|4020.69|4020.69|4020.69|4020.69|0
1639572020000|2021-12-15 12:40:20|4020.02|4020.02|4019.34|4019.34|4020.02|4020.02|4019.34|4019.34|0
1639572050000|2021-12-15 12:40:50|4019.87|4019.87|4020.13|4020.13|4020.13|4020.13|4019.87|4019.87|0
1639572060000|2021-12-15 12:41:00|4020.31|4020.31|4019.66|4019.66|4020.31|4020.31|4019.34|4019.34|0
1639572070000|2021-12-15 12:41:10|4019.95|4019.95|4020.66|4020.66|4020.66|4020.66|4019.95|4019.95|0
1639572090000|2021-12-15 12:41:30|4020.8|4020.8|4020.8|4020.8|4020.8|4020.8|4020.8|4020.8|0
1639572100000|2021-12-15 12:41:40|4020.13|4020.13|4020.13|4020.13|4020.13|4020.13|4020.13|4020.13|0
1639572110000|2021-12-15 12:41:50|4020.48|4020.48|4020.48|4020.48|4020.48|4020.48|4020.48|4020.48|0
1639572120000|2021-12-15 12:42:00|4020.65|4020.65|4020.65|4020.65|4020.65|4020.65|4020.65|4020.65|0
1639572150000|2021-12-15 12:42:30|4020.86|4020.86|4020.92|4020.92|4020.92|4020.92|4020.86|4020.86|0
1639572160000|2021-12-15 12:42:40|4021.07|4021.07|4020.97|4020.97|4021.07|4021.07|4020.97|4020.97|0
1639572180000|2021-12-15 12:43:00|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|0
1639572200000|2021-12-15 12:43:20|4020.85|4020.85|4022.07|4022.07|4022.07|4022.07|4020.85|4020.85|0
1639572210000|2021-12-15 12:43:30|4021.55|4021.55|4022.07|4022.07|4022.6|4022.6|4021.55|4021.55|0
1639572220000|2021-12-15 12:43:40|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|0
1639572260000|2021-12-15 12:44:20|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|0
1639572310000|2021-12-15 12:45:10|4022.57|4022.57|4022.63|4022.63|4022.63|4022.63|4022.57|4022.57|0
1639572320000|2021-12-15 12:45:20|4022.98|4022.98|4023.85|4023.85|4023.85|4023.85|4022.98|4022.98|0
1639572340000|2021-12-15 12:45:40|4024.38|4024.38|4024.03|4024.03|4024.38|4024.38|4023.85|4023.85|0
1639572370000|2021-12-15 12:46:10|4023.35|4023.35|4022.35|4022.35|4023.35|4023.35|4022.35|4022.35|0
1639572390000|2021-12-15 12:46:30|4022.19|4022.19|4021.98|4021.98|4022.19|4022.19|4021.98|4021.98|0
1639572400000|2021-12-15 12:46:40|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|0
1639572420000|2021-12-15 12:47:00|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|4022.86|0
1639572440000|2021-12-15 12:47:20|4023.56|4023.56|4024.09|4024.09|4024.09|4024.09|4023.56|4023.56|0
1639572450000|2021-12-15 12:47:30|4023.98|4023.98|4023.98|4023.98|4023.98|4023.98|4023.98|4023.98|0
1639572460000|2021-12-15 12:47:40|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|0
1639572470000|2021-12-15 12:47:50|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|0
1639572480000|2021-12-15 12:48:00|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|0
1639572580000|2021-12-15 12:49:40|4024.83|4024.83|4024.66|4024.66|4024.83|4024.83|4024.31|4024.31|0
1639572600000|2021-12-15 12:50:00|4023.2|4023.2|4023.2|4023.2|4023.2|4023.2|4023.2|4023.2|0
1639572630000|2021-12-15 12:50:30|4022.67|4022.67|4022.67|4022.67|4022.67|4022.67|4022.67|4022.67|0
1639572650000|2021-12-15 12:50:50|4022.15|4022.15|4021.8|4021.8|4022.15|4022.15|4021.8|4021.8|0
1639572660000|2021-12-15 12:51:00|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|0
1639572700000|2021-12-15 12:51:40|4021|4021|4021|4021|4021|4021|4021|4021|0
1639572710000|2021-12-15 12:51:50|4019.95|4019.95|4019.77|4019.77|4019.95|4019.95|4019.77|4019.77|0
1639572760000|2021-12-15 12:52:40|4019.1|4019.1|4019.1|4019.1|4019.1|4019.1|4019.1|4019.1|0
1639572780000|2021-12-15 12:53:00|4018.05|4018.05|4017.61|4017.61|4018.05|4018.05|4017.61|4017.61|0
1639572800000|2021-12-15 12:53:20|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|4017.32|0
1639572830000|2021-12-15 12:53:50|4016.62|4016.62|4017.84|4017.84|4017.84|4017.84|4016.62|4016.62|0
1639572880000|2021-12-15 12:54:40|4018.37|4018.37|4018.19|4018.19|4018.37|4018.37|4018.19|4018.19|0
1639572890000|2021-12-15 12:54:50|4018.64|4018.64|4018.46|4018.46|4018.64|4018.64|4018.46|4018.46|0
1639572900000|2021-12-15 12:55:00|4019.14|4019.14|4019.81|4019.81|4019.81|4019.81|4019.14|4019.14|0
1639572940000|2021-12-15 12:55:40|4019.96|4019.96|4022.47|4022.47|4022.47|4022.47|4019.96|4019.96|0
1639572950000|2021-12-15 12:55:50|4022.91|4022.91|4023.35|4023.35|4023.35|4023.35|4022.91|4022.91|0
1639572970000|2021-12-15 12:56:10|4023.51|4023.51|4022.84|4022.84|4023.51|4023.51|4022.84|4022.84|0
1639572980000|2021-12-15 12:56:20|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|0
1639573070000|2021-12-15 12:57:50|4022|4022|4022|4022|4022|4022|4022|4022|0
1639573090000|2021-12-15 12:58:10|4021.3|4021.3|4021.47|4021.47|4021.47|4021.47|4021.3|4021.3|0
1639573100000|2021-12-15 12:58:20|4021.65|4021.65|4022.17|4022.17|4022.17|4022.17|4021.65|4021.65|0
1639573130000|2021-12-15 12:58:50|4022.88|4022.88|4023.05|4023.05|4023.05|4023.05|4022.88|4022.88|0
1639573140000|2021-12-15 12:59:00|4022.38|4022.38|4022.73|4022.73|4022.73|4022.73|4022.38|4022.38|0
1639573150000|2021-12-15 12:59:10|4023.75|4023.75|4023.9|4023.9|4023.9|4023.9|4023.75|4023.75|0
1639573180000|2021-12-15 12:59:40|4024.07|4024.07|4023.19|4023.19|4024.07|4024.07|4023.19|4023.19|0
1639573210000|2021-12-15 13:00:10|4023.49|4023.49|4023.84|4023.84|4023.84|4023.84|4023.49|4023.49|0
1639573220000|2021-12-15 13:00:20|4024.01|4024.01|4024.69|4024.69|4024.69|4024.69|4024.01|4024.01|0
1639573230000|2021-12-15 13:00:30|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|0
1639573260000|2021-12-15 13:01:00|4024.32|4024.32|4024.85|4024.85|4025.02|4025.02|4024.32|4024.32|0
1639573270000|2021-12-15 13:01:10|4025.52|4025.52|4026.37|4026.37|4026.37|4026.37|4025.52|4025.52|0
1639573300000|2021-12-15 13:01:40|4026.54|4026.54|4026.37|4026.37|4026.54|4026.54|4026.37|4026.37|0
1639573310000|2021-12-15 13:01:50|4026.55|4026.55|4026.55|4026.55|4026.55|4026.55|4026.55|4026.55|0
1639573320000|2021-12-15 13:02:00|4027.07|4027.07|4027.78|4027.78|4027.95|4027.95|4027.07|4027.07|0
1639573330000|2021-12-15 13:02:10|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|0
1639573340000|2021-12-15 13:02:20|4026.57|4026.57|4026.57|4026.57|4026.57|4026.57|4026.57|4026.57|0
1639573350000|2021-12-15 13:02:30|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|0
1639573360000|2021-12-15 13:02:40|4025.37|4025.37|4026.07|4026.07|4026.07|4026.07|4025.37|4025.37|0
1639573380000|2021-12-15 13:03:00|4026.6|4026.6|4026.72|4026.72|4026.72|4026.72|4026.55|4026.55|0
1639573390000|2021-12-15 13:03:10|4026.87|4026.87|4027.22|4027.22|4027.22|4027.22|4026.87|4026.87|0
1639573400000|2021-12-15 13:03:20|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|4027.4|0
1639573410000|2021-12-15 13:03:30|4027.57|4027.57|4027.75|4027.75|4027.75|4027.75|4027.57|4027.57|0
1639573430000|2021-12-15 13:03:50|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|0
1639573440000|2021-12-15 13:04:00|4027.77|4027.77|4027.63|4027.63|4027.77|4027.77|4027.34|4027.34|0
1639573450000|2021-12-15 13:04:10|4027.34|4027.34|4027.19|4027.19|4027.34|4027.34|4027.19|4027.19|0
1639573470000|2021-12-15 13:04:30|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|0
1639573480000|2021-12-15 13:04:40|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|0
1639573490000|2021-12-15 13:04:50|4027.19|4027.19|4027.07|4027.07|4027.19|4027.19|4026.55|4026.55|0
1639573500000|2021-12-15 13:05:00|4027.22|4027.22|4027.07|4027.07|4027.22|4027.22|4027.07|4027.07|0
1639573540000|2021-12-15 13:05:40|4026.55|4026.55|4026.55|4026.55|4026.55|4026.55|4026.55|4026.55|0
1639573550000|2021-12-15 13:05:50|4026.37|4026.37|4026.37|4026.37|4026.42|4026.42|4026.37|4026.37|0
1639573560000|2021-12-15 13:06:00|4026.19|4026.19|4026.19|4026.19|4026.19|4026.19|4026.19|4026.19|0
1639573570000|2021-12-15 13:06:10|4026.9|4026.9|4026.9|4026.9|4026.9|4026.9|4026.9|4026.9|0
1639573580000|2021-12-15 13:06:20|4027.6|4027.6|4026.92|4026.92|4027.6|4027.6|4026.92|4026.92|0
1639573590000|2021-12-15 13:06:30|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|4025.87|0
1639573600000|2021-12-15 13:06:40|4026.03|4026.03|4025.98|4025.98|4026.03|4026.03|4025.98|4025.98|0
1639573630000|2021-12-15 13:07:10|4026.65|4026.65|4027.43|4027.43|4027.43|4027.43|4026.65|4026.65|0
1639573640000|2021-12-15 13:07:20|4026.76|4026.76|4026.76|4026.76|4026.76|4026.76|4026.76|4026.76|0
1639573650000|2021-12-15 13:07:30|4026.7|4026.7|4026.13|4026.13|4026.7|4026.7|4026.03|4026.03|0
1639573670000|2021-12-15 13:07:50|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|4025.97|0
1639573680000|2021-12-15 13:08:00|4025.29|4025.29|4025.29|4025.29|4025.29|4025.29|4025.29|4025.29|0
1639573690000|2021-12-15 13:08:10|4025.59|4025.59|4025.59|4025.59|4025.59|4025.59|4025.59|4025.59|0
1639573720000|2021-12-15 13:08:40|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|0
1639573750000|2021-12-15 13:09:10|4025.59|4025.59|4025.75|4025.75|4025.75|4025.75|4025.59|4025.59|0
1639573770000|2021-12-15 13:09:30|4024.7|4024.7|4023.64|4023.64|4024.7|4024.7|4023.64|4023.64|0
1639573780000|2021-12-15 13:09:40|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|0
1639573800000|2021-12-15 13:10:00|4023.86|4023.86|4023.86|4023.86|4023.86|4023.86|4023.86|4023.86|0
1639573850000|2021-12-15 13:10:50|4023.51|4023.51|4023.51|4023.51|4023.51|4023.51|4023.51|4023.51|0
1639573860000|2021-12-15 13:11:00|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|4023.33|0
1639573870000|2021-12-15 13:11:10|4024.03|4024.03|4024.38|4024.38|4024.38|4024.38|4024.03|4024.03|0
1639573890000|2021-12-15 13:11:30|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|0
1639573900000|2021-12-15 13:11:40|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|4024.38|0
1639573920000|2021-12-15 13:12:00|4025.26|4025.26|4025.26|4025.26|4025.26|4025.26|4025.26|4025.26|0
1639573940000|2021-12-15 13:12:20|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|4025.11|0
1639573990000|2021-12-15 13:13:10|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|4026.14|0
1639574010000|2021-12-15 13:13:30|4026.31|4026.31|4026.31|4026.31|4026.31|4026.31|4026.31|4026.31|0
1639574030000|2021-12-15 13:13:50|4025.96|4025.96|4025.11|4025.11|4025.96|4025.96|4025.11|4025.11|0
1639574050000|2021-12-15 13:14:10|4024.96|4024.96|4024.96|4024.96|4024.96|4024.96|4024.96|4024.96|0
1639574090000|2021-12-15 13:14:50|4024.81|4024.81|4024.86|4024.86|4024.86|4024.86|4024.81|4024.81|0
1639574100000|2021-12-15 13:15:00|4025.01|4025.01|4024.9|4024.9|4025.01|4025.01|4024.9|4024.9|0
1639574140000|2021-12-15 13:15:40|4024.22|4024.22|4023.87|4023.87|4024.22|4024.22|4023.87|4023.87|0
1639574160000|2021-12-15 13:16:00|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|0
1639574190000|2021-12-15 13:16:30|4023.75|4023.75|4023.86|4023.86|4023.86|4023.86|4023.75|4023.75|0
1639574200000|2021-12-15 13:16:40|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|4023.8|0
1639574220000|2021-12-15 13:17:00|4023.28|4023.28|4023.28|4023.28|4023.57|4023.57|4023.28|4023.28|0
1639574230000|2021-12-15 13:17:10|4023.57|4023.57|4023.28|4023.28|4023.57|4023.57|4023.28|4023.28|0
1639574320000|2021-12-15 13:18:40|4022.6|4022.6|4022.6|4022.6|4022.6|4022.6|4022.6|4022.6|0
1639574330000|2021-12-15 13:18:50|4021.73|4021.73|4021.73|4021.73|4021.73|4021.73|4021.73|4021.73|0
1639574340000|2021-12-15 13:19:00|4022.4|4022.4|4022.05|4022.05|4022.4|4022.4|4022.05|4022.05|0
1639574350000|2021-12-15 13:19:10|4021.89|4021.89|4021.86|4021.86|4021.89|4021.89|4020.51|4020.51|0
1639574360000|2021-12-15 13:19:20|4021.19|4021.19|4020.83|4020.83|4021.19|4021.19|4020.83|4020.83|0
1639574420000|2021-12-15 13:20:20|4021.19|4021.19|4021.19|4021.19|4021.19|4021.19|4021.19|4021.19|0
1639574490000|2021-12-15 13:21:30|4022.06|4022.06|4023.99|4023.99|4023.99|4023.99|4022.06|4022.06|0
1639574560000|2021-12-15 13:22:40|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|0
1639574600000|2021-12-15 13:23:20|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|4024.31|0
1639574610000|2021-12-15 13:23:30|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|0
1639574620000|2021-12-15 13:23:40|4023.61|4023.61|4023.21|4023.21|4023.61|4023.61|4023.21|4023.21|0
1639574640000|2021-12-15 13:24:00|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|4023.36|0
1639574650000|2021-12-15 13:24:10|4023|4023|4022.83|4022.83|4023|4023|4022.83|4022.83|0
1639574670000|2021-12-15 13:24:30|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|0
1639574700000|2021-12-15 13:25:00|4022.83|4022.83|4022.83|4022.83|4022.83|4022.83|4022.83|4022.83|0
1639574710000|2021-12-15 13:25:10|4022.65|4022.65|4022.65|4022.65|4022.65|4022.65|4022.65|4022.65|0
1639574720000|2021-12-15 13:25:20|4022.8|4022.8|4023.1|4023.1|4023.1|4023.1|4022.65|4022.65|0
1639574740000|2021-12-15 13:25:40|4022.98|4022.98|4022.98|4022.98|4022.98|4022.98|4022.98|4022.98|0
1639574750000|2021-12-15 13:25:50|4022.8|4022.8|4022.8|4022.8|4022.8|4022.8|4022.8|4022.8|0
1639574790000|2021-12-15 13:26:30|4023.68|4023.68|4024.21|4024.21|4024.21|4024.21|4023.68|4023.68|0
1639574800000|2021-12-15 13:26:40|4024.88|4024.88|4025.56|4025.56|4025.56|4025.56|4024.88|4024.88|0
1639574900000|2021-12-15 13:28:20|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|4024.51|0
1639574920000|2021-12-15 13:28:40|4024.4|4024.4|4025.08|4025.08|4025.08|4025.08|4024.4|4024.4|0
1639574940000|2021-12-15 13:29:00|4025.51|4025.51|4026.39|4026.39|4026.39|4026.39|4025.51|4025.51|0
1639574970000|2021-12-15 13:29:30|4025.86|4025.86|4025.86|4025.86|4025.86|4025.86|4025.86|4025.86|0
1639575010000|2021-12-15 13:30:10|4025.7|4025.7|4025.26|4025.26|4025.7|4025.7|4025.26|4025.26|0
1639575020000|2021-12-15 13:30:20|4024.74|4024.74|4024.74|4024.74|4024.74|4024.74|4024.74|4024.74|0
1639575030000|2021-12-15 13:30:30|4025.41|4025.41|4025.12|4025.12|4025.41|4025.41|4025.12|4025.12|0
1639575120000|2021-12-15 13:32:00|4024.44|4024.44|4024.44|4024.44|4024.44|4024.44|4024.44|4024.44|0
1639575130000|2021-12-15 13:32:10|4025.12|4025.12|4025.12|4025.12|4025.12|4025.12|4025.12|4025.12|0
1639575140000|2021-12-15 13:32:20|4025.79|4025.79|4026.47|4026.47|4026.47|4026.47|4025.79|4025.79|0
1639575150000|2021-12-15 13:32:30|4027.17|4027.17|4027.87|4027.87|4028.05|4028.05|4027.17|4027.17|0
1639575160000|2021-12-15 13:32:40|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|0
1639575170000|2021-12-15 13:32:50|4027.8|4027.8|4027.91|4027.91|4027.91|4027.91|4027.8|4027.8|0
1639575180000|2021-12-15 13:33:00|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|4028.05|0
1639575190000|2021-12-15 13:33:10|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|0
1639575230000|2021-12-15 13:33:50|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|0
1639575250000|2021-12-15 13:34:10|4027.05|4027.05|4028.55|4028.55|4028.55|4028.55|4027.05|4027.05|0
1639575330000|2021-12-15 13:35:30|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|0
1639575340000|2021-12-15 13:35:40|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|0
1639575360000|2021-12-15 13:36:00|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|0
1639575370000|2021-12-15 13:36:10|4028.44|4028.44|4027.56|4027.56|4028.44|4028.44|4027.56|4027.56|0
1639575390000|2021-12-15 13:36:30|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|4028.26|0
1639575430000|2021-12-15 13:37:10|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|4027.91|0
1639575450000|2021-12-15 13:37:30|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|4027.24|0
1639575500000|2021-12-15 13:38:20|4027.09|4027.09|4027.24|4027.24|4027.24|4027.24|4027.09|4027.09|0
1639575510000|2021-12-15 13:38:30|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|4027.94|0
1639575550000|2021-12-15 13:39:10|4029.96|4029.96|4030.49|4030.49|4030.49|4030.49|4029.96|4029.96|0
1639575600000|2021-12-15 13:40:00|4029.81|4029.81|4029.81|4029.81|4029.81|4029.81|4029.81|4029.81|0
1639575630000|2021-12-15 13:40:30|4029.29|4029.29|4029.99|4029.99|4029.99|4029.99|4029.29|4029.29|0
1639575640000|2021-12-15 13:40:40|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|0
1639575660000|2021-12-15 13:41:00|4029.76|4029.76|4030.2|4030.2|4030.2|4030.2|4029.76|4029.76|0
1639575670000|2021-12-15 13:41:10|4030.15|4030.15|4030.85|4030.85|4030.85|4030.85|4030.15|4030.15|0
1639575680000|2021-12-15 13:41:20|4031.38|4031.38|4030.85|4030.85|4032.78|4032.78|4030.85|4030.85|0
1639575690000|2021-12-15 13:41:30|4031.03|4031.03|4030.73|4030.73|4031.2|4031.2|4030.73|4030.73|0
1639575720000|2021-12-15 13:42:00|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|0
1639575730000|2021-12-15 13:42:10|4030|4030|4030|4030|4030|4030|4030|4030|0
1639575740000|2021-12-15 13:42:20|4029.82|4029.82|4030.26|4030.26|4030.26|4030.26|4029.82|4029.82|0
1639575770000|2021-12-15 13:42:50|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|4030.03|0
1639575820000|2021-12-15 13:43:40|4029.68|4029.68|4029.68|4029.68|4029.68|4029.68|4029.68|4029.68|0
1639575840000|2021-12-15 13:44:00|4029.33|4029.33|4029.33|4029.33|4029.33|4029.33|4029.33|4029.33|0
1639575870000|2021-12-15 13:44:30|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|4029.49|0
1639575900000|2021-12-15 13:45:00|4029.64|4029.64|4029.49|4029.49|4029.64|4029.64|4029.49|4029.49|0
1639575910000|2021-12-15 13:45:10|4029.63|4029.63|4029.63|4029.63|4029.63|4029.63|4029.63|4029.63|0
1639575920000|2021-12-15 13:45:20|4029.81|4029.81|4029.81|4029.81|4029.81|4029.81|4029.81|4029.81|0
1639575930000|2021-12-15 13:45:30|4029.96|4029.96|4030.1|4030.1|4030.54|4030.54|4029.96|4029.96|0
1639575950000|2021-12-15 13:45:50|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|4029.4|0
1639575960000|2021-12-15 13:46:00|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|4029.52|0
1639575970000|2021-12-15 13:46:10|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|4029.17|0
1639576020000|2021-12-15 13:47:00|4029.02|4029.02|4028.87|4028.87|4029.17|4029.17|4028.87|4028.87|0
1639576030000|2021-12-15 13:47:10|4028.73|4028.73|4029.32|4029.32|4029.32|4029.32|4028.73|4028.73|0
1639576040000|2021-12-15 13:47:20|4027.59|4027.59|4026.8|4026.8|4027.59|4027.59|4026.8|4026.8|0
1639576050000|2021-12-15 13:47:30|4027.47|4027.47|4028.17|4028.17|4028.17|4028.17|4027.47|4027.47|0
1639576080000|2021-12-15 13:48:00|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|4028.32|0
1639576090000|2021-12-15 13:48:10|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|4027.44|0
1639576110000|2021-12-15 13:48:30|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|4027.27|0
1639576120000|2021-12-15 13:48:40|4027.12|4027.12|4026.97|4026.97|4027.12|4027.12|4026.97|4026.97|0
1639576190000|2021-12-15 13:49:50|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|4027.12|0
1639576240000|2021-12-15 13:50:40|4026.59|4026.59|4026.24|4026.24|4026.59|4026.59|4026.24|4026.24|0
1639576300000|2021-12-15 13:51:40|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|4026.1|0
1639576310000|2021-12-15 13:51:50|4025.39|4025.39|4025.39|4025.39|4025.39|4025.39|4025.39|4025.39|0
1639576330000|2021-12-15 13:52:10|4026.1|4026.1|4026.97|4026.97|4026.97|4026.97|4026.1|4026.1|0
1639576340000|2021-12-15 13:52:20|4027.15|4027.15|4026.97|4026.97|4027.15|4027.15|4026.97|4026.97|0
1639576360000|2021-12-15 13:52:40|4027.5|4027.5|4027.5|4027.5|4027.5|4027.5|4027.5|4027.5|0
1639576400000|2021-12-15 13:53:20|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|0
1639576410000|2021-12-15 13:53:30|4028.35|4028.35|4028.35|4028.35|4028.35|4028.35|4028.35|4028.35|0
1639576420000|2021-12-15 13:53:40|4028.24|4028.24|4028.6|4028.6|4028.6|4028.6|4028.24|4028.24|0
1639576430000|2021-12-15 13:53:50|4028.77|4028.77|4029.82|4029.82|4029.82|4029.82|4028.77|4028.77|0
1639576450000|2021-12-15 13:54:10|4030|4030|4029.47|4029.47|4030|4030|4029.47|4029.47|0
1639576460000|2021-12-15 13:54:20|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|4029.77|0
1639576470000|2021-12-15 13:54:30|4030.44|4030.44|4030.44|4030.44|4030.44|4030.44|4030.44|4030.44|0
1639576480000|2021-12-15 13:54:40|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|4030.62|0
1639576490000|2021-12-15 13:54:50|4031.14|4031.14|4032.49|4032.49|4032.49|4032.49|4031.14|4031.14|0
1639576510000|2021-12-15 13:55:10|4032.85|4032.85|4033.2|4033.2|4033.2|4033.2|4032.85|4032.85|0
1639576520000|2021-12-15 13:55:20|4033.37|4033.37|4034.92|4034.92|4034.92|4034.92|4033.37|4033.37|0
1639576530000|2021-12-15 13:55:30|4035.1|4035.1|4035.77|4035.77|4035.77|4035.77|4035.1|4035.1|0
1639576540000|2021-12-15 13:55:40|4035.42|4035.42|4035.47|4035.47|4035.47|4035.47|4035.42|4035.42|0
1639576580000|2021-12-15 13:56:20|4035.65|4035.65|4035.65|4035.65|4035.65|4035.65|4035.65|4035.65|0
1639576590000|2021-12-15 13:56:30|4036.35|4036.35|4036.35|4036.35|4036.35|4036.35|4036.35|4036.35|0
1639576610000|2021-12-15 13:56:50|4036.51|4036.51|4036.18|4036.18|4036.51|4036.51|4036.18|4036.18|0
1639576660000|2021-12-15 13:57:40|4036|4036|4035.65|4035.65|4036|4036|4035.65|4035.65|0
1639576670000|2021-12-15 13:57:50|4035.47|4035.47|4035.12|4035.12|4035.47|4035.47|4035.12|4035.12|0
1639576690000|2021-12-15 13:58:10|4035.85|4035.85|4036|4036|4036|4036|4035.85|4035.85|0
1639576720000|2021-12-15 13:58:40|4037.35|4037.35|4038.03|4038.03|4038.03|4038.03|4037.35|4037.35|0
1639576730000|2021-12-15 13:58:50|4038.7|4038.7|4038.7|4038.7|4039.38|4039.38|4038.7|4038.7|0
1639576760000|2021-12-15 13:59:20|4038.56|4038.56|4038.56|4038.56|4038.56|4038.56|4038.56|4038.56|0
1639576800000|2021-12-15 14:00:00|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|4039.26|0
1639576850000|2021-12-15 14:00:50|4037.85|4037.85|4038.57|4038.57|4038.57|4038.57|4037.85|4037.85|0
1639576860000|2021-12-15 14:01:00|4038.25|4038.25|4037.38|4037.38|4038.25|4038.25|4037.38|4037.38|0
1639576930000|2021-12-15 14:02:10|4037.61|4037.61|4037.61|4037.61|4037.61|4037.61|4037.61|4037.61|0
1639576940000|2021-12-15 14:02:20|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|0
1639576960000|2021-12-15 14:02:40|4037.66|4037.66|4037.66|4037.66|4037.66|4037.66|4037.66|4037.66|0
1639576980000|2021-12-15 14:03:00|4036.98|4036.98|4036.98|4036.98|4036.98|4036.98|4036.98|4036.98|0
1639577100000|2021-12-15 14:05:00|4036.88|4036.88|4036.98|4036.98|4037.03|4037.03|4036.88|4036.88|0
1639577130000|2021-12-15 14:05:30|4036.45|4036.45|4036.45|4036.45|4036.45|4036.45|4036.45|4036.45|0
1639577140000|2021-12-15 14:05:40|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|0
1639577160000|2021-12-15 14:06:00|4035.45|4035.45|4035.66|4035.66|4035.66|4035.66|4035.45|4035.45|0
1639577190000|2021-12-15 14:06:30|4035.31|4035.31|4036.02|4036.02|4036.02|4036.02|4035.31|4035.31|0
1639577200000|2021-12-15 14:06:40|4036.07|4036.07|4036.24|4036.24|4036.24|4036.24|4036.07|4036.07|0
1639577230000|2021-12-15 14:07:10|4036.08|4036.08|4036.08|4036.08|4036.08|4036.08|4036.08|4036.08|0
1639577250000|2021-12-15 14:07:30|4035.92|4035.92|4035.92|4035.92|4035.92|4035.92|4035.92|4035.92|0
1639577280000|2021-12-15 14:08:00|4036.21|4036.21|4036.21|4036.21|4036.21|4036.21|4036.21|4036.21|0
1639577310000|2021-12-15 14:08:30|4036.74|4036.74|4036.74|4036.74|4036.74|4036.74|4036.74|4036.74|0
1639577350000|2021-12-15 14:09:10|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|0
1639577370000|2021-12-15 14:09:30|4036.44|4036.44|4036.38|4036.38|4036.44|4036.44|4036.38|4036.38|0
1639577380000|2021-12-15 14:09:40|4036.49|4036.49|4036.6|4036.6|4036.6|4036.6|4036.49|4036.49|0
1639577390000|2021-12-15 14:09:50|4035.92|4035.92|4035.92|4035.92|4035.92|4035.92|4035.92|4035.92|0
1639577400000|2021-12-15 14:10:00|4036.08|4036.08|4035.98|4035.98|4036.08|4036.08|4035.98|4035.98|0
1639577410000|2021-12-15 14:10:10|4035.28|4035.28|4035.98|4035.98|4035.98|4035.98|4035.28|4035.28|0
1639577430000|2021-12-15 14:10:30|4035.87|4035.87|4035.2|4035.2|4035.87|4035.87|4035.2|4035.2|0
1639577500000|2021-12-15 14:11:40|4035.36|4035.36|4035.07|4035.07|4035.36|4035.36|4035.07|4035.07|0
1639577570000|2021-12-15 14:12:50|4034.39|4034.39|4032.5|4032.5|4034.39|4034.39|4032.5|4032.5|0
1639577580000|2021-12-15 14:13:00|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|0
1639577590000|2021-12-15 14:13:10|4033.7|4033.7|4033.88|4033.88|4033.88|4033.88|4033.7|4033.7|0
1639577600000|2021-12-15 14:13:20|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|0
1639577620000|2021-12-15 14:13:40|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|0
1639577650000|2021-12-15 14:14:10|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|0
1639577670000|2021-12-15 14:14:30|4030.07|4030.07|4031.3|4031.3|4031.3|4031.3|4030.07|4030.07|0
1639577690000|2021-12-15 14:14:50|4030.63|4030.63|4030.98|4030.98|4030.98|4030.98|4030.63|4030.63|0
1639577760000|2021-12-15 14:16:00|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|4030.28|0
1639577780000|2021-12-15 14:16:20|4029.92|4029.92|4029.92|4029.92|4029.92|4029.92|4029.92|4029.92|0
1639577820000|2021-12-15 14:17:00|4030.8|4030.8|4030.98|4030.98|4030.98|4030.98|4030.8|4030.8|0
1639577830000|2021-12-15 14:17:10|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|4031.15|0
1639577840000|2021-12-15 14:17:20|4031.3|4031.3|4031.3|4031.3|4031.3|4031.3|4031.3|4031.3|0
1639577850000|2021-12-15 14:17:30|4031.65|4031.65|4032.18|4032.18|4032.18|4032.18|4031.65|4031.65|0
1639577860000|2021-12-15 14:17:40|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|0
1639577870000|2021-12-15 14:17:50|4032.35|4032.35|4032.35|4032.35|4032.35|4032.35|4032.35|4032.35|0
1639577910000|2021-12-15 14:18:30|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|0
1639578000000|2021-12-15 14:20:00|4032.33|4032.33|4033.68|4033.68|4033.68|4033.68|4032.33|4032.33|0
1639578040000|2021-12-15 14:20:40|4034.03|4034.03|4034.03|4034.03|4034.03|4034.03|4034.03|4034.03|0
1639578050000|2021-12-15 14:20:50|4033.91|4033.91|4033.89|4033.89|4033.91|4033.91|4033.56|4033.56|0
1639578060000|2021-12-15 14:21:00|4033.36|4033.36|4034.41|4034.41|4034.41|4034.41|4033.36|4033.36|0
1639578070000|2021-12-15 14:21:10|4034.59|4034.59|4034.59|4034.59|4034.59|4034.59|4034.59|4034.59|0
1639578100000|2021-12-15 14:21:40|4034.06|4034.06|4034.06|4034.06|4034.06|4034.06|4034.06|4034.06|0
1639578130000|2021-12-15 14:22:10|4033.94|4033.94|4033.94|4033.94|4033.94|4033.94|4033.94|4033.94|0
1639578240000|2021-12-15 14:24:00|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|0
1639578270000|2021-12-15 14:24:30|4032.74|4032.74|4032.74|4032.74|4032.74|4032.74|4032.74|4032.74|0
1639578300000|2021-12-15 14:25:00|4033.42|4033.42|4033.42|4033.42|4033.42|4033.42|4033.42|4033.42|0
1639578350000|2021-12-15 14:25:50|4033.24|4033.24|4033.24|4033.24|4033.24|4033.24|4033.24|4033.24|0
1639578370000|2021-12-15 14:26:10|4033.19|4033.19|4033.01|4033.01|4033.19|4033.19|4033.01|4033.01|0
1639578380000|2021-12-15 14:26:20|4032.66|4032.66|4032.84|4032.84|4032.84|4032.84|4032.66|4032.66|0
1639578390000|2021-12-15 14:26:30|4032.31|4032.31|4032.17|4032.17|4032.31|4032.31|4032.17|4032.17|0
1639578460000|2021-12-15 14:27:40|4031.84|4031.84|4031.99|4031.99|4031.99|4031.99|4031.5|4031.5|0
1639578490000|2021-12-15 14:28:10|4032.17|4032.17|4032.17|4032.17|4032.17|4032.17|4032.17|4032.17|0
1639578510000|2021-12-15 14:28:30|4032.52|4032.52|4033.39|4033.39|4033.39|4033.39|4032.52|4032.52|0
1639578520000|2021-12-15 14:28:40|4033.57|4033.57|4034.27|4034.27|4034.27|4034.27|4033.39|4033.39|0
1639578530000|2021-12-15 14:28:50|4034.09|4034.09|4034.25|4034.25|4034.25|4034.25|4034.09|4034.09|0
1639578540000|2021-12-15 14:29:00|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|0
1639578550000|2021-12-15 14:29:10|4033.8|4033.8|4034.15|4034.15|4034.15|4034.15|4033.8|4033.8|0
1639578590000|2021-12-15 14:29:50|4033.1|4033.1|4033.27|4033.27|4033.27|4033.27|4033.1|4033.1|0
1639578600000|2021-12-15 14:30:00|4032.74|4032.74|4033.77|4033.77|4033.95|4033.95|4032.74|4032.74|0
1639578610000|2021-12-15 14:30:10|4034.12|4034.12|4034.8|4034.8|4034.8|4034.8|4034.12|4034.12|0
1639578620000|2021-12-15 14:30:20|4034.45|4034.45|4033.42|4033.42|4034.45|4034.45|4033.42|4033.42|0
1639578630000|2021-12-15 14:30:30|4033.37|4033.37|4033.89|4033.89|4033.89|4033.89|4033.37|4033.37|0
1639578650000|2021-12-15 14:30:50|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|0
1639578660000|2021-12-15 14:31:00|4032.84|4032.84|4032.49|4032.49|4032.84|4032.84|4032.49|4032.49|0
1639578670000|2021-12-15 14:31:10|4032.32|4032.32|4031.79|4031.79|4032.32|4032.32|4031.79|4031.79|0
1639578680000|2021-12-15 14:31:20|4031.68|4031.68|4031.68|4031.68|4032.36|4032.36|4031.68|4031.68|0
1639578690000|2021-12-15 14:31:30|4031.33|4031.33|4031.21|4031.21|4031.33|4031.33|4031.16|4031.16|0
1639578700000|2021-12-15 14:31:40|4031.56|4031.56|4031.91|4031.91|4031.91|4031.91|4031.56|4031.56|0
1639578710000|2021-12-15 14:31:50|4032.26|4032.26|4030.86|4030.86|4032.26|4032.26|4030.86|4030.86|0
1639578720000|2021-12-15 14:32:00|4030.18|4030.18|4029.66|4029.66|4030.18|4030.18|4029.31|4029.31|0
1639578730000|2021-12-15 14:32:10|4029.51|4029.51|4029.37|4029.37|4029.51|4029.51|4028.5|4028.5|0
1639578760000|2021-12-15 14:32:40|4029.48|4029.48|4029.43|4029.43|4029.48|4029.48|4029.43|4029.43|0
1639578770000|2021-12-15 14:32:50|4028.55|4028.55|4026.52|4026.52|4028.55|4028.55|4026.52|4026.52|0
1639578780000|2021-12-15 14:33:00|4026.17|4026.17|4025.82|4025.82|4026.35|4026.35|4025.82|4025.82|0
1639578790000|2021-12-15 14:33:10|4025.65|4025.65|4027.01|4027.01|4027.01|4027.01|4025.65|4025.65|0
1639578800000|2021-12-15 14:33:20|4027.69|4027.69|4028.21|4028.21|4028.21|4028.21|4027.54|4027.54|0
1639578820000|2021-12-15 14:33:40|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|0
1639578830000|2021-12-15 14:33:50|4027.69|4027.69|4027.74|4027.74|4027.74|4027.74|4027.69|4027.69|0
1639578840000|2021-12-15 14:34:00|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|4027.39|0
1639578850000|2021-12-15 14:34:10|4026.71|4026.71|4026.19|4026.19|4026.71|4026.71|4026.19|4026.19|0
1639578880000|2021-12-15 14:34:40|4025.66|4025.66|4024.41|4024.41|4026.34|4026.34|4024.41|4024.41|0
1639578900000|2021-12-15 14:35:00|4025.08|4025.08|4024.97|4024.97|4025.08|4025.08|4024.97|4024.97|0
1639578910000|2021-12-15 14:35:10|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|4024.91|0
1639578920000|2021-12-15 14:35:20|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|0
1639578930000|2021-12-15 14:35:30|4025.09|4025.09|4025.61|4025.61|4025.61|4025.61|4025.09|4025.09|0
1639578940000|2021-12-15 14:35:40|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|0
1639578960000|2021-12-15 14:36:00|4026.46|4026.46|4027.17|4027.17|4027.17|4027.17|4026.46|4026.46|0
1639578970000|2021-12-15 14:36:10|4026.46|4026.46|4026.33|4026.33|4026.46|4026.46|4025.45|4025.45|0
1639578980000|2021-12-15 14:36:20|4025.65|4025.65|4025.65|4025.65|4025.65|4025.65|4025.65|4025.65|0
1639579000000|2021-12-15 14:36:40|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|0
1639579020000|2021-12-15 14:37:00|4024.78|4024.78|4024.66|4024.66|4024.78|4024.78|4024.66|4024.66|0
1639579030000|2021-12-15 14:37:10|4024.48|4024.48|4025.01|4025.01|4025.01|4025.01|4024.48|4024.48|0
1639579040000|2021-12-15 14:37:20|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|0
1639579050000|2021-12-15 14:37:30|4024.63|4024.63|4023.95|4023.95|4024.63|4024.63|4023.95|4023.95|0
1639579070000|2021-12-15 14:37:50|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|0
1639579080000|2021-12-15 14:38:00|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|0
1639579120000|2021-12-15 14:38:40|4022.75|4022.75|4024.95|4024.95|4024.95|4024.95|4022.75|4022.75|0
1639579130000|2021-12-15 14:38:50|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|0
1639579140000|2021-12-15 14:39:00|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|0
1639579150000|2021-12-15 14:39:10|4023.4|4023.4|4022.05|4022.05|4023.4|4023.4|4022.05|4022.05|0
1639579160000|2021-12-15 14:39:20|4021.88|4021.88|4021.88|4021.88|4021.88|4021.88|4021.88|4021.88|0
1639579170000|2021-12-15 14:39:30|4022.23|4022.23|4022.23|4022.23|4022.23|4022.23|4022.23|4022.23|0
1639579180000|2021-12-15 14:39:40|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|4022.05|0
1639579200000|2021-12-15 14:40:00|4021|4021|4021|4021|4021|4021|4021|4021|0
1639579210000|2021-12-15 14:40:10|4022.35|4022.35|4023.58|4023.58|4023.58|4023.58|4022.35|4022.35|0
1639579240000|2021-12-15 14:40:40|4023.41|4023.41|4023.25|4023.25|4023.41|4023.41|4023.25|4023.25|0
1639579260000|2021-12-15 14:41:00|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|4024.48|0
1639579270000|2021-12-15 14:41:10|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|0
1639579290000|2021-12-15 14:41:30|4023.78|4023.78|4023.1|4023.1|4023.78|4023.78|4023.1|4023.1|0
1639579300000|2021-12-15 14:41:40|4022.75|4022.75|4022.75|4022.75|4022.75|4022.75|4022.75|4022.75|0
1639579350000|2021-12-15 14:42:30|4022.4|4022.4|4022.4|4022.4|4022.4|4022.4|4022.4|4022.4|0
1639579380000|2021-12-15 14:43:00|4021.72|4021.72|4022.4|4022.4|4022.4|4022.4|4021.72|4021.72|0
1639579390000|2021-12-15 14:43:10|4021.72|4021.72|4021.05|4021.05|4021.72|4021.72|4021.05|4021.05|0
1639579400000|2021-12-15 14:43:20|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|0
1639579410000|2021-12-15 14:43:30|4022.23|4022.23|4022.23|4022.23|4022.23|4022.23|4022.23|4022.23|0
1639579430000|2021-12-15 14:43:50|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|0
1639579440000|2021-12-15 14:44:00|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|4020.67|0
1639579470000|2021-12-15 14:44:30|4020.73|4020.73|4020.78|4020.78|4020.78|4020.78|4020.73|4020.73|0
1639579480000|2021-12-15 14:44:40|4021.45|4021.45|4021.45|4021.45|4021.45|4021.45|4021.45|4021.45|0
1639579490000|2021-12-15 14:44:50|4020.78|4020.78|4021.28|4021.28|4021.28|4021.28|4020.6|4020.6|0
1639579510000|2021-12-15 14:45:10|4020.6|4020.6|4020.6|4020.6|4020.6|4020.6|4020.6|4020.6|0
1639579520000|2021-12-15 14:45:20|4020.46|4020.46|4020.46|4020.46|4020.46|4020.46|4020.46|4020.46|0
1639579540000|2021-12-15 14:45:40|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|4020.4|0
1639579550000|2021-12-15 14:45:50|4021.08|4021.08|4022.43|4022.43|4022.43|4022.43|4021.08|4021.08|0
1639579560000|2021-12-15 14:46:00|4021.76|4021.76|4021.55|4021.55|4021.9|4021.9|4021.23|4021.23|0
1639579570000|2021-12-15 14:46:10|4022.08|4022.08|4022.08|4022.08|4022.08|4022.08|4022.08|4022.08|0
1639579580000|2021-12-15 14:46:20|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|4021.55|0
1639579590000|2021-12-15 14:46:30|4022.08|4022.08|4022.08|4022.08|4022.08|4022.08|4022.08|4022.08|0
1639579630000|2021-12-15 14:47:10|4022.13|4022.13|4022.19|4022.19|4022.19|4022.19|4022.13|4022.13|0
1639579650000|2021-12-15 14:47:30|4021.48|4021.48|4021.13|4021.13|4021.48|4021.48|4021.13|4021.13|0
1639579660000|2021-12-15 14:47:40|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|4021.02|0
1639579670000|2021-12-15 14:47:50|4020.84|4020.84|4021.19|4021.19|4021.19|4021.19|4020.49|4020.49|0
1639579680000|2021-12-15 14:48:00|4021.37|4021.37|4021.19|4021.19|4021.37|4021.37|4021.19|4021.19|0
1639579690000|2021-12-15 14:48:10|4021.54|4021.54|4021.37|4021.37|4021.72|4021.72|4021.37|4021.37|0
1639579740000|2021-12-15 14:49:00|4020.14|4020.14|4020.14|4020.14|4020.14|4020.14|4019.46|4019.46|0
1639579760000|2021-12-15 14:49:20|4019.46|4019.46|4019.99|4019.99|4019.99|4019.99|4019.46|4019.46|0
1639579780000|2021-12-15 14:49:40|4020.66|4020.66|4020.66|4020.66|4020.66|4020.66|4019.99|4019.99|0
1639579790000|2021-12-15 14:49:50|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|4019.99|0
1639579800000|2021-12-15 14:50:00|4020.14|4020.14|4019.46|4019.46|4020.14|4020.14|4019.46|4019.46|0
1639579820000|2021-12-15 14:50:20|4019.81|4019.81|4017.88|4017.88|4019.81|4019.81|4017.88|4017.88|0
1639579850000|2021-12-15 14:50:50|4017.21|4017.21|4016.53|4016.53|4017.21|4017.21|4016.53|4016.53|0
1639579860000|2021-12-15 14:51:00|4015.86|4015.86|4014.33|4014.33|4015.86|4015.86|4014.33|4014.33|0
1639579870000|2021-12-15 14:51:10|4015|4015|4015|4015|4015|4015|4015|4015|0
1639579890000|2021-12-15 14:51:30|4015.7|4015.7|4015.88|4015.88|4015.88|4015.88|4014.65|4014.65|0
1639579900000|2021-12-15 14:51:40|4014.48|4014.48|4014.48|4014.48|4014.48|4014.48|4014.48|4014.48|0
1639579920000|2021-12-15 14:52:00|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|4013.8|0
1639579930000|2021-12-15 14:52:10|4014.48|4014.48|4015.33|4015.33|4015.85|4015.85|4014.48|4014.48|0
1639579940000|2021-12-15 14:52:20|4016|4016|4015.13|4015.13|4016|4016|4015.13|4015.13|0
1639579950000|2021-12-15 14:52:30|4015.48|4015.48|4015.13|4015.13|4015.48|4015.48|4015.13|4015.13|0
1639579960000|2021-12-15 14:52:40|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|0
1639579970000|2021-12-15 14:52:50|4015.12|4015.12|4011.28|4011.28|4015.12|4015.12|4011.28|4011.28|0
1639579980000|2021-12-15 14:53:00|4011.11|4011.11|4009.73|4009.73|4011.11|4011.11|4009.67|4009.67|0
1639579990000|2021-12-15 14:53:10|4009.61|4009.61|4010.87|4010.87|4010.99|4010.99|4009.61|4009.61|0
1639580000000|2021-12-15 14:53:20|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.22|4011.22|0
1639580010000|2021-12-15 14:53:30|4011.75|4011.75|4012.1|4012.1|4012.1|4012.1|4011.75|4011.75|0
1639580040000|2021-12-15 14:54:00|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|4011.42|0
1639580050000|2021-12-15 14:54:10|4011.66|4011.66|4012.36|4012.36|4012.36|4012.36|4011.66|4011.66|0
1639580070000|2021-12-15 14:54:30|4013.03|4013.03|4013.03|4013.03|4013.03|4013.03|4013.03|4013.03|0
1639580080000|2021-12-15 14:54:40|4013.39|4013.39|4013.67|4013.67|4013.67|4013.67|4013.39|4013.39|0
1639580090000|2021-12-15 14:54:50|4013.77|4013.77|4013.82|4013.82|4013.82|4013.82|4013.77|4013.77|0
1639580100000|2021-12-15 14:55:00|4014.5|4014.5|4013.82|4013.82|4014.5|4014.5|4013.82|4013.82|0
1639580110000|2021-12-15 14:55:10|4014.35|4014.35|4014.35|4014.35|4014.35|4014.35|4014.35|4014.35|0
1639580140000|2021-12-15 14:55:40|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|0
1639580150000|2021-12-15 14:55:50|4014|4014|4014|4014|4014|4014|4014|4014|0
1639580170000|2021-12-15 14:56:10|4013.82|4013.82|4012.71|4012.71|4013.82|4013.82|4012.65|4012.65|0
1639580190000|2021-12-15 14:56:30|4012.87|4012.87|4012.87|4012.87|4012.87|4012.87|4012.87|4012.87|0
1639580220000|2021-12-15 14:57:00|4012.92|4012.92|4013.27|4013.27|4013.27|4013.27|4012.75|4012.75|0
1639580230000|2021-12-15 14:57:10|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|4013.22|0
1639580250000|2021-12-15 14:57:30|4013.27|4013.27|4013.27|4013.27|4013.42|4013.42|4013.27|4013.27|0
1639580260000|2021-12-15 14:57:40|4012.75|4012.75|4013.1|4013.1|4013.1|4013.1|4012.75|4012.75|0
1639580280000|2021-12-15 14:58:00|4013.98|4013.98|4014.5|4014.5|4014.5|4014.5|4013.98|4013.98|0
1639580290000|2021-12-15 14:58:10|4013.98|4013.98|4013.98|4013.98|4013.98|4013.98|4013.98|4013.98|0
1639580310000|2021-12-15 14:58:30|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|0
1639580330000|2021-12-15 14:58:50|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|0
1639580360000|2021-12-15 14:59:20|4013.31|4013.31|4012.66|4012.66|4013.31|4013.31|4012.66|4012.66|0
1639580370000|2021-12-15 14:59:30|4013.36|4013.36|4014.42|4014.42|4014.42|4014.42|4013.36|4013.36|0
1639580380000|2021-12-15 14:59:40|4014.59|4014.59|4013.21|4013.21|4014.59|4014.59|4013.21|4013.21|0
1639580390000|2021-12-15 14:59:50|4013.89|4013.89|4013.89|4013.89|4013.89|4013.89|4013.89|4013.89|0
1639580400000|2021-12-15 15:00:00|4014|4014|4016.28|4016.28|4016.28|4016.28|4014|4014|0
1639580410000|2021-12-15 15:00:10|4016.44|4016.44|4014.18|4014.18|4016.96|4016.96|4014.18|4014.18|0
1639580420000|2021-12-15 15:00:20|4014.01|4014.01|4014.01|4014.01|4014.01|4014.01|4014.01|4014.01|0
1639580430000|2021-12-15 15:00:30|4015.06|4015.06|4014.39|4014.39|4015.59|4015.59|4014.39|4014.39|0
1639580450000|2021-12-15 15:00:50|4015.09|4015.09|4016.64|4016.64|4016.64|4016.64|4015.09|4015.09|0
1639580460000|2021-12-15 15:01:00|4016.8|4016.8|4017.15|4017.15|4017.15|4017.15|4016.8|4016.8|0
1639580470000|2021-12-15 15:01:10|4016.98|4016.98|4017.65|4017.65|4017.65|4017.65|4016.98|4016.98|0
1639580480000|2021-12-15 15:01:20|4017.81|4017.81|4018.69|4018.69|4018.69|4018.69|4017.81|4017.81|0
1639580500000|2021-12-15 15:01:40|4018.16|4018.16|4017.29|4017.29|4018.16|4018.16|4017.29|4017.29|0
1639580520000|2021-12-15 15:02:00|4017.45|4017.45|4017.61|4017.61|4017.61|4017.61|4017.45|4017.45|0
1639580530000|2021-12-15 15:02:10|4017.4|4017.4|4014.65|4014.65|4017.4|4017.4|4014.65|4014.65|0
1639580540000|2021-12-15 15:02:20|4014.76|4014.76|4014.94|4014.94|4014.94|4014.94|4014.06|4014.06|0
1639580560000|2021-12-15 15:02:40|4015.27|4015.27|4014.39|4014.39|4015.27|4015.27|4014.39|4014.39|0
1639580570000|2021-12-15 15:02:50|4014.92|4014.92|4015.21|4015.21|4015.21|4015.21|4014.92|4014.92|0
1639580590000|2021-12-15 15:03:10|4015.73|4015.73|4015.38|4015.38|4015.73|4015.73|4015.38|4015.38|0
1639580600000|2021-12-15 15:03:20|4014.51|4014.51|4014.33|4014.33|4014.51|4014.51|4014.33|4014.33|0
1639580610000|2021-12-15 15:03:30|4014.86|4014.86|4015.21|4015.21|4015.21|4015.21|4014.86|4014.86|0
1639580620000|2021-12-15 15:03:40|4016.56|4016.56|4016.56|4016.56|4017.24|4017.24|4015.88|4015.88|0
1639580630000|2021-12-15 15:03:50|4016.38|4016.38|4017.74|4017.74|4017.74|4017.74|4016.38|4016.38|0
1639580640000|2021-12-15 15:04:00|4017.91|4017.91|4017.74|4017.74|4017.91|4017.91|4017.74|4017.74|0
1639580680000|2021-12-15 15:04:40|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|4017.06|0
1639580690000|2021-12-15 15:04:50|4018.11|4018.11|4018.11|4018.11|4018.11|4018.11|4018.11|4018.11|0
1639580720000|2021-12-15 15:05:20|4017.44|4017.44|4017.44|4017.44|4017.44|4017.44|4017.44|4017.44|0
1639580740000|2021-12-15 15:05:40|4017.61|4017.61|4017.91|4017.91|4017.91|4017.91|4017.61|4017.61|0
1639580750000|2021-12-15 15:05:50|4017.21|4017.21|4018.08|4018.08|4018.08|4018.08|4017.21|4017.21|0
1639580760000|2021-12-15 15:06:00|4016.73|4016.73|4016.73|4016.73|4016.73|4016.73|4016.73|4016.73|0
1639580770000|2021-12-15 15:06:10|4017.08|4017.08|4017.26|4017.26|4017.26|4017.26|4017.08|4017.08|0
1639580800000|2021-12-15 15:06:40|4017.08|4017.08|4017.08|4017.08|4017.08|4017.08|4017.08|4017.08|0
1639580810000|2021-12-15 15:06:50|4016.41|4016.41|4016.26|4016.26|4016.41|4016.41|4016.26|4016.26|0
1639580820000|2021-12-15 15:07:00|4016.31|4016.31|4016.14|4016.14|4016.31|4016.31|4016.14|4016.14|0
1639580830000|2021-12-15 15:07:10|4015.79|4015.79|4015.61|4015.61|4015.79|4015.79|4015.61|4015.61|0
1639580840000|2021-12-15 15:07:20|4015.26|4015.26|4015.26|4015.26|4015.26|4015.26|4015.26|4015.26|0
1639580850000|2021-12-15 15:07:30|4015.61|4015.61|4015.43|4015.43|4015.61|4015.61|4015.43|4015.43|0
1639580860000|2021-12-15 15:07:40|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|4015.61|0
1639580870000|2021-12-15 15:07:50|4015.46|4015.46|4015.46|4015.46|4015.46|4015.46|4015.46|4015.46|0
1639580900000|2021-12-15 15:08:20|4015.29|4015.29|4015.29|4015.29|4015.29|4015.29|4015.29|4015.29|0
1639580910000|2021-12-15 15:08:30|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|0
1639580920000|2021-12-15 15:08:40|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|4015.64|0
1639580930000|2021-12-15 15:08:50|4015.99|4015.99|4015.99|4015.99|4015.99|4015.99|4015.99|4015.99|0
1639580940000|2021-12-15 15:09:00|4015.46|4015.46|4015.46|4015.46|4015.46|4015.46|4015.46|4015.46|0
1639580950000|2021-12-15 15:09:10|4014.79|4014.79|4014.61|4014.61|4014.79|4014.79|4014.61|4014.61|0
1639580970000|2021-12-15 15:09:30|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|0
1639581000000|2021-12-15 15:10:00|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|4014.61|0
1639581030000|2021-12-15 15:10:30|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|0
1639581050000|2021-12-15 15:10:50|4012.86|4012.86|4012.86|4012.86|4012.86|4012.86|4012.86|4012.86|0
1639581080000|2021-12-15 15:11:20|4012.33|4012.33|4012.33|4012.33|4012.33|4012.33|4012.33|4012.33|0
1639581090000|2021-12-15 15:11:30|4012.23|4012.23|4011.47|4011.47|4012.23|4012.23|4011.47|4011.47|0
1639581100000|2021-12-15 15:11:40|4011.42|4011.42|4011.02|4011.02|4012.07|4012.07|4011.02|4011.02|0
1639581120000|2021-12-15 15:12:00|4011.54|4011.54|4011.89|4011.89|4011.89|4011.89|4011.54|4011.54|0
1639581130000|2021-12-15 15:12:10|4011.79|4011.79|4011.11|4011.11|4011.79|4011.79|4011.11|4011.11|0
1639581150000|2021-12-15 15:12:30|4010.94|4010.94|4011.29|4011.29|4011.29|4011.29|4010.94|4010.94|0
1639581170000|2021-12-15 15:12:50|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|4011.11|0
1639581200000|2021-12-15 15:13:20|4010.76|4010.76|4009.83|4009.83|4010.76|4010.76|4009.83|4009.83|0
1639581220000|2021-12-15 15:13:40|4009.3|4009.3|4009.3|4009.3|4009.3|4009.3|4009.3|4009.3|0
1639581240000|2021-12-15 15:14:00|4008.95|4008.95|4007.65|4007.65|4008.95|4008.95|4007.65|4007.65|0
1639581290000|2021-12-15 15:14:50|4006.95|4006.95|4006.08|4006.08|4006.95|4006.95|4006.08|4006.08|0
1639581300000|2021-12-15 15:15:00|4006.13|4006.13|4006.46|4006.46|4006.46|4006.46|4006.13|4006.13|0
1639581310000|2021-12-15 15:15:10|4005.93|4005.93|4005.58|4005.58|4005.93|4005.93|4005.58|4005.58|0
1639581330000|2021-12-15 15:15:30|4005.23|4005.23|4005.23|4005.23|4005.23|4005.23|4005.23|4005.23|0
1639581340000|2021-12-15 15:15:40|4004.88|4004.88|4004.98|4004.98|4004.98|4004.98|4004.88|4004.88|0
1639581350000|2021-12-15 15:15:50|4004.93|4004.93|4004.4|4004.4|4004.93|4004.93|4004.4|4004.4|0
1639581360000|2021-12-15 15:16:00|4004.55|4004.55|4003.73|4003.73|4004.55|4004.55|4003.73|4003.73|0
1639581370000|2021-12-15 15:16:10|4003.55|4003.55|4004.25|4004.25|4004.78|4004.78|4003.55|4003.55|0
1639581390000|2021-12-15 15:16:30|4004.2|4004.2|4002.85|4002.85|4004.2|4004.2|4002.85|4002.85|0
1639581420000|2021-12-15 15:17:00|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|4002.5|0
1639581430000|2021-12-15 15:17:10|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|0
1639581450000|2021-12-15 15:17:30|4000.62|4000.62|4002.88|4002.88|4002.88|4002.88|4000.62|4000.62|0
1639581460000|2021-12-15 15:17:40|4004.23|4004.23|4003.55|4003.55|4004.23|4004.23|4003.55|4003.55|0
1639581470000|2021-12-15 15:17:50|4004.08|4004.08|4003.38|4003.38|4004.08|4004.08|4003.38|4003.38|0
1639581480000|2021-12-15 15:18:00|4003.9|4003.9|4003.9|4003.9|4003.9|4003.9|4003.9|4003.9|0
1639581490000|2021-12-15 15:18:10|4004.58|4004.58|4004.58|4004.58|4004.58|4004.58|4004.58|4004.58|0
1639581500000|2021-12-15 15:18:20|4005.42|4005.42|4004.74|4004.74|4005.42|4005.42|4004.74|4004.74|0
1639581510000|2021-12-15 15:18:30|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|0
1639581520000|2021-12-15 15:18:40|4004.72|4004.72|4004.72|4004.72|4004.72|4004.72|4004.04|4004.04|0
1639581540000|2021-12-15 15:19:00|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|0
1639581570000|2021-12-15 15:19:30|4005.07|4005.07|4005.59|4005.59|4005.59|4005.59|4005.07|4005.07|0
1639581590000|2021-12-15 15:19:50|4005.77|4005.77|4006.12|4006.12|4006.12|4006.12|4005.77|4005.77|0
1639581630000|2021-12-15 15:20:30|4005.94|4005.94|4005.94|4005.94|4005.94|4005.94|4005.94|4005.94|0
1639581650000|2021-12-15 15:20:50|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|4005.59|0
1639581660000|2021-12-15 15:21:00|4006.12|4006.12|4006.29|4006.29|4006.29|4006.29|4006.12|4006.12|0
1639581670000|2021-12-15 15:21:10|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|4006.29|4006.29|0
1639581690000|2021-12-15 15:21:30|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|0
1639581740000|2021-12-15 15:22:20|4005.39|4005.39|4005.39|4005.39|4005.39|4005.39|4005.39|4005.39|0
1639581760000|2021-12-15 15:22:40|4004.71|4004.71|4004.71|4004.71|4004.71|4004.71|4004.71|4004.71|0
1639581780000|2021-12-15 15:23:00|4005.94|4005.94|4006.12|4006.12|4006.12|4006.12|4005.94|4005.94|0
1639581790000|2021-12-15 15:23:10|4005.77|4005.77|4005.77|4005.77|4005.77|4005.77|4005.77|4005.77|0
1639581830000|2021-12-15 15:23:50|4006.12|4006.12|4006.12|4006.12|4006.12|4006.12|4006.12|4006.12|0
1639581850000|2021-12-15 15:24:10|4005.95|4005.95|4005.6|4005.6|4005.95|4005.95|4005.6|4005.6|0
1639581880000|2021-12-15 15:24:40|4006.3|4006.3|4005.95|4005.95|4006.3|4006.3|4005.95|4005.95|0
1639581890000|2021-12-15 15:24:50|4005.78|4005.78|4005.78|4005.78|4005.78|4005.78|4005.78|4005.78|0
1639581900000|2021-12-15 15:25:00|4005.25|4005.25|4004.91|4004.91|4005.25|4005.25|4004.68|4004.68|0
1639581910000|2021-12-15 15:25:10|4005.09|4005.09|4004.97|4004.97|4005.09|4005.09|4004.97|4004.97|0
1639581920000|2021-12-15 15:25:20|4004.29|4004.29|4003.38|4003.38|4004.29|4004.29|4003.38|4003.38|0
1639581930000|2021-12-15 15:25:30|4002.51|4002.51|4002.33|4002.33|4002.51|4002.51|4002.33|4002.33|0
1639581940000|2021-12-15 15:25:40|4002.92|4002.92|4002.68|4002.68|4002.92|4002.92|4002.68|4002.68|0
1639581950000|2021-12-15 15:25:50|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|4001.33|0
1639581960000|2021-12-15 15:26:00|4002.01|4002.01|4001.33|4001.33|4002.01|4002.01|4001.33|4001.33|0
1639582000000|2021-12-15 15:26:40|4000.45|4000.45|4000.31|4000.31|4000.45|4000.45|4000.31|4000.31|0
1639582010000|2021-12-15 15:26:50|3999.63|3999.63|3999.63|3999.63|3999.63|3999.63|3999.63|3999.63|0
1639582020000|2021-12-15 15:27:00|3999.98|3999.98|4000.67|4000.67|4002.01|4002.01|3999.98|3999.98|0
1639582030000|2021-12-15 15:27:10|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|4000.83|0
1639582050000|2021-12-15 15:27:30|4000.48|4000.48|4000.31|4000.31|4000.48|4000.48|4000.31|4000.31|0
1639582060000|2021-12-15 15:27:40|4000.98|4000.98|4000.98|4000.98|4001.66|4001.66|4000.98|4000.98|0
1639582080000|2021-12-15 15:28:00|4001.16|4001.16|4001.66|4001.66|4001.83|4001.83|4001.13|4001.13|0
1639582100000|2021-12-15 15:28:20|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|4001.5|0
1639582110000|2021-12-15 15:28:30|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|4001.44|0
1639582140000|2021-12-15 15:29:00|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|0
1639582160000|2021-12-15 15:29:20|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|4001.97|0
1639582170000|2021-12-15 15:29:30|4002.12|4002.12|4001.66|4001.66|4002.12|4002.12|4001.66|4001.66|0
1639582180000|2021-12-15 15:29:40|4000.61|4000.61|4000.95|4000.95|4000.95|4000.95|4000.61|4000.61|0
1639582200000|2021-12-15 15:30:00|4001|4001|4001.58|4001.58|4001.58|4001.58|4001|4001|0
1639582210000|2021-12-15 15:30:10|4000.52|4000.52|4000.52|4000.52|4000.52|4000.52|4000.52|4000.52|0
1639582220000|2021-12-15 15:30:20|4000.35|4000.35|4000.35|4000.35|4000.35|4000.35|4000.35|4000.35|0
1639582230000|2021-12-15 15:30:30|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|0
1639582240000|2021-12-15 15:30:40|4000.02|4000.02|4000.02|4000.02|4000.02|4000.02|4000.02|4000.02|0
1639582260000|2021-12-15 15:31:00|4000.14|4000.14|4000.02|4000.02|4000.14|4000.14|4000.02|4000.02|0
1639582280000|2021-12-15 15:31:20|4000.2|4000.2|4000.09|4000.09|4000.2|4000.2|4000.09|4000.09|0
1639582300000|2021-12-15 15:31:40|3999.8|3999.8|3999.8|3999.8|3999.8|3999.8|3999.8|3999.8|0
1639582310000|2021-12-15 15:31:50|4000.48|4000.48|3999.8|3999.8|4000.48|4000.48|3999.8|3999.8|0
1639582320000|2021-12-15 15:32:00|3999.45|3999.45|3999.1|3999.1|3999.45|3999.45|3999.1|3999.1|0
1639582340000|2021-12-15 15:32:20|3999.45|3999.45|4000.13|4000.13|4000.13|4000.13|3999.45|3999.45|0
1639582390000|2021-12-15 15:33:10|3999.78|3999.78|3999.78|3999.78|3999.78|3999.78|3999.78|3999.78|0
1639582400000|2021-12-15 15:33:20|3999.6|3999.6|3999.37|3999.37|3999.6|3999.6|3999.37|3999.37|0
1639582410000|2021-12-15 15:33:30|3999.32|3999.32|3998.81|3998.81|3999.32|3999.32|3998.81|3998.81|0
1639582430000|2021-12-15 15:33:50|3998.46|3998.46|3999.51|3999.51|3999.51|3999.51|3998.46|3998.46|0
1639582440000|2021-12-15 15:34:00|4000.19|4000.19|4000.19|4000.19|4000.19|4000.19|4000.19|4000.19|0
1639582450000|2021-12-15 15:34:10|4000.54|4000.54|4001.57|4001.57|4001.57|4001.57|4000.54|4000.54|0
1639582460000|2021-12-15 15:34:20|4001.4|4001.4|4001.4|4001.4|4001.4|4001.4|4001.4|4001.4|0
1639582470000|2021-12-15 15:34:30|4001.55|4001.55|4002.08|4002.08|4002.08|4002.08|4001.4|4001.4|0
1639582480000|2021-12-15 15:34:40|4001.9|4001.9|4001.9|4001.9|4001.9|4001.9|4001.9|4001.9|0
1639582490000|2021-12-15 15:34:50|4001.76|4001.76|4002.08|4002.08|4002.37|4002.37|4001.76|4001.76|0
1639582500000|2021-12-15 15:35:00|4002.25|4002.25|4002.93|4002.93|4002.93|4002.93|4002.25|4002.25|0
1639582510000|2021-12-15 15:35:10|4002.75|4002.75|4002.4|4002.4|4002.75|4002.75|4002.4|4002.4|0
1639582520000|2021-12-15 15:35:20|4002.75|4002.75|4003.81|4003.81|4003.81|4003.81|4002.75|4002.75|0
1639582530000|2021-12-15 15:35:30|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|4003.46|0
1639582550000|2021-12-15 15:35:50|4004.13|4004.13|4004.13|4004.13|4004.13|4004.13|4004.13|4004.13|0
1639582560000|2021-12-15 15:36:00|4003.57|4003.57|4004.25|4004.25|4004.25|4004.25|4003.57|4003.57|0
1639582570000|2021-12-15 15:36:10|4004.57|4004.57|4005.15|4005.15|4005.25|4005.25|4004.57|4004.57|0
1639582590000|2021-12-15 15:36:30|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|4004.97|0
1639582610000|2021-12-15 15:36:50|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|0
1639582620000|2021-12-15 15:37:00|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|0
1639582630000|2021-12-15 15:37:10|4005.44|4005.44|4006.32|4006.32|4007|4007|4005.44|4005.44|0
1639582650000|2021-12-15 15:37:30|4006.16|4006.16|4006.29|4006.29|4007.67|4007.67|4006.16|4006.16|0
1639582670000|2021-12-15 15:37:50|4006.19|4006.19|4006.19|4006.19|4006.19|4006.19|4006.19|4006.19|0
1639582680000|2021-12-15 15:38:00|4006.72|4006.72|4006.72|4006.72|4006.72|4006.72|4006.72|4006.72|0
1639582690000|2021-12-15 15:38:10|4006.36|4006.36|4006.36|4006.36|4006.36|4006.36|4006.36|4006.36|0
1639582700000|2021-12-15 15:38:20|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|4006.54|0
1639582710000|2021-12-15 15:38:30|4005.66|4005.66|4005.31|4005.31|4005.66|4005.66|4005.31|4005.31|0
1639582720000|2021-12-15 15:38:40|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|4004.79|0
1639582730000|2021-12-15 15:38:50|4004.47|4004.47|4004.42|4004.42|4004.47|4004.47|4004.42|4004.42|0
1639582740000|2021-12-15 15:39:00|4004.59|4004.59|4006.13|4006.13|4006.13|4006.13|4004.59|4004.59|0
1639582750000|2021-12-15 15:39:10|4006.25|4006.25|4006.6|4006.6|4006.6|4006.6|4006.25|4006.25|0
1639582770000|2021-12-15 15:39:30|4006.95|4006.95|4007.13|4007.13|4007.13|4007.13|4006.95|4006.95|0
1639582780000|2021-12-15 15:39:40|4007.23|4007.23|4007.23|4007.23|4007.23|4007.23|4007.23|4007.23|0
1639582800000|2021-12-15 15:40:00|4007.29|4007.29|4007.29|4007.29|4007.29|4007.29|4007.29|4007.29|0
1639582810000|2021-12-15 15:40:10|4007.52|4007.52|4007.7|4007.7|4007.7|4007.7|4007.52|4007.52|0
1639582830000|2021-12-15 15:40:30|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|0
1639582840000|2021-12-15 15:40:40|4008.03|4008.03|4009.44|4009.44|4009.44|4009.44|4008.03|4008.03|0
1639582860000|2021-12-15 15:41:00|4011.46|4011.46|4011.99|4011.99|4011.99|4011.99|4011.46|4011.46|0
1639582870000|2021-12-15 15:41:10|4011.64|4011.64|4011.48|4011.48|4011.64|4011.64|4011.48|4011.48|0
1639582890000|2021-12-15 15:41:30|4011.3|4011.3|4011.3|4011.3|4011.3|4011.3|4011.3|4011.3|0
1639582900000|2021-12-15 15:41:40|4011.13|4011.13|4010.8|4010.8|4011.13|4011.13|4010.45|4010.45|0
1639582910000|2021-12-15 15:41:50|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|4010.98|0
1639582920000|2021-12-15 15:42:00|4011.65|4011.65|4011.65|4011.65|4011.65|4011.65|4011.65|4011.65|0
1639582930000|2021-12-15 15:42:10|4012|4012|4012.15|4012.15|4012.3|4012.3|4012|4012|0
1639582940000|2021-12-15 15:42:20|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|4012.3|0
1639582950000|2021-12-15 15:42:30|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|4012.65|0
1639582960000|2021-12-15 15:42:40|4012.79|4012.79|4012.94|4012.94|4012.94|4012.94|4012.79|4012.79|0
1639582970000|2021-12-15 15:42:50|4012.77|4012.77|4012.77|4012.77|4012.77|4012.77|4012.77|4012.77|0
1639582980000|2021-12-15 15:43:00|4012.42|4012.42|4011.71|4011.71|4012.77|4012.77|4011.71|4011.71|0
1639582990000|2021-12-15 15:43:10|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|0
1639583010000|2021-12-15 15:43:30|4011.71|4011.71|4012.42|4012.42|4012.42|4012.42|4011.71|4011.71|0
1639583030000|2021-12-15 15:43:50|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|4012.07|0
1639583040000|2021-12-15 15:44:00|4011.96|4011.96|4011.96|4011.96|4011.96|4011.96|4011.96|4011.96|0
1639583050000|2021-12-15 15:44:10|4012.49|4012.49|4013.01|4013.01|4013.01|4013.01|4012.49|4012.49|0
1639583060000|2021-12-15 15:44:20|4012.49|4012.49|4012.49|4012.49|4012.49|4012.49|4012.49|4012.49|0
1639583080000|2021-12-15 15:44:40|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|4012.64|0
1639583090000|2021-12-15 15:44:50|4011.29|4011.29|4010.77|4010.77|4011.29|4011.29|4010.77|4010.77|0
1639583100000|2021-12-15 15:45:00|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|4010.42|0
1639583110000|2021-12-15 15:45:10|4010.36|4010.36|4010.47|4010.47|4010.47|4010.47|4010.36|4010.36|0
1639583170000|2021-12-15 15:46:10|4010.12|4010.12|4010.07|4010.07|4010.12|4010.12|4010.07|4010.07|0
1639583220000|2021-12-15 15:47:00|4009.95|4009.95|4008.6|4008.6|4009.95|4009.95|4008.6|4008.6|0
1639583230000|2021-12-15 15:47:10|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|4008.95|0
1639583240000|2021-12-15 15:47:20|4008.28|4008.28|4008.13|4008.13|4008.28|4008.28|4008.13|4008.13|0
1639583270000|2021-12-15 15:47:50|4007.43|4007.43|4007.43|4007.43|4007.43|4007.43|4007.43|4007.43|0
1639583290000|2021-12-15 15:48:10|4007.78|4007.78|4008.48|4008.48|4008.48|4008.48|4007.78|4007.78|0
1639583300000|2021-12-15 15:48:20|4008.33|4008.33|4008.19|4008.19|4008.33|4008.33|4008.19|4008.19|0
1639583310000|2021-12-15 15:48:30|4007.51|4007.51|4006.81|4006.81|4007.51|4007.51|4006.81|4006.81|0
1639583340000|2021-12-15 15:49:00|4006.13|4006.13|4006.13|4006.13|4006.13|4006.13|4006.13|4006.13|0
1639583360000|2021-12-15 15:49:20|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|4006.08|0
1639583390000|2021-12-15 15:49:50|4005.38|4005.38|4005.38|4005.38|4005.38|4005.38|4005.38|4005.38|0
1639583400000|2021-12-15 15:50:00|4004.03|4004.03|4003.35|4003.35|4004.03|4004.03|4003.35|4003.35|0
1639583410000|2021-12-15 15:50:10|4004.7|4004.7|4004.73|4004.73|4004.73|4004.73|4004.38|4004.38|0
1639583420000|2021-12-15 15:50:20|4005.26|4005.26|4005.26|4005.26|4005.26|4005.26|4005.26|4005.26|0
1639583440000|2021-12-15 15:50:40|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|0
1639583510000|2021-12-15 15:51:50|4004.85|4004.85|4004.96|4004.96|4004.96|4004.96|4004.85|4004.85|0
1639583520000|2021-12-15 15:52:00|4004.61|4004.61|4004.77|4004.77|4004.77|4004.77|4004.61|4004.61|0
1639583530000|2021-12-15 15:52:10|4004.09|4004.09|4003.74|4003.74|4004.09|4004.09|4003.74|4003.74|0
1639583560000|2021-12-15 15:52:40|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|0
1639583580000|2021-12-15 15:53:00|4004.24|4004.24|4005.16|4005.16|4005.32|4005.32|4004.24|4004.24|0
1639583640000|2021-12-15 15:54:00|4005.51|4005.51|4005.68|4005.68|4005.68|4005.68|4005.51|4005.51|0
1639583690000|2021-12-15 15:54:50|4005.16|4005.16|4005.16|4005.16|4005.16|4005.16|4005.16|4005.16|0
1639583700000|2021-12-15 15:55:00|4005.33|4005.33|4004.82|4004.82|4005.33|4005.33|4004.66|4004.66|0
1639583730000|2021-12-15 15:55:30|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|4005.5|0
1639583740000|2021-12-15 15:55:40|4005.85|4005.85|4005.85|4005.85|4005.85|4005.85|4005.85|4005.85|0
1639583750000|2021-12-15 15:55:50|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|0
1639583760000|2021-12-15 15:56:00|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|4006.88|0
1639583780000|2021-12-15 15:56:20|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|4007.56|0
1639583790000|2021-12-15 15:56:30|4007.21|4007.21|4007.26|4007.26|4007.26|4007.26|4007.21|4007.21|0
1639583800000|2021-12-15 15:56:40|4007.61|4007.61|4007.61|4007.61|4007.61|4007.61|4007.61|4007.61|0
1639583820000|2021-12-15 15:57:00|4006.93|4006.93|4007.61|4007.61|4007.61|4007.61|4006.93|4006.93|0
1639583830000|2021-12-15 15:57:10|4007.56|4007.56|4007.5|4007.5|4007.56|4007.56|4007.5|4007.5|0
1639583840000|2021-12-15 15:57:20|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|0
1639583870000|2021-12-15 15:57:50|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|0
1639583880000|2021-12-15 15:58:00|4006.16|4006.16|4006.16|4006.16|4006.16|4006.16|4005.48|4005.48|0
1639583910000|2021-12-15 15:58:30|4006.86|4006.86|4007.54|4007.54|4007.54|4007.54|4006.86|4006.86|0
1639583920000|2021-12-15 15:58:40|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|4007.19|0
1639583930000|2021-12-15 15:58:50|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|4007.54|0
1639583940000|2021-12-15 15:59:00|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|4006.86|0
1639584000000|2021-12-15 16:00:00|4007.04|4007.04|4007.04|4007.04|4007.04|4007.04|4007.04|4007.04|0
1639584010000|2021-12-15 16:00:10|4007.71|4007.71|4007.71|4007.71|4007.71|4007.71|4007.71|4007.71|0
1639584020000|2021-12-15 16:00:20|4007.89|4007.89|4007.89|4007.89|4007.89|4007.89|4007.89|4007.89|0
1639584060000|2021-12-15 16:01:00|4007.19|4007.19|4007.57|4007.57|4007.62|4007.62|4007.19|4007.19|0
1639584070000|2021-12-15 16:01:10|4007.69|4007.69|4007.34|4007.34|4007.69|4007.69|4007.34|4007.34|0
1639584080000|2021-12-15 16:01:20|4006.46|4006.46|4006.14|4006.14|4006.46|4006.46|4006.14|4006.14|0
1639584090000|2021-12-15 16:01:30|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|4005.97|0
1639584120000|2021-12-15 16:02:00|4006.12|4006.12|4006.8|4006.8|4006.8|4006.8|4006.12|4006.12|0
1639584130000|2021-12-15 16:02:10|4007.65|4007.65|4007.65|4007.65|4007.65|4007.65|4007.65|4007.65|0
1639584160000|2021-12-15 16:02:40|4007.97|4007.97|4008.15|4008.15|4008.15|4008.15|4007.97|4007.97|0
1639584170000|2021-12-15 16:02:50|4008.83|4008.83|4009|4009|4009|4009|4008.83|4008.83|0
1639584200000|2021-12-15 16:03:20|4009.15|4009.15|4009.15|4009.15|4009.15|4009.15|4009.15|4009.15|0
1639584210000|2021-12-15 16:03:30|4008.45|4008.45|4009.12|4009.12|4009.12|4009.12|4008.27|4008.27|0
1639584220000|2021-12-15 16:03:40|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|0
1639584240000|2021-12-15 16:04:00|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|4008.8|0
1639584270000|2021-12-15 16:04:30|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|0
1639584280000|2021-12-15 16:04:40|4008.77|4008.77|4008.09|4008.09|4008.77|4008.77|4008.09|4008.09|0
1639584290000|2021-12-15 16:04:50|4008.27|4008.27|4007.57|4007.57|4008.44|4008.44|4007.57|4007.57|0
1639584300000|2021-12-15 16:05:00|4007.74|4007.74|4008.42|4008.42|4008.42|4008.42|4007.74|4007.74|0
1639584310000|2021-12-15 16:05:10|4008.24|4008.24|4008.86|4008.86|4008.86|4008.86|4008.07|4008.07|0
1639584330000|2021-12-15 16:05:30|4008.74|4008.74|4007.86|4007.86|4008.74|4008.74|4007.86|4007.86|0
1639584340000|2021-12-15 16:05:40|4007.98|4007.98|4008.27|4008.27|4008.27|4008.27|4007.98|4007.98|0
1639584350000|2021-12-15 16:05:50|4008.45|4008.45|4008.45|4008.45|4008.45|4008.45|4008.45|4008.45|0
1639584390000|2021-12-15 16:06:30|4008.1|4008.1|4007.92|4007.92|4008.1|4008.1|4007.92|4007.92|0
1639584400000|2021-12-15 16:06:40|4008.27|4008.27|4008.27|4008.27|4008.27|4008.27|4008.27|4008.27|0
1639584410000|2021-12-15 16:06:50|4008.33|4008.33|4008.38|4008.38|4008.43|4008.43|4008.33|4008.33|0
1639584420000|2021-12-15 16:07:00|4008.26|4008.26|4008.26|4008.26|4008.26|4008.26|4008.26|4008.26|0
1639584430000|2021-12-15 16:07:10|4008.12|4008.12|4007.41|4007.41|4008.12|4008.12|4007.24|4007.24|0
1639584440000|2021-12-15 16:07:20|4006.89|4006.89|4006.86|4006.86|4007.03|4007.03|4006.86|4006.86|0
1639584460000|2021-12-15 16:07:40|4006.68|4006.68|4005.67|4005.67|4006.68|4006.68|4005.67|4005.67|0
1639584480000|2021-12-15 16:08:00|4005.81|4005.81|4005.81|4005.81|4005.81|4005.81|4005.81|4005.81|0
1639584490000|2021-12-15 16:08:10|4005.67|4005.67|4005.67|4005.67|4005.67|4005.67|4005.67|4005.67|0
1639584520000|2021-12-15 16:08:40|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|4005.52|0
1639584530000|2021-12-15 16:08:50|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|4004.84|0
1639584540000|2021-12-15 16:09:00|4003.44|4003.44|4003.44|4003.44|4003.44|4003.44|4003.44|4003.44|0
1639584550000|2021-12-15 16:09:10|4003.62|4003.62|4003.62|4003.62|4003.97|4003.97|4003.62|4003.62|0
1639584600000|2021-12-15 16:10:00|4003.97|4003.97|4003.97|4003.97|4003.97|4003.97|4003.97|4003.97|0
1639584620000|2021-12-15 16:10:20|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|0
1639584630000|2021-12-15 16:10:30|4005.34|4005.34|4002.71|4002.71|4005.34|4005.34|4002.71|4002.71|0
1639584650000|2021-12-15 16:10:50|4002.89|4002.89|4002.89|4002.89|4002.89|4002.89|4002.89|4002.89|0
1639584660000|2021-12-15 16:11:00|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|4003.59|0
1639584680000|2021-12-15 16:11:20|4003.54|4003.54|4004.42|4004.42|4004.42|4004.42|4003.54|4003.54|0
1639584700000|2021-12-15 16:11:40|4004.59|4004.59|4004.27|4004.27|4004.94|4004.94|4004.21|4004.21|0
1639584710000|2021-12-15 16:11:50|4004.12|4004.12|4003.07|4003.07|4004.12|4004.12|4003.07|4003.07|0
1639584740000|2021-12-15 16:12:20|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|4002.39|0
1639584750000|2021-12-15 16:12:30|4000.46|4000.46|4001.52|4001.52|4001.52|4001.52|4000.11|4000.11|0
1639584760000|2021-12-15 16:12:40|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|4002.19|0
1639584770000|2021-12-15 16:12:50|4001.52|4001.52|4001.46|4001.46|4001.52|4001.52|4001.46|4001.46|0
1639584780000|2021-12-15 16:13:00|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|4001.64|0
1639584790000|2021-12-15 16:13:10|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|0
1639584810000|2021-12-15 16:13:30|4001.99|4001.99|4001.99|4001.99|4001.99|4001.99|4001.99|4001.99|0
1639584830000|2021-12-15 16:13:50|4002.16|4002.16|4002.06|4002.06|4002.16|4002.16|4002.06|4002.06|0
1639584840000|2021-12-15 16:14:00|4002.41|4002.41|4002.62|4002.62|4002.62|4002.62|4002.41|4002.41|0
1639584850000|2021-12-15 16:14:10|4003.67|4003.67|4004|4004|4004|4004|4003.67|4003.67|0
1639584870000|2021-12-15 16:14:30|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|4003.76|0
1639584880000|2021-12-15 16:14:40|4003.41|4003.41|4003.24|4003.24|4003.76|4003.76|4003.24|4003.24|0
1639584890000|2021-12-15 16:14:50|4002.89|4002.89|4002.89|4002.89|4002.89|4002.89|4002.89|4002.89|0
1639584900000|2021-12-15 16:15:00|4002.77|4002.77|4002.94|4002.94|4002.94|4002.94|4002.77|4002.77|0
1639584910000|2021-12-15 16:15:10|4001.37|4001.37|4001.89|4001.89|4001.89|4001.89|4000.84|4000.84|0
1639584920000|2021-12-15 16:15:20|4001.37|4001.37|4001.37|4001.37|4001.37|4001.37|4001.37|4001.37|0
1639584930000|2021-12-15 16:15:30|4001.02|4001.02|4001.02|4001.02|4001.02|4001.02|4001.02|4001.02|0
1639584950000|2021-12-15 16:15:50|4000.84|4000.84|4000.49|4000.49|4000.84|4000.84|4000.49|4000.49|0
1639584960000|2021-12-15 16:16:00|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|4000.84|0
1639584970000|2021-12-15 16:16:10|4001.72|4001.72|4001.02|4001.02|4001.72|4001.72|4001.02|4001.02|0
1639584980000|2021-12-15 16:16:20|4000.84|4000.84|4000.91|4000.91|4000.91|4000.91|4000.73|4000.73|0
1639584990000|2021-12-15 16:16:30|4000.8|4000.8|4000.8|4000.8|4000.8|4000.8|4000.8|4000.8|0
1639585020000|2021-12-15 16:17:00|4000.63|4000.63|4000.63|4000.63|4000.63|4000.63|4000.63|4000.63|0
1639585030000|2021-12-15 16:17:10|4000.79|4000.79|4002.01|4002.01|4002.01|4002.01|4000.79|4000.79|0
1639585040000|2021-12-15 16:17:20|4001.66|4001.66|4001.77|4001.77|4001.77|4001.77|4001.66|4001.66|0
1639585050000|2021-12-15 16:17:30|4001.72|4001.72|4002.39|4002.39|4002.39|4002.39|4001.72|4001.72|0
1639585060000|2021-12-15 16:17:40|4002.74|4002.74|4002.5|4002.5|4002.74|4002.74|4002.39|4002.39|0
1639585070000|2021-12-15 16:17:50|4002.45|4002.45|4002.5|4002.5|4002.5|4002.5|4002.45|4002.45|0
1639585080000|2021-12-15 16:18:00|4002.55|4002.55|4003.23|4003.23|4003.23|4003.23|4002.55|4002.55|0
1639585090000|2021-12-15 16:18:10|4003.17|4003.17|4003.32|4003.32|4003.32|4003.32|4003.17|4003.17|0
1639585100000|2021-12-15 16:18:20|4003.67|4003.67|4003.67|4003.67|4003.67|4003.67|4003.67|4003.67|0
1639585160000|2021-12-15 16:19:20|4003.85|4003.85|4001.85|4001.85|4003.85|4003.85|4001.85|4001.85|0
1639585170000|2021-12-15 16:19:30|4001.5|4001.5|3999.9|3999.9|4001.55|4001.55|3999.9|3999.9|0
1639585180000|2021-12-15 16:19:40|3999.85|3999.85|3999.96|3999.96|3999.96|3999.96|3999.85|3999.85|0
1639585190000|2021-12-15 16:19:50|4000.31|4000.31|4000.48|4000.48|4000.48|4000.48|4000.31|4000.31|0
1639585200000|2021-12-15 16:20:00|4000.43|4000.43|4001.31|4001.31|4001.31|4001.31|4000.43|4000.43|0
1639585220000|2021-12-15 16:20:20|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|4001.83|0
1639585230000|2021-12-15 16:20:30|4002.36|4002.36|4002.01|4002.01|4002.36|4002.36|4002.01|4002.01|0
1639585240000|2021-12-15 16:20:40|4002.17|4002.17|4002.85|4002.85|4002.85|4002.85|4002.17|4002.17|0
1639585270000|2021-12-15 16:21:10|4003.2|4003.2|4004.55|4004.55|4004.55|4004.55|4003.2|4003.2|0
1639585300000|2021-12-15 16:21:40|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|0
1639585320000|2021-12-15 16:22:00|4004.61|4004.61|4004.43|4004.43|4004.78|4004.78|4004.43|4004.43|0
1639585340000|2021-12-15 16:22:20|4004.61|4004.61|4004.61|4004.61|4004.61|4004.61|4004.61|4004.61|0
1639585370000|2021-12-15 16:22:50|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|4004.78|0
1639585390000|2021-12-15 16:23:10|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|4004.93|0
1639585400000|2021-12-15 16:23:20|4005.46|4005.46|4004.93|4004.93|4005.46|4005.46|4004.93|4004.93|0
1639585410000|2021-12-15 16:23:30|4005.28|4005.28|4005.1|4005.1|4005.28|4005.28|4005.1|4005.1|0
1639585420000|2021-12-15 16:23:40|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|4005.46|0
1639585430000|2021-12-15 16:23:50|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|4005.28|0
1639585450000|2021-12-15 16:24:10|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|0
1639585490000|2021-12-15 16:24:50|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|0
1639585500000|2021-12-15 16:25:00|4004.4|4004.4|4004.41|4004.41|4004.55|4004.55|4004.4|4004.4|0
1639585510000|2021-12-15 16:25:10|4004.05|4004.05|4004.73|4004.73|4004.73|4004.73|4003.7|4003.7|0
1639585520000|2021-12-15 16:25:20|4004.56|4004.56|4004.73|4004.73|4004.73|4004.73|4004.56|4004.56|0
1639585530000|2021-12-15 16:25:30|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|4004.88|0
1639585540000|2021-12-15 16:25:40|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|0
1639585560000|2021-12-15 16:26:00|4004.35|4004.35|4003.5|4003.5|4004.35|4004.35|4003.32|4003.32|0
1639585570000|2021-12-15 16:26:10|4004.17|4004.17|4004.29|4004.29|4004.29|4004.29|4004.17|4004.17|0
1639585580000|2021-12-15 16:26:20|4004.12|4004.12|4004.17|4004.17|4004.17|4004.17|4004.12|4004.12|0
1639585600000|2021-12-15 16:26:40|4004.32|4004.32|4003.47|4003.47|4004.32|4004.32|4003.47|4003.47|0
1639585620000|2021-12-15 16:27:00|4002.79|4002.79|4003.49|4003.49|4003.49|4003.49|4002.79|4002.79|0
1639585650000|2021-12-15 16:27:30|4003.61|4003.61|4003.96|4003.96|4003.96|4003.96|4003.61|4003.61|0
1639585660000|2021-12-15 16:27:40|4003.43|4003.43|4003.26|4003.26|4003.43|4003.43|4003.26|4003.26|0
1639585670000|2021-12-15 16:27:50|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|0
1639585680000|2021-12-15 16:28:00|4003.26|4003.26|4003.26|4003.26|4003.26|4003.26|4003.26|4003.26|0
1639585690000|2021-12-15 16:28:10|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|4003.43|0
1639585720000|2021-12-15 16:28:40|4003.96|4003.96|4003.81|4003.81|4003.96|4003.96|4003.81|4003.81|0
1639585730000|2021-12-15 16:28:50|4003.96|4003.96|4003.81|4003.81|4003.96|4003.96|4003.81|4003.81|0
1639585740000|2021-12-15 16:29:00|4003.14|4003.14|4002.44|4002.44|4003.14|4003.14|4002.44|4002.44|0
1639585750000|2021-12-15 16:29:10|4002.26|4002.26|4002.44|4002.44|4002.44|4002.44|4001.91|4001.91|0
1639585760000|2021-12-15 16:29:20|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|4002.09|0
1639585770000|2021-12-15 16:29:30|4002.23|4002.23|4002.42|4002.42|4002.42|4002.42|4002.23|4002.23|0
1639585780000|2021-12-15 16:29:40|4002.25|4002.25|4002.93|4002.93|4002.93|4002.93|4002.25|4002.25|0
1639585790000|2021-12-15 16:29:50|4002.64|4002.64|4001.5|4001.5|4002.99|4002.99|4001.5|4001.5|0
1639642500000|2021-12-16 08:15:00|4054.05|4054.05|4054.29|4054.29|4054.29|4054.29|4054.05|4054.05|0
1639642510000|2021-12-16 08:15:10|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|4053.76|0
1639642520000|2021-12-16 08:15:20|4052.88|4052.88|4053.79|4053.79|4054.11|4054.11|4052.88|4052.88|0
1639642540000|2021-12-16 08:15:40|4052.38|4052.38|4054.41|4054.41|4054.41|4054.41|4052.38|4052.38|0
1639642550000|2021-12-16 08:15:50|4057.48|4057.48|4057.63|4057.63|4057.63|4057.63|4057.48|4057.48|0
1639642560000|2021-12-16 08:16:00|4057.48|4057.48|4057.48|4057.48|4057.48|4057.48|4057.48|4057.48|0
1639642580000|2021-12-16 08:16:20|4056.31|4056.31|4056.98|4056.98|4056.98|4056.98|4055.4|4055.4|0
1639642590000|2021-12-16 08:16:30|4057.12|4057.12|4057.27|4057.27|4057.27|4057.27|4057.12|4057.12|0
1639642610000|2021-12-16 08:16:50|4055.52|4055.52|4055.69|4055.69|4055.69|4055.69|4055.52|4055.52|0
1639642630000|2021-12-16 08:17:10|4054.99|4054.99|4054.29|4054.29|4055.69|4055.69|4053.94|4053.94|0
1639642640000|2021-12-16 08:17:20|4054.47|4054.47|4054.47|4054.47|4054.47|4054.47|4054.47|4054.47|0
1639642680000|2021-12-16 08:18:00|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|4053.94|0
1639642690000|2021-12-16 08:18:10|4053.06|4053.06|4052.33|4052.33|4053.06|4053.06|4052.33|4052.33|0
1639642700000|2021-12-16 08:18:20|4053.39|4053.39|4052.69|4052.69|4053.39|4053.39|4052.16|4052.16|0
1639642710000|2021-12-16 08:18:30|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|0
1639642740000|2021-12-16 08:19:00|4051.77|4051.77|4050.55|4050.55|4051.77|4051.77|4050.55|4050.55|0
1639642750000|2021-12-16 08:19:10|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|0
1639642760000|2021-12-16 08:19:20|4049.71|4049.71|4049.71|4049.71|4049.71|4049.71|4049.71|4049.71|0
1639642780000|2021-12-16 08:19:40|4047.08|4047.08|4047.08|4047.08|4047.08|4047.08|4047.08|4047.08|0
1639642790000|2021-12-16 08:19:50|4046.38|4046.38|4045.7|4045.7|4046.38|4046.38|4045.7|4045.7|0
1639642800000|2021-12-16 08:20:00|4045.35|4045.35|4045.35|4045.35|4045.35|4045.35|4045.35|4045.35|0
1639642810000|2021-12-16 08:20:10|4046.4|4046.4|4046.4|4046.4|4046.4|4046.4|4046.4|4046.4|0
1639642820000|2021-12-16 08:20:20|4046.05|4046.05|4047.22|4047.22|4047.22|4047.22|4046.05|4046.05|0
1639642830000|2021-12-16 08:20:30|4046.16|4046.16|4048.09|4048.09|4048.09|4048.09|4046.16|4046.16|0
1639642840000|2021-12-16 08:20:40|4048.77|4048.77|4048.59|4048.59|4048.77|4048.77|4048.59|4048.59|0
1639642850000|2021-12-16 08:20:50|4048.07|4048.07|4047.89|4047.89|4048.07|4048.07|4047.89|4047.89|0
1639642860000|2021-12-16 08:21:00|4047.54|4047.54|4048.94|4048.94|4048.94|4048.94|4047.54|4047.54|0
1639642870000|2021-12-16 08:21:10|4050|4050|4050|4050|4050|4050|4050|4050|0
1639642910000|2021-12-16 08:21:50|4049.83|4049.83|4049.83|4049.83|4049.83|4049.83|4049.83|4049.83|0
1639642930000|2021-12-16 08:22:10|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|4051.24|0
1639642940000|2021-12-16 08:22:20|4051.06|4051.06|4050.9|4050.9|4051.06|4051.06|4050.9|4050.9|0
1639642960000|2021-12-16 08:22:40|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|4050.73|0
1639642970000|2021-12-16 08:22:50|4051.79|4051.79|4051.26|4051.26|4051.79|4051.79|4051.26|4051.26|0
1639642990000|2021-12-16 08:23:10|4053.29|4053.29|4055.37|4055.37|4055.37|4055.37|4053.29|4053.29|0
1639643000000|2021-12-16 08:23:20|4055.95|4055.95|4057.88|4057.88|4057.88|4057.88|4055.95|4055.95|0
1639643010000|2021-12-16 08:23:30|4058.56|4058.56|4057.86|4057.86|4058.56|4058.56|4057.86|4057.86|0
1639643040000|2021-12-16 08:24:00|4058.18|4058.18|4057.48|4057.48|4058.71|4058.71|4057.48|4057.48|0
1639643060000|2021-12-16 08:24:20|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|0
1639643090000|2021-12-16 08:24:50|4056.61|4056.61|4056.43|4056.43|4056.61|4056.61|4056.43|4056.43|0
1639643100000|2021-12-16 08:25:00|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|0
1639643110000|2021-12-16 08:25:10|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|0
1639643120000|2021-12-16 08:25:20|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|0
1639643130000|2021-12-16 08:25:30|4055.64|4055.64|4055.64|4055.64|4055.64|4055.64|4055.46|4055.46|0
1639643140000|2021-12-16 08:25:40|4054.94|4054.94|4054.94|4054.94|4054.94|4054.94|4054.94|4054.94|0
1639643150000|2021-12-16 08:25:50|4054.99|4054.99|4054.99|4054.99|4054.99|4054.99|4054.99|4054.99|0
1639643160000|2021-12-16 08:26:00|4054.31|4054.31|4053.61|4053.61|4055.01|4055.01|4053.44|4053.44|0
1639643170000|2021-12-16 08:26:10|4053.44|4053.44|4053.44|4053.44|4053.44|4053.44|4053.44|4053.44|0
1639643180000|2021-12-16 08:26:20|4053.2|4053.2|4054.43|4054.43|4054.43|4054.43|4053.2|4053.2|0
1639643190000|2021-12-16 08:26:30|4054.78|4054.78|4054.78|4054.78|4054.78|4054.78|4054.78|4054.78|0
1639643220000|2021-12-16 08:27:00|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|4054.08|0
1639643240000|2021-12-16 08:27:20|4055.43|4055.43|4058.41|4058.41|4058.41|4058.41|4055.43|4055.43|0
1639643260000|2021-12-16 08:27:40|4058.36|4058.36|4058.36|4058.36|4058.36|4058.36|4058.36|4058.36|0
1639643280000|2021-12-16 08:28:00|4058.46|4058.46|4058.15|4058.15|4058.85|4058.85|4058.15|4058.15|0
1639643290000|2021-12-16 08:28:10|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|4058.67|0
1639643310000|2021-12-16 08:28:30|4059.2|4059.2|4060.08|4060.08|4060.25|4060.25|4059.2|4059.2|0
1639643320000|2021-12-16 08:28:40|4059.55|4059.55|4058.85|4058.85|4059.55|4059.55|4058.85|4058.85|0
1639643340000|2021-12-16 08:29:00|4059.08|4059.08|4059.25|4059.25|4059.25|4059.25|4059.08|4059.08|0
1639643350000|2021-12-16 08:29:10|4059.08|4059.08|4059.08|4059.08|4059.08|4059.08|4059.08|4059.08|0
1639643360000|2021-12-16 08:29:20|4060.14|4060.14|4059.51|4059.51|4060.62|4060.62|4059.51|4059.51|0
1639643390000|2021-12-16 08:29:50|4060.87|4060.87|4060.87|4060.87|4060.87|4060.87|4060.87|4060.87|0
1639643400000|2021-12-16 08:30:00|4061.92|4061.92|4062.24|4062.24|4062.24|4062.24|4061.92|4061.92|0
1639643410000|2021-12-16 08:30:10|4061.54|4061.54|4061.54|4061.54|4061.54|4061.54|4061.54|4061.54|0
1639643470000|2021-12-16 08:31:10|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|4062.42|0
1639643480000|2021-12-16 08:31:20|4062.07|4062.07|4062.07|4062.07|4062.07|4062.07|4062.07|4062.07|0
1639643490000|2021-12-16 08:31:30|4061.86|4061.86|4061.75|4061.75|4061.86|4061.86|4061.75|4061.75|0
1639643500000|2021-12-16 08:31:40|4061.4|4061.4|4061.4|4061.4|4061.4|4061.4|4061.4|4061.4|0
1639643510000|2021-12-16 08:31:50|4061.93|4061.93|4060.39|4060.39|4061.93|4061.93|4060.39|4060.39|0
1639643520000|2021-12-16 08:32:00|4059.71|4059.71|4058.36|4058.36|4059.71|4059.71|4058.36|4058.36|0
1639643530000|2021-12-16 08:32:10|4057.13|4057.13|4057.13|4057.13|4057.13|4057.13|4057.13|4057.13|0
1639643540000|2021-12-16 08:32:20|4057.81|4057.81|4057.81|4057.81|4057.81|4057.81|4057.81|4057.81|0
1639643560000|2021-12-16 08:32:40|4056.23|4056.23|4056.58|4056.58|4056.58|4056.58|4055|4055|0
1639643570000|2021-12-16 08:32:50|4056.76|4056.76|4057.28|4057.28|4057.28|4057.28|4056.76|4056.76|0
1639643600000|2021-12-16 08:33:20|4056.61|4056.61|4056.61|4056.61|4056.61|4056.61|4056.61|4056.61|0
1639643620000|2021-12-16 08:33:40|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|0
1639643670000|2021-12-16 08:34:30|4054.55|4054.55|4055.6|4055.6|4055.6|4055.6|4054.55|4054.55|0
1639643680000|2021-12-16 08:34:40|4057.51|4057.51|4056.6|4056.6|4058.18|4058.18|4056.08|4056.08|0
1639643690000|2021-12-16 08:34:50|4055.9|4055.9|4056.08|4056.08|4056.43|4056.43|4055.9|4055.9|0
1639643700000|2021-12-16 08:35:00|4055.4|4055.4|4055.4|4055.4|4055.4|4055.4|4055.4|4055.4|0
1639643720000|2021-12-16 08:35:20|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|4054.52|0
1639643730000|2021-12-16 08:35:30|4053.36|4053.36|4053.36|4053.36|4053.36|4053.36|4053.36|4053.36|0
1639643740000|2021-12-16 08:35:40|4053.84|4053.84|4053.84|4053.84|4053.84|4053.84|4053.84|4053.84|0
1639643750000|2021-12-16 08:35:50|4052.44|4052.44|4053.84|4053.84|4053.84|4053.84|4052.44|4052.44|0
1639643760000|2021-12-16 08:36:00|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|4053.32|0
1639643770000|2021-12-16 08:36:10|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|0
1639643790000|2021-12-16 08:36:30|4053.34|4053.34|4053.34|4053.34|4053.34|4053.34|4053.34|4053.34|0
1639643800000|2021-12-16 08:36:40|4052.29|4052.29|4051.47|4051.47|4052.29|4052.29|4051.47|4051.47|0
1639643830000|2021-12-16 08:37:10|4050.95|4050.95|4050.95|4050.95|4051.82|4051.82|4050.6|4050.6|0
1639643850000|2021-12-16 08:37:30|4050.42|4050.42|4050.42|4050.42|4050.42|4050.42|4050.42|4050.42|0
1639643860000|2021-12-16 08:37:40|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|0
1639643870000|2021-12-16 08:37:50|4049.54|4049.54|4049.94|4049.94|4050.22|4050.22|4049.54|4049.54|0
1639643890000|2021-12-16 08:38:10|4049.73|4049.73|4051.28|4051.28|4051.28|4051.28|4049.73|4049.73|0
1639643900000|2021-12-16 08:38:20|4050.58|4050.58|4051.25|4051.25|4051.25|4051.25|4050.58|4050.58|0
1639643920000|2021-12-16 08:38:40|4051.02|4051.02|4051.2|4051.2|4051.2|4051.2|4051.02|4051.02|0
1639643940000|2021-12-16 08:39:00|4051.9|4051.9|4052.42|4052.42|4052.42|4052.42|4051.9|4051.9|0
1639643950000|2021-12-16 08:39:10|4052.6|4052.6|4052.6|4052.6|4052.6|4052.6|4052.6|4052.6|0
1639643960000|2021-12-16 08:39:20|4052.25|4052.25|4053.3|4053.3|4053.83|4053.83|4052.25|4052.25|0
1639643970000|2021-12-16 08:39:30|4052.07|4052.07|4052.07|4052.07|4052.07|4052.07|4052.07|4052.07|0
1639643980000|2021-12-16 08:39:40|4052.77|4052.77|4052.77|4052.77|4052.77|4052.77|4052.77|4052.77|0
1639643990000|2021-12-16 08:39:50|4052.66|4052.66|4052.66|4052.66|4052.66|4052.66|4052.66|4052.66|0
1639644010000|2021-12-16 08:40:10|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|0
1639644020000|2021-12-16 08:40:20|4052.2|4052.2|4052.52|4052.52|4052.52|4052.52|4052.2|4052.2|0
1639644040000|2021-12-16 08:40:40|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|0
1639644080000|2021-12-16 08:41:20|4051.46|4051.46|4050.65|4050.65|4051.64|4051.64|4050.65|4050.65|0
1639644100000|2021-12-16 08:41:40|4052.58|4052.58|4052.73|4052.73|4053.25|4053.25|4052.58|4052.58|0
1639644120000|2021-12-16 08:42:00|4052.83|4052.83|4052.83|4052.83|4052.83|4052.83|4052.83|4052.83|0
1639644130000|2021-12-16 08:42:10|4052.73|4052.73|4052.05|4052.05|4052.73|4052.73|4052.05|4052.05|0
1639644140000|2021-12-16 08:42:20|4052.58|4052.58|4053.59|4053.59|4053.59|4053.59|4052.58|4052.58|0
1639644150000|2021-12-16 08:42:30|4052.54|4052.54|4052.04|4052.04|4052.54|4052.54|4051.87|4051.87|0
1639644160000|2021-12-16 08:42:40|4052.22|4052.22|4052.22|4052.22|4052.22|4052.22|4052.22|4052.22|0
1639644230000|2021-12-16 08:43:50|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|4053.8|0
1639644240000|2021-12-16 08:44:00|4052.92|4052.92|4052.34|4052.34|4053.27|4053.27|4052.34|4052.34|0
1639644250000|2021-12-16 08:44:10|4053.02|4053.02|4053.34|4053.34|4053.34|4053.34|4053.02|4053.02|0
1639644270000|2021-12-16 08:44:30|4052.99|4052.99|4053.52|4053.52|4053.52|4053.52|4052.99|4052.99|0
1639644280000|2021-12-16 08:44:40|4052.64|4052.64|4053.52|4053.52|4053.52|4053.52|4052.64|4052.64|0
1639644290000|2021-12-16 08:44:50|4052.82|4052.82|4052.82|4052.82|4052.82|4052.82|4052.82|4052.82|0
1639644300000|2021-12-16 08:45:00|4052.99|4052.99|4053.17|4053.17|4053.17|4053.17|4052.99|4052.99|0
1639644310000|2021-12-16 08:45:10|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|4053.4|0
1639644320000|2021-12-16 08:45:20|4053.93|4053.93|4054.1|4054.1|4054.45|4054.45|4053.93|4053.93|0
1639644330000|2021-12-16 08:45:30|4053.75|4053.75|4052.4|4052.4|4053.75|4053.75|4052.4|4052.4|0
1639644350000|2021-12-16 08:45:50|4051.88|4051.88|4051.88|4051.88|4051.88|4051.88|4051.88|4051.88|0
1639644360000|2021-12-16 08:46:00|4052.75|4052.75|4052.93|4052.93|4052.93|4052.93|4052.75|4052.75|0
1639644370000|2021-12-16 08:46:10|4053.6|4053.6|4053.78|4053.78|4053.78|4053.78|4053.6|4053.6|0
1639644380000|2021-12-16 08:46:20|4053.25|4053.25|4053.93|4053.93|4053.93|4053.93|4053.25|4053.25|0
1639644390000|2021-12-16 08:46:30|4054.28|4054.28|4054.45|4054.45|4054.45|4054.45|4054.28|4054.28|0
1639644410000|2021-12-16 08:46:50|4054.1|4054.1|4054.45|4054.45|4054.45|4054.45|4053.93|4053.93|0
1639644420000|2021-12-16 08:47:00|4054.8|4054.8|4054.22|4054.22|4054.8|4054.8|4054.22|4054.22|0
1639644450000|2021-12-16 08:47:30|4053.34|4053.34|4053.69|4053.69|4053.69|4053.69|4053.17|4053.17|0
1639644490000|2021-12-16 08:48:10|4054.39|4054.39|4054.63|4054.63|4054.63|4054.63|4054.39|4054.39|0
1639644500000|2021-12-16 08:48:20|4054.75|4054.75|4054.19|4054.19|4054.86|4054.86|4054.19|4054.19|0
1639644520000|2021-12-16 08:48:40|4054.86|4054.86|4054.86|4054.86|4054.86|4054.86|4054.86|4054.86|0
1639644530000|2021-12-16 08:48:50|4055.39|4055.39|4055.72|4055.72|4055.72|4055.72|4055.39|4055.39|0
1639644540000|2021-12-16 08:49:00|4055.02|4055.02|4055.02|4055.02|4055.02|4055.02|4055.02|4055.02|0
1639644570000|2021-12-16 08:49:30|4054.84|4054.84|4056.07|4056.07|4056.07|4056.07|4054.84|4054.84|0
1639644580000|2021-12-16 08:49:40|4057.95|4057.95|4059.87|4059.87|4059.87|4059.87|4057.95|4057.95|0
1639644590000|2021-12-16 08:49:50|4059|4059|4059.17|4059.17|4059.17|4059.17|4059|4059|0
1639644600000|2021-12-16 08:50:00|4060.4|4060.4|4059|4059|4060.4|4060.4|4058.65|4058.65|0
1639644610000|2021-12-16 08:50:10|4058.32|4058.32|4058.32|4058.32|4058.32|4058.32|4058.32|4058.32|0
1639644630000|2021-12-16 08:50:30|4058.5|4058.5|4058.5|4058.5|4058.5|4058.5|4058.5|4058.5|0
1639644650000|2021-12-16 08:50:50|4058.15|4058.15|4058.15|4058.15|4058.15|4058.15|4058.15|4058.15|0
1639644660000|2021-12-16 08:51:00|4057.27|4057.27|4057.09|4057.09|4057.27|4057.27|4057.09|4057.09|0
1639644670000|2021-12-16 08:51:10|4057.27|4057.27|4057.27|4057.27|4057.27|4057.27|4057.27|4057.27|0
1639644690000|2021-12-16 08:51:30|4057.8|4057.8|4057.8|4057.8|4057.8|4057.8|4057.8|4057.8|0
1639644700000|2021-12-16 08:51:40|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|0
1639644710000|2021-12-16 08:51:50|4056.22|4056.22|4055.54|4055.54|4056.22|4056.22|4055.54|4055.54|0
1639644770000|2021-12-16 08:52:50|4054.49|4054.49|4054.49|4054.49|4054.49|4054.49|4054.49|4054.49|0
1639644780000|2021-12-16 08:53:00|4054.31|4054.31|4055.19|4055.19|4055.19|4055.19|4054.31|4054.31|0
1639644800000|2021-12-16 08:53:20|4055.89|4055.89|4055.89|4055.89|4056.07|4056.07|4055.89|4055.89|0
1639644810000|2021-12-16 08:53:30|4056.04|4056.04|4056.22|4056.22|4056.22|4056.22|4056.04|4056.04|0
1639644820000|2021-12-16 08:53:40|4056.04|4056.04|4056.74|4056.74|4056.74|4056.74|4056.04|4056.04|0
1639644830000|2021-12-16 08:53:50|4055.34|4055.34|4055.34|4055.34|4055.34|4055.34|4055.34|4055.34|0
1639644840000|2021-12-16 08:54:00|4054.81|4054.81|4054.64|4054.64|4054.81|4054.81|4054.64|4054.64|0
1639644850000|2021-12-16 08:54:10|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|0
1639644900000|2021-12-16 08:55:00|4053.08|4053.08|4053.08|4053.08|4053.08|4053.08|4053.08|4053.08|0
1639645000000|2021-12-16 08:56:40|4054.48|4054.48|4053.78|4053.78|4054.48|4054.48|4053.78|4053.78|0
1639645020000|2021-12-16 08:57:00|4054.83|4054.83|4055.53|4055.53|4055.53|4055.53|4054.83|4054.83|0
1639645030000|2021-12-16 08:57:10|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|4056.93|0
1639645040000|2021-12-16 08:57:20|4056.76|4056.76|4056.93|4056.93|4056.93|4056.93|4056.76|4056.76|0
1639645050000|2021-12-16 08:57:30|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|4057.61|0
1639645060000|2021-12-16 08:57:40|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|4057.43|0
1639645070000|2021-12-16 08:57:50|4057.26|4057.26|4057.26|4057.26|4057.26|4057.26|4057.26|4057.26|0
1639645080000|2021-12-16 08:58:00|4056.91|4056.91|4056.91|4056.91|4056.91|4056.91|4056.91|4056.91|0
1639645150000|2021-12-16 08:59:10|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|0
1639645170000|2021-12-16 08:59:30|4055.88|4055.88|4056.06|4056.06|4056.06|4056.06|4055.88|4055.88|0
1639645200000|2021-12-16 09:00:00|4056.73|4056.73|4057.61|4057.61|4057.61|4057.61|4056.73|4056.73|0
1639645230000|2021-12-16 09:00:30|4057.45|4057.45|4057.45|4057.45|4057.45|4057.45|4057.45|4057.45|0
1639645260000|2021-12-16 09:01:00|4057.8|4057.8|4056.92|4056.92|4057.8|4057.8|4056.92|4056.92|0
1639645310000|2021-12-16 09:01:50|4057.28|4057.28|4057.28|4057.28|4057.28|4057.28|4057.28|4057.28|0
1639645320000|2021-12-16 09:02:00|4057.45|4057.45|4057.45|4057.45|4057.45|4057.45|4056.75|4056.75|0
1639645350000|2021-12-16 09:02:30|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|0
1639645370000|2021-12-16 09:02:50|4056.4|4056.4|4055.55|4055.55|4056.4|4056.4|4055.55|4055.55|0
1639645390000|2021-12-16 09:03:10|4055.02|4055.02|4055.02|4055.02|4055.02|4055.02|4055.02|4055.02|0
1639645400000|2021-12-16 09:03:20|4055.07|4055.07|4055.6|4055.6|4055.6|4055.6|4055.07|4055.07|0
1639645420000|2021-12-16 09:03:40|4056.28|4056.28|4056.28|4056.28|4056.28|4056.28|4056.28|4056.28|0
1639645470000|2021-12-16 09:04:30|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|4055.92|0
1639645480000|2021-12-16 09:04:40|4056.1|4056.1|4056.45|4056.45|4056.45|4056.45|4056.1|4056.1|0
1639645510000|2021-12-16 09:05:10|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|4057.15|0
1639645540000|2021-12-16 09:05:40|4056.98|4056.98|4056.28|4056.28|4056.98|4056.98|4056.28|4056.28|0
1639645550000|2021-12-16 09:05:50|4055.95|4055.95|4055.25|4055.25|4055.95|4055.95|4055.25|4055.25|0
1639645560000|2021-12-16 09:06:00|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|4055.6|0
1639645580000|2021-12-16 09:06:20|4055.37|4055.37|4055.25|4055.25|4055.37|4055.37|4055.25|4055.25|0
1639645650000|2021-12-16 09:07:30|4055.07|4055.07|4055.07|4055.07|4055.07|4055.07|4055.07|4055.07|0
1639645670000|2021-12-16 09:07:50|4054.72|4054.72|4054.72|4054.72|4054.72|4054.72|4054.72|4054.72|0
1639645680000|2021-12-16 09:08:00|4055.42|4055.42|4056.95|4056.95|4056.95|4056.95|4055.42|4055.42|0
1639645700000|2021-12-16 09:08:20|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|0
1639645720000|2021-12-16 09:08:40|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|4056.92|0
1639645730000|2021-12-16 09:08:50|4057.45|4057.45|4057.45|4057.45|4057.45|4057.45|4057.45|4057.45|0
1639645780000|2021-12-16 09:09:40|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|0
1639645790000|2021-12-16 09:09:50|4056.46|4056.46|4056.46|4056.46|4056.46|4056.46|4056.46|4056.46|0
1639645800000|2021-12-16 09:10:00|4056.28|4056.28|4056.28|4056.28|4056.28|4056.28|4056.28|4056.28|0
1639645810000|2021-12-16 09:10:10|4056.96|4056.96|4057.66|4057.66|4057.66|4057.66|4056.96|4056.96|0
1639645820000|2021-12-16 09:10:20|4057.83|4057.83|4057.83|4057.83|4057.83|4057.83|4057.83|4057.83|0
1639645890000|2021-12-16 09:11:30|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|0
1639645910000|2021-12-16 09:11:50|4059.21|4059.21|4059.91|4059.91|4059.91|4059.91|4059.21|4059.21|0
1639645930000|2021-12-16 09:12:10|4060.24|4060.24|4060.07|4060.07|4060.24|4060.24|4060.07|4060.07|0
1639645970000|2021-12-16 09:12:50|4060.6|4060.6|4060.25|4060.25|4060.6|4060.6|4060.25|4060.25|0
1639645980000|2021-12-16 09:13:00|4059.9|4059.9|4059.55|4059.55|4059.9|4059.9|4059.55|4059.55|0
1639646020000|2021-12-16 09:13:40|4059.2|4059.2|4059.2|4059.2|4059.2|4059.2|4059.2|4059.2|0
1639646030000|2021-12-16 09:13:50|4058.52|4058.52|4058.52|4058.52|4058.52|4058.52|4058.52|4058.52|0
1639646040000|2021-12-16 09:14:00|4058.35|4058.35|4058.35|4058.35|4058.35|4058.35|4058.35|4058.35|0
1639646070000|2021-12-16 09:14:30|4058|4058|4058|4058|4058|4058|4058|4058|0
1639646080000|2021-12-16 09:14:40|4058.17|4058.17|4057.82|4057.82|4058.17|4058.17|4057.47|4057.47|0
1639646100000|2021-12-16 09:15:00|4057.29|4057.29|4056.12|4056.12|4057.47|4057.47|4056.12|4056.12|0
1639646110000|2021-12-16 09:15:10|4056.79|4056.79|4056.79|4056.79|4056.79|4056.79|4056.79|4056.79|0
1639646120000|2021-12-16 09:15:20|4056.62|4056.62|4056.62|4056.62|4056.62|4056.62|4056.62|4056.62|0
1639646170000|2021-12-16 09:16:10|4056.97|4056.97|4056.97|4056.97|4056.97|4056.97|4056.97|4056.97|0
1639646180000|2021-12-16 09:16:20|4056.44|4056.44|4056.27|4056.27|4056.44|4056.44|4056.27|4056.27|0
1639646200000|2021-12-16 09:16:40|4055.74|4055.74|4055.74|4055.74|4055.74|4055.74|4055.74|4055.74|0
1639646210000|2021-12-16 09:16:50|4055.04|4055.04|4054.54|4054.54|4055.22|4055.22|4054.54|4054.54|0
1639646220000|2021-12-16 09:17:00|4054.72|4054.72|4055.36|4055.36|4055.36|4055.36|4054.72|4054.72|0
1639646230000|2021-12-16 09:17:10|4055.71|4055.71|4055.71|4055.71|4055.71|4055.71|4055.71|4055.71|0
1639646270000|2021-12-16 09:17:50|4055.18|4055.18|4054.66|4054.66|4055.18|4055.18|4054.66|4054.66|0
1639646280000|2021-12-16 09:18:00|4053.98|4053.98|4053.98|4053.98|4053.98|4053.98|4053.98|4053.98|0
1639646290000|2021-12-16 09:18:10|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|4053.81|0
1639646310000|2021-12-16 09:18:30|4053.28|4053.28|4053.81|4053.81|4053.81|4053.81|4053.28|4053.28|0
1639646330000|2021-12-16 09:18:50|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|4054.16|0
1639646340000|2021-12-16 09:19:00|4053.83|4053.83|4053.83|4053.83|4053.83|4053.83|4053.83|4053.83|0
1639646350000|2021-12-16 09:19:10|4053.99|4053.99|4053.99|4053.99|4053.99|4053.99|4053.99|4053.99|0
1639646370000|2021-12-16 09:19:30|4055.22|4055.22|4055.4|4055.4|4055.4|4055.4|4055.22|4055.22|0
1639646380000|2021-12-16 09:19:40|4055.23|4055.23|4055.23|4055.23|4055.23|4055.23|4055.23|4055.23|0
1639646400000|2021-12-16 09:20:00|4054.36|4054.36|4054.06|4054.06|4054.59|4054.59|4054.06|4054.06|0
1639646410000|2021-12-16 09:20:10|4053.91|4053.91|4054.3|4054.3|4054.3|4054.3|4053.91|4053.91|0
1639646420000|2021-12-16 09:20:20|4054.47|4054.47|4054.47|4054.47|4054.47|4054.47|4054.47|4054.47|0
1639646430000|2021-12-16 09:20:30|4054.74|4054.74|4055.11|4055.11|4055.11|4055.11|4054.74|4054.74|0
1639646460000|2021-12-16 09:21:00|4053.75|4053.75|4053.75|4053.75|4053.75|4053.75|4053.75|4053.75|0
1639646470000|2021-12-16 09:21:10|4053.23|4053.23|4053.23|4053.23|4053.23|4053.23|4053.23|4053.23|0
1639646480000|2021-12-16 09:21:20|4053.33|4053.33|4053.33|4053.33|4053.33|4053.33|4053.33|4053.33|0
1639646540000|2021-12-16 09:22:20|4052.46|4052.46|4052.63|4052.63|4052.63|4052.63|4052.46|4052.46|0
1639646580000|2021-12-16 09:23:00|4052.98|4052.98|4053.33|4053.33|4053.33|4053.33|4052.98|4052.98|0
1639646590000|2021-12-16 09:23:10|4053.86|4053.86|4053.86|4053.86|4053.86|4053.86|4053.86|4053.86|0
1639646620000|2021-12-16 09:23:40|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|4054.02|0
1639646640000|2021-12-16 09:24:00|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|0
1639646650000|2021-12-16 09:24:10|4053.67|4053.67|4053.85|4053.85|4053.85|4053.85|4053.67|4053.67|0
1639646670000|2021-12-16 09:24:30|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|0
1639646680000|2021-12-16 09:24:40|4053.15|4053.15|4053.15|4053.15|4053.15|4053.15|4053.15|4053.15|0
1639646690000|2021-12-16 09:24:50|4052.97|4052.97|4052.8|4052.8|4052.97|4052.97|4052.8|4052.8|0
1639646700000|2021-12-16 09:25:00|4050.77|4050.77|4050.65|4050.65|4050.77|4050.77|4050.65|4050.65|0
1639646730000|2021-12-16 09:25:30|4051.35|4051.35|4051.35|4051.35|4051.35|4051.35|4051.35|4051.35|0
1639646760000|2021-12-16 09:26:00|4051.53|4051.53|4051.35|4051.35|4052.23|4052.23|4051.35|4051.35|0
1639646770000|2021-12-16 09:26:10|4051|4051|4051.68|4051.68|4051.68|4051.68|4051|4051|0
1639646790000|2021-12-16 09:26:30|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|0
1639646810000|2021-12-16 09:26:50|4052.03|4052.03|4051.85|4051.85|4052.55|4052.55|4051.85|4051.85|0
1639646840000|2021-12-16 09:27:20|4051.5|4051.5|4051.68|4051.68|4051.68|4051.68|4051.5|4051.5|0
1639646850000|2021-12-16 09:27:30|4051.85|4051.85|4051.85|4051.85|4051.85|4051.85|4051.85|4051.85|0
1639646890000|2021-12-16 09:28:10|4051.68|4051.68|4052.7|4052.7|4052.7|4052.7|4051.68|4051.68|0
1639646920000|2021-12-16 09:28:40|4052.35|4052.35|4052.35|4052.35|4052.35|4052.35|4052.35|4052.35|0
1639646930000|2021-12-16 09:28:50|4052.52|4052.52|4051.14|4051.14|4052.52|4052.52|4051.14|4051.14|0
1639646940000|2021-12-16 09:29:00|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|4051.49|0
1639646980000|2021-12-16 09:29:40|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|4051.37|0
1639647000000|2021-12-16 09:30:00|4052.05|4052.05|4053.1|4053.1|4053.1|4053.1|4052.05|4052.05|0
1639647060000|2021-12-16 09:31:00|4053.45|4053.45|4052.98|4052.98|4053.45|4053.45|4052.98|4052.98|0
1639647150000|2021-12-16 09:32:30|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|4052.92|0
1639647170000|2021-12-16 09:32:50|4054.33|4054.33|4053.45|4053.45|4054.33|4054.33|4053.45|4053.45|0
1639647180000|2021-12-16 09:33:00|4053.27|4053.27|4053.45|4053.45|4053.45|4053.45|4053.27|4053.27|0
1639647190000|2021-12-16 09:33:10|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|0
1639647200000|2021-12-16 09:33:20|4054.18|4054.18|4054.18|4054.18|4054.18|4054.18|4054.18|4054.18|0
1639647210000|2021-12-16 09:33:30|4054.85|4054.85|4055.73|4055.73|4055.73|4055.73|4054.85|4054.85|0
1639647240000|2021-12-16 09:34:00|4056.76|4056.76|4056.6|4056.6|4056.76|4056.76|4056.6|4056.6|0
1639647250000|2021-12-16 09:34:10|4056.83|4056.83|4056.83|4056.83|4056.83|4056.83|4056.83|4056.83|0
1639647270000|2021-12-16 09:34:30|4058.41|4058.41|4058.41|4058.41|4058.41|4058.41|4058.41|4058.41|0
1639647290000|2021-12-16 09:34:50|4057.36|4057.36|4057.36|4057.36|4057.36|4057.36|4057.36|4057.36|0
1639647300000|2021-12-16 09:35:00|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|0
1639647320000|2021-12-16 09:35:20|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|4056.13|0
1639647380000|2021-12-16 09:36:20|4055.45|4055.45|4055.45|4055.45|4055.45|4055.45|4055.45|4055.45|0
1639647390000|2021-12-16 09:36:30|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|4055.29|0
1639647430000|2021-12-16 09:37:10|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|0
1639647450000|2021-12-16 09:37:30|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|4054.23|0
1639647460000|2021-12-16 09:37:40|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|4054.06|0
1639647480000|2021-12-16 09:38:00|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|4054.59|0
1639647500000|2021-12-16 09:38:20|4053.89|4053.89|4053.89|4053.89|4054.05|4054.05|4053.89|4053.89|0
1639647570000|2021-12-16 09:39:30|4053.21|4053.21|4053.21|4053.21|4053.21|4053.21|4053.21|4053.21|0
1639647580000|2021-12-16 09:39:40|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|4053.04|0
1639647610000|2021-12-16 09:40:10|4053.37|4053.37|4053.9|4053.9|4053.9|4053.9|4053.37|4053.37|0
1639647660000|2021-12-16 09:41:00|4053.2|4053.2|4053.2|4053.2|4053.2|4053.2|4053.2|4053.2|0
1639647670000|2021-12-16 09:41:10|4052.85|4052.85|4052.85|4052.85|4052.85|4052.85|4052.85|4052.85|0
1639647680000|2021-12-16 09:41:20|4052.73|4052.73|4052.73|4052.73|4052.73|4052.73|4052.73|4052.73|0
1639647690000|2021-12-16 09:41:30|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|4053.26|0
1639647760000|2021-12-16 09:42:40|4053.14|4053.14|4052.5|4052.5|4053.14|4053.14|4052.5|4052.5|0
1639647780000|2021-12-16 09:43:00|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|4053.02|0
1639647790000|2021-12-16 09:43:10|4052.67|4052.67|4052.67|4052.67|4052.67|4052.67|4052.67|4052.67|0
1639647840000|2021-12-16 09:44:00|4053.2|4053.2|4054.64|4054.64|4054.64|4054.64|4053.2|4053.2|0
1639647900000|2021-12-16 09:45:00|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|0
1639647910000|2021-12-16 09:45:10|4054.46|4054.46|4054.46|4054.46|4054.46|4054.46|4054.46|4054.46|0
1639647920000|2021-12-16 09:45:20|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|4054.81|0
1639647950000|2021-12-16 09:45:50|4054.97|4054.97|4054.97|4054.97|4054.97|4054.97|4054.97|4054.97|0
1639647960000|2021-12-16 09:46:00|4054.27|4054.27|4054.27|4054.27|4054.27|4054.27|4054.27|4054.27|0
1639648020000|2021-12-16 09:47:00|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|4054.45|0
1639648080000|2021-12-16 09:48:00|4054.97|4054.97|4054.45|4054.45|4054.97|4054.97|4054.45|4054.45|0
1639648090000|2021-12-16 09:48:10|4054.27|4054.27|4054.27|4054.27|4054.27|4054.27|4054.27|4054.27|0
1639648100000|2021-12-16 09:48:20|4054.1|4054.1|4053.42|4053.42|4054.1|4054.1|4053.42|4053.42|0
1639648110000|2021-12-16 09:48:30|4053.07|4053.07|4052.19|4052.19|4053.07|4053.07|4052.19|4052.19|0
1639648120000|2021-12-16 09:48:40|4052.02|4052.02|4052.02|4052.02|4052.02|4052.02|4052.02|4052.02|0
1639648170000|2021-12-16 09:49:30|4052.72|4052.72|4052.72|4052.72|4052.72|4052.72|4052.72|4052.72|0
1639648200000|2021-12-16 09:50:00|4053.07|4053.07|4053.42|4053.42|4053.42|4053.42|4053.07|4053.07|0
1639648260000|2021-12-16 09:51:00|4053.6|4053.6|4053.6|4053.6|4053.6|4053.6|4053.6|4053.6|0
1639648280000|2021-12-16 09:51:20|4053.83|4053.83|4054.13|4054.13|4054.13|4054.13|4053.83|4053.83|0
1639648320000|2021-12-16 09:52:00|4054.65|4054.65|4054.65|4054.65|4054.65|4054.65|4054.65|4054.65|0
1639648340000|2021-12-16 09:52:20|4054.91|4054.91|4054.91|4054.91|4054.91|4054.91|4054.91|4054.91|0
1639648380000|2021-12-16 09:53:00|4054.47|4054.47|4054.47|4054.47|4054.47|4054.47|4054.47|4054.47|0
1639648400000|2021-12-16 09:53:20|4055.17|4055.17|4055.17|4055.17|4055.17|4055.17|4055.17|4055.17|0
1639648440000|2021-12-16 09:54:00|4057.2|4057.2|4057.2|4057.2|4057.2|4057.2|4057.2|4057.2|0
1639648460000|2021-12-16 09:54:20|4056.85|4056.85|4056.5|4056.5|4056.85|4056.85|4056.5|4056.5|0
1639648480000|2021-12-16 09:54:40|4056.39|4056.39|4055.69|4055.69|4056.39|4056.39|4055.69|4055.69|0
1639648490000|2021-12-16 09:54:50|4054.34|4054.34|4054.34|4054.34|4054.34|4054.34|4054.34|4054.34|0
1639648560000|2021-12-16 09:56:00|4054.16|4054.16|4054.79|4054.79|4054.84|4054.84|4054.16|4054.16|0
1639648570000|2021-12-16 09:56:10|4054.62|4054.62|4054.62|4054.62|4054.62|4054.62|4054.62|4054.62|0
1639648600000|2021-12-16 09:56:40|4053.95|4053.95|4053.95|4053.95|4053.95|4053.95|4053.95|4053.95|0
1639648620000|2021-12-16 09:57:00|4054.12|4054.12|4054.12|4054.12|4054.12|4054.12|4054.12|4054.12|0
1639648630000|2021-12-16 09:57:10|4054.65|4054.65|4055.18|4055.18|4055.18|4055.18|4054.65|4054.65|0
1639648640000|2021-12-16 09:57:20|4055.06|4055.06|4055.06|4055.06|4055.06|4055.06|4055.06|4055.06|0
1639648660000|2021-12-16 09:57:40|4056.11|4056.11|4056.64|4056.64|4056.64|4056.64|4056.11|4056.11|0
1639648670000|2021-12-16 09:57:50|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|4056.11|0
1639648680000|2021-12-16 09:58:00|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|0
1639648690000|2021-12-16 09:58:10|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|0
1639648700000|2021-12-16 09:58:20|4056.04|4056.04|4056.04|4056.04|4056.04|4056.04|4056.04|4056.04|0
1639648750000|2021-12-16 09:59:10|4056.57|4056.57|4057.09|4057.09|4057.09|4057.09|4056.57|4056.57|0
1639648780000|2021-12-16 09:59:40|4057.62|4057.62|4057.62|4057.62|4057.62|4057.62|4057.62|4057.62|0
1639648790000|2021-12-16 09:59:50|4058.29|4058.29|4057.77|4057.77|4058.29|4058.29|4057.77|4057.77|0
1639648810000|2021-12-16 10:00:10|4057.09|4057.09|4057.09|4057.09|4057.09|4057.09|4057.09|4057.09|0
1639648820000|2021-12-16 10:00:20|4056.93|4056.93|4056.6|4056.6|4056.93|4056.93|4056.6|4056.6|0
1639648880000|2021-12-16 10:01:20|4056.77|4056.77|4056.95|4056.95|4056.95|4056.95|4056.77|4056.77|0
1639648900000|2021-12-16 10:01:40|4056.83|4056.83|4056.83|4056.83|4056.83|4056.83|4056.83|4056.83|0
1639648910000|2021-12-16 10:01:50|4056.3|4056.3|4056.13|4056.13|4056.3|4056.3|4056.13|4056.13|0
1639648920000|2021-12-16 10:02:00|4055.95|4055.95|4056.6|4056.6|4056.6|4056.6|4055.95|4055.95|0
1639648930000|2021-12-16 10:02:10|4055.92|4055.92|4055.97|4055.97|4055.97|4055.97|4055.92|4055.92|0
1639648940000|2021-12-16 10:02:20|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|4056.15|0
1639648990000|2021-12-16 10:03:10|4055.97|4055.97|4056.14|4056.14|4056.14|4056.14|4055.97|4055.97|0
1639649030000|2021-12-16 10:03:50|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|0
1639649090000|2021-12-16 10:04:50|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|4055.96|0
1639649110000|2021-12-16 10:05:10|4055.59|4055.59|4055.94|4055.94|4055.94|4055.94|4055.59|4055.59|0
1639649130000|2021-12-16 10:05:30|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|0
1639649170000|2021-12-16 10:06:10|4055.6|4055.6|4056.28|4056.28|4056.28|4056.28|4055.6|4055.6|0
1639649210000|2021-12-16 10:06:50|4057.16|4057.16|4056.98|4056.98|4057.16|4057.16|4056.98|4056.98|0
1639649240000|2021-12-16 10:07:20|4056.1|4056.1|4056.1|4056.1|4056.1|4056.1|4056.1|4056.1|0
1639649250000|2021-12-16 10:07:30|4056.63|4056.63|4056.81|4056.81|4056.81|4056.81|4056.63|4056.63|0
1639649300000|2021-12-16 10:08:20|4056.22|4056.22|4055.78|4055.78|4056.22|4056.22|4055.78|4055.78|0
1639649310000|2021-12-16 10:08:30|4055.49|4055.49|4055.49|4055.49|4055.49|4055.49|4055.49|4055.49|0
1639649330000|2021-12-16 10:08:50|4055.14|4055.14|4055.14|4055.14|4055.14|4055.14|4055.14|4055.14|0
1639649350000|2021-12-16 10:09:10|4054.96|4054.96|4055.17|4055.17|4055.17|4055.17|4054.96|4054.96|0
1639649370000|2021-12-16 10:09:30|4055|4055|4055.17|4055.17|4055.17|4055.17|4055|4055|0
1639649390000|2021-12-16 10:09:50|4055|4055|4054.65|4054.65|4055|4055|4054.65|4054.65|0
1639649400000|2021-12-16 10:10:00|4053.97|4053.97|4053.97|4053.97|4053.97|4053.97|4053.97|4053.97|0
1639649410000|2021-12-16 10:10:10|4053.3|4053.3|4052.97|4052.97|4053.3|4053.3|4052.62|4052.62|0
1639649500000|2021-12-16 10:11:40|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|4053.5|0
1639649510000|2021-12-16 10:11:50|4054.17|4054.17|4054.17|4054.17|4054.17|4054.17|4054.17|4054.17|0
1639649530000|2021-12-16 10:12:10|4054.52|4054.52|4055.2|4055.2|4055.2|4055.2|4054.52|4054.52|0
1639649540000|2021-12-16 10:12:20|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|0
1639649550000|2021-12-16 10:12:30|4056.24|4056.24|4056.24|4056.24|4056.24|4056.24|4056.24|4056.24|0
1639649560000|2021-12-16 10:12:40|4056.41|4056.41|4056.58|4056.58|4056.58|4056.58|4056.41|4056.41|0
1639649570000|2021-12-16 10:12:50|4056.41|4056.41|4056.41|4056.41|4056.41|4056.41|4056.41|4056.41|0
1639649620000|2021-12-16 10:13:40|4056.53|4056.53|4056.41|4056.41|4056.53|4056.53|4056.41|4056.41|0
1639649630000|2021-12-16 10:13:50|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|4055.88|0
1639649640000|2021-12-16 10:14:00|4055.71|4055.71|4055.71|4055.71|4055.71|4055.71|4055.71|4055.71|0
1639649660000|2021-12-16 10:14:20|4056.38|4056.38|4056.38|4056.38|4056.38|4056.38|4056.38|4056.38|0
1639649680000|2021-12-16 10:14:40|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|4057.06|0
1639649720000|2021-12-16 10:15:20|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|4057.18|0
1639649730000|2021-12-16 10:15:30|4057.7|4057.7|4057.7|4057.7|4057.88|4057.88|4057.7|4057.7|0
1639649760000|2021-12-16 10:16:00|4057.82|4057.82|4057.14|4057.14|4057.82|4057.82|4057.14|4057.14|0
1639649770000|2021-12-16 10:16:10|4056.47|4056.47|4056.12|4056.12|4056.47|4056.47|4056.12|4056.12|0
1639649800000|2021-12-16 10:16:40|4056.47|4056.47|4056.47|4056.47|4056.47|4056.47|4056.47|4056.47|0
1639649810000|2021-12-16 10:16:50|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|0
1639649820000|2021-12-16 10:17:00|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|4055.95|0
1639649830000|2021-12-16 10:17:10|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|4056.12|0
1639649840000|2021-12-16 10:17:20|4057.47|4057.47|4056.79|4056.79|4057.47|4057.47|4056.79|4056.79|0
1639649870000|2021-12-16 10:17:50|4058.14|4058.14|4057.47|4057.47|4058.14|4058.14|4057.47|4057.47|0
1639649890000|2021-12-16 10:18:10|4057.64|4057.64|4055.47|4055.47|4057.64|4057.64|4054.94|4054.94|0
1639649900000|2021-12-16 10:18:20|4055.17|4055.17|4055.03|4055.03|4055.32|4055.32|4055.03|4055.03|0
1639649940000|2021-12-16 10:19:00|4054.86|4054.86|4054.86|4054.86|4054.86|4054.86|4054.86|4054.86|0
1639649950000|2021-12-16 10:19:10|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|4055.18|0
1639649960000|2021-12-16 10:19:20|4055.36|4055.36|4055.88|4055.88|4055.88|4055.88|4055.36|4055.36|0
1639649970000|2021-12-16 10:19:30|4056.06|4056.06|4056.41|4056.41|4056.41|4056.41|4056.06|4056.06|0
1639649990000|2021-12-16 10:19:50|4055.53|4055.53|4055.18|4055.18|4055.53|4055.53|4055.18|4055.18|0
1639650010000|2021-12-16 10:20:10|4055.86|4055.86|4058.22|4058.22|4058.22|4058.22|4055.86|4055.86|0
1639650020000|2021-12-16 10:20:20|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|0
1639650030000|2021-12-16 10:20:30|4058.55|4058.55|4058.55|4058.55|4058.55|4058.55|4058.55|4058.55|0
1639650060000|2021-12-16 10:21:00|4058.71|4058.71|4057.17|4057.17|4058.87|4058.87|4057.17|4057.17|0
1639650080000|2021-12-16 10:21:20|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|4057.33|0
1639650100000|2021-12-16 10:21:40|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|4057.51|0
1639650110000|2021-12-16 10:21:50|4056.83|4056.83|4056.83|4056.83|4056.83|4056.83|4056.83|4056.83|0
1639650120000|2021-12-16 10:22:00|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|4057.01|0
1639650140000|2021-12-16 10:22:20|4056.33|4056.33|4057.01|4057.01|4057.01|4057.01|4056.33|4056.33|0
1639650160000|2021-12-16 10:22:40|4056.86|4056.86|4056.86|4056.86|4056.86|4056.86|4056.86|4056.86|0
1639650180000|2021-12-16 10:23:00|4057.21|4057.21|4056.86|4056.86|4057.21|4057.21|4056.86|4056.86|0
1639650200000|2021-12-16 10:23:20|4057.39|4057.39|4057.39|4057.39|4057.39|4057.39|4057.39|4057.39|0
1639650230000|2021-12-16 10:23:50|4057.22|4057.22|4057.22|4057.22|4057.22|4057.22|4057.22|4057.22|0
1639650240000|2021-12-16 10:24:00|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|4057.9|0
1639650280000|2021-12-16 10:24:40|4058.02|4058.02|4058.02|4058.02|4058.02|4058.02|4058.02|4058.02|0
1639650410000|2021-12-16 10:26:50|4057.14|4057.14|4057.31|4057.31|4057.31|4057.31|4057.14|4057.14|0
1639650440000|2021-12-16 10:27:20|4057.16|4057.16|4058.14|4058.14|4058.14|4058.14|4057.16|4057.16|0
1639650460000|2021-12-16 10:27:40|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|4057.79|0
1639650470000|2021-12-16 10:27:50|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|4057.11|0
1639650480000|2021-12-16 10:28:00|4056.59|4056.59|4056.41|4056.41|4056.59|4056.59|4056.41|4056.41|0
1639650500000|2021-12-16 10:28:20|4057.09|4057.09|4056.07|4056.07|4057.09|4057.09|4056.07|4056.07|0
1639650510000|2021-12-16 10:28:30|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|4055.9|0
1639650520000|2021-12-16 10:28:40|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|4055.78|0
1639650540000|2021-12-16 10:29:00|4055.1|4055.1|4055.1|4055.1|4055.1|4055.1|4055.1|4055.1|0
1639650550000|2021-12-16 10:29:10|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|4054.43|0
1639650600000|2021-12-16 10:30:00|4055.3|4055.3|4055.2|4055.2|4055.3|4055.3|4055.2|4055.2|0
1639650620000|2021-12-16 10:30:20|4054.67|4054.67|4054.67|4054.67|4054.67|4054.67|4054.67|4054.67|0
1639650630000|2021-12-16 10:30:30|4055.35|4055.35|4055.35|4055.35|4055.35|4055.35|4055.35|4055.35|0
1639650650000|2021-12-16 10:30:50|4055.87|4055.87|4055.2|4055.2|4055.87|4055.87|4055.2|4055.2|0
1639650660000|2021-12-16 10:31:00|4055.46|4055.46|4055.46|4055.46|4055.46|4055.46|4055.46|4055.46|0
1639650670000|2021-12-16 10:31:10|4055.76|4055.76|4055.76|4055.76|4055.76|4055.76|4055.76|4055.76|0
1639650680000|2021-12-16 10:31:20|4056.43|4056.43|4056.61|4056.61|4056.61|4056.61|4056.08|4056.08|0
1639650690000|2021-12-16 10:31:30|4056.37|4056.37|4056.37|4056.37|4056.37|4056.37|4056.02|4056.02|0
1639650700000|2021-12-16 10:31:40|4056.26|4056.26|4056.26|4056.26|4056.26|4056.26|4056.26|4056.26|0
1639650760000|2021-12-16 10:32:40|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|4056.43|0
1639650820000|2021-12-16 10:33:40|4056.61|4056.61|4056.61|4056.61|4056.61|4056.61|4056.61|4056.61|0
1639650840000|2021-12-16 10:34:00|4056.78|4056.78|4057.29|4057.29|4057.29|4057.29|4056.62|4056.62|0
1639650870000|2021-12-16 10:34:30|4059.05|4059.05|4059.05|4059.05|4059.05|4059.05|4059.05|4059.05|0
1639650880000|2021-12-16 10:34:40|4059.92|4059.92|4059.92|4059.92|4059.92|4059.92|4059.92|4059.92|0
1639650940000|2021-12-16 10:35:40|4061.15|4061.15|4060.98|4060.98|4061.15|4061.15|4060.98|4060.98|0
1639650950000|2021-12-16 10:35:50|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|0
1639650980000|2021-12-16 10:36:20|4060.27|4060.27|4059.22|4059.22|4060.27|4060.27|4059.22|4059.22|0
1639651010000|2021-12-16 10:36:50|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|4059.4|0
1639651030000|2021-12-16 10:37:10|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|4059.55|0
1639651040000|2021-12-16 10:37:20|4059.19|4059.19|4060.07|4060.07|4060.07|4060.07|4059.19|4059.19|0
1639651070000|2021-12-16 10:37:50|4059.72|4059.72|4059.19|4059.19|4059.72|4059.72|4059.19|4059.19|0
1639651090000|2021-12-16 10:38:10|4059.14|4059.14|4058.98|4058.98|4059.14|4059.14|4058.98|4058.98|0
1639651110000|2021-12-16 10:38:30|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|4059.33|0
1639651130000|2021-12-16 10:38:50|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|4059.86|0
1639651160000|2021-12-16 10:39:20|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|4059.74|0
1639651180000|2021-12-16 10:39:40|4059.63|4059.63|4059.95|4059.95|4059.95|4059.95|4059.63|4059.63|0
1639651230000|2021-12-16 10:40:30|4059.6|4059.6|4059.6|4059.6|4059.6|4059.6|4059.6|4059.6|0
1639651290000|2021-12-16 10:41:30|4059.95|4059.95|4059.95|4059.95|4059.95|4059.95|4059.95|4059.95|0
1639651320000|2021-12-16 10:42:00|4060.19|4060.19|4060.07|4060.07|4060.19|4060.19|4060.07|4060.07|0
1639651340000|2021-12-16 10:42:20|4060.6|4060.6|4059.57|4059.57|4060.6|4060.6|4059.57|4059.57|0
1639651370000|2021-12-16 10:42:50|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|4058.87|0
1639651380000|2021-12-16 10:43:00|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|0
1639651410000|2021-12-16 10:43:30|4059.15|4059.15|4059.1|4059.1|4059.15|4059.15|4059.1|4059.1|0
1639651420000|2021-12-16 10:43:40|4058.57|4058.57|4057.99|4057.99|4058.57|4058.57|4057.99|4057.99|0
1639651460000|2021-12-16 10:44:20|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|0
1639651470000|2021-12-16 10:44:30|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|4059.04|0
1639651530000|2021-12-16 10:45:30|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|4058.93|0
1639651550000|2021-12-16 10:45:50|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|0
1639651590000|2021-12-16 10:46:30|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|4058.75|0
1639651640000|2021-12-16 10:47:20|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|4058.4|0
1639651650000|2021-12-16 10:47:30|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|4058.56|0
1639651660000|2021-12-16 10:47:40|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|4058.44|0
1639651680000|2021-12-16 10:48:00|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|4057.91|0
1639651700000|2021-12-16 10:48:20|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|4058.12|0
1639651730000|2021-12-16 10:48:50|4058.3|4058.3|4058.48|4058.48|4058.48|4058.48|4057.95|4057.95|0
1639651740000|2021-12-16 10:49:00|4059.18|4059.18|4059.2|4059.2|4059.88|4059.88|4059.18|4059.18|0
1639651750000|2021-12-16 10:49:10|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|4058.53|0
1639651780000|2021-12-16 10:49:40|4059.05|4059.05|4059.05|4059.05|4059.05|4059.05|4059.05|4059.05|0
1639651830000|2021-12-16 10:50:30|4059.35|4059.35|4059.35|4059.35|4059.35|4059.35|4059.35|4059.35|0
1639651860000|2021-12-16 10:51:00|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|4059.17|0
1639651880000|2021-12-16 10:51:20|4058.64|4058.64|4058.29|4058.29|4058.64|4058.64|4058.29|4058.29|0
1639651920000|2021-12-16 10:52:00|4058.44|4058.44|4057.77|4057.77|4058.44|4058.44|4057.77|4057.77|0
1639651930000|2021-12-16 10:52:10|4057.59|4057.59|4056.01|4056.01|4057.59|4057.59|4056.01|4056.01|0
1639651970000|2021-12-16 10:52:50|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|4055.89|0
1639652040000|2021-12-16 10:54:00|4056.07|4056.07|4056.07|4056.07|4056.07|4056.07|4056.07|4056.07|0
1639652080000|2021-12-16 10:54:40|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|4056.75|0
1639652100000|2021-12-16 10:55:00|4057.27|4057.27|4057.27|4057.27|4057.27|4057.27|4057.27|4057.27|0
1639652140000|2021-12-16 10:55:40|4057.32|4057.32|4057.32|4057.32|4057.32|4057.32|4057.32|4057.32|0
1639652150000|2021-12-16 10:55:50|4056.62|4056.62|4056.8|4056.8|4056.8|4056.8|4056.62|4056.62|0
1639652160000|2021-12-16 10:56:00|4056.45|4056.45|4056.45|4056.45|4056.45|4056.45|4056.45|4056.45|0
1639652200000|2021-12-16 10:56:40|4056.27|4056.27|4056.8|4056.8|4056.8|4056.8|4056.27|4056.27|0
1639652220000|2021-12-16 10:57:00|4057.32|4057.32|4058.43|4058.43|4058.43|4058.43|4057.32|4057.32|0
1639652230000|2021-12-16 10:57:10|4058.64|4058.64|4058.29|4058.29|4058.64|4058.64|4058.29|4058.29|0
1639652300000|2021-12-16 10:58:20|4058.14|4058.14|4058.14|4058.14|4058.14|4058.14|4058.14|4058.14|0
1639652310000|2021-12-16 10:58:30|4057.99|4057.99|4057.99|4057.99|4057.99|4057.99|4057.99|4057.99|0
1639652350000|2021-12-16 10:59:10|4056.94|4056.94|4057.29|4057.29|4057.29|4057.29|4056.94|4056.94|0
1639652410000|2021-12-16 11:00:10|4056.94|4056.94|4056.77|4056.77|4056.94|4056.94|4056.77|4056.77|0
1639652420000|2021-12-16 11:00:20|4056.42|4056.42|4055.9|4055.9|4056.42|4056.42|4055.74|4055.74|0
1639652430000|2021-12-16 11:00:30|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|0
1639652440000|2021-12-16 11:00:40|4056.4|4056.4|4056.4|4056.4|4056.4|4056.4|4056.4|4056.4|0
1639652450000|2021-12-16 11:00:50|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|4056.23|0
1639652470000|2021-12-16 11:01:10|4056.58|4056.58|4056.58|4056.58|4056.58|4056.58|4056.58|4056.58|0
1639652560000|2021-12-16 11:02:40|4057.25|4057.25|4055.9|4055.9|4057.25|4057.25|4055.9|4055.9|0
1639652580000|2021-12-16 11:03:00|4056.25|4056.25|4056.78|4056.78|4056.78|4056.78|4056.25|4056.25|0
1639652610000|2021-12-16 11:03:30|4057.13|4057.13|4057.13|4057.13|4057.13|4057.13|4057.13|4057.13|0
1639652630000|2021-12-16 11:03:50|4056.46|4056.46|4056.46|4056.46|4056.46|4056.46|4056.46|4056.46|0
1639652650000|2021-12-16 11:04:10|4056.81|4056.81|4056.46|4056.46|4056.81|4056.81|4056.46|4056.46|0
1639652660000|2021-12-16 11:04:20|4056.1|4056.1|4055.58|4055.58|4056.1|4056.1|4055.58|4055.58|0
1639652670000|2021-12-16 11:04:30|4055.32|4055.32|4055.32|4055.32|4055.32|4055.32|4055.32|4055.32|0
1639652680000|2021-12-16 11:04:40|4054.64|4054.64|4053.44|4053.44|4054.64|4054.64|4053.44|4053.44|0
1639652690000|2021-12-16 11:04:50|4053.26|4053.26|4053|4053|4053.26|4053.26|4053|4053|0
1639652700000|2021-12-16 11:05:00|4053.35|4053.35|4053.35|4053.35|4053.35|4053.35|4053.35|4053.35|0
1639652710000|2021-12-16 11:05:10|4053.53|4053.53|4053.53|4053.53|4053.53|4053.53|4053.53|4053.53|0
1639652750000|2021-12-16 11:05:50|4052.65|4052.65|4052.3|4052.3|4052.65|4052.65|4052.3|4052.3|0
1639652760000|2021-12-16 11:06:00|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|4052.45|0
1639652780000|2021-12-16 11:06:20|4052.3|4052.3|4052.3|4052.3|4052.3|4052.3|4052.3|4052.3|0
1639652790000|2021-12-16 11:06:30|4052.65|4052.65|4052.65|4052.65|4052.65|4052.65|4052.65|4052.65|0
1639652800000|2021-12-16 11:06:40|4052.48|4052.48|4052.48|4052.48|4052.48|4052.48|4052.48|4052.48|0
1639652840000|2021-12-16 11:07:20|4052.32|4052.32|4052.32|4052.32|4052.32|4052.32|4052.32|4052.32|0
1639652910000|2021-12-16 11:08:30|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|4051.64|0
1639652960000|2021-12-16 11:09:20|4052.32|4052.32|4052.32|4052.32|4052.32|4052.32|4052.32|4052.32|0
1639652990000|2021-12-16 11:09:50|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|4051.79|0
1639653010000|2021-12-16 11:10:10|4052.32|4052.32|4052.32|4052.32|4052.32|4052.32|4052.32|4052.32|0
1639653040000|2021-12-16 11:10:40|4052.49|4052.49|4052.14|4052.14|4052.49|4052.49|4052.14|4052.14|0
1639653050000|2021-12-16 11:10:50|4051.98|4051.98|4051.82|4051.82|4052.66|4052.66|4051.82|4051.82|0
1639653070000|2021-12-16 11:11:10|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|4052.17|0
1639653120000|2021-12-16 11:12:00|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|4052.7|0
1639653140000|2021-12-16 11:12:20|4052.87|4052.87|4052.87|4052.87|4052.87|4052.87|4052.87|4052.87|0
1639653180000|2021-12-16 11:13:00|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|4052.2|0
1639653190000|2021-12-16 11:13:10|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|4052.04|0
1639653200000|2021-12-16 11:13:20|4052.15|4052.15|4052.15|4052.15|4052.15|4052.15|4052.15|4052.15|0
1639653260000|2021-12-16 11:14:20|4051.47|4051.47|4051.3|4051.3|4051.47|4051.47|4051.3|4051.3|0
1639653300000|2021-12-16 11:15:00|4051.15|4051.15|4050.77|4050.77|4051.3|4051.3|4050.77|4050.77|0
1639653310000|2021-12-16 11:15:10|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|0
1639653410000|2021-12-16 11:16:50|4050.8|4050.8|4051.47|4051.47|4051.47|4051.47|4050.8|4050.8|0
1639653430000|2021-12-16 11:17:10|4051.82|4051.82|4051.53|4051.53|4051.82|4051.82|4051.53|4051.53|0
1639653470000|2021-12-16 11:17:50|4050.65|4050.65|4050.48|4050.48|4050.65|4050.65|4050.48|4050.48|0
1639653480000|2021-12-16 11:18:00|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|0
1639653490000|2021-12-16 11:18:10|4050.48|4050.48|4050.83|4050.83|4050.83|4050.83|4050.48|4050.48|0
1639653500000|2021-12-16 11:18:20|4050.99|4050.99|4050.48|4050.48|4050.99|4050.99|4050.48|4050.48|0
1639653510000|2021-12-16 11:18:30|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|0
1639653520000|2021-12-16 11:18:40|4050.98|4050.98|4051.5|4051.5|4051.5|4051.5|4050.98|4050.98|0
1639653540000|2021-12-16 11:19:00|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|4050.83|0
1639653560000|2021-12-16 11:19:20|4050.95|4050.95|4050.95|4050.95|4050.95|4050.95|4050.95|4050.95|0
1639653640000|2021-12-16 11:20:40|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|0
1639653650000|2021-12-16 11:20:50|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|4050.33|0
1639653660000|2021-12-16 11:21:00|4050.45|4050.45|4050.1|4050.1|4050.45|4050.45|4050.1|4050.1|0
1639653670000|2021-12-16 11:21:10|4049.75|4049.75|4049.75|4049.75|4049.75|4049.75|4049.75|4049.75|0
1639653690000|2021-12-16 11:21:30|4049.57|4049.57|4048.9|4048.9|4049.57|4049.57|4048.9|4048.9|0
1639653730000|2021-12-16 11:22:10|4049.25|4049.25|4050.19|4050.19|4050.19|4050.19|4049.25|4049.25|0
1639653740000|2021-12-16 11:22:20|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|0
1639653750000|2021-12-16 11:22:30|4051.12|4051.12|4051.12|4051.12|4051.12|4051.12|4051.12|4051.12|0
1639653760000|2021-12-16 11:22:40|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|4051.47|0
1639653780000|2021-12-16 11:23:00|4051.82|4051.82|4051.82|4051.82|4051.82|4051.82|4051.82|4051.82|0
1639653790000|2021-12-16 11:23:10|4051.3|4051.3|4051.47|4051.47|4051.47|4051.47|4051.3|4051.3|0
1639653800000|2021-12-16 11:23:20|4051.35|4051.35|4051.24|4051.24|4051.35|4051.35|4051.24|4051.24|0
1639653910000|2021-12-16 11:25:10|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|4051.41|0
1639653930000|2021-12-16 11:25:30|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|4050.89|0
1639653960000|2021-12-16 11:26:00|4051.56|4051.56|4050.89|4050.89|4051.56|4051.56|4050.89|4050.89|0
1639654000000|2021-12-16 11:26:40|4050.77|4050.77|4050.77|4050.77|4050.77|4050.77|4050.77|4050.77|0
1639654020000|2021-12-16 11:27:00|4050.94|4050.94|4050.94|4050.94|4050.94|4050.94|4050.94|4050.94|0
1639654030000|2021-12-16 11:27:10|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|0
1639654040000|2021-12-16 11:27:20|4052|4052|4052|4052|4052|4052|4052|4052|0
1639654070000|2021-12-16 11:27:50|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|0
1639654090000|2021-12-16 11:28:10|4051.12|4051.12|4052|4052|4052|4052|4051.12|4051.12|0
1639654120000|2021-12-16 11:28:40|4052.35|4052.35|4052.18|4052.18|4052.35|4052.35|4052.18|4052.18|0
1639654130000|2021-12-16 11:28:50|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|4051.66|0
1639654150000|2021-12-16 11:29:10|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|4051.51|0
1639654170000|2021-12-16 11:29:30|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|0
1639654180000|2021-12-16 11:29:40|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|4051.02|0
1639654220000|2021-12-16 11:30:20|4051.23|4051.23|4051.23|4051.23|4051.23|4051.23|4051.23|4051.23|0
1639654280000|2021-12-16 11:31:20|4051.35|4051.35|4051.23|4051.23|4051.35|4051.35|4051.23|4051.23|0
1639654300000|2021-12-16 11:31:40|4051.4|4051.4|4051.58|4051.58|4051.58|4051.58|4051.4|4051.4|0
1639654340000|2021-12-16 11:32:20|4051.46|4051.46|4051.46|4051.46|4051.46|4051.46|4051.46|4051.46|0
1639654360000|2021-12-16 11:32:40|4051.35|4051.35|4052.55|4052.55|4052.55|4052.55|4051.35|4051.35|0
1639654370000|2021-12-16 11:32:50|4052.71|4052.71|4053.41|4053.41|4053.41|4053.41|4052.55|4052.55|0
1639654380000|2021-12-16 11:33:00|4053.57|4053.57|4053.04|4053.04|4053.57|4053.57|4053.04|4053.04|0
1639654390000|2021-12-16 11:33:10|4052.94|4052.94|4053.29|4053.29|4053.29|4053.29|4052.94|4052.94|0
1639654410000|2021-12-16 11:33:30|4052.94|4052.94|4053.29|4053.29|4053.29|4053.29|4052.94|4052.94|0
1639654430000|2021-12-16 11:33:50|4053.11|4053.11|4053.11|4053.11|4053.79|4053.79|4053.11|4053.11|0
1639654480000|2021-12-16 11:34:40|4052.76|4052.76|4052.76|4052.76|4052.76|4052.76|4052.76|4052.76|0
1639654490000|2021-12-16 11:34:50|4052.59|4052.59|4052.76|4052.76|4052.76|4052.76|4052.59|4052.59|0
1639654500000|2021-12-16 11:35:00|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|4052.09|0
1639654530000|2021-12-16 11:35:30|4051.56|4051.56|4051.74|4051.74|4051.74|4051.74|4051.56|4051.56|0
1639654600000|2021-12-16 11:36:40|4051.91|4051.91|4051.91|4051.91|4051.91|4051.91|4051.91|4051.91|0
1639654630000|2021-12-16 11:37:10|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|4052.26|0
1639654690000|2021-12-16 11:38:10|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|4052.44|0
1639654710000|2021-12-16 11:38:30|4052.59|4052.59|4051.76|4051.76|4052.59|4052.59|4051.76|4051.76|0
1639654740000|2021-12-16 11:39:00|4051.09|4051.09|4051.09|4051.09|4051.09|4051.09|4051.09|4051.09|0
1639654750000|2021-12-16 11:39:10|4051.76|4051.76|4051.24|4051.24|4051.76|4051.76|4051.24|4051.24|0
1639654760000|2021-12-16 11:39:20|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|0
1639654770000|2021-12-16 11:39:30|4051.64|4051.64|4052.5|4052.5|4052.5|4052.5|4051.64|4051.64|0
1639654780000|2021-12-16 11:39:40|4053.17|4053.17|4052.5|4052.5|4053.17|4053.17|4052.5|4052.5|0
1639654790000|2021-12-16 11:39:50|4052.64|4052.64|4052.8|4052.8|4052.8|4052.8|4052.64|4052.64|0
1639654820000|2021-12-16 11:40:20|4052.7|4052.7|4052.49|4052.49|4052.7|4052.7|4052.49|4052.49|0
1639654830000|2021-12-16 11:40:30|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|4052.43|0
1639654850000|2021-12-16 11:40:50|4053.11|4053.11|4053.11|4053.11|4053.11|4053.11|4053.11|4053.11|0
1639654880000|2021-12-16 11:41:20|4053.46|4053.46|4053.46|4053.46|4053.46|4053.46|4053.46|4053.46|0
1639654890000|2021-12-16 11:41:30|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|4052.78|0
1639654920000|2021-12-16 11:42:00|4052.26|4052.26|4052.61|4052.61|4052.61|4052.61|4052.26|4052.26|0
1639654930000|2021-12-16 11:42:10|4051.93|4051.93|4051.93|4051.93|4051.93|4051.93|4051.93|4051.93|0
1639654950000|2021-12-16 11:42:30|4051.35|4051.35|4051.41|4051.41|4051.41|4051.41|4051.35|4051.35|0
1639654980000|2021-12-16 11:43:00|4051.06|4051.06|4051.06|4051.06|4051.06|4051.06|4051.06|4051.06|0
1639655030000|2021-12-16 11:43:50|4051.73|4051.73|4051.73|4051.73|4051.73|4051.73|4051.73|4051.73|0
1639655050000|2021-12-16 11:44:10|4051.06|4051.06|4051.06|4051.06|4051.06|4051.06|4051.06|4051.06|0
1639655070000|2021-12-16 11:44:30|4051.41|4051.41|4051.76|4051.76|4051.76|4051.76|4051.41|4051.41|0
1639655100000|2021-12-16 11:45:00|4051.58|4051.58|4051.58|4051.58|4051.58|4051.58|4051.58|4051.58|0
1639655160000|2021-12-16 11:46:00|4050.91|4050.91|4051.02|4051.02|4051.02|4051.02|4050.91|4050.91|0
1639655200000|2021-12-16 11:46:40|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|4051.2|0
1639655220000|2021-12-16 11:47:00|4051.88|4051.88|4052.17|4052.17|4052.17|4052.17|4051.88|4051.88|0
1639655230000|2021-12-16 11:47:10|4051.49|4051.49|4051.79|4051.79|4051.79|4051.79|4051.49|4051.49|0
1639655240000|2021-12-16 11:47:20|4052.14|4052.14|4052.35|4052.35|4052.35|4052.35|4052.14|4052.14|0
1639655300000|2021-12-16 11:48:20|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|4052.46|0
1639655340000|2021-12-16 11:49:00|4051.94|4051.94|4051.41|4051.41|4051.94|4051.94|4051.41|4051.41|0
1639655350000|2021-12-16 11:49:10|4051.24|4051.24|4051.13|4051.13|4051.24|4051.24|4051.13|4051.13|0
1639655370000|2021-12-16 11:49:30|4050.43|4050.43|4050.61|4050.61|4050.61|4050.61|4050.43|4050.43|0
1639655440000|2021-12-16 11:50:40|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|4050.08|0
1639655460000|2021-12-16 11:51:00|4050.75|4050.75|4050.75|4050.75|4050.75|4050.75|4050.75|4050.75|0
1639655470000|2021-12-16 11:51:10|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|4051.11|0
1639655480000|2021-12-16 11:51:20|4051.63|4051.63|4051.63|4051.63|4051.63|4051.63|4051.63|4051.63|0
1639655500000|2021-12-16 11:51:40|4051.11|4051.11|4051.63|4051.63|4051.63|4051.63|4051.11|4051.11|0
1639655510000|2021-12-16 11:51:50|4051.98|4051.98|4051.98|4051.98|4051.98|4051.98|4051.98|4051.98|0
1639655520000|2021-12-16 11:52:00|4052.66|4052.66|4052.66|4052.66|4052.66|4052.66|4052.66|4052.66|0
1639655550000|2021-12-16 11:52:30|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|4051.96|0
1639655560000|2021-12-16 11:52:40|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|0
1639655580000|2021-12-16 11:53:00|4051.61|4051.61|4050.75|4050.75|4051.61|4051.61|4050.75|4050.75|0
1639655590000|2021-12-16 11:53:10|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|0
1639655630000|2021-12-16 11:53:50|4051.27|4051.27|4050.59|4050.59|4051.27|4051.27|4050.59|4050.59|0
1639655640000|2021-12-16 11:54:00|4050.94|4050.94|4050.94|4050.94|4050.94|4050.94|4050.94|4050.94|0
1639655650000|2021-12-16 11:54:10|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|4051.29|0
1639655660000|2021-12-16 11:54:20|4051.47|4051.47|4050.77|4050.77|4051.47|4051.47|4050.77|4050.77|0
1639655670000|2021-12-16 11:54:30|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|0
1639655680000|2021-12-16 11:54:40|4050.42|4050.42|4050.59|4050.59|4050.59|4050.59|4050.42|4050.42|0
1639655750000|2021-12-16 11:55:50|4051.12|4051.12|4050.94|4050.94|4051.12|4051.12|4050.94|4050.94|0
1639655770000|2021-12-16 11:56:10|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|4050.59|0
1639655800000|2021-12-16 11:56:40|4050.42|4050.42|4050.24|4050.24|4050.42|4050.42|4050.24|4050.24|0
1639655820000|2021-12-16 11:57:00|4049.57|4049.57|4049.57|4049.57|4049.57|4049.57|4049.57|4049.57|0
1639655830000|2021-12-16 11:57:10|4049.74|4049.74|4049.74|4049.74|4049.74|4049.74|4049.74|4049.74|0
1639655860000|2021-12-16 11:57:40|4049.39|4049.39|4049.39|4049.39|4049.39|4049.39|4049.39|4049.39|0
1639655870000|2021-12-16 11:57:50|4049.28|4049.28|4049.28|4049.28|4049.28|4049.28|4049.28|4049.28|0
1639655890000|2021-12-16 11:58:10|4049.64|4049.64|4049.64|4049.64|4049.64|4049.64|4049.64|4049.64|0
1639655900000|2021-12-16 11:58:20|4048.93|4048.93|4048.58|4048.58|4048.93|4048.93|4048.58|4048.58|0
1639655920000|2021-12-16 11:58:40|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|0
1639655930000|2021-12-16 11:58:50|4050.04|4050.04|4049.36|4049.36|4050.04|4050.04|4049.36|4049.36|0
1639655950000|2021-12-16 11:59:10|4049.71|4049.71|4049.89|4049.89|4049.89|4049.89|4049.71|4049.71|0
1639655970000|2021-12-16 11:59:30|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|4050.07|0
1639655990000|2021-12-16 11:59:50|4050.23|4050.23|4050.23|4050.23|4050.23|4050.23|4050.23|4050.23|0
1639656000000|2021-12-16 12:00:00|4049.55|4049.55|4045.66|4045.66|4049.55|4049.55|4044.96|4044.96|0
1639656010000|2021-12-16 12:00:10|4045.54|4045.54|4044.75|4044.75|4046.12|4046.12|4044.75|4044.75|0
1639656020000|2021-12-16 12:00:20|4045.62|4045.62|4044.95|4044.95|4045.62|4045.62|4044.95|4044.95|0
1639656030000|2021-12-16 12:00:30|4044.6|4044.6|4044.6|4044.6|4044.6|4044.6|4044.6|4044.6|0
1639656050000|2021-12-16 12:00:50|4044.42|4044.42|4042.87|4042.87|4044.77|4044.77|4042.87|4042.87|0
1639656070000|2021-12-16 12:01:10|4043.75|4043.75|4043.75|4043.75|4043.75|4043.75|4043.75|4043.75|0
1639656080000|2021-12-16 12:01:20|4043.04|4043.04|4043.04|4043.04|4043.04|4043.04|4043.04|4043.04|0
1639656090000|2021-12-16 12:01:30|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|4043.4|0
1639656100000|2021-12-16 12:01:40|4042.72|4042.72|4042.72|4042.72|4042.72|4042.72|4042.72|4042.72|0
1639656110000|2021-12-16 12:01:50|4042.04|4042.04|4041|4041|4042.04|4042.04|4041|4041|0
1639656120000|2021-12-16 12:02:00|4040.83|4040.83|4041.5|4041.5|4041.5|4041.5|4040.71|4040.71|0
1639656130000|2021-12-16 12:02:10|4041.33|4041.33|4041.33|4041.33|4041.33|4041.33|4041.33|4041.33|0
1639656140000|2021-12-16 12:02:20|4042.21|4042.21|4042.88|4042.88|4042.88|4042.88|4042.21|4042.21|0
1639656150000|2021-12-16 12:02:30|4043.56|4043.56|4044.14|4044.14|4044.14|4044.14|4043.56|4043.56|0
1639656160000|2021-12-16 12:02:40|4043.97|4043.97|4043.79|4043.79|4043.97|4043.97|4043.79|4043.79|0
1639656170000|2021-12-16 12:02:50|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|4043.09|0
1639656180000|2021-12-16 12:03:00|4042.42|4042.42|4041.89|4041.89|4042.42|4042.42|4041.89|4041.89|0
1639656190000|2021-12-16 12:03:10|4042.77|4042.77|4042.93|4042.93|4042.93|4042.93|4042.77|4042.77|0
1639656200000|2021-12-16 12:03:20|4042.77|4042.77|4042.28|4042.28|4042.77|4042.77|4042.28|4042.28|0
1639656230000|2021-12-16 12:03:50|4041.79|4041.79|4041.79|4041.79|4041.79|4041.79|4041.79|4041.79|0
1639656250000|2021-12-16 12:04:10|4041.44|4041.44|4041.76|4041.76|4041.76|4041.76|4041.26|4041.26|0
1639656270000|2021-12-16 12:04:30|4040.01|4040.01|4040.01|4040.01|4040.01|4040.01|4040.01|4040.01|0
1639656280000|2021-12-16 12:04:40|4041.06|4041.06|4042.23|4042.23|4042.23|4042.23|4041.06|4041.06|0
1639656300000|2021-12-16 12:05:00|4043.28|4043.28|4043.28|4043.28|4043.28|4043.28|4043.28|4043.28|0
1639656340000|2021-12-16 12:05:40|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|4043.45|0
1639656350000|2021-12-16 12:05:50|4044.67|4044.67|4045.01|4045.01|4045.01|4045.01|4044.32|4044.32|0
1639656370000|2021-12-16 12:06:10|4044.66|4044.66|4044.66|4044.66|4044.66|4044.66|4044.66|4044.66|0
1639656380000|2021-12-16 12:06:20|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|0
1639656400000|2021-12-16 12:06:40|4047.37|4047.37|4047.37|4047.37|4047.37|4047.37|4047.37|4047.37|0
1639656410000|2021-12-16 12:06:50|4046.49|4046.49|4046.66|4046.66|4046.66|4046.66|4046.49|4046.49|0
1639656420000|2021-12-16 12:07:00|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|0
1639656430000|2021-12-16 12:07:10|4045.96|4045.96|4045.23|4045.23|4045.96|4045.96|4045.23|4045.23|0
1639656440000|2021-12-16 12:07:20|4045.35|4045.35|4045.35|4045.35|4045.35|4045.35|4045.35|4045.35|0
1639656450000|2021-12-16 12:07:30|4046.03|4046.03|4046.03|4046.03|4046.03|4046.03|4046.03|4046.03|0
1639656510000|2021-12-16 12:08:30|4045.86|4045.86|4045.86|4045.86|4045.86|4045.86|4045.86|4045.86|0
1639656520000|2021-12-16 12:08:40|4046.04|4046.04|4046.39|4046.39|4046.39|4046.39|4046.04|4046.04|0
1639656530000|2021-12-16 12:08:50|4045.69|4045.69|4045.51|4045.51|4045.69|4045.69|4045.51|4045.51|0
1639656550000|2021-12-16 12:09:10|4045.86|4045.86|4045.86|4045.86|4045.86|4045.86|4045.86|4045.86|0
1639656610000|2021-12-16 12:10:10|4046.92|4046.92|4047.09|4047.09|4047.27|4047.27|4046.92|4046.92|0
1639656620000|2021-12-16 12:10:20|4046.57|4046.57|4046.57|4046.57|4046.57|4046.57|4046.57|4046.57|0
1639656630000|2021-12-16 12:10:30|4046.04|4046.04|4046.57|4046.57|4046.57|4046.57|4046.04|4046.04|0
1639656640000|2021-12-16 12:10:40|4047.06|4047.06|4047.76|4047.76|4047.76|4047.76|4047.06|4047.06|0
1639656650000|2021-12-16 12:10:50|4047.81|4047.81|4047.81|4047.81|4047.81|4047.81|4047.81|4047.81|0
1639656690000|2021-12-16 12:11:30|4048.48|4048.48|4049.16|4049.16|4049.16|4049.16|4048.48|4048.48|0
1639656760000|2021-12-16 12:12:40|4048.48|4048.48|4048.48|4048.48|4048.48|4048.48|4048.48|4048.48|0
1639656770000|2021-12-16 12:12:50|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|4048.31|0
1639656780000|2021-12-16 12:13:00|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|4047.63|0
1639656790000|2021-12-16 12:13:10|4047.28|4047.28|4046.94|4046.94|4047.28|4047.28|4046.94|4046.94|0
1639656820000|2021-12-16 12:13:40|4046.27|4046.27|4046.27|4046.27|4046.27|4046.27|4046.27|4046.27|0
1639656830000|2021-12-16 12:13:50|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|4046.62|0
1639656840000|2021-12-16 12:14:00|4046.97|4046.97|4046.74|4046.74|4046.97|4046.97|4046.74|4046.74|0
1639656850000|2021-12-16 12:14:10|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|4046.51|0
1639656870000|2021-12-16 12:14:30|4047.18|4047.18|4047.18|4047.18|4047.18|4047.18|4047.18|4047.18|0
1639656900000|2021-12-16 12:15:00|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|4047.33|0
1639656910000|2021-12-16 12:15:10|4047.66|4047.66|4047.83|4047.83|4047.83|4047.83|4047.66|4047.66|0
1639656920000|2021-12-16 12:15:20|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|0
1639656960000|2021-12-16 12:16:00|4047.45|4047.45|4047.45|4047.45|4047.45|4047.45|4047.28|4047.28|0
1639657000000|2021-12-16 12:16:40|4047.98|4047.98|4048.24|4048.24|4048.24|4048.24|4047.98|4047.98|0
1639657020000|2021-12-16 12:17:00|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|4049.6|0
1639657030000|2021-12-16 12:17:10|4048.92|4048.92|4048.92|4048.92|4048.92|4048.92|4048.92|4048.92|0
1639657050000|2021-12-16 12:17:30|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|0
1639657130000|2021-12-16 12:18:50|4048.39|4048.39|4048.39|4048.39|4048.39|4048.39|4048.22|4048.22|0
1639657160000|2021-12-16 12:19:20|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|0
1639657170000|2021-12-16 12:19:30|4049.45|4049.45|4050.5|4050.5|4050.5|4050.5|4049.45|4049.45|0
1639657180000|2021-12-16 12:19:40|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|0
1639657200000|2021-12-16 12:20:00|4049.11|4049.11|4048.94|4048.94|4049.11|4049.11|4048.94|4048.94|0
1639657220000|2021-12-16 12:20:20|4048.59|4048.59|4048.59|4048.59|4048.59|4048.59|4048.59|4048.59|0
1639657230000|2021-12-16 12:20:30|4047.91|4047.91|4047.91|4047.91|4047.91|4047.91|4047.91|4047.91|0
1639657240000|2021-12-16 12:20:40|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|4047.03|0
1639657260000|2021-12-16 12:21:00|4046.86|4046.86|4046.86|4046.86|4046.86|4046.86|4046.86|4046.86|0
1639657290000|2021-12-16 12:21:30|4047.03|4047.03|4046.86|4046.86|4047.03|4047.03|4046.68|4046.68|0
1639657310000|2021-12-16 12:21:50|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|0
1639657320000|2021-12-16 12:22:00|4046.88|4046.88|4046.52|4046.52|4046.88|4046.88|4046.52|4046.52|0
1639657360000|2021-12-16 12:22:40|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|0
1639657400000|2021-12-16 12:23:20|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|4046.17|0
1639657410000|2021-12-16 12:23:30|4046|4046|4046|4046|4046|4046|4046|4046|0
1639657430000|2021-12-16 12:23:50|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|4045.82|0
1639657440000|2021-12-16 12:24:00|4044.95|4044.95|4045.12|4045.12|4045.12|4045.12|4044.95|4044.95|0
1639657480000|2021-12-16 12:24:40|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|4045.65|0
1639657490000|2021-12-16 12:24:50|4044.95|4044.95|4044.95|4044.95|4044.95|4044.95|4044.95|4044.95|0
1639657500000|2021-12-16 12:25:00|4044.42|4044.42|4044.95|4044.95|4044.95|4044.95|4044.24|4044.24|0
1639657530000|2021-12-16 12:25:30|4044.07|4044.07|4044.07|4044.07|4044.07|4044.07|4044.07|4044.07|0
1639657550000|2021-12-16 12:25:50|4043.89|4043.89|4044.07|4044.07|4044.07|4044.07|4043.89|4043.89|0
1639657570000|2021-12-16 12:26:10|4043.54|4043.54|4044.07|4044.07|4044.07|4044.07|4043.19|4043.19|0
1639657610000|2021-12-16 12:26:50|4043.91|4043.91|4043.58|4043.58|4043.91|4043.91|4043.58|4043.58|0
1639657660000|2021-12-16 12:27:40|4042.53|4042.53|4042.53|4042.53|4042.53|4042.53|4042.53|4042.53|0
1639657680000|2021-12-16 12:28:00|4042.7|4042.7|4042.7|4042.7|4042.7|4042.7|4042.7|4042.7|0
1639657690000|2021-12-16 12:28:10|4044.05|4044.05|4044.05|4044.05|4044.05|4044.05|4044.05|4044.05|0
1639657700000|2021-12-16 12:28:20|4044.73|4044.73|4044.73|4044.73|4044.73|4044.73|4044.73|4044.73|0
1639657720000|2021-12-16 12:28:40|4044.47|4044.47|4044.47|4044.47|4044.47|4044.47|4044.47|4044.47|0
1639657730000|2021-12-16 12:28:50|4044.99|4044.99|4045.11|4045.11|4045.11|4045.11|4044.99|4044.99|0
1639657740000|2021-12-16 12:29:00|4044.95|4044.95|4044.95|4044.95|4044.95|4044.95|4044.95|4044.95|0
1639657800000|2021-12-16 12:30:00|4044.83|4044.83|4044.83|4044.83|4044.83|4044.83|4044.83|4044.83|0
1639657810000|2021-12-16 12:30:10|4046.19|4046.19|4046.19|4046.19|4046.19|4046.19|4046.19|4046.19|0
1639657830000|2021-12-16 12:30:30|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|0
1639657840000|2021-12-16 12:30:40|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|4049.11|0
1639657910000|2021-12-16 12:31:50|4049.28|4049.28|4049.46|4049.46|4049.46|4049.46|4049.28|4049.28|0
1639657940000|2021-12-16 12:32:20|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|0
1639657980000|2021-12-16 12:33:00|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|4049.61|0
1639657990000|2021-12-16 12:33:10|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|0
1639658000000|2021-12-16 12:33:20|4050.08|4050.08|4049.73|4049.73|4050.08|4050.08|4049.73|4049.73|0
1639658010000|2021-12-16 12:33:30|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|4049.9|0
1639658020000|2021-12-16 12:33:40|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|4049.73|0
1639658030000|2021-12-16 12:33:50|4049.38|4049.38|4049.7|4049.7|4049.7|4049.7|4049.38|4049.38|0
1639658060000|2021-12-16 12:34:20|4050.4|4050.4|4050.4|4050.4|4050.4|4050.4|4050.4|4050.4|0
1639658070000|2021-12-16 12:34:30|4050.93|4050.93|4050.93|4050.93|4050.93|4050.93|4050.93|4050.93|0
1639658080000|2021-12-16 12:34:40|4050.88|4050.88|4050.83|4050.83|4050.88|4050.88|4050.3|4050.3|0
1639658110000|2021-12-16 12:35:10|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|0
1639658130000|2021-12-16 12:35:30|4049.95|4049.95|4049.95|4049.95|4049.95|4049.95|4049.95|4049.95|0
1639658180000|2021-12-16 12:36:20|4050.12|4050.12|4049.95|4049.95|4050.12|4050.12|4049.95|4049.95|0
1639658190000|2021-12-16 12:36:30|4050.48|4050.48|4051|4051|4051|4051|4050.48|4050.48|0
1639658200000|2021-12-16 12:36:40|4050.65|4050.65|4050.65|4050.65|4050.65|4050.65|4050.65|4050.65|0
1639658220000|2021-12-16 12:37:00|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|4050.3|0
1639658240000|2021-12-16 12:37:20|4050.12|4050.12|4050.12|4050.12|4050.12|4050.12|4050.12|4050.12|0
1639658260000|2021-12-16 12:37:40|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|4049.45|0
1639658280000|2021-12-16 12:38:00|4049.1|4049.1|4049.1|4049.1|4049.1|4049.1|4049.1|4049.1|0
1639658320000|2021-12-16 12:38:40|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|4048.93|0
1639658340000|2021-12-16 12:39:00|4048.76|4048.76|4048.76|4048.76|4048.76|4048.76|4048.76|4048.76|0
1639658350000|2021-12-16 12:39:10|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|0
1639658370000|2021-12-16 12:39:30|4048.73|4048.73|4048.73|4048.73|4048.73|4048.73|4048.73|4048.73|0
1639658380000|2021-12-16 12:39:40|4049.08|4049.08|4049.26|4049.26|4049.26|4049.26|4049.08|4049.08|0
1639658410000|2021-12-16 12:40:10|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|0
1639658420000|2021-12-16 12:40:20|4048.23|4048.23|4048.23|4048.23|4048.23|4048.23|4048.23|4048.23|0
1639658470000|2021-12-16 12:41:10|4048.06|4048.06|4048.06|4048.06|4048.06|4048.06|4048.06|4048.06|0
1639658510000|2021-12-16 12:41:50|4047.38|4047.38|4047.38|4047.38|4047.38|4047.38|4047.38|4047.38|0
1639658520000|2021-12-16 12:42:00|4047.03|4047.03|4046.84|4046.84|4047.2|4047.2|4046.84|4046.84|0
1639658530000|2021-12-16 12:42:10|4047.51|4047.51|4047.51|4047.51|4047.51|4047.51|4047.51|4047.51|0
1639658540000|2021-12-16 12:42:20|4047.16|4047.16|4048.56|4048.56|4048.56|4048.56|4047.16|4047.16|0
1639658570000|2021-12-16 12:42:50|4047.51|4047.51|4047.51|4047.51|4047.51|4047.51|4047.51|4047.51|0
1639658610000|2021-12-16 12:43:30|4047.86|4047.86|4047.19|4047.19|4047.86|4047.86|4047.19|4047.19|0
1639658630000|2021-12-16 12:43:50|4047.86|4047.86|4048.69|4048.69|4049.89|4049.89|4047.86|4047.86|0
1639658680000|2021-12-16 12:44:40|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|0
1639658690000|2021-12-16 12:44:50|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|0
1639658700000|2021-12-16 12:45:00|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|4049.21|0
1639658720000|2021-12-16 12:45:20|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|0
1639658740000|2021-12-16 12:45:40|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|0
1639658750000|2021-12-16 12:45:50|4048.86|4048.86|4048.86|4048.86|4048.86|4048.86|4048.86|4048.86|0
1639658760000|2021-12-16 12:46:00|4048.34|4048.34|4048.16|4048.16|4048.34|4048.34|4048.16|4048.16|0
1639658770000|2021-12-16 12:46:10|4048.86|4048.86|4049.03|4049.03|4049.03|4049.03|4048.86|4048.86|0
1639658800000|2021-12-16 12:46:40|4048.88|4048.88|4048.88|4048.88|4048.88|4048.88|4048.88|4048.88|0
1639658840000|2021-12-16 12:47:20|4048.7|4048.7|4048.7|4048.7|4048.7|4048.7|4048.7|4048.7|0
1639658850000|2021-12-16 12:47:30|4048.35|4048.35|4048.7|4048.7|4048.7|4048.7|4048.35|4048.35|0
1639658860000|2021-12-16 12:47:40|4048.88|4048.88|4048.88|4048.88|4048.88|4048.88|4048.88|4048.88|0
1639658870000|2021-12-16 12:47:50|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|4049.23|0
1639658890000|2021-12-16 12:48:10|4049.05|4049.05|4049.05|4049.05|4049.05|4049.05|4049.05|4049.05|0
1639658910000|2021-12-16 12:48:30|4049.93|4049.93|4050.46|4050.46|4050.46|4050.46|4049.93|4049.93|0
1639658920000|2021-12-16 12:48:40|4050.11|4050.11|4050.78|4050.78|4050.78|4050.78|4050.11|4050.11|0
1639658930000|2021-12-16 12:48:50|4050.11|4050.11|4050.78|4050.78|4050.78|4050.78|4050.11|4050.11|0
1639658940000|2021-12-16 12:49:00|4050.43|4050.43|4050.43|4050.43|4050.43|4050.43|4050.43|4050.43|0
1639658950000|2021-12-16 12:49:10|4050.01|4050.01|4050.01|4050.01|4050.01|4050.01|4050.01|4050.01|0
1639658960000|2021-12-16 12:49:20|4049.66|4049.66|4049.66|4049.66|4049.66|4049.66|4049.66|4049.66|0
1639659000000|2021-12-16 12:50:00|4050.54|4050.54|4051.21|4051.21|4051.21|4051.21|4050.54|4050.54|0
1639659020000|2021-12-16 12:50:20|4050.69|4050.69|4050.16|4050.16|4050.69|4050.69|4050.16|4050.16|0
1639659030000|2021-12-16 12:50:30|4049.81|4049.81|4048.43|4048.43|4049.81|4049.81|4048.08|4048.08|0
1639659040000|2021-12-16 12:50:40|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|0
1639659060000|2021-12-16 12:51:00|4047.91|4047.91|4048.43|4048.43|4048.43|4048.43|4047.91|4047.91|0
1639659070000|2021-12-16 12:51:10|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|0
1639659090000|2021-12-16 12:51:30|4049.48|4049.48|4051.51|4051.51|4051.51|4051.51|4049.48|4049.48|0
1639659100000|2021-12-16 12:51:40|4051.34|4051.34|4051.34|4051.34|4051.34|4051.34|4051.34|4051.34|0
1639659130000|2021-12-16 12:52:10|4051.16|4051.16|4051.86|4051.86|4051.86|4051.86|4051.16|4051.16|0
1639659140000|2021-12-16 12:52:20|4052.21|4052.21|4052.05|4052.05|4052.21|4052.21|4052.05|4052.05|0
1639659150000|2021-12-16 12:52:30|4051.52|4051.52|4051.52|4051.52|4051.52|4051.52|4051.52|4051.52|0
1639659160000|2021-12-16 12:52:40|4051.35|4051.35|4051.35|4051.35|4051.35|4051.35|4051.35|4051.35|0
1639659180000|2021-12-16 12:53:00|4051.17|4051.17|4050.82|4050.82|4051.17|4051.17|4050.82|4050.82|0
1639659190000|2021-12-16 12:53:10|4050.15|4050.15|4050.15|4050.15|4050.15|4050.15|4050.15|4050.15|0
1639659210000|2021-12-16 12:53:30|4049.62|4049.62|4049.3|4049.3|4049.62|4049.62|4049.3|4049.3|0
1639659220000|2021-12-16 12:53:40|4049.48|4049.48|4049.48|4049.48|4049.48|4049.48|4049.48|4049.48|0
1639659260000|2021-12-16 12:54:20|4049.36|4049.36|4049.18|4049.18|4049.36|4049.36|4049.18|4049.18|0
1639659280000|2021-12-16 12:54:40|4049.71|4049.71|4049.53|4049.53|4049.71|4049.71|4049.53|4049.53|0
1639659300000|2021-12-16 12:55:00|4049.18|4049.18|4049.18|4049.18|4049.18|4049.18|4049.18|4049.18|0
1639659310000|2021-12-16 12:55:10|4048.83|4048.83|4047.8|4047.8|4048.83|4048.83|4047.8|4047.8|0
1639659380000|2021-12-16 12:56:20|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|4048.51|0
1639659390000|2021-12-16 12:56:30|4048.33|4048.33|4048.33|4048.33|4048.33|4048.33|4048.33|4048.33|0
1639659420000|2021-12-16 12:57:00|4047.98|4047.98|4047.45|4047.45|4047.98|4047.98|4047.45|4047.45|0
1639659430000|2021-12-16 12:57:10|4047.28|4047.28|4047.8|4047.8|4047.8|4047.8|4047.28|4047.28|0
1639659480000|2021-12-16 12:58:00|4047.97|4047.97|4047.28|4047.28|4047.97|4047.97|4047.28|4047.28|0
1639659490000|2021-12-16 12:58:10|4046.93|4046.93|4046.93|4046.93|4046.93|4046.93|4046.93|4046.93|0
1639659510000|2021-12-16 12:58:30|4046.58|4046.58|4046.4|4046.4|4046.58|4046.58|4046.4|4046.4|0
1639659530000|2021-12-16 12:58:50|4046.23|4046.23|4044.85|4044.85|4046.23|4046.23|4044.85|4044.85|0
1639659550000|2021-12-16 12:59:10|4045.52|4045.52|4045.52|4045.52|4045.52|4045.52|4045.52|4045.52|0
1639659580000|2021-12-16 12:59:40|4044.65|4044.65|4044.65|4044.65|4044.65|4044.65|4044.65|4044.65|0
1639659600000|2021-12-16 13:00:00|4044.3|4044.3|4044.3|4044.3|4044.3|4044.3|4044.3|4044.3|0
1639659610000|2021-12-16 13:00:10|4042.95|4042.95|4042.59|4042.59|4042.95|4042.95|4042.59|4042.59|0
1639659620000|2021-12-16 13:00:20|4042.42|4042.42|4042.42|4042.42|4042.42|4042.42|4042.42|4042.42|0
1639659630000|2021-12-16 13:00:30|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|0
1639659650000|2021-12-16 13:00:50|4042.43|4042.43|4042.93|4042.93|4042.93|4042.93|4042.26|4042.26|0
1639659670000|2021-12-16 13:01:10|4043.11|4043.11|4043.11|4043.11|4043.11|4043.11|4043.11|4043.11|0
1639659690000|2021-12-16 13:01:30|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|4043.46|0
1639659710000|2021-12-16 13:01:50|4043.98|4043.98|4043.98|4043.98|4043.98|4043.98|4043.98|4043.98|0
1639659720000|2021-12-16 13:02:00|4044.51|4044.51|4045.23|4045.23|4045.23|4045.23|4044.35|4044.35|0
1639659730000|2021-12-16 13:02:10|4044.88|4044.88|4044.88|4044.88|4044.88|4044.88|4044.88|4044.88|0
1639659760000|2021-12-16 13:02:40|4044.18|4044.18|4044.18|4044.18|4044.18|4044.18|4044.18|4044.18|0
1639659770000|2021-12-16 13:02:50|4043.5|4043.5|4043.5|4043.5|4043.5|4043.5|4043.5|4043.5|0
1639659790000|2021-12-16 13:03:10|4043.33|4043.33|4043.33|4043.33|4043.33|4043.33|4043.33|4043.33|0
1639659830000|2021-12-16 13:03:50|4042.65|4042.65|4042.65|4042.65|4042.65|4042.65|4042.65|4042.65|0
1639659840000|2021-12-16 13:04:00|4042.3|4042.3|4041.95|4041.95|4042.3|4042.3|4041.95|4041.95|0
1639659860000|2021-12-16 13:04:20|4041.77|4041.77|4041.63|4041.63|4041.77|4041.77|4041.63|4041.63|0
1639659880000|2021-12-16 13:04:40|4041.28|4041.28|4041.28|4041.28|4041.28|4041.28|4041.28|4041.28|0
1639659890000|2021-12-16 13:04:50|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|0
1639659910000|2021-12-16 13:05:10|4040.57|4040.57|4040.22|4040.22|4040.75|4040.75|4040.22|4040.22|0
1639659930000|2021-12-16 13:05:30|4040.92|4040.92|4041.6|4041.6|4041.6|4041.6|4040.92|4040.92|0
1639659960000|2021-12-16 13:06:00|4041.34|4041.34|4041.34|4041.34|4041.34|4041.34|4041.34|4041.34|0
1639659980000|2021-12-16 13:06:20|4040.99|4040.99|4040.31|4040.31|4040.99|4040.99|4040.31|4040.31|0
1639659990000|2021-12-16 13:06:30|4040.19|4040.19|4040.19|4040.19|4040.19|4040.19|4040.19|4040.19|0
1639660020000|2021-12-16 13:07:00|4039.67|4039.67|4040.19|4040.19|4040.19|4040.19|4039.67|4039.67|0
1639660030000|2021-12-16 13:07:10|4040.02|4040.02|4040.02|4040.02|4040.02|4040.02|4040.02|4040.02|0
1639660050000|2021-12-16 13:07:30|4039.49|4039.49|4039.49|4039.49|4039.49|4039.49|4039.49|4039.49|0
1639660070000|2021-12-16 13:07:50|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|4039.67|0
1639660080000|2021-12-16 13:08:00|4039.14|4039.14|4041.75|4041.75|4041.75|4041.75|4039.14|4039.14|0
1639660090000|2021-12-16 13:08:10|4041.69|4041.69|4041.86|4041.86|4041.86|4041.86|4041.69|4041.69|0
1639660100000|2021-12-16 13:08:20|4041.69|4041.69|4041.52|4041.52|4041.69|4041.69|4041.52|4041.52|0
1639660110000|2021-12-16 13:08:30|4041.34|4041.34|4040.99|4040.99|4041.34|4041.34|4040.99|4040.99|0
1639660120000|2021-12-16 13:08:40|4040.82|4040.82|4040.64|4040.64|4040.82|4040.82|4040.64|4040.64|0
1639660130000|2021-12-16 13:08:50|4040.11|4040.11|4040.11|4040.11|4040.11|4040.11|4040.11|4040.11|0
1639660160000|2021-12-16 13:09:20|4040.82|4040.82|4040.82|4040.82|4040.82|4040.82|4040.82|4040.82|0
1639660190000|2021-12-16 13:09:50|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|0
1639660210000|2021-12-16 13:10:10|4040.82|4040.82|4040.82|4040.82|4040.82|4040.82|4040.82|4040.82|0
1639660220000|2021-12-16 13:10:20|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|0
1639660240000|2021-12-16 13:10:40|4039.26|4039.26|4038.93|4038.93|4039.44|4039.44|4038.93|4038.93|0
1639660260000|2021-12-16 13:11:00|4038.77|4038.77|4038.77|4038.77|4038.77|4038.77|4038.77|4038.77|0
1639660290000|2021-12-16 13:11:30|4038.94|4038.94|4038.94|4038.94|4038.94|4038.94|4038.94|4038.94|0
1639660330000|2021-12-16 13:12:10|4039.47|4039.47|4039.47|4039.47|4039.47|4039.47|4039.47|4039.47|0
1639660380000|2021-12-16 13:13:00|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|4040.14|0
1639660390000|2021-12-16 13:13:10|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|0
1639660410000|2021-12-16 13:13:30|4039.61|4039.61|4039.61|4039.61|4039.61|4039.61|4039.61|4039.61|0
1639660420000|2021-12-16 13:13:40|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|0
1639660480000|2021-12-16 13:14:40|4039.28|4039.28|4039.28|4039.28|4039.28|4039.28|4039.28|4039.28|0
1639660500000|2021-12-16 13:15:00|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|4037.93|0
1639660510000|2021-12-16 13:15:10|4037.58|4037.58|4036.73|4036.73|4037.58|4037.58|4036.73|4036.73|0
1639660520000|2021-12-16 13:15:20|4036.59|4036.59|4036.23|4036.23|4036.59|4036.59|4036.23|4036.23|0
1639660530000|2021-12-16 13:15:30|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|4036.06|0
1639660560000|2021-12-16 13:16:00|4035.71|4035.71|4035.71|4035.71|4035.71|4035.71|4035.71|4035.71|0
1639660570000|2021-12-16 13:16:10|4036.41|4036.41|4035.71|4035.71|4036.41|4036.41|4035.71|4035.71|0
1639660590000|2021-12-16 13:16:30|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|4035.59|0
1639660600000|2021-12-16 13:16:40|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|0
1639660650000|2021-12-16 13:17:30|4036.62|4036.62|4037.32|4037.32|4037.32|4037.32|4036.62|4036.62|0
1639660660000|2021-12-16 13:17:40|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|0
1639660720000|2021-12-16 13:18:40|4037.6|4037.6|4037.6|4037.6|4037.6|4037.6|4037.6|4037.6|0
1639660740000|2021-12-16 13:19:00|4037.25|4037.25|4037.25|4037.25|4037.25|4037.25|4037.25|4037.25|0
1639660750000|2021-12-16 13:19:10|4037.37|4037.37|4037.48|4037.48|4037.48|4037.48|4037.37|4037.37|0
1639660800000|2021-12-16 13:20:00|4037.66|4037.66|4038.34|4038.34|4038.34|4038.34|4037.66|4037.66|0
1639660810000|2021-12-16 13:20:10|4038.69|4038.69|4038.95|4038.95|4038.95|4038.95|4038.69|4038.69|0
1639660860000|2021-12-16 13:21:00|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|0
1639660900000|2021-12-16 13:21:40|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|0
1639660910000|2021-12-16 13:21:50|4040.69|4040.69|4041.04|4041.04|4041.22|4041.22|4040.69|4040.69|0
1639660920000|2021-12-16 13:22:00|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|0
1639660940000|2021-12-16 13:22:20|4040.67|4040.67|4040.36|4040.36|4040.67|4040.67|4040.36|4040.36|0
1639660950000|2021-12-16 13:22:30|4040.62|4040.62|4041.55|4041.55|4041.85|4041.85|4040.62|4040.62|0
1639660960000|2021-12-16 13:22:40|4041.85|4041.85|4041.85|4041.85|4041.85|4041.85|4041.85|4041.85|0
1639660990000|2021-12-16 13:23:10|4041.99|4041.99|4041.85|4041.85|4041.99|4041.99|4041.85|4041.85|0
1639661030000|2021-12-16 13:23:50|4042.01|4042.01|4042.15|4042.15|4042.15|4042.15|4042.01|4042.01|0
1639661040000|2021-12-16 13:24:00|4041.98|4041.98|4041.98|4041.98|4041.98|4041.98|4041.98|4041.98|0
1639661050000|2021-12-16 13:24:10|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|0
1639661060000|2021-12-16 13:24:20|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|4041.22|0
1639661070000|2021-12-16 13:24:30|4041.92|4041.92|4041.92|4041.92|4041.92|4041.92|4041.92|4041.92|0
1639661140000|2021-12-16 13:25:40|4042.09|4042.09|4042.76|4042.76|4042.76|4042.76|4042.09|4042.09|0
1639661160000|2021-12-16 13:26:00|4042.09|4042.09|4042.09|4042.09|4042.09|4042.09|4042.09|4042.09|0
1639661170000|2021-12-16 13:26:10|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|0
1639661230000|2021-12-16 13:27:10|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|4042.26|0
1639661260000|2021-12-16 13:27:40|4041.74|4041.74|4041.74|4041.74|4041.74|4041.74|4041.56|4041.56|0
1639661340000|2021-12-16 13:29:00|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|0
1639661350000|2021-12-16 13:29:10|4041.91|4041.91|4041.91|4041.91|4041.91|4041.91|4041.74|4041.74|0
1639661390000|2021-12-16 13:29:50|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|0
1639661410000|2021-12-16 13:30:10|4041.21|4041.21|4041.03|4041.03|4041.21|4041.21|4041.03|4041.03|0
1639661450000|2021-12-16 13:30:50|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|4041.39|0
1639661500000|2021-12-16 13:31:40|4041.03|4041.03|4040.68|4040.68|4041.03|4041.03|4040.68|4040.68|0
1639661520000|2021-12-16 13:32:00|4040.01|4040.01|4039.96|4039.96|4040.01|4040.01|4039.96|4039.96|0
1639661530000|2021-12-16 13:32:10|4039.78|4039.78|4039.78|4039.78|4039.78|4039.78|4039.78|4039.78|0
1639661540000|2021-12-16 13:32:20|4039.43|4039.43|4039.43|4039.43|4039.43|4039.43|4039.43|4039.43|0
1639661570000|2021-12-16 13:32:50|4039.25|4039.25|4039.08|4039.08|4039.25|4039.25|4039.08|4039.08|0
1639661580000|2021-12-16 13:33:00|4038.73|4038.73|4039.4|4039.4|4039.4|4039.4|4038.73|4038.73|0
1639661630000|2021-12-16 13:33:50|4039.58|4039.58|4039.93|4039.93|4039.93|4039.93|4039.58|4039.58|0
1639661660000|2021-12-16 13:34:20|4040.1|4040.1|4040.1|4040.1|4040.1|4040.1|4040.1|4040.1|0
1639661760000|2021-12-16 13:36:00|4039.93|4039.93|4039.93|4039.93|4039.93|4039.93|4039.93|4039.93|0
1639661780000|2021-12-16 13:36:20|4039.22|4039.22|4038.87|4038.87|4039.4|4039.4|4038.87|4038.87|0
1639661790000|2021-12-16 13:36:30|4038.17|4038.17|4038.23|4038.23|4038.23|4038.23|4038.17|4038.17|0
1639661800000|2021-12-16 13:36:40|4038.4|4038.4|4038.4|4038.4|4038.4|4038.4|4038.4|4038.4|0
1639661850000|2021-12-16 13:37:30|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|4038.58|0
1639661920000|2021-12-16 13:38:40|4038.23|4038.23|4038.05|4038.05|4038.23|4038.23|4038.05|4038.05|0
1639661930000|2021-12-16 13:38:50|4037.87|4037.87|4037.7|4037.7|4037.87|4037.87|4037.7|4037.7|0
1639661940000|2021-12-16 13:39:00|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|0
1639661950000|2021-12-16 13:39:10|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|4038.05|0
1639661960000|2021-12-16 13:39:20|4037.89|4037.89|4037.89|4037.89|4037.89|4037.89|4037.89|4037.89|0
1639661970000|2021-12-16 13:39:30|4037.71|4037.71|4037.71|4037.71|4037.71|4037.71|4037.71|4037.71|0
1639661980000|2021-12-16 13:39:40|4037.66|4037.66|4037.66|4037.66|4037.66|4037.66|4037.66|4037.66|0
1639662000000|2021-12-16 13:40:00|4037.45|4037.45|4037.45|4037.45|4037.45|4037.45|4037.45|4037.45|0
1639662020000|2021-12-16 13:40:20|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|4037.27|0
1639662040000|2021-12-16 13:40:40|4036.96|4036.96|4035.99|4035.99|4036.96|4036.96|4035.99|4035.99|0
1639662060000|2021-12-16 13:41:00|4035.83|4035.83|4034.99|4034.99|4035.83|4035.83|4034.99|4034.99|0
1639662080000|2021-12-16 13:41:20|4034.81|4034.81|4034.81|4034.81|4034.81|4034.81|4034.81|4034.81|0
1639662120000|2021-12-16 13:42:00|4034.14|4034.14|4034.14|4034.14|4034.14|4034.14|4034.14|4034.14|0
1639662130000|2021-12-16 13:42:10|4034.84|4034.84|4034.84|4034.84|4034.84|4034.84|4034.84|4034.84|0
1639662150000|2021-12-16 13:42:30|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|0
1639662170000|2021-12-16 13:42:50|4034.96|4034.96|4034.96|4034.96|4034.96|4034.96|4034.96|4034.96|0
1639662190000|2021-12-16 13:43:10|4035.13|4035.13|4035.66|4035.66|4035.66|4035.66|4035.13|4035.13|0
1639662200000|2021-12-16 13:43:20|4035.13|4035.13|4035.48|4035.48|4035.48|4035.48|4035.13|4035.13|0
1639662230000|2021-12-16 13:43:50|4034.96|4034.96|4034.96|4034.96|4034.96|4034.96|4034.96|4034.96|0
1639662260000|2021-12-16 13:44:20|4034.08|4034.08|4034.43|4034.43|4034.78|4034.78|4034.08|4034.08|0
1639662280000|2021-12-16 13:44:40|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|4034.26|0
1639662300000|2021-12-16 13:45:00|4034.14|4034.14|4033.96|4033.96|4034.14|4034.14|4033.96|4033.96|0
1639662310000|2021-12-16 13:45:10|4033.79|4033.79|4033.79|4033.79|4033.79|4033.79|4033.79|4033.79|0
1639662320000|2021-12-16 13:45:20|4034.31|4034.31|4034.84|4034.84|4034.84|4034.84|4034.31|4034.31|0
1639662330000|2021-12-16 13:45:30|4035.19|4035.19|4035.37|4035.37|4035.37|4035.37|4035.19|4035.19|0
1639662340000|2021-12-16 13:45:40|4034.84|4034.84|4034.84|4034.84|4034.84|4034.84|4034.84|4034.84|0
1639662350000|2021-12-16 13:45:50|4034.66|4034.66|4034.66|4034.66|4034.66|4034.66|4034.66|4034.66|0
1639662360000|2021-12-16 13:46:00|4035.19|4035.19|4035.37|4035.37|4035.37|4035.37|4034.84|4034.84|0
1639662370000|2021-12-16 13:46:10|4035.22|4035.22|4035.22|4035.22|4035.22|4035.22|4035.22|4035.22|0
1639662380000|2021-12-16 13:46:20|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|0
1639662420000|2021-12-16 13:47:00|4034.17|4034.17|4034.17|4034.17|4034.17|4034.17|4034.17|4034.17|0
1639662430000|2021-12-16 13:47:10|4033.82|4033.82|4034.86|4034.86|4034.86|4034.86|4033.82|4033.82|0
1639662440000|2021-12-16 13:47:20|4035.21|4035.21|4035.21|4035.21|4035.21|4035.21|4035.21|4035.21|0
1639662450000|2021-12-16 13:47:30|4035.38|4035.38|4035.73|4035.73|4035.73|4035.73|4035.38|4035.38|0
1639662460000|2021-12-16 13:47:40|4035.91|4035.91|4036.06|4036.06|4036.06|4036.06|4035.91|4035.91|0
1639662480000|2021-12-16 13:48:00|4036.41|4036.41|4036.23|4036.23|4036.58|4036.58|4036.06|4036.06|0
1639662510000|2021-12-16 13:48:30|4035.71|4035.71|4035.36|4035.36|4035.71|4035.71|4035.36|4035.36|0
1639662560000|2021-12-16 13:49:20|4035.71|4035.71|4035.71|4035.71|4035.71|4035.71|4035.71|4035.71|0
1639662620000|2021-12-16 13:50:20|4035.76|4035.76|4036.11|4036.11|4036.11|4036.11|4035.71|4035.71|0
1639662630000|2021-12-16 13:50:30|4035.76|4035.76|4035.76|4035.76|4035.76|4035.76|4035.76|4035.76|0
1639662660000|2021-12-16 13:51:00|4035.86|4035.86|4035.71|4035.71|4035.86|4035.86|4035.71|4035.71|0
1639662690000|2021-12-16 13:51:30|4035.53|4035.53|4035.18|4035.18|4035.53|4035.53|4035.18|4035.18|0
1639662740000|2021-12-16 13:52:20|4034.83|4034.83|4034.65|4034.65|4034.83|4034.83|4034.65|4034.65|0
1639662760000|2021-12-16 13:52:40|4035.36|4035.36|4035.36|4035.36|4035.36|4035.36|4035.36|4035.36|0
1639662870000|2021-12-16 13:54:30|4034.48|4034.48|4034.48|4034.48|4034.48|4034.48|4034.48|4034.48|0
1639662880000|2021-12-16 13:54:40|4034.3|4034.3|4034.3|4034.3|4034.3|4034.3|4034.3|4034.3|0
1639662890000|2021-12-16 13:54:50|4034.48|4034.48|4034.48|4034.48|4034.48|4034.48|4034.48|4034.48|0
1639662950000|2021-12-16 13:55:50|4033.95|4033.95|4033.95|4033.95|4033.95|4033.95|4033.95|4033.95|0
1639663000000|2021-12-16 13:56:40|4034.65|4034.65|4034.48|4034.48|4034.65|4034.65|4034.48|4034.48|0
1639663050000|2021-12-16 13:57:30|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|0
1639663070000|2021-12-16 13:57:50|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|4034.83|0
1639663080000|2021-12-16 13:58:00|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|0
1639663130000|2021-12-16 13:58:50|4034.04|4034.04|4034.04|4034.04|4034.04|4034.04|4034.04|4034.04|0
1639663140000|2021-12-16 13:59:00|4034.21|4034.21|4034.04|4034.04|4034.21|4034.21|4034.04|4034.04|0
1639663170000|2021-12-16 13:59:30|4033.69|4033.69|4033.69|4033.69|4033.69|4033.69|4033.69|4033.69|0
1639663180000|2021-12-16 13:59:40|4033.86|4033.86|4033.86|4033.86|4033.86|4033.86|4033.86|4033.86|0
1639663200000|2021-12-16 14:00:00|4033.51|4033.51|4033.14|4033.14|4033.51|4033.51|4031.36|4031.36|0
1639663210000|2021-12-16 14:00:10|4032.26|4032.26|4031.25|4031.25|4032.26|4032.26|4031.25|4031.25|0
1639663220000|2021-12-16 14:00:20|4031.6|4031.6|4034.65|4034.65|4035.18|4035.18|4031.07|4031.07|0
1639663240000|2021-12-16 14:00:40|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|4033.97|0
1639663260000|2021-12-16 14:01:00|4033.83|4033.83|4033.83|4033.83|4033.83|4033.83|4033.83|4033.83|0
1639663270000|2021-12-16 14:01:10|4033.48|4033.48|4033.48|4033.48|4033.48|4033.48|4033.48|4033.48|0
1639663300000|2021-12-16 14:01:40|4033.59|4033.59|4033.94|4033.94|4033.94|4033.94|4033.59|4033.59|0
1639663310000|2021-12-16 14:01:50|4034.62|4034.62|4035.3|4035.3|4035.3|4035.3|4034.62|4034.62|0
1639663330000|2021-12-16 14:02:10|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|4035.18|0
1639663350000|2021-12-16 14:02:30|4034.5|4034.5|4034.5|4034.5|4034.5|4034.5|4034.5|4034.5|0
1639663370000|2021-12-16 14:02:50|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|4034.77|0
1639663400000|2021-12-16 14:03:20|4034.94|4034.94|4034.94|4034.94|4034.94|4034.94|4034.94|4034.94|0
1639663420000|2021-12-16 14:03:40|4035.06|4035.06|4034.71|4034.71|4035.06|4035.06|4034.71|4034.71|0
1639663440000|2021-12-16 14:04:00|4035.06|4035.06|4035.41|4035.41|4035.41|4035.41|4035.06|4035.06|0
1639663470000|2021-12-16 14:04:30|4034.71|4034.71|4034.53|4034.53|4034.71|4034.71|4034.53|4034.53|0
1639663480000|2021-12-16 14:04:40|4035.06|4035.06|4035.41|4035.41|4035.41|4035.41|4035.06|4035.06|0
1639663490000|2021-12-16 14:04:50|4035.23|4035.23|4035.23|4035.23|4035.23|4035.23|4035.23|4035.23|0
1639663500000|2021-12-16 14:05:00|4034.88|4034.88|4034.21|4034.21|4034.88|4034.88|4034.21|4034.21|0
1639663540000|2021-12-16 14:05:40|4034.03|4034.03|4034.21|4034.21|4034.21|4034.21|4034.03|4034.03|0
1639663550000|2021-12-16 14:05:50|4034.09|4034.09|4034.09|4034.09|4034.09|4034.09|4034.09|4034.09|0
1639663620000|2021-12-16 14:07:00|4033.92|4033.92|4033.92|4033.92|4033.92|4033.92|4033.92|4033.92|0
1639663660000|2021-12-16 14:07:40|4033.86|4033.86|4033.86|4033.86|4033.86|4033.86|4033.86|4033.86|0
1639663680000|2021-12-16 14:08:00|4034.56|4034.56|4034.56|4034.56|4034.56|4034.56|4034.56|4034.56|0
1639663690000|2021-12-16 14:08:10|4034.86|4034.86|4035.01|4035.01|4035.71|4035.71|4034.86|4034.86|0
1639663710000|2021-12-16 14:08:30|4034.89|4034.89|4034.89|4034.89|4034.89|4034.89|4034.89|4034.89|0
1639663720000|2021-12-16 14:08:40|4034.54|4034.54|4034.54|4034.54|4034.54|4034.54|4034.54|4034.54|0
1639663730000|2021-12-16 14:08:50|4034.36|4034.36|4034.36|4034.36|4034.36|4034.36|4034.36|4034.36|0
1639663740000|2021-12-16 14:09:00|4034.01|4034.01|4033.66|4033.66|4034.01|4034.01|4033.66|4033.66|0
1639663750000|2021-12-16 14:09:10|4033.14|4033.14|4033.14|4033.14|4033.14|4033.14|4033.14|4033.14|0
1639663760000|2021-12-16 14:09:20|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|0
1639663800000|2021-12-16 14:10:00|4032.26|4032.26|4032.1|4032.1|4032.26|4032.26|4032.1|4032.1|0
1639663810000|2021-12-16 14:10:10|4031.42|4031.42|4031.42|4031.42|4031.42|4031.42|4031.42|4031.42|0
1639663840000|2021-12-16 14:10:40|4031.3|4031.3|4031.3|4031.3|4031.3|4031.3|4031.3|4031.3|0
1639663860000|2021-12-16 14:11:00|4030.25|4030.25|4030.25|4030.25|4030.25|4030.25|4030.25|4030.25|0
1639663920000|2021-12-16 14:12:00|4030.93|4030.93|4030.93|4030.93|4030.93|4030.93|4030.93|4030.93|0
1639663930000|2021-12-16 14:12:10|4030.22|4030.22|4030.05|4030.05|4030.22|4030.22|4030.05|4030.05|0
1639663940000|2021-12-16 14:12:20|4030.22|4030.22|4030.05|4030.05|4030.22|4030.22|4030.05|4030.05|0
1639663950000|2021-12-16 14:12:30|4029.9|4029.9|4030.08|4030.08|4030.08|4030.08|4029.9|4029.9|0
1639663970000|2021-12-16 14:12:50|4031.13|4031.13|4031.66|4031.66|4031.66|4031.66|4031.13|4031.13|0
1639663980000|2021-12-16 14:13:00|4031.5|4031.5|4031.51|4031.51|4031.51|4031.51|4031.39|4031.39|0
1639663990000|2021-12-16 14:13:10|4031.39|4031.39|4030.87|4030.87|4031.39|4031.39|4030.87|4030.87|0
1639664000000|2021-12-16 14:13:20|4030.34|4030.34|4030.69|4030.69|4030.69|4030.69|4030.34|4030.34|0
1639664050000|2021-12-16 14:14:10|4031.04|4031.04|4031.04|4031.04|4031.04|4031.04|4031.04|4031.04|0
1639664060000|2021-12-16 14:14:20|4030.17|4030.17|4030.69|4030.69|4030.69|4030.69|4030.17|4030.17|0
1639664080000|2021-12-16 14:14:40|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|0
1639664090000|2021-12-16 14:14:50|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|0
1639664100000|2021-12-16 14:15:00|4030.34|4030.34|4028.01|4028.01|4030.34|4030.34|4028.01|4028.01|0
1639664140000|2021-12-16 14:15:40|4027.83|4027.83|4027.66|4027.66|4027.83|4027.83|4027.66|4027.66|0
1639664200000|2021-12-16 14:16:40|4027.31|4027.31|4027.31|4027.31|4027.31|4027.31|4027.31|4027.31|0
1639664210000|2021-12-16 14:16:50|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|0
1639664220000|2021-12-16 14:17:00|4027.01|4027.01|4026.83|4026.83|4027.01|4027.01|4026.83|4026.83|0
1639664240000|2021-12-16 14:17:20|4026.66|4026.66|4025.31|4025.31|4026.66|4026.66|4025.31|4025.31|0
1639664260000|2021-12-16 14:17:40|4025.13|4025.13|4024.96|4024.96|4025.13|4025.13|4024.96|4024.96|0
1639664270000|2021-12-16 14:17:50|4024.6|4024.6|4025.13|4025.13|4025.13|4025.13|4024.6|4024.6|0
1639664290000|2021-12-16 14:18:10|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|0
1639664300000|2021-12-16 14:18:20|4025.66|4025.66|4025.66|4025.66|4025.66|4025.66|4025.66|4025.66|0
1639664350000|2021-12-16 14:19:10|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|4025.48|0
1639664380000|2021-12-16 14:19:40|4025.64|4025.64|4026|4026|4026|4026|4025.64|4025.64|0
1639664400000|2021-12-16 14:20:00|4025.88|4025.88|4025.88|4025.88|4025.88|4025.88|4025.88|4025.88|0
1639664500000|2021-12-16 14:21:40|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|0
1639664530000|2021-12-16 14:22:10|4025.65|4025.65|4025.47|4025.47|4025.65|4025.65|4025.47|4025.47|0
1639664550000|2021-12-16 14:22:30|4025.59|4025.59|4025.59|4025.59|4025.59|4025.59|4025.59|4025.59|0
1639664560000|2021-12-16 14:22:40|4025.94|4025.94|4025.94|4025.94|4025.94|4025.94|4025.94|4025.94|0
1639664570000|2021-12-16 14:22:50|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|0
1639664620000|2021-12-16 14:23:40|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|4026.97|0
1639664630000|2021-12-16 14:23:50|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|0
1639664650000|2021-12-16 14:24:10|4026.45|4026.45|4026.45|4026.45|4026.45|4026.45|4026.45|4026.45|0
1639664670000|2021-12-16 14:24:30|4026.33|4026.33|4026.33|4026.33|4026.33|4026.33|4026.33|4026.33|0
1639664700000|2021-12-16 14:25:00|4026.63|4026.63|4026.63|4026.63|4026.63|4026.63|4026.63|4026.63|0
1639664710000|2021-12-16 14:25:10|4026.8|4026.8|4027.48|4027.48|4027.48|4027.48|4026.8|4026.8|0
1639664720000|2021-12-16 14:25:20|4027.83|4027.83|4027.83|4027.83|4027.83|4027.83|4027.83|4027.83|0
1639664750000|2021-12-16 14:25:50|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|4027.68|0
1639664760000|2021-12-16 14:26:00|4027.16|4027.16|4026.98|4026.98|4027.16|4027.16|4026.8|4026.8|0
1639664820000|2021-12-16 14:27:00|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|4027.66|0
1639664840000|2021-12-16 14:27:20|4027.71|4027.71|4027.71|4027.71|4027.71|4027.71|4027.71|4027.71|0
1639664850000|2021-12-16 14:27:30|4027.53|4027.53|4027.53|4027.53|4027.53|4027.53|4027.18|4027.18|0
1639664860000|2021-12-16 14:27:40|4027.71|4027.71|4028.06|4028.06|4028.06|4028.06|4027.71|4027.71|0
1639664870000|2021-12-16 14:27:50|4028.76|4028.76|4028.76|4028.76|4028.76|4028.76|4028.76|4028.76|0
1639664880000|2021-12-16 14:28:00|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|0
1639664920000|2021-12-16 14:28:40|4028.94|4028.94|4028.94|4028.94|4028.94|4028.94|4028.94|4028.94|0
1639664930000|2021-12-16 14:28:50|4029.61|4029.61|4029.77|4029.77|4029.77|4029.77|4029.61|4029.61|0
1639664950000|2021-12-16 14:29:10|4029.62|4029.62|4029.51|4029.51|4029.62|4029.62|4029.51|4029.51|0
1639664970000|2021-12-16 14:29:30|4029.68|4029.68|4028.33|4028.33|4029.68|4029.68|4028.33|4028.33|0
1639664980000|2021-12-16 14:29:40|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|0
1639665000000|2021-12-16 14:30:00|4027.93|4027.93|4029.43|4029.43|4029.43|4029.43|4027.4|4027.4|0
1639665010000|2021-12-16 14:30:10|4029.61|4029.61|4029.67|4029.67|4029.79|4029.79|4029.61|4029.61|0
1639665030000|2021-12-16 14:30:30|4030.19|4030.19|4030.37|4030.37|4030.54|4030.54|4030.19|4030.19|0
1639665040000|2021-12-16 14:30:40|4030.72|4030.72|4030.72|4030.72|4030.72|4030.72|4030.72|4030.72|0
1639665060000|2021-12-16 14:31:00|4031.07|4031.07|4033.41|4033.41|4033.94|4033.94|4031.07|4031.07|0
1639665070000|2021-12-16 14:31:10|4033.24|4033.24|4032.71|4032.71|4033.24|4033.24|4032.71|4032.71|0
1639665080000|2021-12-16 14:31:20|4032.19|4032.19|4031.33|4031.33|4032.19|4032.19|4031.33|4031.33|0
1639665100000|2021-12-16 14:31:40|4031.21|4031.21|4031.21|4031.21|4031.21|4031.21|4031.21|4031.21|0
1639665110000|2021-12-16 14:31:50|4031.03|4031.03|4031.21|4031.21|4031.38|4031.38|4031.03|4031.03|0
1639665120000|2021-12-16 14:32:00|4029.18|4029.18|4029.52|4029.52|4029.86|4029.86|4029.18|4029.18|0
1639665130000|2021-12-16 14:32:10|4030.22|4030.22|4030.22|4030.22|4030.22|4030.22|4030.22|4030.22|0
1639665140000|2021-12-16 14:32:20|4030.07|4030.07|4030.07|4030.07|4030.07|4030.07|4030.07|4030.07|0
1639665160000|2021-12-16 14:32:40|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|4029.01|0
1639665170000|2021-12-16 14:32:50|4028.84|4028.84|4028.49|4028.49|4028.84|4028.84|4028.49|4028.49|0
1639665180000|2021-12-16 14:33:00|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|0
1639665210000|2021-12-16 14:33:30|4027.32|4027.32|4027.42|4027.42|4027.58|4027.58|4027.32|4027.32|0
1639665230000|2021-12-16 14:33:50|4026.54|4026.54|4026.54|4026.54|4026.54|4026.54|4026.54|4026.54|0
1639665250000|2021-12-16 14:34:10|4026.19|4026.19|4026.19|4026.19|4026.19|4026.19|4026.19|4026.19|0
1639665260000|2021-12-16 14:34:20|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|4025.84|0
1639665270000|2021-12-16 14:34:30|4025.17|4025.17|4025.84|4025.84|4025.84|4025.84|4025.17|4025.17|0
1639665280000|2021-12-16 14:34:40|4025.67|4025.67|4024.96|4024.96|4025.67|4025.67|4024.96|4024.96|0
1639665300000|2021-12-16 14:35:00|4025.64|4025.64|4025.29|4025.29|4025.64|4025.64|4025.29|4025.29|0
1639665310000|2021-12-16 14:35:10|4025.11|4025.11|4025.29|4025.29|4025.29|4025.29|4025.11|4025.11|0
1639665320000|2021-12-16 14:35:20|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|4025.64|0
1639665330000|2021-12-16 14:35:30|4026.32|4026.32|4026.67|4026.67|4026.67|4026.67|4026.32|4026.32|0
1639665340000|2021-12-16 14:35:40|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|4025.99|0
1639665350000|2021-12-16 14:35:50|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|4026.17|0
1639665360000|2021-12-16 14:36:00|4025.64|4025.64|4024.76|4024.76|4025.64|4025.64|4024.76|4024.76|0
1639665380000|2021-12-16 14:36:20|4025.11|4025.11|4025.29|4025.29|4025.29|4025.29|4025.11|4025.11|0
1639665400000|2021-12-16 14:36:40|4025.46|4025.46|4024.82|4024.82|4025.46|4025.46|4024.76|4024.76|0
1639665410000|2021-12-16 14:36:50|4025.52|4025.52|4025.62|4025.62|4025.62|4025.62|4025.52|4025.52|0
1639665420000|2021-12-16 14:37:00|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|0
1639665450000|2021-12-16 14:37:30|4026.15|4026.15|4026.15|4026.15|4026.15|4026.15|4026.15|4026.15|0
1639665480000|2021-12-16 14:38:00|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|4025.8|0
1639665500000|2021-12-16 14:38:20|4023.77|4023.77|4022.72|4022.72|4023.77|4023.77|4022.72|4022.72|0
1639665530000|2021-12-16 14:38:50|4024.75|4024.75|4025.01|4025.01|4025.01|4025.01|4024.75|4024.75|0
1639665540000|2021-12-16 14:39:00|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|0
1639665550000|2021-12-16 14:39:10|4023.55|4023.55|4023.55|4023.55|4024.23|4024.23|4023.55|4023.55|0
1639665560000|2021-12-16 14:39:20|4023.2|4023.2|4023.2|4023.2|4023.2|4023.2|4023.2|4023.2|0
1639665580000|2021-12-16 14:39:40|4024.43|4024.43|4025.1|4025.1|4025.1|4025.1|4024.43|4024.43|0
1639665590000|2021-12-16 14:39:50|4024.96|4024.96|4024.96|4024.96|4024.96|4024.96|4024.96|4024.96|0
1639665610000|2021-12-16 14:40:10|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|4025.83|0
1639665620000|2021-12-16 14:40:20|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|0
1639665640000|2021-12-16 14:40:40|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|0
1639665650000|2021-12-16 14:40:50|4024.43|4024.43|4023.55|4023.55|4024.43|4024.43|4023.55|4023.55|0
1639665660000|2021-12-16 14:41:00|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|0
1639665670000|2021-12-16 14:41:10|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|0
1639665680000|2021-12-16 14:41:20|4022.4|4022.4|4022.57|4022.57|4022.57|4022.57|4022.4|4022.4|0
1639665690000|2021-12-16 14:41:30|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|4021.9|0
1639665700000|2021-12-16 14:41:40|4021.2|4021.2|4021.37|4021.37|4021.37|4021.37|4021.2|4021.2|0
1639665720000|2021-12-16 14:42:00|4021.2|4021.2|4020.14|4020.14|4021.2|4021.2|4020.14|4020.14|0
1639665730000|2021-12-16 14:42:10|4020.49|4020.49|4020.49|4020.49|4020.49|4020.49|4020.49|4020.49|0
1639665750000|2021-12-16 14:42:30|4019.43|4019.43|4019.43|4019.43|4019.43|4019.43|4019.43|4019.43|0
1639665770000|2021-12-16 14:42:50|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|0
1639665790000|2021-12-16 14:43:10|4018.41|4018.41|4018.23|4018.23|4018.41|4018.41|4018.23|4018.23|0
1639665800000|2021-12-16 14:43:20|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|4018.12|0
1639665820000|2021-12-16 14:43:40|4018.47|4018.47|4018.47|4018.47|4018.47|4018.47|4018.47|4018.47|0
1639665830000|2021-12-16 14:43:50|4019.14|4019.14|4019.14|4019.14|4019.14|4019.14|4019.14|4019.14|0
1639665840000|2021-12-16 14:44:00|4019.67|4019.67|4019.02|4019.02|4019.72|4019.72|4019.02|4019.02|0
1639665860000|2021-12-16 14:44:20|4018.91|4018.91|4018.91|4018.91|4018.91|4018.91|4018.91|4018.91|0
1639665870000|2021-12-16 14:44:30|4018.56|4018.56|4018.67|4018.67|4018.67|4018.67|4018.56|4018.56|0
1639665880000|2021-12-16 14:44:40|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|0
1639665900000|2021-12-16 14:45:00|4019.02|4019.02|4019.02|4019.02|4019.02|4019.02|4019.02|4019.02|0
1639665910000|2021-12-16 14:45:10|4018.86|4018.86|4018.86|4018.86|4018.86|4018.86|4018.86|4018.86|0
1639665920000|2021-12-16 14:45:20|4019.21|4019.21|4019.21|4019.21|4019.21|4019.21|4019.21|4019.21|0
1639665930000|2021-12-16 14:45:30|4020.08|4020.08|4020.26|4020.26|4020.26|4020.26|4020.08|4020.08|0
1639665940000|2021-12-16 14:45:40|4020.08|4020.08|4020.08|4020.08|4020.08|4020.08|4020.08|4020.08|0
1639665950000|2021-12-16 14:45:50|4020.2|4020.2|4020.2|4020.2|4020.2|4020.2|4020.2|4020.2|0
1639665960000|2021-12-16 14:46:00|4020.57|4020.57|4021.1|4021.1|4021.1|4021.1|4020.57|4020.57|0
1639665980000|2021-12-16 14:46:20|4020.83|4020.83|4020.31|4020.31|4020.83|4020.83|4019.96|4019.96|0
1639666010000|2021-12-16 14:46:50|4020.13|4020.13|4020.08|4020.08|4020.13|4020.13|4020.08|4020.08|0
1639666020000|2021-12-16 14:47:00|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|0
1639666030000|2021-12-16 14:47:10|4019.19|4019.19|4017.99|4017.99|4019.19|4019.19|4017.99|4017.99|0
1639666040000|2021-12-16 14:47:20|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|4017.46|0
1639666050000|2021-12-16 14:47:30|4017.11|4017.11|4017.11|4017.11|4017.11|4017.11|4017.11|4017.11|0
1639666060000|2021-12-16 14:47:40|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|0
1639666070000|2021-12-16 14:47:50|4016.68|4016.68|4017.56|4017.56|4017.56|4017.56|4016.68|4016.68|0
1639666080000|2021-12-16 14:48:00|4017.66|4017.66|4017.5|4017.5|4017.66|4017.66|4017.5|4017.5|0
1639666120000|2021-12-16 14:48:40|4018.03|4018.03|4018.03|4018.03|4018.03|4018.03|4018.03|4018.03|0
1639666130000|2021-12-16 14:48:50|4018.38|4018.38|4019.08|4019.08|4019.08|4019.08|4018.38|4018.38|0
1639666140000|2021-12-16 14:49:00|4019.32|4019.32|4019.82|4019.82|4019.82|4019.82|4019.14|4019.14|0
1639666150000|2021-12-16 14:49:10|4019.47|4019.47|4019.47|4019.47|4019.47|4019.47|4019.47|4019.47|0
1639666180000|2021-12-16 14:49:40|4020.14|4020.14|4020.6|4020.6|4020.6|4020.6|4020.14|4020.14|0
1639666210000|2021-12-16 14:50:10|4020.07|4020.07|4019.42|4019.42|4020.12|4020.12|4019.42|4019.42|0
1639666230000|2021-12-16 14:50:30|4018.75|4018.75|4018.75|4018.75|4018.75|4018.75|4018.75|4018.75|0
1639666240000|2021-12-16 14:50:40|4017.52|4017.52|4017.34|4017.34|4017.52|4017.52|4016.99|4016.99|0
1639666260000|2021-12-16 14:51:00|4017.7|4017.7|4018.02|4018.02|4018.37|4018.37|4017.7|4017.7|0
1639666280000|2021-12-16 14:51:20|4017.85|4017.85|4018.55|4018.55|4018.55|4018.55|4017.85|4017.85|0
1639666310000|2021-12-16 14:51:50|4017.87|4017.87|4017.7|4017.7|4017.87|4017.87|4017.7|4017.7|0
1639666320000|2021-12-16 14:52:00|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|4017.86|0
1639666330000|2021-12-16 14:52:10|4018.21|4018.21|4018.21|4018.21|4018.21|4018.21|4018.21|4018.21|0
1639666350000|2021-12-16 14:52:30|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|4018.38|0
1639666360000|2021-12-16 14:52:40|4019.06|4019.06|4020.09|4020.09|4020.09|4020.09|4019.06|4019.06|0
1639666370000|2021-12-16 14:52:50|4019.39|4019.39|4019.39|4019.39|4019.39|4019.39|4019.39|4019.39|0
1639666380000|2021-12-16 14:53:00|4019.21|4019.21|4019.21|4019.21|4019.21|4019.21|4019.21|4019.21|0
1639666390000|2021-12-16 14:53:10|4019.03|4019.03|4018.68|4018.68|4019.03|4019.03|4018.68|4018.68|0
1639666400000|2021-12-16 14:53:20|4018.53|4018.53|4018.47|4018.47|4018.53|4018.53|4018.47|4018.47|0
1639666430000|2021-12-16 14:53:50|4018.65|4018.65|4019.82|4019.82|4019.82|4019.82|4018.65|4018.65|0
1639666440000|2021-12-16 14:54:00|4019.77|4019.77|4019.77|4019.77|4019.77|4019.77|4019.77|4019.77|0
1639666450000|2021-12-16 14:54:10|4019.87|4019.87|4019.99|4019.99|4019.99|4019.99|4019.87|4019.87|0
1639666460000|2021-12-16 14:54:20|4020.34|4020.34|4021.22|4021.22|4021.22|4021.22|4020.34|4020.34|0
1639666470000|2021-12-16 14:54:30|4021.89|4021.89|4021.89|4021.89|4021.89|4021.89|4021.89|4021.89|0
1639666480000|2021-12-16 14:54:40|4022.06|4022.06|4022.01|4022.01|4022.06|4022.06|4021.91|4021.91|0
1639666490000|2021-12-16 14:54:50|4021.96|4021.96|4022.66|4022.66|4022.66|4022.66|4021.96|4021.96|0
1639666500000|2021-12-16 14:55:00|4022.84|4022.84|4022.94|4022.94|4022.94|4022.94|4022.84|4022.84|0
1639666510000|2021-12-16 14:55:10|4022.24|4022.24|4022.42|4022.42|4022.42|4022.42|4022.24|4022.24|0
1639666530000|2021-12-16 14:55:30|4022.94|4022.94|4022.42|4022.42|4022.94|4022.94|4022.42|4022.42|0
1639666540000|2021-12-16 14:55:40|4021.71|4021.71|4021.54|4021.54|4021.71|4021.71|4021.54|4021.54|0
1639666550000|2021-12-16 14:55:50|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|4021.26|4021.26|0
1639666560000|2021-12-16 14:56:00|4021.78|4021.78|4021.08|4021.08|4021.78|4021.78|4021.08|4021.08|0
1639666570000|2021-12-16 14:56:10|4021.78|4021.78|4021.73|4021.73|4021.78|4021.78|4021.73|4021.73|0
1639666590000|2021-12-16 14:56:30|4022.26|4022.26|4022.26|4022.26|4022.26|4022.26|4022.26|4022.26|0
1639666630000|2021-12-16 14:57:10|4021.58|4021.58|4021.06|4021.06|4021.58|4021.58|4021.06|4021.06|0
1639666640000|2021-12-16 14:57:20|4020.38|4020.38|4020.38|4020.38|4020.38|4020.38|4020.38|4020.38|0
1639666690000|2021-12-16 14:58:10|4018.64|4018.64|4018.29|4018.29|4018.64|4018.64|4018.29|4018.29|0
1639666700000|2021-12-16 14:58:20|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|4016.94|0
1639666730000|2021-12-16 14:58:50|4017.04|4017.04|4016.99|4016.99|4017.04|4017.04|4016.99|4016.99|0
1639666740000|2021-12-16 14:59:00|4017.04|4017.04|4017.04|4017.04|4017.04|4017.04|4017.04|4017.04|0
1639666750000|2021-12-16 14:59:10|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|4016.88|0
1639666760000|2021-12-16 14:59:20|4017|4017|4017|4017|4017|4017|4017|4017|0
1639666790000|2021-12-16 14:59:50|4015.95|4015.95|4015.95|4015.95|4015.95|4015.95|4015.95|4015.95|0
1639666800000|2021-12-16 15:00:00|4016.09|4016.09|4017.06|4017.06|4017.06|4017.06|4016.09|4016.09|0
1639666810000|2021-12-16 15:00:10|4017.23|4017.23|4017.03|4017.03|4017.38|4017.38|4017.03|4017.03|0
1639666820000|2021-12-16 15:00:20|4017.2|4017.2|4018.67|4018.67|4018.67|4018.67|4017.2|4017.2|0
1639666830000|2021-12-16 15:00:30|4018.53|4018.53|4018.18|4018.18|4018.53|4018.53|4018.18|4018.18|0
1639666850000|2021-12-16 15:00:50|4018|4018|4018|4018|4018|4018|4018|4018|0
1639666860000|2021-12-16 15:01:00|4018.18|4018.18|4017.32|4017.32|4018.18|4018.18|4017.32|4017.32|0
1639666900000|2021-12-16 15:01:40|4016.97|4016.97|4016.8|4016.8|4017.5|4017.5|4016.8|4016.8|0
1639666910000|2021-12-16 15:01:50|4016.68|4016.68|4016.68|4016.68|4016.68|4016.68|4016.68|4016.68|0
1639666920000|2021-12-16 15:02:00|4016.51|4016.51|4015.43|4015.43|4016.51|4016.51|4015.43|4015.43|0
1639666930000|2021-12-16 15:02:10|4015.49|4015.49|4015.49|4015.49|4015.49|4015.49|4015.49|4015.49|0
1639666940000|2021-12-16 15:02:20|4015.59|4015.59|4015.82|4015.82|4015.82|4015.82|4015.59|4015.59|0
1639666950000|2021-12-16 15:02:30|4015.46|4015.46|4015.1|4015.1|4015.46|4015.46|4013.71|4013.71|0
1639666960000|2021-12-16 15:02:40|4015.63|4015.63|4015.7|4015.7|4015.7|4015.7|4015.52|4015.52|0
1639666980000|2021-12-16 15:03:00|4015|4015|4015|4015|4015|4015|4015|4015|0
1639666990000|2021-12-16 15:03:10|4015.52|4015.52|4015.52|4015.52|4015.87|4015.87|4015.52|4015.52|0
1639667010000|2021-12-16 15:03:30|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|0
1639667040000|2021-12-16 15:04:00|4016.4|4016.4|4015.87|4015.87|4016.4|4016.4|4015.87|4015.87|0
1639667060000|2021-12-16 15:04:20|4015.35|4015.35|4015.35|4015.35|4015.35|4015.35|4015.35|4015.35|0
1639667070000|2021-12-16 15:04:30|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|4016.22|0
1639667080000|2021-12-16 15:04:40|4016.4|4016.4|4017.75|4017.75|4017.75|4017.75|4016.4|4016.4|0
1639667100000|2021-12-16 15:05:00|4017.87|4017.87|4018.39|4018.39|4018.92|4018.92|4017.87|4017.87|0
1639667110000|2021-12-16 15:05:10|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|4017.17|0
1639667130000|2021-12-16 15:05:30|4017.69|4017.69|4017.85|4017.85|4017.85|4017.85|4017.69|4017.69|0
1639667140000|2021-12-16 15:05:40|4017.32|4017.32|4017.15|4017.15|4017.32|4017.32|4017.15|4017.15|0
1639667160000|2021-12-16 15:06:00|4016.27|4016.27|4016.62|4016.62|4016.62|4016.62|4016.27|4016.27|0
1639667170000|2021-12-16 15:06:10|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|4016.8|0
1639667180000|2021-12-16 15:06:20|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|4016.56|0
1639667190000|2021-12-16 15:06:30|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|4016.39|0
1639667200000|2021-12-16 15:06:40|4016.91|4016.91|4016.91|4016.91|4017.27|4017.27|4016.91|4016.91|0
1639667210000|2021-12-16 15:06:50|4016.77|4016.77|4016.77|4016.77|4016.77|4016.77|4016.77|4016.77|0
1639667220000|2021-12-16 15:07:00|4015.89|4015.89|4015.91|4015.91|4016.07|4016.07|4015.89|4015.89|0
1639667230000|2021-12-16 15:07:10|4015.75|4015.75|4015.75|4015.75|4015.75|4015.75|4015.75|4015.75|0
1639667240000|2021-12-16 15:07:20|4015.4|4015.4|4015.51|4015.51|4015.51|4015.51|4015.4|4015.4|0
1639667260000|2021-12-16 15:07:40|4015.4|4015.4|4014.52|4014.52|4015.4|4015.4|4014.52|4014.52|0
1639667270000|2021-12-16 15:07:50|4013.84|4013.84|4013.32|4013.32|4013.84|4013.84|4012.97|4012.97|0
1639667280000|2021-12-16 15:08:00|4013.21|4013.21|4013.21|4013.21|4013.21|4013.21|4013.21|4013.21|0
1639667290000|2021-12-16 15:08:10|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|4013.39|0
1639667300000|2021-12-16 15:08:20|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|4013.28|0
1639667320000|2021-12-16 15:08:40|4013.39|4013.39|4013.49|4013.49|4013.49|4013.49|4013.39|4013.39|0
1639667330000|2021-12-16 15:08:50|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|4013.84|0
1639667340000|2021-12-16 15:09:00|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|4013.49|0
1639667350000|2021-12-16 15:09:10|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|0
1639667360000|2021-12-16 15:09:20|4013.08|4013.08|4013.08|4013.08|4013.08|4013.08|4013.08|4013.08|0
1639667390000|2021-12-16 15:09:50|4012.91|4012.91|4012.56|4012.56|4012.91|4012.91|4012.56|4012.56|0
1639667410000|2021-12-16 15:10:10|4012.72|4012.72|4013.94|4013.94|4014.11|4014.11|4012.72|4012.72|0
1639667420000|2021-12-16 15:10:20|4013.77|4013.77|4013.6|4013.6|4013.77|4013.77|4013.6|4013.6|0
1639667430000|2021-12-16 15:10:30|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|4013.76|0
1639667440000|2021-12-16 15:10:40|4013.6|4013.6|4014.3|4014.3|4014.3|4014.3|4013.6|4013.6|0
1639667450000|2021-12-16 15:10:50|4014.46|4014.46|4014.46|4014.46|4014.46|4014.46|4014.46|4014.46|0
1639667460000|2021-12-16 15:11:00|4013.76|4013.76|4013.59|4013.59|4013.76|4013.76|4013.59|4013.59|0
1639667470000|2021-12-16 15:11:10|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|4014.11|0
1639667510000|2021-12-16 15:11:50|4013.44|4013.44|4013.26|4013.26|4013.44|4013.44|4013.08|4013.08|0
1639667530000|2021-12-16 15:12:10|4012.91|4012.91|4012.91|4012.91|4012.91|4012.91|4012.91|4012.91|0
1639667540000|2021-12-16 15:12:20|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|4012.79|0
1639667560000|2021-12-16 15:12:40|4013.14|4013.14|4013.67|4013.67|4013.67|4013.67|4013.14|4013.14|0
1639667570000|2021-12-16 15:12:50|4015.02|4015.02|4015.8|4015.8|4015.8|4015.8|4015.02|4015.02|0
1639667590000|2021-12-16 15:13:10|4015.92|4015.92|4015.92|4015.92|4015.92|4015.92|4015.92|4015.92|0
1639667600000|2021-12-16 15:13:20|4015.04|4015.04|4015.04|4015.04|4015.04|4015.04|4015.04|4015.04|0
1639667610000|2021-12-16 15:13:30|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|0
1639667630000|2021-12-16 15:13:50|4015.5|4015.5|4015.67|4015.67|4015.67|4015.67|4015.5|4015.5|0
1639667650000|2021-12-16 15:14:10|4015.85|4015.85|4015.85|4015.85|4015.85|4015.85|4015.85|4015.85|0
1639667720000|2021-12-16 15:15:20|4015.97|4015.97|4015.97|4015.97|4015.97|4015.97|4015.79|4015.79|0
1639667730000|2021-12-16 15:15:30|4015.26|4015.26|4015.26|4015.26|4015.26|4015.26|4015.26|4015.26|0
1639667750000|2021-12-16 15:15:50|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|0
1639667770000|2021-12-16 15:16:10|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|0
1639667780000|2021-12-16 15:16:20|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|4015.73|0
1639667790000|2021-12-16 15:16:30|4015.56|4015.56|4015.2|4015.2|4015.56|4015.56|4015.2|4015.2|0
1639667800000|2021-12-16 15:16:40|4015.06|4015.06|4014.38|4014.38|4015.06|4015.06|4014.38|4014.38|0
1639667820000|2021-12-16 15:17:00|4014.73|4014.73|4014.91|4014.91|4014.91|4014.91|4014.73|4014.73|0
1639667860000|2021-12-16 15:17:40|4014.38|4014.38|4014.21|4014.21|4014.38|4014.38|4014.21|4014.21|0
1639667870000|2021-12-16 15:17:50|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|4013.68|0
1639667880000|2021-12-16 15:18:00|4013.52|4013.52|4013.67|4013.67|4013.67|4013.67|4013.52|4013.52|0
1639667890000|2021-12-16 15:18:10|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|4013.85|0
1639667900000|2021-12-16 15:18:20|4013.5|4013.5|4013.5|4013.5|4013.5|4013.5|4013.5|4013.5|0
1639667940000|2021-12-16 15:19:00|4013.71|4013.71|4013.71|4013.71|4013.71|4013.71|4013.71|4013.71|0
1639667960000|2021-12-16 15:19:20|4014.23|4014.23|4014.41|4014.41|4014.41|4014.41|4014.23|4014.23|0
1639667970000|2021-12-16 15:19:30|4014.93|4014.93|4015.1|4015.1|4015.1|4015.1|4014.93|4014.93|0
1639668010000|2021-12-16 15:20:10|4014.92|4014.92|4015.27|4015.27|4015.27|4015.27|4014.92|4014.92|0
1639668020000|2021-12-16 15:20:20|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|4015.1|0
1639668040000|2021-12-16 15:20:40|4015.21|4015.21|4015.57|4015.57|4015.57|4015.57|4015.21|4015.21|0
1639668050000|2021-12-16 15:20:50|4015.83|4015.83|4015.83|4015.83|4015.83|4015.83|4015.83|4015.83|0
1639668080000|2021-12-16 15:21:20|4015.48|4015.48|4015.36|4015.36|4015.48|4015.48|4015.36|4015.36|0
1639668100000|2021-12-16 15:21:40|4015.01|4015.01|4015.19|4015.19|4015.19|4015.19|4015.01|4015.01|0
1639668120000|2021-12-16 15:22:00|4015.86|4015.86|4015.86|4015.86|4015.86|4015.86|4015.86|4015.86|0
1639668160000|2021-12-16 15:22:40|4016.04|4016.04|4017.56|4017.56|4017.56|4017.56|4016.04|4016.04|0
1639668170000|2021-12-16 15:22:50|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|0
1639668200000|2021-12-16 15:23:20|4018.61|4018.61|4018.61|4018.61|4018.61|4018.61|4018.61|4018.61|0
1639668210000|2021-12-16 15:23:30|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|0
1639668220000|2021-12-16 15:23:40|4019.64|4019.64|4019.12|4019.12|4019.64|4019.64|4019.12|4019.12|0
1639668230000|2021-12-16 15:23:50|4019.26|4019.26|4019.26|4019.26|4019.26|4019.26|4019.26|4019.26|0
1639668250000|2021-12-16 15:24:10|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|4019.38|0
1639668260000|2021-12-16 15:24:20|4019.2|4019.2|4018.35|4018.35|4019.2|4019.2|4018.35|4018.35|0
1639668270000|2021-12-16 15:24:30|4018.53|4018.53|4018.69|4018.69|4018.69|4018.69|4018.53|4018.53|0
1639668280000|2021-12-16 15:24:40|4018.48|4018.48|4019.13|4019.13|4019.13|4019.13|4018.43|4018.43|0
1639668300000|2021-12-16 15:25:00|4018.95|4018.95|4018.78|4018.78|4018.95|4018.95|4018.78|4018.78|0
1639668320000|2021-12-16 15:25:20|4019.01|4019.01|4019.13|4019.13|4019.13|4019.13|4019.01|4019.01|0
1639668370000|2021-12-16 15:26:10|4017.78|4017.78|4017.08|4017.08|4017.78|4017.78|4017.08|4017.08|0
1639668380000|2021-12-16 15:26:20|4017.25|4017.25|4018.1|4018.1|4018.1|4018.1|4017.25|4017.25|0
1639668400000|2021-12-16 15:26:40|4017.96|4017.96|4017.96|4017.96|4017.96|4017.96|4017.96|4017.96|0
1639668420000|2021-12-16 15:27:00|4018.31|4018.31|4017.78|4017.78|4018.31|4018.31|4017.78|4017.78|0
1639668430000|2021-12-16 15:27:10|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|0
1639668440000|2021-12-16 15:27:20|4017.96|4017.96|4017.96|4017.96|4017.96|4017.96|4017.96|4017.96|0
1639668480000|2021-12-16 15:28:00|4018.12|4018.12|4019.34|4019.34|4019.34|4019.34|4018.12|4018.12|0
1639668490000|2021-12-16 15:28:10|4020.02|4020.02|4020.02|4020.02|4020.02|4020.02|4020.02|4020.02|0
1639668500000|2021-12-16 15:28:20|4019.9|4019.9|4019.78|4019.78|4019.9|4019.9|4019.78|4019.78|0
1639668510000|2021-12-16 15:28:30|4020.14|4020.14|4020.14|4020.14|4020.14|4020.14|4020.14|4020.14|0
1639668540000|2021-12-16 15:29:00|4019.96|4019.96|4019.96|4019.96|4019.96|4019.96|4019.96|4019.96|0
1639668550000|2021-12-16 15:29:10|4019.78|4019.78|4019.78|4019.78|4019.78|4019.78|4019.78|4019.78|0
1639668560000|2021-12-16 15:29:20|4019.68|4019.68|4019.63|4019.63|4019.68|4019.68|4019.63|4019.63|0
1639668580000|2021-12-16 15:29:40|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|0
1639668590000|2021-12-16 15:29:50|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|0
1639668600000|2021-12-16 15:30:00|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|0
1639668610000|2021-12-16 15:30:10|4020.5|4020.5|4021.03|4021.03|4021.03|4021.03|4020.5|4020.5|0
1639668620000|2021-12-16 15:30:20|4020.85|4020.85|4020.85|4020.85|4020.85|4020.85|4020.85|4020.85|0
1639668640000|2021-12-16 15:30:40|4020.97|4020.97|4020.97|4020.97|4020.97|4020.97|4020.97|4020.97|0
1639668690000|2021-12-16 15:31:30|4020.45|4020.45|4020.27|4020.27|4020.45|4020.45|4020.27|4020.27|0
1639668720000|2021-12-16 15:32:00|4020.11|4020.11|4020.31|4020.31|4020.78|4020.78|4020.11|4020.11|0
1639668730000|2021-12-16 15:32:10|4020.67|4020.67|4020.84|4020.84|4020.84|4020.84|4020.14|4020.14|0
1639668740000|2021-12-16 15:32:20|4021.37|4021.37|4021.37|4021.37|4021.37|4021.37|4021.37|4021.37|0
1639668760000|2021-12-16 15:32:40|4021.54|4021.54|4022.94|4022.94|4022.94|4022.94|4021.54|4021.54|0
1639668770000|2021-12-16 15:32:50|4023.3|4023.3|4023.12|4023.12|4023.3|4023.3|4023.12|4023.12|0
1639668780000|2021-12-16 15:33:00|4023.65|4023.65|4023.32|4023.32|4023.65|4023.65|4023.32|4023.32|0
1639668790000|2021-12-16 15:33:10|4023.85|4023.85|4024.02|4024.02|4024.02|4024.02|4023.85|4023.85|0
1639668800000|2021-12-16 15:33:20|4023.85|4023.85|4024.2|4024.2|4024.2|4024.2|4023.5|4023.5|0
1639668810000|2021-12-16 15:33:30|4023.5|4023.5|4023.5|4023.5|4023.5|4023.5|4023.5|4023.5|0
1639668850000|2021-12-16 15:34:10|4024.9|4024.9|4024.67|4024.67|4025.02|4025.02|4024.67|4024.67|0
1639668860000|2021-12-16 15:34:20|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|0
1639668880000|2021-12-16 15:34:40|4025.52|4025.52|4025.52|4025.52|4025.52|4025.52|4025.52|4025.52|0
1639668900000|2021-12-16 15:35:00|4025.69|4025.69|4025.34|4025.34|4025.69|4025.69|4025.34|4025.34|0
1639668910000|2021-12-16 15:35:10|4025.52|4025.52|4025.52|4025.52|4025.52|4025.52|4025.52|4025.52|0
1639668930000|2021-12-16 15:35:30|4024.99|4024.99|4024.99|4024.99|4024.99|4024.99|4024.99|4024.99|0
1639668940000|2021-12-16 15:35:40|4024.82|4024.82|4024.47|4024.47|4024.82|4024.82|4024.47|4024.47|0
1639668950000|2021-12-16 15:35:50|4025.14|4025.14|4024.97|4024.97|4025.14|4025.14|4024.97|4024.97|0
1639668970000|2021-12-16 15:36:10|4024.62|4024.62|4024.45|4024.45|4024.62|4024.62|4024.45|4024.45|0
1639669000000|2021-12-16 15:36:40|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|0
1639669020000|2021-12-16 15:37:00|4024.25|4024.25|4024.25|4024.25|4024.25|4024.25|4024.25|4024.25|0
1639669030000|2021-12-16 15:37:10|4023.37|4023.37|4023.19|4023.19|4023.37|4023.37|4023.19|4023.19|0
1639669040000|2021-12-16 15:37:20|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|4023.02|0
1639669050000|2021-12-16 15:37:30|4023.17|4023.17|4023.17|4023.17|4023.17|4023.17|4023.17|4023.17|0
1639669080000|2021-12-16 15:38:00|4023.52|4023.52|4023.24|4023.24|4023.52|4023.52|4023.24|4023.24|0
1639669100000|2021-12-16 15:38:20|4022.88|4022.88|4023.06|4023.06|4023.06|4023.06|4022.88|4022.88|0
1639669110000|2021-12-16 15:38:30|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|0
1639669120000|2021-12-16 15:38:40|4022.52|4022.52|4022.52|4022.52|4022.52|4022.52|4022.52|4022.52|0
1639669150000|2021-12-16 15:39:10|4021.85|4021.85|4020.91|4020.91|4022.2|4022.2|4020.91|4020.91|0
1639669160000|2021-12-16 15:39:20|4021.17|4021.17|4021.17|4021.17|4021.17|4021.17|4021.17|4021.17|0
1639669230000|2021-12-16 15:40:30|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|4021.29|0
1639669250000|2021-12-16 15:40:50|4020.76|4020.76|4020.21|4020.21|4020.91|4020.91|4020.21|4020.21|0
1639669260000|2021-12-16 15:41:00|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|0
1639669270000|2021-12-16 15:41:10|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|0
1639669280000|2021-12-16 15:41:20|4019.57|4019.57|4019.75|4019.75|4019.75|4019.75|4019.57|4019.57|0
1639669320000|2021-12-16 15:42:00|4020.78|4020.78|4021.45|4021.45|4021.45|4021.45|4020.78|4020.78|0
1639669350000|2021-12-16 15:42:30|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|4021.3|0
1639669360000|2021-12-16 15:42:40|4021.83|4021.83|4022.53|4022.53|4022.53|4022.53|4021.83|4021.83|0
1639669370000|2021-12-16 15:42:50|4023.21|4023.21|4023.88|4023.88|4023.88|4023.88|4023.21|4023.21|0
1639669400000|2021-12-16 15:43:20|4024.76|4024.76|4024.76|4024.76|4024.76|4024.76|4024.76|4024.76|0
1639669410000|2021-12-16 15:43:30|4023.91|4023.91|4023.73|4023.73|4023.91|4023.91|4023.73|4023.73|0
1639669420000|2021-12-16 15:43:40|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|0
1639669440000|2021-12-16 15:44:00|4023.73|4023.73|4023.38|4023.38|4023.73|4023.73|4023.38|4023.38|0
1639669500000|2021-12-16 15:45:00|4023.54|4023.54|4023.37|4023.37|4023.54|4023.54|4023.37|4023.37|0
1639669510000|2021-12-16 15:45:10|4024.04|4024.04|4023.87|4023.87|4024.04|4024.04|4023.87|4023.87|0
1639669520000|2021-12-16 15:45:20|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|0
1639669580000|2021-12-16 15:46:20|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|0
1639669620000|2021-12-16 15:47:00|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|4023.69|0
1639669630000|2021-12-16 15:47:10|4023.81|4023.81|4023.81|4023.81|4023.81|4023.81|4023.81|4023.81|0
1639669640000|2021-12-16 15:47:20|4023.98|4023.98|4023.31|4023.31|4023.98|4023.98|4023.31|4023.31|0
1639669650000|2021-12-16 15:47:30|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|0
1639669660000|2021-12-16 15:47:40|4023.51|4023.51|4023.16|4023.16|4023.51|4023.51|4023.16|4023.16|0
1639669710000|2021-12-16 15:48:30|4023.51|4023.51|4023.51|4023.51|4023.51|4023.51|4023.51|4023.51|0
1639669750000|2021-12-16 15:49:10|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|4023.63|0
1639669760000|2021-12-16 15:49:20|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|4024.16|0
1639669770000|2021-12-16 15:49:30|4024.83|4024.83|4024.83|4024.83|4024.83|4024.83|4024.83|4024.83|0
1639669820000|2021-12-16 15:50:20|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|0
1639669840000|2021-12-16 15:50:40|4025.39|4025.39|4025.39|4025.39|4025.39|4025.39|4025.39|4025.39|0
1639669850000|2021-12-16 15:50:50|4025.21|4025.21|4025.21|4025.21|4025.21|4025.21|4025.21|4025.21|0
1639669860000|2021-12-16 15:51:00|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|4025.04|0
1639669870000|2021-12-16 15:51:10|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|4024.69|0
1639669880000|2021-12-16 15:51:20|4024.01|4024.01|4024.71|4024.71|4024.71|4024.71|4024.01|4024.01|0
1639669890000|2021-12-16 15:51:30|4024.36|4024.36|4024.36|4024.36|4024.36|4024.36|4024.36|4024.36|0
1639669900000|2021-12-16 15:51:40|4024.31|4024.31|4024.49|4024.49|4024.49|4024.49|4024.31|4024.31|0
1639669950000|2021-12-16 15:52:30|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|4024.32|0
1639669980000|2021-12-16 15:53:00|4023.65|4023.65|4023.65|4023.65|4023.65|4023.65|4023.65|4023.65|0
1639669990000|2021-12-16 15:53:10|4023.47|4023.47|4023.52|4023.52|4023.52|4023.52|4023.47|4023.47|0
1639670010000|2021-12-16 15:53:30|4023.17|4023.17|4024.05|4024.05|4024.05|4024.05|4023.17|4023.17|0
1639670030000|2021-12-16 15:53:50|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|0
1639670040000|2021-12-16 15:54:00|4023|4023|4022.72|4022.72|4023|4023|4022.72|4022.72|0
1639670100000|2021-12-16 15:55:00|4021.67|4021.67|4022.19|4022.19|4022.19|4022.19|4021.67|4021.67|0
1639670130000|2021-12-16 15:55:30|4022.37|4022.37|4022.37|4022.37|4022.37|4022.37|4022.37|4022.37|0
1639670140000|2021-12-16 15:55:40|4022.54|4022.54|4022.54|4022.54|4022.54|4022.54|4022.54|4022.54|0
1639670150000|2021-12-16 15:55:50|4022.72|4022.72|4022.77|4022.77|4022.82|4022.82|4022.72|4022.72|0
1639670200000|2021-12-16 15:56:40|4022.61|4022.61|4022.61|4022.61|4022.77|4022.77|4022.61|4022.61|0
1639670220000|2021-12-16 15:57:00|4022.78|4022.78|4023.13|4023.13|4023.13|4023.13|4022.78|4022.78|0
1639670240000|2021-12-16 15:57:20|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|0
1639670250000|2021-12-16 15:57:30|4024.01|4024.01|4024.01|4024.01|4024.01|4024.01|4024.01|4024.01|0
1639670270000|2021-12-16 15:57:50|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|0
1639670290000|2021-12-16 15:58:10|4023.71|4023.71|4023.71|4023.71|4023.71|4023.71|4023.71|4023.71|0
1639670320000|2021-12-16 15:58:40|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|0
1639670330000|2021-12-16 15:58:50|4023.77|4023.77|4023.77|4023.77|4023.77|4023.77|4023.77|4023.77|0
1639670350000|2021-12-16 15:59:10|4023.24|4023.24|4023.24|4023.24|4023.24|4023.24|4023.24|4023.24|0
1639670390000|2021-12-16 15:59:50|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|0
1639670400000|2021-12-16 16:00:00|4023.26|4023.26|4024.11|4024.11|4024.11|4024.11|4023.26|4023.26|0
1639670430000|2021-12-16 16:00:30|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|4023.76|0
1639670440000|2021-12-16 16:00:40|4023.64|4023.64|4023.46|4023.46|4023.64|4023.64|4023.46|4023.46|0
1639670450000|2021-12-16 16:00:50|4023.29|4023.29|4022.76|4022.76|4023.29|4023.29|4022.24|4022.24|0
1639670460000|2021-12-16 16:01:00|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|0
1639670470000|2021-12-16 16:01:10|4022.44|4022.44|4021.91|4021.91|4022.44|4022.44|4021.91|4021.91|0
1639670480000|2021-12-16 16:01:20|4022.09|4022.09|4022.76|4022.76|4022.76|4022.76|4022.09|4022.09|0
1639670500000|2021-12-16 16:01:40|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|0
1639670520000|2021-12-16 16:02:00|4022.76|4022.76|4022.47|4022.47|4022.94|4022.94|4022.47|4022.47|0
1639670530000|2021-12-16 16:02:10|4022.12|4022.12|4022.12|4022.12|4022.12|4022.12|4022.12|4022.12|0
1639670560000|2021-12-16 16:02:40|4021.44|4021.44|4021.09|4021.09|4021.44|4021.44|4021.09|4021.09|0
1639670580000|2021-12-16 16:03:00|4021.44|4021.44|4021.79|4021.79|4021.79|4021.79|4021.44|4021.44|0
1639670590000|2021-12-16 16:03:10|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|0
1639670600000|2021-12-16 16:03:20|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|0
1639670610000|2021-12-16 16:03:30|4021.92|4021.92|4020.87|4020.87|4021.92|4021.92|4020.87|4020.87|0
1639670620000|2021-12-16 16:03:40|4021.57|4021.57|4021.57|4021.57|4021.57|4021.57|4021.57|4021.57|0
1639670640000|2021-12-16 16:04:00|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|0
1639670650000|2021-12-16 16:04:10|4021.22|4021.22|4021.22|4021.22|4021.22|4021.22|4021.22|4021.22|0
1639670700000|2021-12-16 16:05:00|4020.87|4020.87|4020.34|4020.34|4020.87|4020.87|4020.34|4020.34|0
1639670710000|2021-12-16 16:05:10|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|4021.04|0
1639670780000|2021-12-16 16:06:20|4020.69|4020.69|4020.69|4020.69|4020.69|4020.69|4020.69|4020.69|0
1639670810000|2021-12-16 16:06:50|4020.87|4020.87|4020.87|4020.87|4020.87|4020.87|4020.87|4020.87|0
1639670820000|2021-12-16 16:07:00|4020.34|4020.34|4020.69|4020.69|4020.69|4020.69|4020.34|4020.34|0
1639670830000|2021-12-16 16:07:10|4020.34|4020.34|4020.34|4020.34|4020.34|4020.34|4020.34|4020.34|0
1639670860000|2021-12-16 16:07:40|4020.17|4020.17|4020.17|4020.17|4020.17|4020.17|4020.17|4020.17|0
1639670870000|2021-12-16 16:07:50|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|4020.52|0
1639670880000|2021-12-16 16:08:00|4020.36|4020.36|4020.88|4020.88|4020.88|4020.88|4020.36|4020.36|0
1639670890000|2021-12-16 16:08:10|4021.56|4021.56|4021.78|4021.78|4022.23|4022.23|4021.56|4021.56|0
1639670900000|2021-12-16 16:08:20|4021.43|4021.43|4021.57|4021.57|4021.78|4021.78|4021.43|4021.43|0
1639670910000|2021-12-16 16:08:30|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|0
1639670920000|2021-12-16 16:08:40|4021.22|4021.22|4021.57|4021.57|4021.92|4021.92|4021.22|4021.22|0
1639670930000|2021-12-16 16:08:50|4021.04|4021.04|4021.22|4021.22|4021.22|4021.22|4021.04|4021.04|0
1639670950000|2021-12-16 16:09:10|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|4021.39|0
1639670960000|2021-12-16 16:09:20|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|0
1639670990000|2021-12-16 16:09:50|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|0
1639671020000|2021-12-16 16:10:20|4021.51|4021.51|4021.68|4021.68|4021.68|4021.68|4021.51|4021.51|0
1639671030000|2021-12-16 16:10:30|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|0
1639671040000|2021-12-16 16:10:40|4022.52|4022.52|4022.52|4022.52|4022.52|4022.52|4022.52|4022.52|0
1639671050000|2021-12-16 16:10:50|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|4022.68|0
1639671080000|2021-12-16 16:11:20|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|4022.33|0
1639671100000|2021-12-16 16:11:40|4022.15|4022.15|4022.68|4022.68|4022.68|4022.68|4022.15|4022.15|0
1639671170000|2021-12-16 16:12:50|4022.53|4022.53|4022.36|4022.36|4022.53|4022.53|4022.36|4022.36|0
1639671180000|2021-12-16 16:13:00|4023.03|4023.03|4023.03|4023.03|4023.03|4023.03|4023.03|4023.03|0
1639671190000|2021-12-16 16:13:10|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|4022.36|0
1639671210000|2021-12-16 16:13:30|4022.01|4022.01|4021.83|4021.83|4022.01|4022.01|4021.83|4021.83|0
1639671220000|2021-12-16 16:13:40|4021.16|4021.16|4021.66|4021.66|4021.83|4021.83|4021.16|4021.16|0
1639671230000|2021-12-16 16:13:50|4021.55|4021.55|4020.17|4020.17|4021.55|4021.55|4020.17|4020.17|0
1639671240000|2021-12-16 16:14:00|4020.06|4020.06|4019.88|4019.88|4020.06|4020.06|4019.88|4019.88|0
1639671250000|2021-12-16 16:14:10|4019.73|4019.73|4019.88|4019.88|4019.88|4019.88|4019.73|4019.73|0
1639671260000|2021-12-16 16:14:20|4019.76|4019.76|4019.76|4019.76|4019.76|4019.76|4019.76|4019.76|0
1639671290000|2021-12-16 16:14:50|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|4019.93|0
1639671300000|2021-12-16 16:15:00|4020.1|4020.1|4020.45|4020.45|4020.45|4020.45|4020.1|4020.1|0
1639671310000|2021-12-16 16:15:10|4020.1|4020.1|4020.1|4020.1|4020.1|4020.1|4020.1|4020.1|0
1639671320000|2021-12-16 16:15:20|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|0
1639671330000|2021-12-16 16:15:30|4021.13|4021.13|4020.55|4020.55|4021.13|4021.13|4020.55|4020.55|0
1639671400000|2021-12-16 16:16:40|4020.9|4020.9|4020.9|4020.9|4020.9|4020.9|4020.9|4020.9|0
1639671440000|2021-12-16 16:17:20|4021.43|4021.43|4021.78|4021.78|4021.78|4021.78|4021.43|4021.43|0
1639671470000|2021-12-16 16:17:50|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|4022.3|0
1639671480000|2021-12-16 16:18:00|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|4021.6|0
1639671490000|2021-12-16 16:18:10|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|4021.43|0
1639671520000|2021-12-16 16:18:40|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|0
1639671580000|2021-12-16 16:19:40|4020.73|4020.73|4020.73|4020.73|4020.73|4020.73|4020.73|4020.73|0
1639671600000|2021-12-16 16:20:00|4020.62|4020.62|4020.44|4020.44|4020.62|4020.62|4020.3|4020.3|0
1639671620000|2021-12-16 16:20:20|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|4020.5|0
1639671630000|2021-12-16 16:20:30|4020.32|4020.32|4020.32|4020.32|4020.32|4020.32|4020.32|4020.32|0
1639671640000|2021-12-16 16:20:40|4020.85|4020.85|4020.55|4020.55|4020.85|4020.85|4020.55|4020.55|0
1639671650000|2021-12-16 16:20:50|4020.73|4020.73|4020.87|4020.87|4020.87|4020.87|4020.73|4020.73|0
1639671660000|2021-12-16 16:21:00|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|0
1639671670000|2021-12-16 16:21:10|4021.16|4021.16|4020.83|4020.83|4021.16|4021.16|4020.83|4020.83|0
1639671690000|2021-12-16 16:21:30|4020.3|4020.3|4020.65|4020.65|4020.65|4020.65|4020.19|4020.19|0
1639671700000|2021-12-16 16:21:40|4020.54|4020.54|4020.54|4020.54|4020.54|4020.54|4020.54|4020.54|0
1639671720000|2021-12-16 16:22:00|4020.71|4020.71|4020.71|4020.71|4020.71|4020.71|4020.71|4020.71|0
1639671740000|2021-12-16 16:22:20|4020.89|4020.89|4021.41|4021.41|4021.41|4021.41|4020.89|4020.89|0
1639671750000|2021-12-16 16:22:30|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|0
1639671770000|2021-12-16 16:22:50|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|4021.69|0
1639671790000|2021-12-16 16:23:10|4021.52|4021.52|4022.33|4022.33|4022.33|4022.33|4021.52|4021.52|0
1639671800000|2021-12-16 16:23:20|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|4021.82|0
1639671810000|2021-12-16 16:23:30|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|0
1639671820000|2021-12-16 16:23:40|4020.97|4020.97|4020.97|4020.97|4020.97|4020.97|4020.97|4020.97|0
1639671830000|2021-12-16 16:23:50|4020.62|4020.62|4020.62|4020.62|4020.62|4020.62|4020.62|4020.62|0
1639671850000|2021-12-16 16:24:10|4020.47|4020.47|4020.47|4020.47|4020.47|4020.47|4020.47|4020.47|0
1639671880000|2021-12-16 16:24:40|4019.95|4019.95|4019.95|4019.95|4019.95|4019.95|4019.42|4019.42|0
1639671900000|2021-12-16 16:25:00|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|4020.11|0
1639671910000|2021-12-16 16:25:10|4020.23|4020.23|4019.7|4019.7|4020.23|4020.23|4019.7|4019.7|0
1639671920000|2021-12-16 16:25:20|4019.03|4019.03|4018.74|4018.74|4019.03|4019.03|4018.74|4018.74|0
1639671940000|2021-12-16 16:25:40|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|0
1639671950000|2021-12-16 16:25:50|4019.07|4019.07|4019.24|4019.24|4019.24|4019.24|4019.07|4019.07|0
1639671960000|2021-12-16 16:26:00|4019.59|4019.59|4019.71|4019.71|4019.71|4019.71|4019.59|4019.59|0
1639672000000|2021-12-16 16:26:40|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|0
1639672020000|2021-12-16 16:27:00|4020.06|4020.06|4021.19|4021.19|4021.19|4021.19|4020.06|4020.06|0
1639672030000|2021-12-16 16:27:10|4021.31|4021.31|4021.56|4021.56|4021.56|4021.56|4021.31|4021.31|0
1639672050000|2021-12-16 16:27:30|4021.91|4021.91|4022.61|4022.61|4022.61|4022.61|4021.91|4021.91|0
1639672060000|2021-12-16 16:27:40|4022.09|4022.09|4022.97|4022.97|4022.97|4022.97|4022.09|4022.09|0
1639672070000|2021-12-16 16:27:50|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|4022.26|4022.26|0
1639672080000|2021-12-16 16:28:00|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|4023.26|0
1639672100000|2021-12-16 16:28:20|4023.78|4023.78|4023.61|4023.61|4024.13|4024.13|4023.61|4023.61|0
1639672120000|2021-12-16 16:28:40|4023.94|4023.94|4025.14|4025.14|4025.14|4025.14|4023.94|4023.94|0
1639672130000|2021-12-16 16:28:50|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|4024.84|0
1639672140000|2021-12-16 16:29:00|4024.99|4024.99|4025.26|4025.26|4025.26|4025.26|4024.59|4024.59|0
1639672150000|2021-12-16 16:29:10|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|4024.56|0
1639672160000|2021-12-16 16:29:20|4024.4|4024.4|4025.05|4025.05|4025.05|4025.05|4024.4|4024.4|0
1639672170000|2021-12-16 16:29:30|4025.17|4025.17|4025.57|4025.57|4025.57|4025.57|4024.66|4024.66|0
1639672180000|2021-12-16 16:29:40|4025.22|4025.22|4024.88|4024.88|4025.22|4025.22|4024.88|4024.88|0
1639672190000|2021-12-16 16:29:50|4024.72|4024.72|4024.22|4024.22|4024.72|4024.72|4023.51|4023.51|0
1639728900000|2021-12-17 08:15:00|4028.31|4028.31|4028.36|4028.36|4028.36|4028.36|4028.19|4028.19|0
1639728910000|2021-12-17 08:15:10|4027.31|4027.31|4027.31|4027.31|4027.31|4027.31|4027.31|4027.31|0
1639728920000|2021-12-17 08:15:20|4027.66|4027.66|4028.19|4028.19|4028.19|4028.19|4027.66|4027.66|0
1639728930000|2021-12-17 08:15:30|4027.54|4027.54|4025.96|4025.96|4027.54|4027.54|4025.96|4025.96|0
1639728940000|2021-12-17 08:15:40|4026.83|4026.83|4026.16|4026.16|4026.83|4026.83|4026.16|4026.16|0
1639728950000|2021-12-17 08:15:50|4026.86|4026.86|4027.54|4027.54|4027.54|4027.54|4026.86|4026.86|0
1639728960000|2021-12-17 08:16:00|4028.21|4028.21|4028.21|4028.21|4028.21|4028.21|4028.21|4028.21|0
1639728970000|2021-12-17 08:16:10|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|0
1639728990000|2021-12-17 08:16:30|4030.46|4030.46|4030.46|4030.46|4030.46|4030.46|4030.46|4030.46|0
1639729000000|2021-12-17 08:16:40|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|4030.11|0
1639729020000|2021-12-17 08:17:00|4030.44|4030.44|4030.44|4030.44|4030.44|4030.44|4030.44|4030.44|0
1639729040000|2021-12-17 08:17:20|4029.39|4029.39|4029.76|4029.76|4029.76|4029.76|4029.06|4029.06|0
1639729070000|2021-12-17 08:17:50|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|4028.53|0
1639729080000|2021-12-17 08:18:00|4028.98|4028.98|4030.35|4030.35|4030.35|4030.35|4028.98|4028.98|0
1639729140000|2021-12-17 08:19:00|4029.48|4029.48|4029.48|4029.48|4029.48|4029.48|4029.48|4029.48|0
1639729170000|2021-12-17 08:19:30|4029.36|4029.36|4029.48|4029.48|4029.48|4029.48|4029.36|4029.36|0
1639729180000|2021-12-17 08:19:40|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|4030.15|0
1639729190000|2021-12-17 08:19:50|4029.63|4029.63|4028.72|4028.72|4029.63|4029.63|4028.72|4028.72|0
1639729200000|2021-12-17 08:20:00|4029.07|4029.07|4029.24|4029.24|4030.29|4030.29|4029.07|4029.07|0
1639729230000|2021-12-17 08:20:30|4029.92|4029.92|4030.44|4030.44|4030.44|4030.44|4029.92|4029.92|0
1639729260000|2021-12-17 08:21:00|4030.68|4030.68|4030.68|4030.68|4030.68|4030.68|4030.68|4030.68|0
1639729270000|2021-12-17 08:21:10|4030.91|4030.91|4030.91|4030.91|4030.91|4030.91|4030.91|4030.91|0
1639729330000|2021-12-17 08:22:10|4030.24|4030.24|4030.24|4030.24|4030.24|4030.24|4030.24|4030.24|0
1639729340000|2021-12-17 08:22:20|4029.19|4029.19|4029.19|4029.19|4029.19|4029.19|4029.19|4029.19|0
1639729370000|2021-12-17 08:22:50|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|4029.29|0
1639729380000|2021-12-17 08:23:00|4029.06|4029.06|4029.29|4029.29|4029.29|4029.29|4029.06|4029.06|0
1639729390000|2021-12-17 08:23:10|4030.17|4030.17|4031.02|4031.02|4031.02|4031.02|4030.17|4030.17|0
1639729420000|2021-12-17 08:23:40|4031.19|4031.19|4031.19|4031.19|4031.19|4031.19|4031.19|4031.19|0
1639729440000|2021-12-17 08:24:00|4031.87|4031.87|4032.47|4032.47|4032.92|4032.92|4031.87|4031.87|0
1639729450000|2021-12-17 08:24:10|4033.82|4033.82|4033.5|4033.5|4033.82|4033.82|4033.5|4033.5|0
1639729460000|2021-12-17 08:24:20|4033.15|4033.15|4033.15|4033.15|4033.15|4033.15|4033.15|4033.15|0
1639729500000|2021-12-17 08:25:00|4033.59|4033.59|4033.12|4033.12|4033.71|4033.71|4033.12|4033.12|0
1639729520000|2021-12-17 08:25:20|4032.6|4032.6|4032.6|4032.6|4032.6|4032.6|4032.6|4032.6|0
1639729530000|2021-12-17 08:25:30|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|0
1639729550000|2021-12-17 08:25:50|4031.4|4031.4|4032.1|4032.1|4032.1|4032.1|4031.4|4031.4|0
1639729560000|2021-12-17 08:26:00|4031.86|4031.86|4031.75|4031.75|4031.86|4031.86|4031.75|4031.75|0
1639729570000|2021-12-17 08:26:10|4030.87|4030.87|4030.87|4030.87|4030.87|4030.87|4030.87|4030.87|0
1639729600000|2021-12-17 08:26:40|4030.69|4030.69|4030.69|4030.69|4030.69|4030.69|4030.69|4030.69|0
1639729610000|2021-12-17 08:26:50|4032.04|4032.04|4032.04|4032.04|4032.04|4032.04|4032.04|4032.04|0
1639729660000|2021-12-17 08:27:40|4032.92|4032.92|4032.92|4032.92|4032.92|4032.92|4032.92|4032.92|0
1639729670000|2021-12-17 08:27:50|4033.04|4033.04|4033.27|4033.27|4033.27|4033.27|4033.04|4033.04|0
1639729680000|2021-12-17 08:28:00|4033.63|4033.63|4033.45|4033.45|4033.98|4033.98|4033.45|4033.45|0
1639729700000|2021-12-17 08:28:20|4033.57|4033.57|4033.92|4033.92|4033.92|4033.92|4033.57|4033.57|0
1639729710000|2021-12-17 08:28:30|4034.1|4034.1|4034.1|4034.1|4034.1|4034.1|4034.1|4034.1|0
1639729740000|2021-12-17 08:29:00|4033.57|4033.57|4034.1|4034.1|4034.1|4034.1|4033.57|4033.57|0
1639729750000|2021-12-17 08:29:10|4034.27|4034.27|4034.45|4034.45|4034.45|4034.45|4034.27|4034.27|0
1639729760000|2021-12-17 08:29:20|4034.33|4034.33|4034.56|4034.56|4034.56|4034.56|4034.33|4034.33|0
1639729770000|2021-12-17 08:29:30|4034.39|4034.39|4034.04|4034.04|4034.39|4034.39|4034.04|4034.04|0
1639729800000|2021-12-17 08:30:00|4034.39|4034.39|4034.56|4034.56|4034.56|4034.56|4034.39|4034.39|0
1639729820000|2021-12-17 08:30:20|4034.45|4034.45|4034.56|4034.56|4034.56|4034.56|4034.45|4034.45|0
1639729830000|2021-12-17 08:30:30|4034.68|4034.68|4034.8|4034.8|4034.8|4034.8|4034.68|4034.68|0
1639729840000|2021-12-17 08:30:40|4034.54|4034.54|4034.71|4034.71|4034.71|4034.71|4034.54|4034.54|0
1639729860000|2021-12-17 08:31:00|4035.24|4035.24|4035.3|4035.3|4035.3|4035.3|4035.12|4035.12|0
1639729880000|2021-12-17 08:31:20|4036|4036|4036.67|4036.67|4036.67|4036.67|4036|4036|0
1639729900000|2021-12-17 08:31:40|4038.43|4038.43|4038.43|4038.43|4038.43|4038.43|4038.43|4038.43|0
1639729910000|2021-12-17 08:31:50|4038.78|4038.78|4038.78|4038.78|4038.78|4038.78|4038.78|4038.78|0
1639729920000|2021-12-17 08:32:00|4039.66|4039.66|4039.01|4039.01|4040.18|4040.18|4038.83|4038.83|0
1639729930000|2021-12-17 08:32:10|4039.68|4039.68|4039.51|4039.51|4039.68|4039.68|4039.01|4039.01|0
1639729940000|2021-12-17 08:32:20|4040.98|4040.98|4041.15|4041.15|4041.15|4041.15|4040.98|4040.98|0
1639729950000|2021-12-17 08:32:30|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|4040.8|0
1639729970000|2021-12-17 08:32:50|4041.48|4041.48|4041.59|4041.59|4041.59|4041.59|4041.48|4041.48|0
1639729980000|2021-12-17 08:33:00|4041.94|4041.94|4041.77|4041.77|4041.94|4041.94|4041.77|4041.77|0
1639730000000|2021-12-17 08:33:20|4040.89|4040.89|4040.37|4040.37|4040.89|4040.89|4040.37|4040.37|0
1639730020000|2021-12-17 08:33:40|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|4039.69|0
1639730030000|2021-12-17 08:33:50|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|4038.64|0
1639730050000|2021-12-17 08:34:10|4038.29|4038.29|4038.29|4038.29|4038.29|4038.29|4038.29|4038.29|0
1639730060000|2021-12-17 08:34:20|4038.05|4038.05|4038.17|4038.17|4038.17|4038.17|4038.05|4038.05|0
1639730070000|2021-12-17 08:34:30|4038.64|4038.64|4039.34|4039.34|4039.34|4039.34|4038.64|4038.64|0
1639730080000|2021-12-17 08:34:40|4038.66|4038.66|4038.66|4038.66|4038.66|4038.66|4038.66|4038.66|0
1639730110000|2021-12-17 08:35:10|4038.84|4038.84|4039.37|4039.37|4039.37|4039.37|4038.84|4038.84|0
1639730120000|2021-12-17 08:35:20|4039.2|4039.2|4039.2|4039.2|4039.2|4039.2|4039.2|4039.2|0
1639730130000|2021-12-17 08:35:30|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|4039.73|0
1639730140000|2021-12-17 08:35:40|4039.02|4039.02|4039.02|4039.02|4039.02|4039.02|4039.02|4039.02|0
1639730160000|2021-12-17 08:36:00|4039.7|4039.7|4039.87|4039.87|4039.87|4039.87|4039.35|4039.35|0
1639730170000|2021-12-17 08:36:10|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|0
1639730180000|2021-12-17 08:36:20|4039.68|4039.68|4038.28|4038.28|4039.68|4039.68|4038.28|4038.28|0
1639730190000|2021-12-17 08:36:30|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|4038.04|0
1639730200000|2021-12-17 08:36:40|4038.2|4038.2|4038.2|4038.2|4038.2|4038.2|4038.2|4038.2|0
1639730210000|2021-12-17 08:36:50|4039.43|4039.43|4039.43|4039.43|4039.43|4039.43|4039.43|4039.43|0
1639730230000|2021-12-17 08:37:10|4038.07|4038.07|4037.2|4037.2|4038.07|4038.07|4037.2|4037.2|0
1639730270000|2021-12-17 08:37:50|4036.52|4036.52|4036.08|4036.08|4036.76|4036.76|4036.08|4036.08|0
1639730320000|2021-12-17 08:38:40|4035.91|4035.91|4035.91|4035.91|4035.91|4035.91|4035.91|4035.91|0
1639730360000|2021-12-17 08:39:20|4035.56|4035.56|4035.38|4035.38|4035.56|4035.56|4035.38|4035.38|0
1639730370000|2021-12-17 08:39:30|4035.73|4035.73|4035.06|4035.06|4035.73|4035.73|4035.06|4035.06|0
1639730380000|2021-12-17 08:39:40|4034.88|4034.88|4035.56|4035.56|4035.56|4035.56|4034.88|4034.88|0
1639730390000|2021-12-17 08:39:50|4036.43|4036.43|4036.43|4036.43|4036.43|4036.43|4036.43|4036.43|0
1639730410000|2021-12-17 08:40:10|4036.96|4036.96|4038.4|4038.4|4038.4|4038.4|4036.96|4036.96|0
1639730420000|2021-12-17 08:40:20|4038.5|4038.5|4038.33|4038.33|4038.5|4038.5|4038.33|4038.33|0
1639730430000|2021-12-17 08:40:30|4038.15|4038.15|4038.15|4038.15|4038.15|4038.15|4038.15|4038.15|0
1639730470000|2021-12-17 08:41:10|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|4038.5|0
1639730480000|2021-12-17 08:41:20|4038.18|4038.18|4038.03|4038.03|4038.18|4038.18|4038.03|4038.03|0
1639730490000|2021-12-17 08:41:30|4037.5|4037.5|4037.15|4037.15|4037.5|4037.5|4037.15|4037.15|0
1639730500000|2021-12-17 08:41:40|4036.48|4036.48|4036.48|4036.48|4036.48|4036.48|4036.48|4036.48|0
1639730520000|2021-12-17 08:42:00|4035.8|4035.8|4035.8|4035.8|4035.8|4035.8|4035.8|4035.8|0
1639730550000|2021-12-17 08:42:30|4035.45|4035.45|4035.2|4035.2|4035.63|4035.63|4035.2|4035.2|0
1639730580000|2021-12-17 08:43:00|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|4035.15|0
1639730620000|2021-12-17 08:43:40|4034.91|4034.91|4034.91|4034.91|4034.91|4034.91|4034.91|4034.91|0
1639730630000|2021-12-17 08:43:50|4034.86|4034.86|4034.86|4034.86|4034.86|4034.86|4034.86|4034.86|0
1639730660000|2021-12-17 08:44:20|4034.57|4034.57|4034.57|4034.57|4034.57|4034.57|4034.57|4034.57|0
1639730670000|2021-12-17 08:44:30|4034.68|4034.68|4034.8|4034.8|4034.8|4034.8|4034.68|4034.68|0
1639730680000|2021-12-17 08:44:40|4034.92|4034.92|4034.92|4034.92|4034.92|4034.92|4034.92|4034.92|0
1639730710000|2021-12-17 08:45:10|4036.67|4036.67|4036.62|4036.62|4036.67|4036.67|4036.15|4036.15|0
1639730720000|2021-12-17 08:45:20|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|4036.79|0
1639730730000|2021-12-17 08:45:30|4036.62|4036.62|4036.62|4036.62|4036.62|4036.62|4036.62|4036.62|0
1639730750000|2021-12-17 08:45:50|4036.51|4036.51|4036.51|4036.51|4036.51|4036.51|4036.51|4036.51|0
1639730770000|2021-12-17 08:46:10|4037.19|4037.19|4037.33|4037.33|4037.33|4037.33|4037.19|4037.19|0
1639730790000|2021-12-17 08:46:30|4036.81|4036.81|4037.86|4037.86|4037.86|4037.86|4036.63|4036.63|0
1639730860000|2021-12-17 08:47:40|4036.11|4036.11|4035.43|4035.43|4037.01|4037.01|4035.43|4035.43|0
1639730870000|2021-12-17 08:47:50|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|4036.11|0
1639730890000|2021-12-17 08:48:10|4037.51|4037.51|4038.04|4038.04|4038.04|4038.04|4037.33|4037.33|0
1639730900000|2021-12-17 08:48:20|4038.19|4038.19|4038.19|4038.19|4038.19|4038.19|4038.19|4038.19|0
1639730920000|2021-12-17 08:48:40|4038.34|4038.34|4039.39|4039.39|4039.39|4039.39|4038.34|4038.34|0
1639730940000|2021-12-17 08:49:00|4039.51|4039.51|4040.19|4040.19|4040.19|4040.19|4039.51|4039.51|0
1639731010000|2021-12-17 08:50:10|4040.33|4040.33|4041.39|4041.39|4041.39|4041.39|4040.33|4040.33|0
1639731040000|2021-12-17 08:50:40|4041.04|4041.04|4041.04|4041.04|4041.04|4041.04|4041.04|4041.04|0
1639731110000|2021-12-17 08:51:50|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|0
1639731120000|2021-12-17 08:52:00|4041.51|4041.51|4041.62|4041.62|4041.62|4041.62|4041.51|4041.51|0
1639731130000|2021-12-17 08:52:10|4041.51|4041.51|4042.03|4042.03|4042.03|4042.03|4041.51|4041.51|0
1639731140000|2021-12-17 08:52:20|4042.2|4042.2|4042.2|4042.2|4042.2|4042.2|4042.2|4042.2|0
1639731150000|2021-12-17 08:52:30|4042.87|4042.87|4042.87|4042.87|4042.87|4042.87|4042.87|4042.87|0
1639731160000|2021-12-17 08:52:40|4042.72|4042.72|4042.72|4042.72|4042.72|4042.72|4042.72|4042.72|0
1639731170000|2021-12-17 08:52:50|4043.07|4043.07|4043.07|4043.07|4043.07|4043.07|4043.07|4043.07|0
1639731190000|2021-12-17 08:53:10|4043.19|4043.19|4044.03|4044.03|4044.03|4044.03|4043.19|4043.19|0
1639731200000|2021-12-17 08:53:20|4043.35|4043.35|4042.68|4042.68|4043.35|4043.35|4042.68|4042.68|0
1639731210000|2021-12-17 08:53:30|4042|4042|4042|4042|4042|4042|4042|4042|0
1639731220000|2021-12-17 08:53:40|4042.35|4042.35|4042.35|4042.35|4042.35|4042.35|4042.35|4042.35|0
1639731240000|2021-12-17 08:54:00|4043.03|4043.03|4043.71|4043.71|4043.71|4043.71|4043.03|4043.03|0
1639731260000|2021-12-17 08:54:20|4044.38|4044.38|4044.38|4044.38|4044.38|4044.38|4044.38|4044.38|0
1639731270000|2021-12-17 08:54:30|4044.73|4044.73|4044.73|4044.73|4044.73|4044.73|4044.73|4044.73|0
1639731290000|2021-12-17 08:54:50|4044.06|4044.06|4044.06|4044.06|4044.06|4044.06|4044.06|4044.06|0
1639731310000|2021-12-17 08:55:10|4043|4043|4043|4043|4043|4043|4043|4043|0
1639731320000|2021-12-17 08:55:20|4042.13|4042.13|4041.6|4041.6|4042.13|4042.13|4041.6|4041.6|0
1639731340000|2021-12-17 08:55:40|4041.75|4041.75|4041.75|4041.75|4041.75|4041.75|4041.75|4041.75|0
1639731350000|2021-12-17 08:55:50|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|0
1639731360000|2021-12-17 08:56:00|4040.55|4040.55|4040.43|4040.43|4040.55|4040.55|4040.43|4040.43|0
1639731390000|2021-12-17 08:56:30|4040.08|4040.08|4040.08|4040.08|4040.08|4040.08|4040.08|4040.08|0
1639731420000|2021-12-17 08:57:00|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|0
1639731430000|2021-12-17 08:57:10|4041.26|4041.26|4041.61|4041.61|4041.61|4041.61|4041.26|4041.26|0
1639731440000|2021-12-17 08:57:20|4040.9|4040.9|4040.73|4040.73|4040.9|4040.9|4040.73|4040.73|0
1639731490000|2021-12-17 08:58:10|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|0
1639731500000|2021-12-17 08:58:20|4039.35|4039.35|4040.03|4040.03|4040.03|4040.03|4039.35|4039.35|0
1639731520000|2021-12-17 08:58:40|4040.73|4040.73|4040.61|4040.61|4040.73|4040.73|4040.61|4040.61|0
1639731570000|2021-12-17 08:59:30|4039.38|4039.38|4039.38|4039.38|4039.38|4039.38|4039.38|4039.38|0
1639731580000|2021-12-17 08:59:40|4039.74|4039.74|4039.74|4039.74|4039.74|4039.74|4039.74|4039.74|0
1639731590000|2021-12-17 08:59:50|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|0
1639731600000|2021-12-17 09:00:00|4039.79|4039.79|4039.79|4039.79|4039.79|4039.79|4039.79|4039.79|0
1639731640000|2021-12-17 09:00:40|4039.12|4039.12|4039.12|4039.12|4039.12|4039.12|4039.12|4039.12|0
1639731650000|2021-12-17 09:00:50|4039|4039|4038.68|4038.68|4039|4039|4038.32|4038.32|0
1639731660000|2021-12-17 09:01:00|4038.33|4038.33|4036.97|4036.97|4038.68|4038.68|4036.97|4036.97|0
1639731680000|2021-12-17 09:01:20|4036.8|4036.8|4036.8|4036.8|4036.8|4036.8|4036.8|4036.8|0
1639731700000|2021-12-17 09:01:40|4035.58|4035.58|4035.58|4035.58|4035.58|4035.58|4035.58|4035.58|0
1639731730000|2021-12-17 09:02:10|4035.34|4035.34|4035.46|4035.46|4035.46|4035.46|4035.34|4035.34|0
1639731760000|2021-12-17 09:02:40|4034.41|4034.41|4033.05|4033.05|4034.41|4034.41|4033.05|4033.05|0
1639731770000|2021-12-17 09:02:50|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|0
1639731820000|2021-12-17 09:03:40|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|4031.5|0
1639731860000|2021-12-17 09:04:20|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|0
1639731880000|2021-12-17 09:04:40|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|4031.35|0
1639731900000|2021-12-17 09:05:00|4031.53|4031.53|4031.53|4031.53|4031.53|4031.53|4031.53|4031.53|0
1639731950000|2021-12-17 09:05:50|4031.41|4031.41|4031.06|4031.06|4031.41|4031.41|4031.06|4031.06|0
1639731960000|2021-12-17 09:06:00|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|4031.24|0
1639731970000|2021-12-17 09:06:10|4032.64|4032.64|4032.64|4032.64|4032.64|4032.64|4032.64|4032.64|0
1639731980000|2021-12-17 09:06:20|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|4032.11|0
1639732000000|2021-12-17 09:06:40|4031.79|4031.79|4031.79|4031.79|4031.79|4031.79|4031.79|4031.79|0
1639732030000|2021-12-17 09:07:10|4032.66|4032.66|4032.66|4032.66|4032.66|4032.66|4032.66|4032.66|0
1639732090000|2021-12-17 09:08:10|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|0
1639732110000|2021-12-17 09:08:30|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|0
1639732120000|2021-12-17 09:08:40|4031.87|4031.87|4032.16|4032.16|4032.16|4032.16|4031.64|4031.64|0
1639732130000|2021-12-17 09:08:50|4032.04|4032.04|4032.22|4032.22|4032.22|4032.22|4032.04|4032.04|0
1639732150000|2021-12-17 09:09:10|4032.57|4032.57|4032.57|4032.57|4032.57|4032.57|4032.57|4032.57|0
1639732160000|2021-12-17 09:09:20|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|4033.1|0
1639732190000|2021-12-17 09:09:50|4032.75|4032.75|4032.75|4032.75|4032.75|4032.75|4032.75|4032.75|0
1639732210000|2021-12-17 09:10:10|4033.8|4033.8|4033.8|4033.8|4033.8|4033.8|4033.8|4033.8|0
1639732250000|2021-12-17 09:10:50|4033.45|4033.45|4033.27|4033.27|4033.45|4033.45|4032.57|4032.57|0
1639732260000|2021-12-17 09:11:00|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|0
1639732290000|2021-12-17 09:11:30|4032.75|4032.75|4032.75|4032.75|4032.75|4032.75|4032.75|4032.75|0
1639732300000|2021-12-17 09:11:40|4032.22|4032.22|4031.69|4031.69|4032.22|4032.22|4031.69|4031.69|0
1639732310000|2021-12-17 09:11:50|4031.55|4031.55|4030.14|4030.14|4031.66|4031.66|4030.14|4030.14|0
1639732320000|2021-12-17 09:12:00|4030.84|4030.84|4031.51|4031.51|4031.51|4031.51|4030.84|4030.84|0
1639732350000|2021-12-17 09:12:30|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|4030.81|0
1639732370000|2021-12-17 09:12:50|4031.34|4031.34|4031.34|4031.34|4031.34|4031.34|4031.34|4031.34|0
1639732380000|2021-12-17 09:13:00|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|4031.51|0
1639732390000|2021-12-17 09:13:10|4031.87|4031.87|4031.51|4031.51|4031.87|4031.87|4031.51|4031.51|0
1639732410000|2021-12-17 09:13:30|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|4031.41|0
1639732420000|2021-12-17 09:13:40|4031.46|4031.46|4031.41|4031.41|4031.46|4031.46|4031.41|4031.41|0
1639732480000|2021-12-17 09:14:40|4031.76|4031.76|4030.23|4030.23|4031.76|4031.76|4030.23|4030.23|0
1639732500000|2021-12-17 09:15:00|4030|4030|4029.53|4029.53|4030.23|4030.23|4029.53|4029.53|0
1639732510000|2021-12-17 09:15:10|4030.23|4030.23|4030.41|4030.41|4030.91|4030.91|4030.23|4030.23|0
1639732530000|2021-12-17 09:15:30|4030.76|4030.76|4030.97|4030.97|4030.97|4030.97|4030.76|4030.76|0
1639732550000|2021-12-17 09:15:50|4031.67|4031.67|4032.88|4032.88|4033.02|4033.02|4031.67|4031.67|0
1639732570000|2021-12-17 09:16:10|4032.71|4032.71|4033.39|4033.39|4033.39|4033.39|4032.71|4032.71|0
1639732580000|2021-12-17 09:16:20|4033.21|4033.21|4035.08|4035.08|4035.08|4035.08|4033.21|4033.21|0
1639732660000|2021-12-17 09:17:40|4035.24|4035.24|4035.24|4035.24|4035.24|4035.24|4035.24|4035.24|0
1639732690000|2021-12-17 09:18:10|4034.56|4034.56|4034.72|4034.72|4034.72|4034.72|4034.56|4034.56|0
1639732700000|2021-12-17 09:18:20|4035.4|4035.4|4035.4|4035.4|4035.4|4035.4|4035.4|4035.4|0
1639732710000|2021-12-17 09:18:30|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|0
1639732770000|2021-12-17 09:19:30|4034.78|4034.78|4034.78|4034.78|4034.78|4034.78|4034.78|4034.78|0
1639732780000|2021-12-17 09:19:40|4034.92|4034.92|4035.16|4035.16|4035.6|4035.6|4034.92|4034.92|0
1639732790000|2021-12-17 09:19:50|4035.86|4035.86|4035.51|4035.51|4035.86|4035.86|4035.51|4035.51|0
1639732820000|2021-12-17 09:20:20|4036.03|4036.03|4036.03|4036.03|4036.03|4036.03|4036.03|4036.03|0
1639732840000|2021-12-17 09:20:40|4036.71|4036.71|4037.39|4037.39|4037.39|4037.39|4036.71|4036.71|0
1639732860000|2021-12-17 09:21:00|4037.53|4037.53|4037.53|4037.53|4037.53|4037.53|4037.53|4037.53|0
1639732870000|2021-12-17 09:21:10|4038.06|4038.06|4038.06|4038.06|4038.06|4038.06|4038.06|4038.06|0
1639732880000|2021-12-17 09:21:20|4038.94|4038.94|4037.34|4037.34|4038.94|4038.94|4037.23|4037.23|0
1639732910000|2021-12-17 09:21:50|4036.81|4036.81|4035.27|4035.27|4036.81|4036.81|4035.27|4035.27|0
1639732920000|2021-12-17 09:22:00|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|4035.62|0
1639732960000|2021-12-17 09:22:40|4035.8|4035.8|4036.48|4036.48|4036.48|4036.48|4035.8|4035.8|0
1639732980000|2021-12-17 09:23:00|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|0
1639733020000|2021-12-17 09:23:40|4037.6|4037.6|4037.6|4037.6|4037.6|4037.6|4037.6|4037.6|0
1639733100000|2021-12-17 09:25:00|4040.03|4040.03|4039.33|4039.33|4040.03|4040.03|4039.33|4039.33|0
1639733120000|2021-12-17 09:25:20|4038.8|4038.8|4038.62|4038.62|4038.8|4038.8|4038.62|4038.62|0
1639733140000|2021-12-17 09:25:40|4039.15|4039.15|4039.15|4039.15|4039.15|4039.15|4039.15|4039.15|0
1639733170000|2021-12-17 09:26:10|4039.36|4039.36|4040.04|4040.04|4040.04|4040.04|4039.36|4039.36|0
1639733200000|2021-12-17 09:26:40|4040.15|4040.15|4041.16|4041.16|4041.16|4041.16|4040.15|4040.15|0
1639733220000|2021-12-17 09:27:00|4040.81|4040.81|4040.81|4040.81|4040.81|4040.81|4040.81|4040.81|0
1639733250000|2021-12-17 09:27:30|4040.13|4040.13|4040.09|4040.09|4040.13|4040.13|4039.98|4039.98|0
1639733260000|2021-12-17 09:27:40|4039.97|4039.97|4039.3|4039.3|4039.97|4039.97|4039.3|4039.3|0
1639733270000|2021-12-17 09:27:50|4039.13|4039.13|4039.13|4039.13|4039.13|4039.13|4039.13|4039.13|0
1639733280000|2021-12-17 09:28:00|4039.28|4039.28|4040.31|4040.31|4040.31|4040.31|4039.28|4039.28|0
1639733320000|2021-12-17 09:28:40|4040.2|4040.2|4040.2|4040.2|4040.2|4040.2|4040.2|4040.2|0
1639733360000|2021-12-17 09:29:20|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|4040.03|0
1639733370000|2021-12-17 09:29:30|4040.38|4040.38|4040.38|4040.38|4040.38|4040.38|4040.38|4040.38|0
1639733380000|2021-12-17 09:29:40|4040.26|4040.26|4040.52|4040.52|4040.52|4040.52|4040.26|4040.26|0
1639733400000|2021-12-17 09:30:00|4041.2|4041.2|4041.55|4041.55|4041.55|4041.55|4041.2|4041.2|0
1639733410000|2021-12-17 09:30:10|4041.72|4041.72|4041.72|4041.72|4041.72|4041.72|4041.72|4041.72|0
1639733460000|2021-12-17 09:31:00|4041.2|4041.2|4041.2|4041.2|4041.2|4041.2|4041.2|4041.2|0
1639733480000|2021-12-17 09:31:20|4041.37|4041.37|4041.37|4041.37|4041.37|4041.37|4041.37|4041.37|0
1639733520000|2021-12-17 09:32:00|4040.85|4040.85|4040.85|4040.85|4040.85|4040.85|4040.85|4040.85|0
1639733530000|2021-12-17 09:32:10|4040.17|4040.17|4040.05|4040.05|4040.17|4040.17|4040.05|4040.05|0
1639733540000|2021-12-17 09:32:20|4040|4040|4040.7|4040.7|4040.7|4040.7|4040|4040|0
1639733550000|2021-12-17 09:32:30|4041.38|4041.38|4041.38|4041.38|4041.38|4041.38|4041.38|4041.38|0
1639733630000|2021-12-17 09:33:50|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|4041.27|0
1639733640000|2021-12-17 09:34:00|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|4040.92|0
1639733670000|2021-12-17 09:34:30|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|0
1639733680000|2021-12-17 09:34:40|4039.57|4039.57|4039.57|4039.57|4039.57|4039.57|4039.57|4039.57|0
1639733700000|2021-12-17 09:35:00|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|4040.25|0
1639733720000|2021-12-17 09:35:20|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|4040.42|0
1639733820000|2021-12-17 09:37:00|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|4039.55|0
1639733830000|2021-12-17 09:37:10|4040.07|4040.07|4040.07|4040.07|4040.07|4040.07|4040.07|4040.07|0
1639733910000|2021-12-17 09:38:30|4040.95|4040.95|4040.95|4040.95|4040.95|4040.95|4040.95|4040.95|0
1639733930000|2021-12-17 09:38:50|4040.07|4040.07|4040.07|4040.07|4040.07|4040.07|4040.07|4040.07|0
1639733960000|2021-12-17 09:39:20|4040.75|4040.75|4040.75|4040.75|4040.75|4040.75|4040.75|4040.75|0
1639734010000|2021-12-17 09:40:10|4039.87|4039.87|4039.35|4039.35|4039.87|4039.87|4039.35|4039.35|0
1639734020000|2021-12-17 09:40:20|4038.67|4038.67|4038.67|4038.67|4038.67|4038.67|4038.51|4038.51|0
1639734060000|2021-12-17 09:41:00|4039.35|4039.35|4039.35|4039.35|4039.35|4039.35|4039.35|4039.35|0
1639734100000|2021-12-17 09:41:40|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|0
1639734180000|2021-12-17 09:43:00|4040.22|4040.22|4040.22|4040.22|4040.22|4040.22|4040.22|4040.22|0
1639734210000|2021-12-17 09:43:30|4040.05|4040.05|4040.05|4040.05|4040.05|4040.05|4040.05|4040.05|0
1639734220000|2021-12-17 09:43:40|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|4039.52|0
1639734240000|2021-12-17 09:44:00|4040.05|4040.05|4039.73|4039.73|4040.05|4040.05|4039.73|4039.73|0
1639734250000|2021-12-17 09:44:10|4039.78|4039.78|4038.2|4038.2|4039.78|4039.78|4038.2|4038.2|0
1639734270000|2021-12-17 09:44:30|4037.72|4037.72|4037.72|4037.72|4037.72|4037.72|4037.72|4037.72|0
1639734280000|2021-12-17 09:44:40|4037.37|4037.37|4037.32|4037.32|4037.37|4037.37|4037.32|4037.32|0
1639734300000|2021-12-17 09:45:00|4036.64|4036.64|4036.12|4036.12|4036.64|4036.64|4036.12|4036.12|0
1639734340000|2021-12-17 09:45:40|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|4036.38|0
1639734360000|2021-12-17 09:46:00|4037.06|4037.06|4037.35|4037.35|4037.41|4037.41|4037.06|4037.06|0
1639734370000|2021-12-17 09:46:10|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|4037.7|0
1639734390000|2021-12-17 09:46:30|4037.03|4037.03|4037.55|4037.55|4037.55|4037.55|4037.03|4037.03|0
1639734410000|2021-12-17 09:46:50|4037.67|4037.67|4037.67|4037.67|4037.67|4037.67|4037.67|4037.67|0
1639734420000|2021-12-17 09:47:00|4038.35|4038.35|4038.35|4038.35|4038.35|4038.35|4038.35|4038.35|0
1639734430000|2021-12-17 09:47:10|4039.7|4039.7|4039.02|4039.02|4039.7|4039.7|4039.02|4039.02|0
1639734470000|2021-12-17 09:47:50|4037.97|4037.97|4038.15|4038.15|4038.15|4038.15|4037.97|4037.97|0
1639734500000|2021-12-17 09:48:20|4038.32|4038.32|4039.02|4039.02|4039.02|4039.02|4038.32|4038.32|0
1639734510000|2021-12-17 09:48:30|4037.67|4037.67|4037.67|4037.67|4038.35|4038.35|4037.67|4037.67|0
1639734520000|2021-12-17 09:48:40|4037.62|4037.62|4037.62|4037.62|4037.62|4037.62|4037.62|4037.62|0
1639734540000|2021-12-17 09:49:00|4038.3|4038.3|4038.3|4038.3|4038.3|4038.3|4038.3|4038.3|0
1639734560000|2021-12-17 09:49:20|4037.77|4037.77|4037.77|4037.77|4037.77|4037.77|4037.77|4037.77|0
1639734600000|2021-12-17 09:50:00|4037.24|4037.24|4037.24|4037.24|4037.24|4037.24|4037.24|4037.24|0
1639734610000|2021-12-17 09:50:10|4037.42|4037.42|4038.09|4038.09|4038.09|4038.09|4037.42|4037.42|0
1639734640000|2021-12-17 09:50:40|4038.97|4038.97|4038.97|4038.97|4038.97|4038.97|4038.97|4038.97|0
1639734660000|2021-12-17 09:51:00|4039.65|4039.65|4039.23|4039.23|4039.91|4039.91|4039.23|4039.23|0
1639734670000|2021-12-17 09:51:10|4039.91|4039.91|4039.23|4039.23|4039.91|4039.91|4039.23|4039.23|0
1639734740000|2021-12-17 09:52:20|4039.4|4039.4|4038.7|4038.7|4039.4|4039.4|4038.7|4038.7|0
1639734780000|2021-12-17 09:53:00|4039.37|4039.37|4039.57|4039.57|4039.57|4039.57|4038.7|4038.7|0
1639734800000|2021-12-17 09:53:20|4039.22|4039.22|4040.41|4040.41|4040.41|4040.41|4039.22|4039.22|0
1639734810000|2021-12-17 09:53:30|4042.46|4042.46|4046.02|4046.02|4046.02|4046.02|4042.46|4042.46|0
1639734820000|2021-12-17 09:53:40|4046.23|4046.23|4044.88|4044.88|4046.23|4046.23|4044.88|4044.88|0
1639734850000|2021-12-17 09:54:10|4043.65|4043.65|4042.97|4042.97|4043.65|4043.65|4042.97|4042.97|0
1639734860000|2021-12-17 09:54:20|4043.32|4043.32|4043.32|4043.32|4043.32|4043.32|4043.32|4043.32|0
1639734900000|2021-12-17 09:55:00|4043.01|4043.01|4042.85|4042.85|4043.01|4043.01|4042.85|4042.85|0
1639734910000|2021-12-17 09:55:10|4042.18|4042.18|4042.18|4042.18|4042.18|4042.18|4042.18|4042.18|0
1639734940000|2021-12-17 09:55:40|4041.82|4041.82|4041.15|4041.15|4041.82|4041.82|4041.15|4041.15|0
1639734950000|2021-12-17 09:55:50|4041.67|4041.67|4040.84|4040.84|4041.67|4041.67|4040.84|4040.84|0
1639734960000|2021-12-17 09:56:00|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|0
1639734970000|2021-12-17 09:56:10|4041.63|4041.63|4041.63|4041.63|4041.63|4041.63|4041.63|4041.63|0
1639734980000|2021-12-17 09:56:20|4043.03|4043.03|4043.18|4043.18|4043.18|4043.18|4042.51|4042.51|0
1639734990000|2021-12-17 09:56:30|4043.44|4043.44|4042.15|4042.15|4043.5|4043.5|4042.15|4042.15|0
1639735000000|2021-12-17 09:56:40|4041.47|4041.47|4041.47|4041.47|4041.47|4041.47|4041.47|4041.47|0
1639735010000|2021-12-17 09:56:50|4041.65|4041.65|4041.65|4041.65|4041.65|4041.65|4041.65|4041.65|0
1639735020000|2021-12-17 09:57:00|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|4042.32|0
1639735030000|2021-12-17 09:57:10|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|0
1639735060000|2021-12-17 09:57:40|4041.8|4041.8|4041.3|4041.3|4041.97|4041.97|4041.3|4041.3|0
1639735080000|2021-12-17 09:58:00|4040.62|4040.62|4041.3|4041.3|4041.3|4041.3|4040.62|4040.62|0
1639735090000|2021-12-17 09:58:10|4040.59|4040.59|4039.72|4039.72|4040.59|4040.59|4039.72|4039.72|0
1639735100000|2021-12-17 09:58:20|4039.54|4039.54|4039.54|4039.54|4039.54|4039.54|4039.54|4039.54|0
1639735110000|2021-12-17 09:58:30|4039.89|4039.89|4040.42|4040.42|4040.42|4040.42|4039.89|4039.89|0
1639735120000|2021-12-17 09:58:40|4040.3|4040.3|4040.3|4040.3|4040.3|4040.3|4040.3|4040.3|0
1639735180000|2021-12-17 09:59:40|4040.42|4040.42|4041.09|4041.09|4041.09|4041.09|4040.42|4040.42|0
1639735200000|2021-12-17 10:00:00|4041.77|4041.77|4042.65|4042.65|4044|4044|4041.77|4041.77|0
1639735210000|2021-12-17 10:00:10|4043|4043|4042.82|4042.82|4043|4043|4042.82|4042.82|0
1639735220000|2021-12-17 10:00:20|4043.35|4043.35|4043.35|4043.35|4043.35|4043.35|4043.35|4043.35|0
1639735260000|2021-12-17 10:01:00|4043.11|4043.11|4042.76|4042.76|4043.11|4043.11|4042.76|4042.76|0
1639735290000|2021-12-17 10:01:30|4043.11|4043.11|4043.11|4043.11|4043.11|4043.11|4043.11|4043.11|0
1639735320000|2021-12-17 10:02:00|4043.29|4043.29|4043.81|4043.81|4043.81|4043.81|4043.29|4043.29|0
1639735350000|2021-12-17 10:02:30|4044.49|4044.49|4043.81|4043.81|4044.49|4044.49|4043.14|4043.14|0
1639735400000|2021-12-17 10:03:20|4044.17|4044.17|4044.17|4044.17|4044.17|4044.17|4044.17|4044.17|0
1639735430000|2021-12-17 10:03:50|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|4044.34|0
1639735480000|2021-12-17 10:04:40|4044.17|4044.17|4044.17|4044.17|4044.17|4044.17|4044.17|4044.17|0
1639735500000|2021-12-17 10:05:00|4044.52|4044.52|4046.34|4046.34|4046.34|4046.34|4044.52|4044.52|0
1639735510000|2021-12-17 10:05:10|4046.5|4046.5|4046.5|4046.5|4046.5|4046.5|4046.5|4046.5|0
1639735550000|2021-12-17 10:05:50|4045.83|4045.83|4045.15|4045.15|4045.83|4045.83|4045.15|4045.15|0
1639735560000|2021-12-17 10:06:00|4045.32|4045.32|4045.33|4045.33|4045.49|4045.49|4045.32|4045.32|0
1639735570000|2021-12-17 10:06:10|4046|4046|4046|4046|4046|4046|4046|4046|0
1639735590000|2021-12-17 10:06:30|4046.53|4046.53|4046.53|4046.53|4046.53|4046.53|4046.53|4046.53|0
1639735610000|2021-12-17 10:06:50|4046.86|4046.86|4046.86|4046.86|4046.86|4046.86|4046.86|4046.86|0
1639735620000|2021-12-17 10:07:00|4046.18|4046.18|4046.86|4046.86|4046.86|4046.86|4046.18|4046.18|0
1639735650000|2021-12-17 10:07:30|4047.38|4047.38|4047.91|4047.91|4047.91|4047.91|4047.38|4047.38|0
1639735690000|2021-12-17 10:08:10|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|4047.79|0
1639735700000|2021-12-17 10:08:20|4048.14|4048.14|4048.52|4048.52|4048.52|4048.52|4047.99|4047.99|0
1639735730000|2021-12-17 10:08:50|4048.87|4048.87|4048.87|4048.87|4048.87|4048.87|4048.87|4048.87|0
1639735740000|2021-12-17 10:09:00|4048.75|4048.75|4048.22|4048.22|4048.75|4048.75|4047.7|4047.7|0
1639735760000|2021-12-17 10:09:20|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|4048.69|0
1639735780000|2021-12-17 10:09:40|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|0
1639735790000|2021-12-17 10:09:50|4046.96|4046.96|4046.96|4046.96|4046.96|4046.96|4046.96|4046.96|0
1639736100000|2021-12-17 10:15:00|4043.98|4043.98|4039.3|4039.3|4045.21|4045.21|4038.95|4038.95|0
1639736110000|2021-12-17 10:15:10|4039.15|4039.15|4038.64|4038.64|4039.3|4039.3|4038.34|4038.34|0
1639736120000|2021-12-17 10:15:20|4038.15|4038.15|4038.31|4038.31|4038.82|4038.82|4037.8|4037.8|0
1639736130000|2021-12-17 10:15:30|4038.15|4038.15|4037.47|4037.47|4038.15|4038.15|4037.47|4037.47|0
1639736140000|2021-12-17 10:15:40|4037.31|4037.31|4037.98|4037.98|4037.98|4037.98|4037.31|4037.31|0
1639736150000|2021-12-17 10:15:50|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|0
1639736170000|2021-12-17 10:16:10|4038.22|4038.22|4040.94|4040.94|4040.94|4040.94|4038.22|4038.22|0
1639736180000|2021-12-17 10:16:20|4040.27|4040.27|4040.27|4040.27|4040.27|4040.27|4040.27|4040.27|0
1639736190000|2021-12-17 10:16:30|4041.62|4041.62|4042.32|4042.32|4042.32|4042.32|4041.62|4041.62|0
1639736200000|2021-12-17 10:16:40|4042.67|4042.67|4043.35|4043.35|4043.35|4043.35|4042.67|4042.67|0
1639736220000|2021-12-17 10:17:00|4043.68|4043.68|4043.68|4043.68|4043.68|4043.68|4043.68|4043.68|0
1639736230000|2021-12-17 10:17:10|4043.56|4043.56|4043.56|4043.56|4043.56|4043.56|4043.56|4043.56|0
1639736240000|2021-12-17 10:17:20|4045.84|4045.84|4045.84|4045.84|4045.84|4045.84|4045.84|4045.84|0
1639736280000|2021-12-17 10:18:00|4046.54|4046.54|4046.54|4046.54|4046.54|4046.54|4046.54|4046.54|0
1639736290000|2021-12-17 10:18:10|4047.22|4047.22|4047.54|4047.54|4047.54|4047.54|4047.22|4047.22|0
1639736300000|2021-12-17 10:18:20|4048.77|4048.77|4048.77|4048.77|4048.77|4048.77|4048.77|4048.77|0
1639736310000|2021-12-17 10:18:30|4048.09|4048.09|4048.09|4048.09|4048.09|4048.09|4048.09|4048.09|0
1639736330000|2021-12-17 10:18:50|4048.27|4048.27|4049.3|4049.3|4049.3|4049.3|4048.27|4048.27|0
1639736340000|2021-12-17 10:19:00|4049.82|4049.82|4049.65|4049.65|4049.82|4049.82|4049.65|4049.65|0
1639736350000|2021-12-17 10:19:10|4049.3|4049.3|4049.3|4049.3|4049.3|4049.3|4049.3|4049.3|0
1639736360000|2021-12-17 10:19:20|4049.82|4049.82|4048.44|4048.44|4049.82|4049.82|4048.44|4048.44|0
1639736370000|2021-12-17 10:19:30|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|4048.61|0
1639736380000|2021-12-17 10:19:40|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|0
1639736400000|2021-12-17 10:20:00|4048.61|4048.61|4049.31|4049.31|4050.01|4050.01|4048.61|4048.61|0
1639736410000|2021-12-17 10:20:10|4048.26|4048.26|4047.2|4047.2|4048.26|4048.26|4047.2|4047.2|0
1639736420000|2021-12-17 10:20:20|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|4048.08|0
1639736440000|2021-12-17 10:20:40|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|0
1639736450000|2021-12-17 10:20:50|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|0
1639736460000|2021-12-17 10:21:00|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|0
1639736470000|2021-12-17 10:21:10|4048.14|4048.14|4048.67|4048.67|4048.67|4048.67|4048.14|4048.14|0
1639736510000|2021-12-17 10:21:50|4049.19|4049.19|4049.19|4049.19|4049.19|4049.19|4049.19|4049.19|0
1639736530000|2021-12-17 10:22:10|4050.24|4050.24|4050.24|4050.24|4050.24|4050.24|4050.07|4050.07|0
1639736540000|2021-12-17 10:22:20|4050.36|4050.36|4050.95|4050.95|4050.95|4050.95|4050.36|4050.36|0
1639736560000|2021-12-17 10:22:40|4051.65|4051.65|4051.65|4051.65|4051.65|4051.65|4051.65|4051.65|0
1639736570000|2021-12-17 10:22:50|4052.18|4052.18|4052.18|4052.18|4052.18|4052.18|4052.18|4052.18|0
1639736580000|2021-12-17 10:23:00|4052.65|4052.65|4053.53|4053.53|4053.53|4053.53|4052.65|4052.65|0
1639736610000|2021-12-17 10:23:30|4053|4053|4053|4053|4053|4053|4053|4053|0
1639736620000|2021-12-17 10:23:40|4052.83|4052.83|4051.95|4051.95|4052.83|4052.83|4051.95|4051.95|0
1639736630000|2021-12-17 10:23:50|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|4051.78|0
1639736640000|2021-12-17 10:24:00|4052.45|4052.45|4053.33|4053.33|4053.33|4053.33|4052.45|4052.45|0
1639736670000|2021-12-17 10:24:30|4052.63|4052.63|4051.95|4051.95|4052.63|4052.63|4051.95|4051.95|0
1639736680000|2021-12-17 10:24:40|4050.9|4050.9|4050.55|4050.55|4050.9|4050.9|4050.55|4050.55|0
1639736690000|2021-12-17 10:24:50|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|4049.87|0
1639736700000|2021-12-17 10:25:00|4050.57|4050.57|4050.57|4050.57|4050.57|4050.57|4050.57|4050.57|0
1639736750000|2021-12-17 10:25:50|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|0
1639736790000|2021-12-17 10:26:30|4050.13|4050.13|4050.13|4050.13|4050.13|4050.13|4050.13|4050.13|0
1639736810000|2021-12-17 10:26:50|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|4050.81|0
1639736820000|2021-12-17 10:27:00|4050.11|4050.11|4050.28|4050.28|4050.28|4050.28|4050.11|4050.11|0
1639736830000|2021-12-17 10:27:10|4049.63|4049.63|4048.75|4048.75|4049.63|4049.63|4048.75|4048.75|0
1639736840000|2021-12-17 10:27:20|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|4048.58|0
1639736860000|2021-12-17 10:27:40|4047.9|4047.9|4047.03|4047.03|4047.9|4047.9|4047.03|4047.03|0
1639736870000|2021-12-17 10:27:50|4047.38|4047.38|4046.7|4046.7|4047.38|4047.38|4046.7|4046.7|0
1639736880000|2021-12-17 10:28:00|4047.38|4047.38|4046.82|4046.82|4047.73|4047.73|4046.82|4046.82|0
1639736890000|2021-12-17 10:28:10|4046.14|4046.14|4046.49|4046.49|4046.49|4046.49|4046.14|4046.14|0
1639736920000|2021-12-17 10:28:40|4045.79|4045.79|4045.79|4045.79|4045.79|4045.79|4045.79|4045.79|0
1639736930000|2021-12-17 10:28:50|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|4045.11|0
1639736950000|2021-12-17 10:29:10|4044.41|4044.41|4042.71|4042.71|4044.41|4044.41|4042.71|4042.71|0
1639736960000|2021-12-17 10:29:20|4042.89|4042.89|4042.89|4042.89|4042.89|4042.89|4042.89|4042.89|0
1639736980000|2021-12-17 10:29:40|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|0
1639737000000|2021-12-17 10:30:00|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|4044.41|0
1639737020000|2021-12-17 10:30:20|4043.74|4043.74|4043.04|4043.04|4043.74|4043.74|4043.04|4043.04|0
1639737040000|2021-12-17 10:30:40|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|4043.71|0
1639737060000|2021-12-17 10:31:00|4044.41|4044.41|4045.46|4045.46|4045.46|4045.46|4044.41|4044.41|0
1639737070000|2021-12-17 10:31:10|4046.17|4046.17|4047.52|4047.52|4047.52|4047.52|4046.17|4046.17|0
1639737080000|2021-12-17 10:31:20|4048.19|4048.19|4047.98|4047.98|4048.19|4048.19|4047.98|4047.98|0
1639737090000|2021-12-17 10:31:30|4048.1|4048.1|4048.05|4048.05|4048.1|4048.1|4048.05|4048.05|0
1639737110000|2021-12-17 10:31:50|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|4049.27|0
1639737120000|2021-12-17 10:32:00|4049.63|4049.63|4049.95|4049.95|4049.95|4049.95|4049.63|4049.63|0
1639737130000|2021-12-17 10:32:10|4049.28|4049.28|4048.6|4048.6|4049.28|4049.28|4048.6|4048.6|0
1639737140000|2021-12-17 10:32:20|4049.95|4049.95|4049.95|4049.95|4049.95|4049.95|4049.95|4049.95|0
1639737180000|2021-12-17 10:33:00|4049.28|4049.28|4049.28|4049.28|4049.28|4049.28|4049.28|4049.28|0
1639737190000|2021-12-17 10:33:10|4048.6|4048.6|4049.39|4049.39|4049.48|4049.48|4048.6|4048.6|0
1639737200000|2021-12-17 10:33:20|4048.71|4048.71|4050.47|4050.47|4050.47|4050.47|4048.71|4048.71|0
1639737210000|2021-12-17 10:33:30|4048.89|4048.89|4049.56|4049.56|4049.56|4049.56|4048.89|4048.89|0
1639737260000|2021-12-17 10:34:20|4049.39|4049.39|4049.74|4049.74|4049.74|4049.74|4049.21|4049.21|0
1639737270000|2021-12-17 10:34:30|4049.39|4049.39|4049.39|4049.39|4049.39|4049.39|4049.39|4049.39|0
1639737300000|2021-12-17 10:35:00|4049.56|4049.56|4049.56|4049.56|4049.56|4049.56|4049.56|4049.56|0
1639737330000|2021-12-17 10:35:30|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|4050.09|0
1639737390000|2021-12-17 10:36:30|4049.39|4049.39|4049.68|4049.68|4049.68|4049.68|4048.86|4048.86|0
1639737460000|2021-12-17 10:37:40|4050.36|4050.36|4050.36|4050.36|4050.36|4050.36|4050.36|4050.36|0
1639737590000|2021-12-17 10:39:50|4051.06|4051.06|4051.58|4051.58|4051.58|4051.58|4051.06|4051.06|0
1639737600000|2021-12-17 10:40:00|4052.26|4052.26|4052.1|4052.1|4052.26|4052.26|4052.1|4052.1|0
1639737640000|2021-12-17 10:40:40|4051.57|4051.57|4051.41|4051.41|4051.57|4051.57|4051.41|4051.41|0
1639737660000|2021-12-17 10:41:00|4050.89|4050.89|4050.21|4050.21|4050.89|4050.89|4050.21|4050.21|0
1639737670000|2021-12-17 10:41:10|4048.98|4048.98|4048.98|4048.98|4048.98|4048.98|4048.98|4048.98|0
1639737720000|2021-12-17 10:42:00|4048.93|4048.93|4048.88|4048.88|4049.08|4049.08|4048.88|4048.88|0
1639737730000|2021-12-17 10:42:10|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|4049.03|0
1639737740000|2021-12-17 10:42:20|4048.87|4048.87|4048.71|4048.71|4048.87|4048.87|4048.71|4048.71|0
1639737770000|2021-12-17 10:42:50|4048.03|4048.03|4048.03|4048.03|4048.03|4048.03|4048.03|4048.03|0
1639737780000|2021-12-17 10:43:00|4047.92|4047.92|4047.92|4047.92|4047.92|4047.92|4047.92|4047.92|0
1639737790000|2021-12-17 10:43:10|4047.8|4047.8|4045.87|4045.87|4047.8|4047.8|4045.87|4045.87|0
1639737800000|2021-12-17 10:43:20|4045.92|4045.92|4046.45|4046.45|4046.45|4046.45|4045.92|4045.92|0
1639737810000|2021-12-17 10:43:30|4045.75|4045.75|4045.57|4045.57|4045.75|4045.75|4045.57|4045.57|0
1639737820000|2021-12-17 10:43:40|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|0
1639737840000|2021-12-17 10:44:00|4045.22|4045.22|4045.22|4045.22|4045.22|4045.22|4045.22|4045.22|0
1639737850000|2021-12-17 10:44:10|4044.69|4044.69|4043.99|4043.99|4044.69|4044.69|4043.64|4043.64|0
1639737860000|2021-12-17 10:44:20|4046.09|4046.09|4046.09|4046.09|4046.09|4046.09|4046.09|4046.09|0
1639737870000|2021-12-17 10:44:30|4045.57|4045.57|4044.51|4044.51|4045.57|4045.57|4044.51|4044.51|0
1639737880000|2021-12-17 10:44:40|4043.99|4043.99|4043.11|4043.11|4043.99|4043.99|4043.11|4043.11|0
1639737890000|2021-12-17 10:44:50|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|4042.94|0
1639737900000|2021-12-17 10:45:00|4043.46|4043.46|4044.34|4044.34|4044.34|4044.34|4043.46|4043.46|0
1639737910000|2021-12-17 10:45:10|4043.64|4043.64|4043.85|4043.85|4043.85|4043.85|4043.64|4043.64|0
1639737920000|2021-12-17 10:45:20|4044.02|4044.02|4044.35|4044.35|4044.7|4044.7|4044.02|4044.02|0
1639737930000|2021-12-17 10:45:30|4044.24|4044.24|4045.12|4045.12|4045.12|4045.12|4044.24|4044.24|0
1639737940000|2021-12-17 10:45:40|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|4044.59|0
1639737950000|2021-12-17 10:45:50|4044.94|4044.94|4045.12|4045.12|4045.12|4045.12|4044.94|4044.94|0
1639737960000|2021-12-17 10:46:00|4044.59|4044.59|4045.23|4045.23|4045.3|4045.3|4044.59|4044.59|0
1639737970000|2021-12-17 10:46:10|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|4044.7|0
1639737980000|2021-12-17 10:46:20|4045.23|4045.23|4045.4|4045.4|4045.4|4045.4|4045.23|4045.23|0
1639737990000|2021-12-17 10:46:30|4045.58|4045.58|4046.43|4046.43|4046.43|4046.43|4045.58|4045.58|0
1639738010000|2021-12-17 10:46:50|4046.78|4046.78|4047.02|4047.02|4047.13|4047.13|4046.78|4046.78|0
1639738020000|2021-12-17 10:47:00|4046.85|4046.85|4045.65|4045.65|4046.85|4046.85|4045.65|4045.65|0
1639738040000|2021-12-17 10:47:20|4046|4046|4046|4046|4046|4046|4046|4046|0
1639738070000|2021-12-17 10:47:50|4046.35|4046.35|4046.35|4046.35|4046.35|4046.35|4045.82|4045.82|0
1639738080000|2021-12-17 10:48:00|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|4046.52|0
1639738100000|2021-12-17 10:48:20|4047.2|4047.2|4047.2|4047.2|4047.2|4047.2|4047.2|4047.2|0
1639738110000|2021-12-17 10:48:30|4047.87|4047.87|4048.22|4048.22|4048.22|4048.22|4047.87|4047.87|0
1639738130000|2021-12-17 10:48:50|4047.96|4047.96|4047.26|4047.26|4047.96|4047.96|4047.26|4047.26|0
1639738150000|2021-12-17 10:49:10|4047.38|4047.38|4047.26|4047.26|4047.38|4047.38|4047.26|4047.26|0
1639738160000|2021-12-17 10:49:20|4047.61|4047.61|4047.61|4047.61|4047.61|4047.61|4047.61|4047.61|0
1639738170000|2021-12-17 10:49:30|4048.84|4048.84|4048.49|4048.49|4048.84|4048.84|4048.49|4048.49|0
1639738190000|2021-12-17 10:49:50|4048.98|4048.98|4048.16|4048.16|4050.36|4050.36|4048.16|4048.16|0
1639738200000|2021-12-17 10:50:00|4047.99|4047.99|4051.5|4051.5|4051.66|4051.66|4047.99|4047.99|0
1639738210000|2021-12-17 10:50:10|4050.97|4050.97|4051.23|4051.23|4052.36|4052.36|4050.32|4050.32|0
1639738220000|2021-12-17 10:50:20|4053.11|4053.11|4051.23|4051.23|4053.42|4053.42|4051.23|4051.23|0
1639738230000|2021-12-17 10:50:30|4053.29|4053.29|4051.38|4051.38|4053.29|4053.29|4050.92|4050.92|0
1639738240000|2021-12-17 10:50:40|4051.91|4051.91|4049.7|4049.7|4052.43|4052.43|4049.7|4049.7|0
1639738250000|2021-12-17 10:50:50|4053.08|4053.08|4050.86|4050.86|4053.22|4053.22|4050.86|4050.86|0
1639738260000|2021-12-17 10:51:00|4050.69|4050.69|4052.56|4052.56|4052.85|4052.85|4050.69|4050.69|0
1639738270000|2021-12-17 10:51:10|4051.89|4051.89|4052.29|4052.29|4052.89|4052.89|4051.2|4051.2|0
1639738280000|2021-12-17 10:51:20|4053.82|4053.82|4052.08|4052.08|4054.3|4054.3|4052.08|4052.08|0
1639738290000|2021-12-17 10:51:30|4052.74|4052.74|4051.41|4051.41|4053.79|4053.79|4051.08|4051.08|0
1639738300000|2021-12-17 10:51:40|4050.88|4050.88|4051.27|4051.27|4052.1|4052.1|4049.88|4049.88|0
1639738310000|2021-12-17 10:51:50|4051.44|4051.44|4049.93|4049.93|4052.14|4052.14|4049.93|4049.93|0
1639738320000|2021-12-17 10:52:00|4050.24|4050.24|4050.19|4050.19|4050.87|4050.87|4050.19|4050.19|0
1639738330000|2021-12-17 10:52:10|4050.89|4050.89|4051.8|4051.8|4052.43|4052.43|4050.39|4050.39|0
1639738340000|2021-12-17 10:52:20|4052.85|4052.85|4051.82|4051.82|4053.69|4053.69|4051.82|4051.82|0
1639738350000|2021-12-17 10:52:30|4052.55|4052.55|4050.94|4050.94|4052.55|4052.55|4050.94|4050.94|0
1639738360000|2021-12-17 10:52:40|4051.29|4051.29|4051.37|4051.37|4052.05|4052.05|4050.1|4050.1|0
1639738370000|2021-12-17 10:52:50|4052.75|4052.75|4051.07|4051.07|4053.28|4053.28|4051.07|4051.07|0
1639738380000|2021-12-17 10:53:00|4052.16|4052.16|4051.96|4051.96|4052.84|4052.84|4051.29|4051.29|0
1639738390000|2021-12-17 10:53:10|4051.29|4051.29|4051.22|4051.22|4052.13|4052.13|4050.6|4050.6|0
1639738400000|2021-12-17 10:53:20|4052.77|4052.77|4051.07|4051.07|4052.77|4052.77|4051.07|4051.07|0
1639738410000|2021-12-17 10:53:30|4052.32|4052.32|4053|4053|4053|4053|4052.32|4052.32|0
1639738420000|2021-12-17 10:53:40|4052.32|4052.32|4052.24|4052.24|4052.32|4052.32|4051.3|4051.3|0
1639738430000|2021-12-17 10:53:50|4052.59|4052.59|4051.74|4051.74|4053.29|4053.29|4051.74|4051.74|0
1639738440000|2021-12-17 10:54:00|4053.21|4053.21|4053.21|4053.21|4053.89|4053.89|4053.21|4053.21|0
1639738450000|2021-12-17 10:54:10|4053.89|4053.89|4053.68|4053.68|4053.89|4053.89|4051.68|4051.68|0
1639738460000|2021-12-17 10:54:20|4052.98|4052.98|4052.98|4052.98|4054.18|4054.18|4052.98|4052.98|0
1639738470000|2021-12-17 10:54:30|4053.69|4053.69|4054.85|4054.85|4054.85|4054.85|4053.69|4053.69|0
1639738480000|2021-12-17 10:54:40|4054.68|4054.68|4054.46|4054.46|4054.68|4054.68|4053|4053|0
1639738490000|2021-12-17 10:54:50|4054.81|4054.81|4053.09|4053.09|4055.16|4055.16|4053.09|4053.09|0
1639738500000|2021-12-17 10:55:00|4052.75|4052.75|4053.39|4053.39|4053.39|4053.39|4052.75|4052.75|0
1639738510000|2021-12-17 10:55:10|4053.34|4053.34|4053.34|4053.34|4054.03|4054.03|4052.67|4052.67|0
1639738520000|2021-12-17 10:55:20|4053.29|4053.29|4052.62|4052.62|4053.98|4053.98|4052.62|4052.62|0
1639738530000|2021-12-17 10:55:30|4053.8|4053.8|4053.96|4053.96|4053.96|4053.96|4053.8|4053.8|0
1639738540000|2021-12-17 10:55:40|4053.28|4053.28|4054.54|4054.54|4054.54|4054.54|4053.28|4053.28|0
1639738550000|2021-12-17 10:55:50|4054.01|4054.01|4053.19|4053.19|4054.54|4054.54|4053.19|4053.19|0
1639738560000|2021-12-17 10:56:00|4054.04|4054.04|4053.86|4053.86|4054.04|4054.04|4053.51|4053.51|0
1639738570000|2021-12-17 10:56:10|4054.7|4054.7|4053.34|4053.34|4054.7|4054.7|4053.17|4053.17|0
1639738580000|2021-12-17 10:56:20|4052.98|4052.98|4051.43|4051.43|4053.84|4053.84|4051.43|4051.43|0
1639738590000|2021-12-17 10:56:30|4052.11|4052.11|4053.31|4053.31|4054.34|4054.34|4052.11|4052.11|0
1639738600000|2021-12-17 10:56:40|4053.66|4053.66|4053.19|4053.19|4054.53|4054.53|4051.62|4051.62|0
1639738610000|2021-12-17 10:56:50|4052.51|4052.51|4052.86|4052.86|4054.24|4054.24|4052.51|4052.51|0
1639738620000|2021-12-17 10:57:00|4053.13|4053.13|4052.31|4052.31|4053.13|4053.13|4051.78|4051.78|0
1639738630000|2021-12-17 10:57:10|4052.13|4052.13|4052.62|4052.62|4052.62|4052.62|4051.27|4051.27|0
1639738640000|2021-12-17 10:57:20|4052.8|4052.8|4050.76|4050.76|4052.96|4052.96|4050.76|4050.76|0
1639738650000|2021-12-17 10:57:30|4050.41|4050.41|4050.64|4050.64|4051.41|4051.41|4050.41|4050.41|0
1639738660000|2021-12-17 10:57:40|4051.18|4051.18|4050.75|4050.75|4051.34|4051.34|4050.32|4050.32|0
1639738670000|2021-12-17 10:57:50|4051.59|4051.59|4050.07|4050.07|4052.64|4052.64|4050.07|4050.07|0
1639738680000|2021-12-17 10:58:00|4051.67|4051.67|4051.16|4051.16|4051.67|4051.67|4050.99|4050.99|0
1639738690000|2021-12-17 10:58:10|4051.86|4051.86|4052.99|4052.99|4052.99|4052.99|4050.45|4050.45|0
1639738700000|2021-12-17 10:58:20|4052.82|4052.82|4051.8|4051.8|4052.98|4052.98|4051.8|4051.8|0
1639738710000|2021-12-17 10:58:30|4051.27|4051.27|4054.15|4054.15|4054.15|4054.15|4051.27|4051.27|0
1639738720000|2021-12-17 10:58:40|4053.97|4053.97|4053.91|4053.91|4054.49|4054.49|4052.46|4052.46|0
1639738730000|2021-12-17 10:58:50|4052.56|4052.56|4052.74|4052.74|4054.97|4054.97|4052.56|4052.56|0
1639738740000|2021-12-17 10:59:00|4052.79|4052.79|4055.02|4055.02|4055.02|4055.02|4052.79|4052.79|0
1639738750000|2021-12-17 10:59:10|4055.34|4055.34|4054.26|4054.26|4055.34|4055.34|4052.97|4052.97|0
1639738760000|2021-12-17 10:59:20|4053.58|4053.58|4051.87|4051.87|4053.58|4053.58|4051.87|4051.87|0
1639738770000|2021-12-17 10:59:30|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|4052.81|0
1639738780000|2021-12-17 10:59:40|4053.51|4053.51|4053.93|4053.93|4054.04|4054.04|4052.56|4052.56|0
1639738790000|2021-12-17 10:59:50|4053.58|4053.58|4053.72|4053.72|4055.11|4055.11|4052.02|4052.02|0
1639738800000|2021-12-17 11:00:00|4051.86|4051.86|4052.86|4052.86|4054.8|4054.8|4051.86|4051.86|0
1639738810000|2021-12-17 11:00:10|4052.16|4052.16|4052.16|4052.16|4052.16|4052.16|4052.16|4052.16|0
1639738820000|2021-12-17 11:00:20|4051.28|4051.28|4051.28|4051.28|4051.28|4051.28|4051.28|4051.28|0
1639738830000|2021-12-17 11:00:30|4051.11|4051.11|4053.34|4053.34|4053.34|4053.34|4050.63|4050.63|0
1639738840000|2021-12-17 11:00:40|4053.69|4053.69|4053.69|4053.69|4053.69|4053.69|4053.69|4053.69|0
1639738850000|2021-12-17 11:00:50|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|4054.04|0
1639738880000|2021-12-17 11:01:20|4054.91|4054.91|4054.91|4054.91|4054.91|4054.91|4054.91|4054.91|0
1639738890000|2021-12-17 11:01:30|4055.27|4055.27|4055.44|4055.44|4055.44|4055.44|4055.27|4055.27|0
1639738910000|2021-12-17 11:01:50|4054.91|4054.91|4056.77|4056.77|4056.94|4056.94|4054.91|4054.91|0
1639738920000|2021-12-17 11:02:00|4056.09|4056.09|4056.09|4056.09|4056.09|4056.09|4056.09|4056.09|0
1639738930000|2021-12-17 11:02:10|4055.41|4055.41|4054.11|4054.11|4055.41|4055.41|4054.11|4054.11|0
1639738970000|2021-12-17 11:02:50|4053.06|4053.06|4053.06|4053.06|4053.06|4053.06|4053.06|4053.06|0
1639738980000|2021-12-17 11:03:00|4052.69|4052.69|4051.96|4051.96|4052.69|4052.69|4051.29|4051.29|0
1639739000000|2021-12-17 11:03:20|4051.29|4051.29|4050.94|4050.94|4051.29|4051.29|4050.94|4050.94|0
1639739010000|2021-12-17 11:03:30|4050.64|4050.64|4050.64|4050.64|4050.64|4050.64|4050.64|4050.64|0
1639739020000|2021-12-17 11:03:40|4049.97|4049.97|4049.97|4049.97|4049.97|4049.97|4049.97|4049.97|0
1639739040000|2021-12-17 11:04:00|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|4049.09|0
1639739050000|2021-12-17 11:04:10|4048.99|4048.99|4048.11|4048.11|4048.99|4048.99|4048.11|4048.11|0
1639739060000|2021-12-17 11:04:20|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|4048.64|0
1639739070000|2021-12-17 11:04:30|4047.06|4047.06|4044.5|4044.5|4047.06|4047.06|4044.5|4044.5|0
1639739080000|2021-12-17 11:04:40|4044.86|4044.86|4044.86|4044.86|4044.86|4044.86|4044.86|4044.86|0
1639739100000|2021-12-17 11:05:00|4045.15|4045.15|4043.98|4043.98|4045.15|4045.15|4043.98|4043.98|0
1639739110000|2021-12-17 11:05:10|4043.8|4043.8|4043.8|4043.8|4043.8|4043.8|4043.8|4043.8|0
1639739120000|2021-12-17 11:05:20|4044.04|4044.04|4044.86|4044.86|4044.97|4044.97|4044.04|4044.04|0
1639739130000|2021-12-17 11:05:30|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|4044.68|0
1639739140000|2021-12-17 11:05:40|4045.36|4045.36|4045.71|4045.71|4045.71|4045.71|4045.36|4045.36|0
1639739160000|2021-12-17 11:06:00|4045.03|4045.03|4045.03|4045.03|4045.03|4045.03|4045.03|4045.03|0
1639739180000|2021-12-17 11:06:20|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|4045.15|0
1639739200000|2021-12-17 11:06:40|4045.83|4045.83|4045.83|4045.83|4045.83|4045.83|4045.83|4045.83|0
1639739220000|2021-12-17 11:07:00|4045.56|4045.56|4045.56|4045.56|4045.56|4045.56|4045.56|4045.56|0
1639739250000|2021-12-17 11:07:30|4045.46|4045.46|4045.46|4045.46|4045.46|4045.46|4045.46|4045.46|0
1639739290000|2021-12-17 11:08:10|4044.23|4044.23|4043.2|4043.2|4044.23|4044.23|4043.2|4043.2|0
1639739330000|2021-12-17 11:08:50|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|0
1639739340000|2021-12-17 11:09:00|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|0
1639739380000|2021-12-17 11:09:40|4042.74|4042.74|4042.39|4042.39|4042.74|4042.74|4042.39|4042.39|0
1639739400000|2021-12-17 11:10:00|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|4042.56|0
1639739440000|2021-12-17 11:10:40|4042.21|4042.21|4041.01|4041.01|4042.21|4042.21|4041.01|4041.01|0
1639739470000|2021-12-17 11:11:10|4040.48|4040.48|4040.48|4040.48|4040.48|4040.48|4040.48|4040.48|0
1639739490000|2021-12-17 11:11:30|4040.83|4040.83|4041.51|4041.51|4041.51|4041.51|4040.83|4040.83|0
1639739540000|2021-12-17 11:12:20|4042.18|4042.18|4043.76|4043.76|4043.76|4043.76|4042.18|4042.18|0
1639739560000|2021-12-17 11:12:40|4044.29|4044.29|4044.29|4044.29|4044.29|4044.29|4044.29|4044.29|0
1639739650000|2021-12-17 11:14:10|4043.61|4043.61|4042.39|4042.39|4043.61|4043.61|4042.39|4042.39|0
1639739670000|2021-12-17 11:14:30|4042.03|4042.03|4041.86|4041.86|4042.03|4042.03|4041.86|4041.86|0
1639739680000|2021-12-17 11:14:40|4041.96|4041.96|4041.47|4041.47|4041.96|4041.96|4041.47|4041.47|0
1639739760000|2021-12-17 11:16:00|4041.35|4041.35|4042.93|4042.93|4042.93|4042.93|4041.35|4041.35|0
1639739780000|2021-12-17 11:16:20|4042.05|4042.05|4041.7|4041.7|4042.05|4042.05|4041.7|4041.7|0
1639739880000|2021-12-17 11:18:00|4041|4041|4041.53|4041.53|4041.53|4041.53|4041|4041|0
1639739910000|2021-12-17 11:18:30|4041.42|4041.42|4041.37|4041.37|4041.42|4041.42|4041.37|4041.37|0
1639739920000|2021-12-17 11:18:40|4041.49|4041.49|4041.28|4041.28|4041.49|4041.49|4041.28|4041.28|0
1639739940000|2021-12-17 11:19:00|4041.98|4041.98|4042.15|4042.15|4042.15|4042.15|4041.98|4041.98|0
1639739970000|2021-12-17 11:19:30|4041.45|4041.45|4041.45|4041.45|4041.45|4041.45|4041.45|4041.45|0
1639739980000|2021-12-17 11:19:40|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|0
1639739990000|2021-12-17 11:19:50|4042.5|4042.5|4044.08|4044.08|4044.08|4044.08|4042.5|4042.5|0
1639740000000|2021-12-17 11:20:00|4044.76|4044.76|4044.76|4044.76|4044.76|4044.76|4044.76|4044.76|0
1639740010000|2021-12-17 11:20:10|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|4046.49|0
1639740040000|2021-12-17 11:20:40|4047.16|4047.16|4047.16|4047.16|4047.16|4047.16|4047.16|4047.16|0
1639740060000|2021-12-17 11:21:00|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|0
1639740070000|2021-12-17 11:21:10|4047.51|4047.51|4047.51|4047.51|4047.51|4047.51|4047.51|4047.51|0
1639740100000|2021-12-17 11:21:40|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|4046.99|0
1639740110000|2021-12-17 11:21:50|4046.28|4046.28|4045.61|4045.61|4046.28|4046.28|4045.61|4045.61|0
1639740130000|2021-12-17 11:22:10|4045.96|4045.96|4046.31|4046.31|4046.31|4046.31|4045.96|4045.96|0
1639740140000|2021-12-17 11:22:20|4045.08|4045.08|4045.08|4045.08|4045.08|4045.08|4045.08|4045.08|0
1639740150000|2021-12-17 11:22:30|4044.91|4044.91|4044.91|4044.91|4044.91|4044.91|4044.91|4044.91|0
1639740170000|2021-12-17 11:22:50|4045.23|4045.23|4045.23|4045.23|4045.23|4045.23|4045.23|4045.23|0
1639740230000|2021-12-17 11:23:50|4045.91|4045.91|4045.91|4045.91|4045.91|4045.91|4045.91|4045.91|0
1639740250000|2021-12-17 11:24:10|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|4046.79|0
1639740270000|2021-12-17 11:24:30|4046.3|4046.3|4045.95|4045.95|4046.3|4046.3|4045.95|4045.95|0
1639740290000|2021-12-17 11:24:50|4045.59|4045.59|4045.59|4045.59|4045.59|4045.59|4045.59|4045.59|0
1639740300000|2021-12-17 11:25:00|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|4044.92|0
1639740340000|2021-12-17 11:25:40|4045.25|4045.25|4044.57|4044.57|4045.25|4045.25|4044.57|4044.57|0
1639740360000|2021-12-17 11:26:00|4043.87|4043.87|4043.87|4043.87|4043.87|4043.87|4043.87|4043.87|0
1639740370000|2021-12-17 11:26:10|4043.82|4043.82|4043.49|4043.49|4043.82|4043.82|4043.49|4043.49|0
1639740380000|2021-12-17 11:26:20|4044.17|4044.17|4044.02|4044.02|4044.17|4044.17|4044.02|4044.02|0
1639740390000|2021-12-17 11:26:30|4043.86|4043.86|4043.86|4043.86|4043.86|4043.86|4043.86|4043.86|0
1639740440000|2021-12-17 11:27:20|4044|4044|4043.86|4043.86|4044|4044|4043.86|4043.86|0
1639740480000|2021-12-17 11:28:00|4042.63|4042.63|4042.28|4042.28|4042.63|4042.63|4042.28|4042.28|0
1639740500000|2021-12-17 11:28:20|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|4041.4|0
1639740550000|2021-12-17 11:29:10|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|4040.73|0
1639740580000|2021-12-17 11:29:40|4040.9|4040.9|4039.55|4039.55|4040.9|4040.9|4039.55|4039.55|0
1639740590000|2021-12-17 11:29:50|4040.78|4040.78|4040.78|4040.78|4040.78|4040.78|4040.78|4040.78|0
1639740600000|2021-12-17 11:30:00|4041.3|4041.3|4041.53|4041.53|4041.53|4041.53|4041.3|4041.3|0
1639740610000|2021-12-17 11:30:10|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|0
1639740620000|2021-12-17 11:30:20|4042.73|4042.73|4043.26|4043.26|4043.26|4043.26|4042.73|4042.73|0
1639740630000|2021-12-17 11:30:30|4043.43|4043.43|4043.43|4043.43|4043.43|4043.43|4043.43|4043.43|0
1639740640000|2021-12-17 11:30:40|4043.08|4043.08|4042.91|4042.91|4043.26|4043.26|4042.91|4042.91|0
1639740710000|2021-12-17 11:31:50|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|0
1639740780000|2021-12-17 11:33:00|4040.65|4040.65|4040.83|4040.83|4040.83|4040.83|4040.65|4040.65|0
1639740850000|2021-12-17 11:34:10|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|4041.51|0
1639740870000|2021-12-17 11:34:30|4041.29|4041.29|4041.29|4041.29|4041.29|4041.29|4041.29|4041.29|0
1639740900000|2021-12-17 11:35:00|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|4041.97|0
1639740910000|2021-12-17 11:35:10|4042.13|4042.13|4042.13|4042.13|4042.13|4042.13|4042.13|4042.13|0
1639740920000|2021-12-17 11:35:20|4042.3|4042.3|4042.3|4042.3|4042.3|4042.3|4042.3|4042.3|0
1639740980000|2021-12-17 11:36:20|4041.43|4041.43|4040.73|4040.73|4041.43|4041.43|4040.73|4040.73|0
1639741010000|2021-12-17 11:36:50|4041.08|4041.08|4041.08|4041.08|4041.08|4041.08|4041.08|4041.08|0
1639741030000|2021-12-17 11:37:10|4041.25|4041.25|4041.25|4041.25|4041.25|4041.25|4041.25|4041.25|0
1639741080000|2021-12-17 11:38:00|4041.37|4041.37|4041.37|4041.37|4041.37|4041.37|4041.37|4041.37|0
1639741140000|2021-12-17 11:39:00|4041.53|4041.53|4041.53|4041.53|4041.53|4041.53|4041.53|4041.53|0
1639741150000|2021-12-17 11:39:10|4041.64|4041.64|4041.74|4041.74|4041.74|4041.74|4041.64|4041.64|0
1639741160000|2021-12-17 11:39:20|4041.07|4041.07|4041.07|4041.07|4041.07|4041.07|4041.07|4041.07|0
1639741170000|2021-12-17 11:39:30|4040.54|4040.54|4040.54|4040.54|4040.54|4040.54|4040.54|4040.54|0
1639741230000|2021-12-17 11:40:30|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|0
1639741270000|2021-12-17 11:41:10|4041.23|4041.23|4041.23|4041.23|4041.23|4041.23|4041.23|4041.23|0
1639741290000|2021-12-17 11:41:30|4041.41|4041.41|4042.08|4042.08|4042.08|4042.08|4041.41|4041.41|0
1639741350000|2021-12-17 11:42:30|4041.41|4041.41|4041.41|4041.41|4041.41|4041.41|4041.41|4041.41|0
1639741370000|2021-12-17 11:42:50|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|0
1639741410000|2021-12-17 11:43:30|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|4040.35|0
1639741420000|2021-12-17 11:43:40|4040.88|4040.88|4040.88|4040.88|4040.88|4040.88|4040.88|4040.88|0
1639741440000|2021-12-17 11:44:00|4041.58|4041.58|4040.88|4040.88|4041.58|4041.58|4040.88|4040.88|0
1639741470000|2021-12-17 11:44:30|4041|4041|4041|4041|4041|4041|4041|4041|0
1639741490000|2021-12-17 11:44:50|4040.3|4040.3|4040.3|4040.3|4040.3|4040.3|4040.3|4040.3|0
1639741510000|2021-12-17 11:45:10|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|4039.62|0
1639741570000|2021-12-17 11:46:10|4039.8|4039.8|4039.8|4039.8|4039.8|4039.8|4039.8|4039.8|0
1639741630000|2021-12-17 11:47:10|4039.69|4039.69|4039.58|4039.58|4039.69|4039.69|4039.58|4039.58|0
1639741710000|2021-12-17 11:48:30|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|4039.44|0
1639741720000|2021-12-17 11:48:40|4038.74|4038.74|4038.74|4038.74|4038.74|4038.74|4038.74|4038.74|0
1639741800000|2021-12-17 11:50:00|4039.09|4039.09|4039.09|4039.09|4039.09|4039.09|4039.09|4039.09|0
1639741860000|2021-12-17 11:51:00|4039.03|4039.03|4038.02|4038.02|4039.07|4039.07|4038.02|4038.02|0
1639741880000|2021-12-17 11:51:20|4037.84|4037.84|4037.84|4037.84|4037.84|4037.84|4037.84|4037.84|0
1639741940000|2021-12-17 11:52:20|4037.32|4037.32|4037.32|4037.32|4037.32|4037.32|4037.32|4037.32|0
1639741950000|2021-12-17 11:52:30|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|4037.49|0
1639741960000|2021-12-17 11:52:40|4037.64|4037.64|4037.64|4037.64|4037.64|4037.64|4037.64|4037.64|0
1639741980000|2021-12-17 11:53:00|4038.31|4038.31|4037.85|4037.85|4038.52|4038.52|4037.85|4037.85|0
1639741990000|2021-12-17 11:53:10|4038.37|4038.37|4038.37|4038.37|4038.37|4038.37|4038.37|4038.37|0
1639742000000|2021-12-17 11:53:20|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|4037.85|0
1639742020000|2021-12-17 11:53:40|4038.2|4038.2|4038.72|4038.72|4038.72|4038.72|4037.85|4037.85|0
1639742060000|2021-12-17 11:54:20|4038.55|4038.55|4038.9|4038.9|4038.9|4038.9|4038.37|4038.37|0
1639742090000|2021-12-17 11:54:50|4039.07|4039.07|4041.24|4041.24|4041.35|4041.35|4039.07|4039.07|0
1639742110000|2021-12-17 11:55:10|4041.91|4041.91|4041.91|4041.91|4041.91|4041.91|4041.91|4041.91|0
1639742160000|2021-12-17 11:56:00|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|4040.53|0
1639742170000|2021-12-17 11:56:10|4040.01|4040.01|4040.01|4040.01|4040.01|4040.01|4040.01|4040.01|0
1639742210000|2021-12-17 11:56:50|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|4039.83|0
1639742260000|2021-12-17 11:57:40|4039.16|4039.16|4039.16|4039.16|4039.16|4039.16|4039.16|4039.16|0
1639742350000|2021-12-17 11:59:10|4039.3|4039.3|4039.3|4039.3|4039.3|4039.3|4039.3|4039.3|0
1639742370000|2021-12-17 11:59:30|4038.43|4038.43|4038.43|4038.43|4038.43|4038.43|4038.43|4038.43|0
1639742380000|2021-12-17 11:59:40|4038.37|4038.37|4038.37|4038.37|4038.37|4038.37|4038.37|4038.37|0
1639742390000|2021-12-17 11:59:50|4038.9|4038.9|4040.51|4040.51|4040.51|4040.51|4038.9|4038.9|0
1639742400000|2021-12-17 12:00:00|4039.98|4039.98|4039.33|4039.33|4039.98|4039.98|4038.28|4038.28|0
1639742460000|2021-12-17 12:01:00|4039.5|4039.5|4039.5|4039.5|4039.5|4039.5|4039.5|4039.5|0
1639742490000|2021-12-17 12:01:30|4040.03|4040.03|4040.71|4040.71|4040.71|4040.71|4040.03|4040.03|0
1639742520000|2021-12-17 12:02:00|4041.38|4041.38|4041.41|4041.41|4042.08|4042.08|4041.38|4041.38|0
1639742530000|2021-12-17 12:02:10|4042.08|4042.08|4042.08|4042.08|4042.08|4042.08|4042.08|4042.08|0
1639742570000|2021-12-17 12:02:50|4042.23|4042.23|4042.23|4042.23|4042.23|4042.23|4042.23|4042.23|0
1639742590000|2021-12-17 12:03:10|4042.91|4042.91|4042.91|4042.91|4042.91|4042.91|4042.91|4042.91|0
1639742600000|2021-12-17 12:03:20|4043.26|4043.26|4043.26|4043.26|4043.26|4043.26|4043.26|4043.26|0
1639742630000|2021-12-17 12:03:50|4043.58|4043.58|4043.58|4043.58|4043.58|4043.58|4043.58|4043.58|0
1639742650000|2021-12-17 12:04:10|4043.41|4043.41|4043.41|4043.41|4043.41|4043.41|4043.41|4043.41|0
1639742690000|2021-12-17 12:04:50|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|4043.06|0
1639742710000|2021-12-17 12:05:10|4043.23|4043.23|4043.23|4043.23|4043.23|4043.23|4043.23|4043.23|0
1639742720000|2021-12-17 12:05:20|4043.91|4043.91|4044.22|4044.22|4044.22|4044.22|4043.91|4043.91|0
1639742730000|2021-12-17 12:05:30|4043.55|4043.55|4043.55|4043.55|4043.55|4043.55|4043.55|4043.55|0
1639742740000|2021-12-17 12:05:40|4043.9|4043.9|4043.9|4043.9|4043.9|4043.9|4043.9|4043.9|0
1639742750000|2021-12-17 12:05:50|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|4041.87|0
1639742800000|2021-12-17 12:06:40|4040.99|4040.99|4040.99|4040.99|4040.99|4040.99|4040.99|4040.99|0
1639742810000|2021-12-17 12:06:50|4040.47|4040.47|4040.47|4040.47|4040.47|4040.47|4040.47|4040.47|0
1639742820000|2021-12-17 12:07:00|4040.82|4040.82|4040.82|4040.82|4040.82|4040.82|4040.82|4040.82|0
1639742850000|2021-12-17 12:07:30|4040.94|4040.94|4040.59|4040.59|4040.94|4040.94|4040.59|4040.59|0
1639742870000|2021-12-17 12:07:50|4040.24|4040.24|4040.24|4040.24|4040.24|4040.24|4040.24|4040.24|0
1639742880000|2021-12-17 12:08:00|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|4039.88|0
1639742920000|2021-12-17 12:08:40|4039.21|4039.21|4039.21|4039.21|4039.21|4039.21|4039.21|4039.21|0
1639742950000|2021-12-17 12:09:10|4039.5|4039.5|4039.5|4039.5|4039.5|4039.5|4039.5|4039.5|0
1639742960000|2021-12-17 12:09:20|4039.33|4039.33|4040.35|4040.35|4040.35|4040.35|4039.33|4039.33|0
1639742980000|2021-12-17 12:09:40|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|4040.7|0
1639743000000|2021-12-17 12:10:00|4040.35|4040.35|4039.83|4039.83|4040.35|4040.35|4039.83|4039.83|0
1639743040000|2021-12-17 12:10:40|4039.15|4039.15|4039.15|4039.15|4039.15|4039.15|4039.15|4039.15|0
1639743050000|2021-12-17 12:10:50|4038.47|4038.47|4038.04|4038.04|4038.47|4038.47|4038.04|4038.04|0
1639743100000|2021-12-17 12:11:40|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|4037.92|0
1639743160000|2021-12-17 12:12:40|4037.87|4037.87|4037.87|4037.87|4037.87|4037.87|4037.52|4037.52|0
1639743210000|2021-12-17 12:13:30|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|4036.99|0
1639743230000|2021-12-17 12:13:50|4036.31|4036.31|4035.96|4035.96|4036.31|4036.31|4035.96|4035.96|0
1639743240000|2021-12-17 12:14:00|4035.29|4035.29|4035.29|4035.29|4035.29|4035.29|4035.29|4035.29|0
1639743270000|2021-12-17 12:14:30|4035.96|4035.96|4036.31|4036.31|4036.31|4036.31|4035.96|4035.96|0
1639743290000|2021-12-17 12:14:50|4036.26|4036.26|4036.26|4036.26|4036.26|4036.26|4036.26|4036.26|0
1639743330000|2021-12-17 12:15:30|4035.56|4035.56|4035.56|4035.56|4035.56|4035.56|4035.56|4035.56|0
1639743340000|2021-12-17 12:15:40|4034.88|4034.88|4034.88|4034.88|4034.88|4034.88|4034.88|4034.88|0
1639743400000|2021-12-17 12:16:40|4035.06|4035.06|4035.59|4035.59|4035.59|4035.59|4035.06|4035.06|0
1639743410000|2021-12-17 12:16:50|4035.41|4035.41|4035.41|4035.41|4035.41|4035.41|4035.41|4035.41|0
1639743430000|2021-12-17 12:17:10|4035.23|4035.23|4035.23|4035.23|4035.23|4035.23|4035.23|4035.23|0
1639743460000|2021-12-17 12:17:40|4035.91|4035.91|4035.74|4035.74|4035.91|4035.91|4035.74|4035.74|0
1639743480000|2021-12-17 12:18:00|4035.91|4035.91|4035.12|4035.12|4035.91|4035.91|4035.12|4035.12|0
1639743490000|2021-12-17 12:18:10|4035|4035|4034.67|4034.67|4035|4035|4034.67|4034.67|0
1639743500000|2021-12-17 12:18:20|4034.53|4034.53|4034.53|4034.53|4034.53|4034.53|4034.53|4034.53|0
1639743530000|2021-12-17 12:18:50|4035.2|4035.2|4035.2|4035.2|4035.2|4035.2|4035.2|4035.2|0
1639743640000|2021-12-17 12:20:40|4035.37|4035.37|4035.37|4035.37|4035.37|4035.37|4035.37|4035.37|0
1639743660000|2021-12-17 12:21:00|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|4034.69|0
1639743690000|2021-12-17 12:21:30|4034.34|4034.34|4034.34|4034.34|4034.34|4034.34|4034.34|4034.34|0
1639743700000|2021-12-17 12:21:40|4034.23|4034.23|4034.23|4034.23|4034.23|4034.23|4034.23|4034.23|0
1639743710000|2021-12-17 12:21:50|4034.7|4034.7|4034.7|4034.7|4034.7|4034.7|4034.7|4034.7|0
1639743720000|2021-12-17 12:22:00|4034.03|4034.03|4034.03|4034.03|4034.03|4034.03|4034.03|4034.03|0
1639743730000|2021-12-17 12:22:10|4033.87|4033.87|4033.87|4033.87|4033.87|4033.87|4033.87|4033.87|0
1639743750000|2021-12-17 12:22:30|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|4033.19|0
1639743760000|2021-12-17 12:22:40|4032.32|4032.32|4032.11|4032.11|4032.32|4032.32|4032.11|4032.11|0
1639743770000|2021-12-17 12:22:50|4032.81|4032.81|4032.81|4032.81|4032.81|4032.81|4032.81|4032.81|0
1639743780000|2021-12-17 12:23:00|4032.13|4032.13|4032.31|4032.31|4032.31|4032.31|4032.13|4032.13|0
1639743810000|2021-12-17 12:23:30|4031.63|4031.63|4030.58|4030.58|4031.63|4031.63|4030.58|4030.58|0
1639743820000|2021-12-17 12:23:40|4031.28|4031.28|4031.43|4031.43|4031.43|4031.43|4031.28|4031.28|0
1639743840000|2021-12-17 12:24:00|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|0
1639743850000|2021-12-17 12:24:10|4031.61|4031.61|4031.82|4031.82|4031.82|4031.82|4031.61|4031.61|0
1639743860000|2021-12-17 12:24:20|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|0
1639743880000|2021-12-17 12:24:40|4031.82|4031.82|4031.23|4031.23|4032|4032|4031.12|4031.12|0
1639743920000|2021-12-17 12:25:20|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|4031.12|0
1639743930000|2021-12-17 12:25:30|4031.07|4031.07|4030.7|4030.7|4031.07|4031.07|4030.54|4030.54|0
1639743940000|2021-12-17 12:25:40|4030.87|4030.87|4030.87|4030.87|4030.87|4030.87|4030.87|4030.87|0
1639743970000|2021-12-17 12:26:10|4030.97|4030.97|4031.08|4031.08|4031.08|4031.08|4030.97|4030.97|0
1639743980000|2021-12-17 12:26:20|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|4031.13|0
1639744000000|2021-12-17 12:26:40|4030.78|4030.78|4030.78|4030.78|4030.78|4030.78|4030.78|4030.78|0
1639744010000|2021-12-17 12:26:50|4030.6|4030.6|4031.3|4031.3|4031.3|4031.3|4030.6|4030.6|0
1639744080000|2021-12-17 12:28:00|4031.13|4031.13|4030.78|4030.78|4031.13|4031.13|4030.78|4030.78|0
1639744110000|2021-12-17 12:28:30|4031.45|4031.45|4031.45|4031.45|4031.45|4031.45|4031.45|4031.45|0
1639744140000|2021-12-17 12:29:00|4030.78|4030.78|4030.95|4030.95|4030.95|4030.95|4030.78|4030.78|0
1639744150000|2021-12-17 12:29:10|4030.9|4030.9|4030.9|4030.9|4030.9|4030.9|4030.9|4030.9|0
1639744160000|2021-12-17 12:29:20|4031.08|4031.08|4031.08|4031.08|4031.08|4031.08|4031.08|4031.08|0
1639744190000|2021-12-17 12:29:50|4031.75|4031.75|4031.75|4031.75|4031.75|4031.75|4031.75|4031.75|0
1639744200000|2021-12-17 12:30:00|4031.93|4031.93|4031.93|4031.93|4031.93|4031.93|4031.93|4031.93|0
1639744210000|2021-12-17 12:30:10|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|4032.03|0
1639744230000|2021-12-17 12:30:30|4032.71|4032.71|4032.71|4032.71|4032.71|4032.71|4032.71|4032.71|0
1639744270000|2021-12-17 12:31:10|4032.18|4032.18|4032.06|4032.06|4032.18|4032.18|4032.06|4032.06|0
1639744280000|2021-12-17 12:31:20|4031.39|4031.39|4031.39|4031.39|4031.39|4031.39|4031.39|4031.39|0
1639744300000|2021-12-17 12:31:40|4032.06|4032.06|4032.24|4032.24|4032.24|4032.24|4032.06|4032.06|0
1639744320000|2021-12-17 12:32:00|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|4032.47|0
1639744350000|2021-12-17 12:32:30|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|4031.8|0
1639744370000|2021-12-17 12:32:50|4032.47|4032.47|4032.58|4032.58|4032.58|4032.58|4032.47|4032.47|0
1639744400000|2021-12-17 12:33:20|4032.42|4032.42|4032.42|4032.42|4032.42|4032.42|4032.42|4032.42|0
1639744410000|2021-12-17 12:33:30|4032.25|4032.25|4032.25|4032.25|4032.25|4032.25|4032.25|4032.25|0
1639744430000|2021-12-17 12:33:50|4031.55|4031.55|4031.73|4031.73|4031.73|4031.73|4031.55|4031.55|0
1639744460000|2021-12-17 12:34:20|4032.08|4032.08|4032.43|4032.43|4032.43|4032.43|4032.08|4032.08|0
1639744470000|2021-12-17 12:34:30|4032.25|4032.25|4032.78|4032.78|4032.78|4032.78|4032.25|4032.25|0
1639744510000|2021-12-17 12:35:10|4031.9|4031.9|4031.73|4031.73|4031.9|4031.9|4031.73|4031.73|0
1639744530000|2021-12-17 12:35:30|4031.9|4031.9|4032.08|4032.08|4032.08|4032.08|4031.9|4031.9|0
1639744540000|2021-12-17 12:35:40|4031.2|4031.2|4031.2|4031.2|4031.2|4031.2|4031.2|4031.2|0
1639744570000|2021-12-17 12:36:10|4031.73|4031.73|4032.78|4032.78|4032.78|4032.78|4031.73|4031.73|0
1639744600000|2021-12-17 12:36:40|4032.9|4032.9|4032.9|4032.9|4032.9|4032.9|4032.9|4032.9|0
1639744610000|2021-12-17 12:36:50|4032.55|4032.55|4032.2|4032.2|4032.55|4032.55|4032.2|4032.2|0
1639744640000|2021-12-17 12:37:20|4031.85|4031.85|4031.85|4031.85|4031.85|4031.85|4031.85|4031.85|0
1639744700000|2021-12-17 12:38:20|4031.96|4031.96|4031.96|4031.96|4031.96|4031.96|4031.96|4031.96|0
1639744770000|2021-12-17 12:39:30|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|4031.26|0
1639744780000|2021-12-17 12:39:40|4031.44|4031.44|4031.44|4031.44|4031.44|4031.44|4031.44|4031.44|0
1639744790000|2021-12-17 12:39:50|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|0
1639744800000|2021-12-17 12:40:00|4030.41|4030.41|4029.8|4029.8|4030.41|4030.41|4029.8|4029.8|0
1639744820000|2021-12-17 12:40:20|4029.12|4029.12|4030.17|4030.17|4030.17|4030.17|4029.12|4029.12|0
1639744830000|2021-12-17 12:40:30|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|0
1639744840000|2021-12-17 12:40:40|4029.8|4029.8|4029.8|4029.8|4029.8|4029.8|4029.8|4029.8|0
1639744850000|2021-12-17 12:40:50|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|4029.12|0
1639744890000|2021-12-17 12:41:30|4028.24|4028.24|4027.89|4027.89|4028.24|4028.24|4027.89|4027.89|0
1639744900000|2021-12-17 12:41:40|4028.07|4028.07|4028.07|4028.07|4028.07|4028.07|4028.07|4028.07|0
1639744910000|2021-12-17 12:41:50|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|4027.92|0
1639744920000|2021-12-17 12:42:00|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|4028.27|0
1639744940000|2021-12-17 12:42:20|4027.6|4027.6|4027.6|4027.6|4027.6|4027.6|4027.6|4027.6|0
1639744950000|2021-12-17 12:42:30|4027.76|4027.76|4028.96|4028.96|4028.96|4028.96|4027.76|4027.76|0
1639744960000|2021-12-17 12:42:40|4028.61|4028.61|4028.96|4028.96|4028.96|4028.96|4028.61|4028.61|0
1639744980000|2021-12-17 12:43:00|4029.8|4029.8|4030.15|4030.15|4030.15|4030.15|4029.8|4029.8|0
1639744990000|2021-12-17 12:43:10|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|0
1639745000000|2021-12-17 12:43:20|4030.14|4030.14|4030.14|4030.14|4030.14|4030.14|4029.81|4029.81|0
1639745020000|2021-12-17 12:43:40|4029.79|4029.79|4028.85|4028.85|4030.26|4030.26|4028.85|4028.85|0
1639745030000|2021-12-17 12:43:50|4028.18|4028.18|4028.71|4028.71|4029.76|4029.76|4028.18|4028.18|0
1639745040000|2021-12-17 12:44:00|4028.53|4028.53|4028.71|4028.71|4029.41|4029.41|4028.53|4028.53|0
1639745050000|2021-12-17 12:44:10|4029.23|4029.23|4028.36|4028.36|4029.23|4029.23|4028.36|4028.36|0
1639745060000|2021-12-17 12:44:20|4028.18|4028.18|4027.95|4027.95|4028.3|4028.3|4027.95|4027.95|0
1639745070000|2021-12-17 12:44:30|4027.6|4027.6|4027.77|4027.77|4028.65|4028.65|4027.6|4027.6|0
1639745080000|2021-12-17 12:44:40|4028.12|4028.12|4029.18|4029.18|4029.18|4029.18|4028.12|4028.12|0
1639745090000|2021-12-17 12:44:50|4029.07|4029.07|4028.72|4028.72|4029.07|4029.07|4028.72|4028.72|0
1639745110000|2021-12-17 12:45:10|4028.89|4028.89|4031|4031|4031|4031|4028.89|4028.89|0
1639745120000|2021-12-17 12:45:20|4030.82|4030.82|4031.7|4031.7|4032.05|4032.05|4030.82|4030.82|0
1639745130000|2021-12-17 12:45:30|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|0
1639745140000|2021-12-17 12:45:40|4032.23|4032.23|4033.1|4033.1|4033.1|4033.1|4032.23|4032.23|0
1639745160000|2021-12-17 12:46:00|4032.23|4032.23|4032.23|4032.23|4032.23|4032.23|4032.23|4032.23|0
1639745170000|2021-12-17 12:46:10|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|4031.88|0
1639745190000|2021-12-17 12:46:30|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|0
1639745220000|2021-12-17 12:47:00|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|4032.05|0
1639745250000|2021-12-17 12:47:30|4031.52|4031.52|4031.42|4031.42|4031.52|4031.52|4031.42|4031.42|0
1639745280000|2021-12-17 12:48:00|4032.1|4032.1|4031.99|4031.99|4032.1|4032.1|4031.42|4031.42|0
1639745290000|2021-12-17 12:48:10|4032.69|4032.69|4032.69|4032.69|4032.69|4032.69|4032.69|4032.69|0
1639745310000|2021-12-17 12:48:30|4032.36|4032.36|4031.31|4031.31|4032.36|4032.36|4031.14|4031.14|0
1639745320000|2021-12-17 12:48:40|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|4030.64|0
1639745330000|2021-12-17 12:48:50|4031.31|4031.31|4031.31|4031.31|4031.31|4031.31|4031.31|4031.31|0
1639745350000|2021-12-17 12:49:10|4030.79|4030.79|4031.02|4031.02|4031.14|4031.14|4030.79|4030.79|0
1639745360000|2021-12-17 12:49:20|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|4030.34|0
1639745370000|2021-12-17 12:49:30|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|0
1639745430000|2021-12-17 12:50:30|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|0
1639745440000|2021-12-17 12:50:40|4030.32|4030.32|4030.14|4030.14|4030.32|4030.32|4030.14|4030.14|0
1639745470000|2021-12-17 12:51:10|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|4031.02|0
1639745480000|2021-12-17 12:51:20|4030.67|4030.67|4032.05|4032.05|4032.05|4032.05|4030.67|4030.67|0
1639745500000|2021-12-17 12:51:40|4032.19|4032.19|4032.19|4032.19|4032.19|4032.19|4032.19|4032.19|0
1639745510000|2021-12-17 12:51:50|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|4031.52|0
1639745610000|2021-12-17 12:53:30|4032.22|4032.22|4032.22|4032.22|4032.22|4032.22|4032.22|4032.22|0
1639745640000|2021-12-17 12:54:00|4032.74|4032.74|4032.51|4032.51|4032.74|4032.74|4032.51|4032.51|0
1639745700000|2021-12-17 12:55:00|4031.83|4031.83|4031.83|4031.83|4031.83|4031.83|4031.83|4031.83|0
1639745720000|2021-12-17 12:55:20|4032.51|4032.51|4032.84|4032.84|4032.84|4032.84|4032.51|4032.51|0
1639745730000|2021-12-17 12:55:30|4031.96|4031.96|4031.78|4031.78|4031.96|4031.96|4031.78|4031.78|0
1639745740000|2021-12-17 12:55:40|4031.96|4031.96|4031.96|4031.96|4031.96|4031.96|4031.96|4031.96|0
1639745810000|2021-12-17 12:56:50|4031.61|4031.61|4031.46|4031.46|4031.61|4031.61|4031.46|4031.46|0
1639745850000|2021-12-17 12:57:30|4031.31|4031.31|4031.31|4031.31|4031.31|4031.31|4031.31|4031.31|0
1639745900000|2021-12-17 12:58:20|4030.26|4030.26|4030.61|4030.61|4030.61|4030.61|4030.26|4030.26|0
1639745960000|2021-12-17 12:59:20|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|4029.94|0
1639745990000|2021-12-17 12:59:50|4030.61|4030.61|4030.61|4030.61|4030.61|4030.61|4030.61|4030.61|0
1639746000000|2021-12-17 13:00:00|4030.09|4030.09|4030.41|4030.41|4030.41|4030.41|4030.09|4030.09|0
1639746020000|2021-12-17 13:00:20|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|4029.73|0
1639746040000|2021-12-17 13:00:40|4029.21|4029.21|4029.03|4029.03|4029.21|4029.21|4028.86|4028.86|0
1639746060000|2021-12-17 13:01:00|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|0
1639746080000|2021-12-17 13:01:20|4029.38|4029.38|4030.06|4030.06|4030.06|4030.06|4029.03|4029.03|0
1639746090000|2021-12-17 13:01:30|4030.23|4030.23|4030.59|4030.59|4030.59|4030.59|4030.23|4030.23|0
1639746130000|2021-12-17 13:02:10|4031.11|4031.11|4030.94|4030.94|4031.11|4031.11|4030.94|4030.94|0
1639746140000|2021-12-17 13:02:20|4030.26|4030.26|4030.26|4030.26|4030.26|4030.26|4030.26|4030.26|0
1639746150000|2021-12-17 13:02:30|4030.94|4030.94|4031.29|4031.29|4031.29|4031.29|4030.94|4030.94|0
1639746190000|2021-12-17 13:03:10|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|4031.81|0
1639746210000|2021-12-17 13:03:30|4032.49|4032.49|4032.49|4032.49|4032.49|4032.49|4032.49|4032.49|0
1639746230000|2021-12-17 13:03:50|4032.31|4032.31|4032.84|4032.84|4033.36|4033.36|4032.31|4032.31|0
1639746250000|2021-12-17 13:04:10|4033.36|4033.36|4033.54|4033.54|4033.54|4033.54|4033.36|4033.36|0
1639746260000|2021-12-17 13:04:20|4033.65|4033.65|4033.7|4033.7|4033.7|4033.7|4033.65|4033.65|0
1639746280000|2021-12-17 13:04:40|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|0
1639746310000|2021-12-17 13:05:10|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|0
1639746340000|2021-12-17 13:05:40|4033.01|4033.01|4032.66|4032.66|4033.01|4033.01|4032.66|4032.66|0
1639746370000|2021-12-17 13:06:10|4033.01|4033.01|4033.68|4033.68|4033.68|4033.68|4033.01|4033.01|0
1639746380000|2021-12-17 13:06:20|4033.8|4033.8|4033.28|4033.28|4033.8|4033.8|4033.28|4033.28|0
1639746420000|2021-12-17 13:07:00|4033.12|4033.12|4033.12|4033.12|4033.12|4033.12|4033.12|4033.12|0
1639746430000|2021-12-17 13:07:10|4033.35|4033.35|4033.35|4033.35|4033.35|4033.35|4033.35|4033.35|0
1639746450000|2021-12-17 13:07:30|4032.68|4032.68|4032.15|4032.15|4032.68|4032.68|4032.15|4032.15|0
1639746460000|2021-12-17 13:07:40|4031.94|4031.94|4031.78|4031.78|4031.94|4031.94|4031.62|4031.62|0
1639746470000|2021-12-17 13:07:50|4031.89|4031.89|4031.73|4031.73|4031.89|4031.89|4031.73|4031.73|0
1639746480000|2021-12-17 13:08:00|4031.37|4031.37|4030.87|4030.87|4031.55|4031.55|4030.87|4030.87|0
1639746520000|2021-12-17 13:08:40|4029.15|4029.15|4029.15|4029.15|4029.15|4029.15|4029.15|4029.15|0
1639746530000|2021-12-17 13:08:50|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|0
1639746540000|2021-12-17 13:09:00|4028.69|4028.69|4028.01|4028.01|4028.69|4028.69|4028.01|4028.01|0
1639746550000|2021-12-17 13:09:10|4028.69|4028.69|4028.87|4028.87|4028.87|4028.87|4028.69|4028.69|0
1639746590000|2021-12-17 13:09:50|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|0
1639746610000|2021-12-17 13:10:10|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|4028.01|0
1639746630000|2021-12-17 13:10:30|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|0
1639746660000|2021-12-17 13:11:00|4027.86|4027.86|4028.29|4028.29|4029.24|4029.24|4027.86|4027.86|0
1639746670000|2021-12-17 13:11:10|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|4028.97|0
1639746680000|2021-12-17 13:11:20|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|4028.79|0
1639746690000|2021-12-17 13:11:30|4028.44|4028.44|4029.32|4029.32|4029.32|4029.32|4028.44|4028.44|0
1639746700000|2021-12-17 13:11:40|4029.55|4029.55|4029.43|4029.43|4029.55|4029.55|4029.43|4029.43|0
1639746720000|2021-12-17 13:12:00|4029.26|4029.26|4029.94|4029.94|4029.94|4029.94|4029.26|4029.26|0
1639746730000|2021-12-17 13:12:10|4029.76|4029.76|4030.11|4030.11|4030.11|4030.11|4029.76|4029.76|0
1639746740000|2021-12-17 13:12:20|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|4030.23|0
1639746750000|2021-12-17 13:12:30|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|0
1639746780000|2021-12-17 13:13:00|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|0
1639746790000|2021-12-17 13:13:10|4030.53|4030.53|4030.83|4030.83|4030.83|4030.83|4030.3|4030.3|0
1639746800000|2021-12-17 13:13:20|4030.99|4030.99|4030.46|4030.46|4030.99|4030.99|4030.46|4030.46|0
1639746810000|2021-12-17 13:13:30|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4029.9|4029.9|0
1639746820000|2021-12-17 13:13:40|4031.28|4031.28|4031.28|4031.28|4031.28|4031.28|4031.28|4031.28|0
1639746850000|2021-12-17 13:14:10|4031.39|4031.39|4032.24|4032.24|4032.24|4032.24|4031.39|4031.39|0
1639746880000|2021-12-17 13:14:40|4031.71|4031.71|4032.06|4032.06|4032.06|4032.06|4031.71|4031.71|0
1639746890000|2021-12-17 13:14:50|4032.24|4032.24|4032.41|4032.41|4032.41|4032.41|4032.24|4032.24|0
1639746900000|2021-12-17 13:15:00|4032.3|4032.3|4032.18|4032.18|4032.3|4032.3|4032.18|4032.18|0
1639746940000|2021-12-17 13:15:40|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|0
1639746980000|2021-12-17 13:16:20|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|4031.74|0
1639747000000|2021-12-17 13:16:40|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|0
1639747020000|2021-12-17 13:17:00|4031.89|4031.89|4031.54|4031.54|4032.06|4032.06|4031.54|4031.54|0
1639747030000|2021-12-17 13:17:10|4031.37|4031.37|4031.72|4031.72|4031.72|4031.72|4031.37|4031.37|0
1639747060000|2021-12-17 13:17:40|4031.61|4031.61|4031.61|4031.61|4031.72|4031.72|4031.61|4031.61|0
1639747080000|2021-12-17 13:18:00|4031.77|4031.77|4033.21|4033.21|4033.24|4033.24|4031.77|4031.77|0
1639747090000|2021-12-17 13:18:10|4033.51|4033.51|4033.06|4033.06|4033.51|4033.51|4033.06|4033.06|0
1639747100000|2021-12-17 13:18:20|4033.51|4033.51|4033.06|4033.06|4033.51|4033.51|4033.06|4033.06|0
1639747110000|2021-12-17 13:18:30|4033.23|4033.23|4033.05|4033.05|4033.23|4033.23|4033.05|4033.05|0
1639747160000|2021-12-17 13:19:20|4032.38|4032.38|4032.38|4032.38|4032.38|4032.38|4032.38|4032.38|0
1639747170000|2021-12-17 13:19:30|4033.05|4033.05|4033.05|4033.05|4033.05|4033.05|4033.05|4033.05|0
1639747200000|2021-12-17 13:20:00|4032.53|4032.53|4033.38|4033.38|4033.38|4033.38|4032.53|4032.53|0
1639747220000|2021-12-17 13:20:20|4034.05|4034.05|4034.05|4034.05|4034.05|4034.05|4034.05|4034.05|0
1639747250000|2021-12-17 13:20:50|4033.03|4033.03|4032.85|4032.85|4033.03|4033.03|4032.85|4032.85|0
1639747260000|2021-12-17 13:21:00|4033.2|4033.2|4033.2|4033.2|4033.73|4033.73|4033.2|4033.2|0
1639747290000|2021-12-17 13:21:30|4033.88|4033.88|4033.88|4033.88|4033.88|4033.88|4033.88|4033.88|0
1639747320000|2021-12-17 13:22:00|4034.55|4034.55|4033.88|4033.88|4034.55|4034.55|4033.88|4033.88|0
1639747330000|2021-12-17 13:22:10|4034.4|4034.4|4034.4|4034.4|4034.4|4034.4|4034.4|4034.4|0
1639747350000|2021-12-17 13:22:30|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|4035.08|0
1639747360000|2021-12-17 13:22:40|4034.87|4034.87|4035.54|4035.54|4035.54|4035.54|4034.87|4034.87|0
1639747370000|2021-12-17 13:22:50|4034.87|4034.87|4034.87|4034.87|4034.87|4034.87|4034.87|4034.87|0
1639747380000|2021-12-17 13:23:00|4035.54|4035.54|4035.54|4035.54|4035.54|4035.54|4035.54|4035.54|0
1639747400000|2021-12-17 13:23:20|4035.66|4035.66|4035.66|4035.66|4035.66|4035.66|4035.66|4035.66|0
1639747410000|2021-12-17 13:23:30|4036.01|4036.01|4036.69|4036.69|4036.69|4036.69|4036.01|4036.01|0
1639747430000|2021-12-17 13:23:50|4036.01|4036.01|4035.89|4035.89|4036.13|4036.13|4035.89|4035.89|0
1639747470000|2021-12-17 13:24:30|4036.24|4036.24|4036.24|4036.24|4036.24|4036.24|4036.24|4036.24|0
1639747490000|2021-12-17 13:24:50|4036.39|4036.39|4036.39|4036.39|4036.39|4036.39|4036.39|4036.39|0
1639747500000|2021-12-17 13:25:00|4036.5|4036.5|4036.6|4036.6|4036.6|4036.6|4036.5|4036.5|0
1639747510000|2021-12-17 13:25:10|4037.65|4037.65|4037.65|4037.65|4037.65|4037.65|4037.65|4037.65|0
1639747540000|2021-12-17 13:25:40|4036.98|4036.98|4036.63|4036.63|4037.65|4037.65|4036.63|4036.63|0
1639747560000|2021-12-17 13:26:00|4037.3|4037.3|4037.03|4037.03|4038.23|4038.23|4037.03|4037.03|0
1639747580000|2021-12-17 13:26:20|4037.18|4037.18|4037.18|4037.18|4037.18|4037.18|4037.18|4037.18|0
1639747600000|2021-12-17 13:26:40|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|4037.35|0
1639747620000|2021-12-17 13:27:00|4037.18|4037.18|4037|4037|4037.18|4037.18|4037|4037|0
1639747630000|2021-12-17 13:27:10|4036.83|4036.83|4036.83|4036.83|4036.83|4036.83|4036.83|4036.83|0
1639747650000|2021-12-17 13:27:30|4036.15|4036.15|4036.01|4036.01|4036.15|4036.15|4036.01|4036.01|0
1639747670000|2021-12-17 13:27:50|4035.33|4035.33|4035.33|4035.33|4035.33|4035.33|4035.33|4035.33|0
1639747680000|2021-12-17 13:28:00|4034.28|4034.28|4034.42|4034.42|4034.42|4034.42|4034.28|4034.28|0
1639747690000|2021-12-17 13:28:10|4033.75|4033.75|4033.75|4033.75|4033.75|4033.75|4033.75|4033.75|0
1639747710000|2021-12-17 13:28:30|4033.57|4033.57|4033.52|4033.52|4033.57|4033.57|4033.52|4033.52|0
1639747720000|2021-12-17 13:28:40|4033.7|4033.7|4034.55|4034.55|4034.55|4034.55|4033.7|4033.7|0
1639747740000|2021-12-17 13:29:00|4034.38|4034.38|4034.38|4034.38|4034.38|4034.38|4034.38|4034.38|0
1639747750000|2021-12-17 13:29:10|4034.91|4034.91|4035.08|4035.08|4035.08|4035.08|4034.91|4034.91|0
1639747770000|2021-12-17 13:29:30|4035.76|4035.76|4035.76|4035.76|4035.76|4035.76|4035.76|4035.76|0
1639747790000|2021-12-17 13:29:50|4035.08|4035.08|4034.56|4034.56|4035.08|4035.08|4034.56|4034.56|0
1639747800000|2021-12-17 13:30:00|4034.72|4034.72|4034.95|4034.95|4034.95|4034.95|4034.72|4034.72|0
1639747810000|2021-12-17 13:30:10|4034.79|4034.79|4034.79|4034.79|4034.79|4034.79|4034.79|4034.79|0
1639747830000|2021-12-17 13:30:30|4034.68|4034.68|4034.68|4034.68|4034.68|4034.68|4034.68|4034.68|0
1639747850000|2021-12-17 13:30:50|4034.38|4034.38|4034.38|4034.38|4034.38|4034.38|4034.38|4034.38|0
1639747870000|2021-12-17 13:31:10|4034.21|4034.21|4034.21|4034.21|4034.21|4034.21|4034.21|4034.21|0
1639747880000|2021-12-17 13:31:20|4034.03|4034.03|4033.86|4033.86|4034.03|4034.03|4033.86|4033.86|0
1639747890000|2021-12-17 13:31:30|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|0
1639747910000|2021-12-17 13:31:50|4033.06|4033.06|4032.94|4032.94|4033.06|4033.06|4032.94|4032.94|0
1639747920000|2021-12-17 13:32:00|4033.47|4033.47|4033.47|4033.47|4033.47|4033.47|4033.47|4033.47|0
1639747930000|2021-12-17 13:32:10|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|4034.15|0
1639747940000|2021-12-17 13:32:20|4034.29|4034.29|4034|4034|4034.29|4034.29|4034|4034|0
1639747960000|2021-12-17 13:32:40|4033.32|4033.32|4034|4034|4034|4034|4033.32|4033.32|0
1639747980000|2021-12-17 13:33:00|4034.35|4034.35|4033.67|4033.67|4034.35|4034.35|4033.67|4033.67|0
1639747990000|2021-12-17 13:33:10|4034.35|4034.35|4034.7|4034.7|4034.7|4034.7|4034.35|4034.35|0
1639748010000|2021-12-17 13:33:30|4034.02|4034.02|4034.02|4034.02|4034.02|4034.02|4034.02|4034.02|0
1639748040000|2021-12-17 13:34:00|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|4034.2|0
1639748050000|2021-12-17 13:34:10|4034.38|4034.38|4034.02|4034.02|4034.38|4034.38|4034.02|4034.02|0
1639748060000|2021-12-17 13:34:20|4034.7|4034.7|4034.35|4034.35|4034.7|4034.7|4034.35|4034.35|0
1639748070000|2021-12-17 13:34:30|4034.88|4034.88|4034.2|4034.2|4034.88|4034.88|4034.2|4034.2|0
1639748080000|2021-12-17 13:34:40|4034.15|4034.15|4033.39|4033.39|4034.15|4034.15|4033.39|4033.39|0
1639748090000|2021-12-17 13:34:50|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|4032.72|0
1639748100000|2021-12-17 13:35:00|4033.39|4033.39|4033.39|4033.39|4033.39|4033.39|4033.39|4033.39|0
1639748120000|2021-12-17 13:35:20|4034.27|4034.27|4034.45|4034.45|4034.45|4034.45|4034.27|4034.27|0
1639748130000|2021-12-17 13:35:30|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|0
1639748160000|2021-12-17 13:36:00|4034.95|4034.95|4034.95|4034.95|4034.95|4034.95|4034.95|4034.95|0
1639748170000|2021-12-17 13:36:10|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|4034.27|0
1639748200000|2021-12-17 13:36:40|4034.16|4034.16|4034.16|4034.16|4034.16|4034.16|4034.16|4034.16|0
1639748210000|2021-12-17 13:36:50|4033.49|4033.49|4033.49|4033.49|4033.49|4033.49|4033.49|4033.49|0
1639748220000|2021-12-17 13:37:00|4033.14|4033.14|4033.29|4033.29|4033.29|4033.29|4032.61|4032.61|0
1639748260000|2021-12-17 13:37:40|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|4033.17|0
1639748270000|2021-12-17 13:37:50|4033.33|4033.33|4033.33|4033.33|4033.33|4033.33|4033.33|4033.33|0
1639748280000|2021-12-17 13:38:00|4033.51|4033.51|4033.51|4033.51|4033.51|4033.51|4033.51|4033.51|0
1639748290000|2021-12-17 13:38:10|4033.33|4033.33|4033.33|4033.33|4033.33|4033.33|4033.33|4033.33|0
1639748330000|2021-12-17 13:38:50|4033.68|4033.68|4034.03|4034.03|4034.03|4034.03|4033.68|4033.68|0
1639748340000|2021-12-17 13:39:00|4034.71|4034.71|4034.89|4034.89|4034.89|4034.89|4034.71|4034.71|0
1639748360000|2021-12-17 13:39:20|4035.03|4035.03|4035.03|4035.03|4035.03|4035.03|4035.03|4035.03|0
1639748430000|2021-12-17 13:40:30|4034.36|4034.36|4035.03|4035.03|4035.03|4035.03|4034.36|4034.36|0
1639748450000|2021-12-17 13:40:50|4034.36|4034.36|4034.88|4034.88|4034.88|4034.88|4034.36|4034.36|0
1639748460000|2021-12-17 13:41:00|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|4035.09|0
1639748470000|2021-12-17 13:41:10|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|4035.94|0
1639748480000|2021-12-17 13:41:20|4036.12|4036.12|4036.12|4036.12|4036.12|4036.12|4036.12|4036.12|0
1639748500000|2021-12-17 13:41:40|4035.59|4035.59|4035.27|4035.27|4035.59|4035.59|4035.27|4035.27|0
1639748510000|2021-12-17 13:41:50|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|4035.45|0
1639748530000|2021-12-17 13:42:10|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|4035.1|0
1639748540000|2021-12-17 13:42:20|4035.39|4035.39|4036.21|4036.21|4036.21|4036.21|4035.39|4035.39|0
1639748580000|2021-12-17 13:43:00|4036.89|4036.89|4036.89|4036.89|4036.89|4036.89|4036.89|4036.89|0
1639748600000|2021-12-17 13:43:20|4036.01|4036.01|4035.84|4035.84|4036.01|4036.01|4035.84|4035.84|0
1639748610000|2021-12-17 13:43:30|4035.16|4035.16|4035.16|4035.16|4035.16|4035.16|4035.16|4035.16|0
1639748640000|2021-12-17 13:44:00|4034.63|4034.63|4034.63|4034.63|4034.63|4034.63|4034.63|4034.63|0
1639748650000|2021-12-17 13:44:10|4034.28|4034.28|4034.28|4034.28|4034.28|4034.28|4034.28|4034.28|0
1639748700000|2021-12-17 13:45:00|4033.93|4033.93|4034.11|4034.11|4034.11|4034.11|4033.93|4033.93|0
1639748740000|2021-12-17 13:45:40|4033.93|4033.93|4033.93|4033.93|4033.93|4033.93|4033.93|4033.93|0
1639748750000|2021-12-17 13:45:50|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|4033.58|0
1639748760000|2021-12-17 13:46:00|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|4033.23|0
1639748780000|2021-12-17 13:46:20|4033.35|4033.35|4033.35|4033.35|4033.35|4033.35|4033.35|4033.35|0
1639748830000|2021-12-17 13:47:10|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|4033.11|0
1639748840000|2021-12-17 13:47:20|4032.94|4032.94|4032.94|4032.94|4032.94|4032.94|4032.94|4032.94|0
1639748870000|2021-12-17 13:47:50|4032.26|4032.26|4032.26|4032.26|4032.26|4032.26|4032.26|4032.26|0
1639748890000|2021-12-17 13:48:10|4032.09|4032.09|4032.09|4032.09|4032.09|4032.09|4032.09|4032.09|0
1639748900000|2021-12-17 13:48:20|4031.73|4031.73|4031.73|4031.73|4031.73|4031.73|4031.73|4031.73|0
1639748910000|2021-12-17 13:48:30|4031.57|4031.57|4031.3|4031.3|4031.57|4031.57|4031.3|4031.3|0
1639748950000|2021-12-17 13:49:10|4030.63|4030.63|4030.63|4030.63|4030.63|4030.63|4030.63|4030.63|0
1639748990000|2021-12-17 13:49:50|4029.95|4029.95|4030.13|4030.13|4030.13|4030.13|4029.95|4029.95|0
1639749000000|2021-12-17 13:50:00|4029.98|4029.98|4030.16|4030.16|4030.16|4030.16|4029.98|4029.98|0
1639749010000|2021-12-17 13:50:10|4030.83|4030.83|4030.83|4030.83|4030.83|4030.83|4030.83|4030.83|0
1639749020000|2021-12-17 13:50:20|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|4030.16|0
1639749030000|2021-12-17 13:50:30|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|4029.99|0
1639749110000|2021-12-17 13:51:50|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|4030.17|0
1639749120000|2021-12-17 13:52:00|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|4029.47|0
1639749140000|2021-12-17 13:52:20|4030.14|4030.14|4030.14|4030.14|4030.14|4030.14|4030.14|4030.14|0
1639749150000|2021-12-17 13:52:30|4030.67|4030.67|4030.67|4030.67|4030.67|4030.67|4030.67|4030.67|0
1639749170000|2021-12-17 13:52:50|4030.83|4030.83|4030.83|4030.83|4030.83|4030.83|4030.83|4030.83|0
1639749180000|2021-12-17 13:53:00|4031|4031|4031|4031|4031|4031|4031|4031|0
1639749200000|2021-12-17 13:53:20|4031.17|4031.17|4030.29|4030.29|4031.17|4031.17|4030.29|4030.29|0
1639749210000|2021-12-17 13:53:30|4030.47|4030.47|4030.57|4030.57|4030.63|4030.63|4030.47|4030.47|0
1639749280000|2021-12-17 13:54:40|4030.05|4030.05|4030.57|4030.57|4030.57|4030.57|4030.05|4030.05|0
1639749290000|2021-12-17 13:54:50|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|4029.72|0
1639749320000|2021-12-17 13:55:20|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|4030.4|0
1639749340000|2021-12-17 13:55:40|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|0
1639749350000|2021-12-17 13:55:50|4031.1|4031.1|4031.11|4031.11|4031.11|4031.11|4030.94|4030.94|0
1639749360000|2021-12-17 13:56:00|4031.23|4031.23|4031.64|4031.64|4031.64|4031.64|4031.23|4031.23|0
1639749370000|2021-12-17 13:56:10|4031.76|4031.76|4031.76|4031.76|4031.76|4031.76|4031.76|4031.76|0
1639749380000|2021-12-17 13:56:20|4031.9|4031.9|4031.9|4031.9|4031.9|4031.9|4031.9|4031.9|0
1639749390000|2021-12-17 13:56:30|4031.03|4031.03|4031.03|4031.03|4031.03|4031.03|4031.03|4031.03|0
1639749420000|2021-12-17 13:57:00|4030.91|4030.91|4031.09|4031.09|4031.09|4031.09|4030.91|4030.91|0
1639749430000|2021-12-17 13:57:10|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|0
1639749440000|2021-12-17 13:57:20|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|0
1639749490000|2021-12-17 13:58:10|4031.97|4031.97|4032.11|4032.11|4032.11|4032.11|4031.97|4031.97|0
1639749500000|2021-12-17 13:58:20|4032.29|4032.29|4032.46|4032.46|4032.46|4032.46|4031.94|4031.94|0
1639749510000|2021-12-17 13:58:30|4032.29|4032.29|4032.29|4032.29|4032.29|4032.29|4032.29|4032.29|0
1639749550000|2021-12-17 13:59:10|4032.64|4032.64|4032.64|4032.64|4032.64|4032.64|4032.64|4032.64|0
1639749560000|2021-12-17 13:59:20|4032.29|4032.29|4032.11|4032.11|4032.29|4032.29|4032.11|4032.11|0
1639749570000|2021-12-17 13:59:30|4031.44|4031.44|4031.14|4031.14|4031.44|4031.44|4031.14|4031.14|0
1639749590000|2021-12-17 13:59:50|4031.32|4031.32|4031.49|4031.49|4031.49|4031.49|4031.32|4031.32|0
1639749600000|2021-12-17 14:00:00|4031.99|4031.99|4032.34|4032.34|4032.34|4032.34|4031.99|4031.99|0
1639749610000|2021-12-17 14:00:10|4031.64|4031.64|4031.41|4031.41|4031.64|4031.64|4031.41|4031.41|0
1639749630000|2021-12-17 14:00:30|4031.06|4031.06|4031.41|4031.41|4031.41|4031.41|4031.06|4031.06|0
1639749660000|2021-12-17 14:01:00|4031.26|4031.26|4031.11|4031.11|4031.26|4031.26|4031.11|4031.11|0
1639749670000|2021-12-17 14:01:10|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|0
1639749720000|2021-12-17 14:02:00|4030.73|4030.73|4030.73|4030.73|4030.73|4030.73|4030.73|4030.73|0
1639749740000|2021-12-17 14:02:20|4030.38|4030.38|4030.91|4030.91|4030.91|4030.91|4030.38|4030.38|0
1639749750000|2021-12-17 14:02:30|4030.73|4030.73|4030.62|4030.62|4030.73|4030.73|4030.62|4030.62|0
1639749760000|2021-12-17 14:02:40|4031.14|4031.14|4031.29|4031.29|4031.29|4031.29|4031.14|4031.14|0
1639749850000|2021-12-17 14:04:10|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|4030.76|0
1639749890000|2021-12-17 14:04:50|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|4031.11|0
1639749910000|2021-12-17 14:05:10|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|4031.29|0
1639749950000|2021-12-17 14:05:50|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|0
1639749960000|2021-12-17 14:06:00|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|4031.61|0
1639750010000|2021-12-17 14:06:50|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|4030.94|0
1639750050000|2021-12-17 14:07:30|4031.64|4031.64|4031.64|4031.64|4031.64|4031.64|4031.64|4031.64|0
1639750090000|2021-12-17 14:08:10|4031.46|4031.46|4031.64|4031.64|4031.64|4031.64|4030.94|4030.94|0
1639750120000|2021-12-17 14:08:40|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|4030.59|0
1639750140000|2021-12-17 14:09:00|4030.06|4030.06|4029.37|4029.37|4030.06|4030.06|4029.37|4029.37|0
1639750160000|2021-12-17 14:09:20|4029.53|4029.53|4029.37|4029.37|4029.53|4029.53|4029.37|4029.37|0
1639750170000|2021-12-17 14:09:30|4029.27|4029.27|4029.42|4029.42|4029.42|4029.42|4029.27|4029.27|0
1639750180000|2021-12-17 14:09:40|4028.75|4028.75|4028.07|4028.07|4028.75|4028.75|4028.07|4028.07|0
1639750190000|2021-12-17 14:09:50|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|0
1639750200000|2021-12-17 14:10:00|4027.5|4027.5|4026.8|4026.8|4027.5|4027.5|4026.8|4026.8|0
1639750210000|2021-12-17 14:10:10|4026.45|4026.45|4026.98|4026.98|4027.04|4027.04|4026.45|4026.45|0
1639750220000|2021-12-17 14:10:20|4027.15|4027.15|4026.47|4026.47|4027.15|4027.15|4026.47|4026.47|0
1639750240000|2021-12-17 14:10:40|4026.35|4026.35|4026.35|4026.35|4026.35|4026.35|4026.35|4026.35|0
1639750250000|2021-12-17 14:10:50|4026.19|4026.19|4026.19|4026.19|4026.19|4026.19|4026.07|4026.07|0
1639750260000|2021-12-17 14:11:00|4026.14|4026.14|4025.63|4025.63|4026.14|4026.14|4025.63|4025.63|0
1639750270000|2021-12-17 14:11:10|4025.74|4025.74|4025.74|4025.74|4025.74|4025.74|4025.74|4025.74|0
1639750320000|2021-12-17 14:12:00|4026.09|4026.09|4026.27|4026.27|4026.27|4026.27|4026.09|4026.09|0
1639750330000|2021-12-17 14:12:10|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|0
1639750350000|2021-12-17 14:12:30|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|4026.28|0
1639750360000|2021-12-17 14:12:40|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|0
1639750370000|2021-12-17 14:12:50|4027.13|4027.13|4026.9|4026.9|4027.13|4027.13|4026.9|4026.9|0
1639750430000|2021-12-17 14:13:50|4027.06|4027.06|4026.9|4026.9|4027.06|4027.06|4026.9|4026.9|0
1639750440000|2021-12-17 14:14:00|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|4027.25|0
1639750450000|2021-12-17 14:14:10|4027.41|4027.41|4027.76|4027.76|4027.76|4027.76|4027.41|4027.41|0
1639750470000|2021-12-17 14:14:30|4027.09|4027.09|4026.74|4026.74|4027.09|4027.09|4026.74|4026.74|0
1639750490000|2021-12-17 14:14:50|4026.91|4026.91|4026.91|4026.91|4026.91|4026.91|4026.91|4026.91|0
1639750500000|2021-12-17 14:15:00|4027.94|4027.94|4027.96|4027.96|4027.96|4027.96|4026.21|4026.21|0
1639750510000|2021-12-17 14:15:10|4027.61|4027.61|4026.91|4026.91|4027.61|4027.61|4026.21|4026.21|0
1639750520000|2021-12-17 14:15:20|4026.79|4026.79|4026.79|4026.79|4026.79|4026.79|4026.09|4026.09|0
1639750570000|2021-12-17 14:16:10|4026.97|4026.97|4026.44|4026.44|4026.97|4026.97|4026.44|4026.44|0
1639750580000|2021-12-17 14:16:20|4025.92|4025.92|4025.92|4025.92|4025.92|4025.92|4025.92|4025.92|0
1639750610000|2021-12-17 14:16:50|4025.24|4025.24|4025.92|4025.92|4025.92|4025.92|4025.24|4025.24|0
1639750630000|2021-12-17 14:17:10|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|0
1639750640000|2021-12-17 14:17:20|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|4026.62|0
1639750670000|2021-12-17 14:17:50|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|0
1639750680000|2021-12-17 14:18:00|4025.57|4025.57|4025.57|4025.57|4025.57|4025.57|4025.57|4025.57|0
1639750700000|2021-12-17 14:18:20|4025.74|4025.74|4025.74|4025.74|4025.74|4025.74|4025.74|4025.74|0
1639750760000|2021-12-17 14:19:20|4025.57|4025.57|4025.57|4025.57|4025.57|4025.57|4025.57|4025.57|0
1639750770000|2021-12-17 14:19:30|4026.24|4026.24|4026.24|4026.24|4026.24|4026.24|4026.24|4026.24|0
1639750780000|2021-12-17 14:19:40|4026.92|4026.92|4026.77|4026.77|4027.44|4027.44|4026.77|4026.77|0
1639750820000|2021-12-17 14:20:20|4027|4027|4027|4027|4027|4027|4027|4027|0
1639750840000|2021-12-17 14:20:40|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|4026.3|0
1639750860000|2021-12-17 14:21:00|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|4025.95|0
1639750880000|2021-12-17 14:21:20|4025.27|4025.27|4025.27|4025.27|4025.27|4025.27|4025.27|4025.27|0
1639750890000|2021-12-17 14:21:30|4025.13|4025.13|4025.13|4025.13|4025.13|4025.13|4025.13|4025.13|0
1639750940000|2021-12-17 14:22:20|4024.95|4024.95|4025.13|4025.13|4025.13|4025.13|4024.95|4024.95|0
1639750950000|2021-12-17 14:22:30|4025.18|4025.18|4025.18|4025.18|4025.18|4025.18|4025.18|4025.18|0
1639751030000|2021-12-17 14:23:50|4025.86|4025.86|4025.86|4025.86|4025.86|4025.86|4025.86|4025.86|0
1639751070000|2021-12-17 14:24:30|4025.51|4025.51|4024.83|4024.83|4025.51|4025.51|4024.83|4024.83|0
1639751080000|2021-12-17 14:24:40|4024.67|4024.67|4024.67|4024.67|4024.67|4024.67|4024.67|4024.67|0
1639751090000|2021-12-17 14:24:50|4024.61|4024.61|4024.61|4024.61|4024.61|4024.61|4024.61|4024.61|0
1639751130000|2021-12-17 14:25:30|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|4024.72|0
1639751140000|2021-12-17 14:25:40|4024.54|4024.54|4025.22|4025.22|4025.22|4025.22|4024.54|4024.54|0
1639751150000|2021-12-17 14:25:50|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|4025.51|0
1639751160000|2021-12-17 14:26:00|4025.67|4025.67|4025.82|4025.82|4025.82|4025.82|4025.67|4025.67|0
1639751190000|2021-12-17 14:26:30|4025.14|4025.14|4025.14|4025.14|4025.14|4025.14|4025.14|4025.14|0
1639751210000|2021-12-17 14:26:50|4025.82|4025.82|4025.44|4025.44|4025.82|4025.82|4025.29|4025.29|0
1639751220000|2021-12-17 14:27:00|4024.74|4024.74|4025.09|4025.09|4025.09|4025.09|4024.39|4024.39|0
1639751240000|2021-12-17 14:27:20|4024.73|4024.73|4024.97|4024.97|4024.97|4024.97|4024.73|4024.73|0
1639751250000|2021-12-17 14:27:30|4024.29|4024.29|4024.29|4024.29|4024.29|4024.29|4024.29|4024.29|0
1639751260000|2021-12-17 14:27:40|4023.42|4023.42|4023.94|4023.94|4023.94|4023.94|4023.07|4023.07|0
1639751270000|2021-12-17 14:27:50|4023.77|4023.77|4023.94|4023.94|4023.94|4023.94|4023.77|4023.77|0
1639751280000|2021-12-17 14:28:00|4024.29|4024.29|4024.12|4024.12|4024.29|4024.29|4024.12|4024.12|0
1639751310000|2021-12-17 14:28:30|4024.64|4024.64|4023.97|4023.97|4024.64|4024.64|4023.97|4023.97|0
1639751360000|2021-12-17 14:29:20|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|4023.44|0
1639751370000|2021-12-17 14:29:30|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|4024.14|0
1639751380000|2021-12-17 14:29:40|4024.29|4024.29|4025.99|4025.99|4025.99|4025.99|4024.29|4024.29|0
1639751390000|2021-12-17 14:29:50|4025.32|4025.32|4025.99|4025.99|4025.99|4025.99|4025.32|4025.32|0
1639751400000|2021-12-17 14:30:00|4026.17|4026.17|4025.16|4025.16|4026.54|4026.54|4025.16|4025.16|0
1639751410000|2021-12-17 14:30:10|4025.84|4025.84|4025.61|4025.61|4026.31|4026.31|4025.61|4025.61|0
1639751420000|2021-12-17 14:30:20|4025.96|4025.96|4026.13|4026.13|4026.13|4026.13|4025.96|4025.96|0
1639751430000|2021-12-17 14:30:30|4026.48|4026.48|4027.36|4027.36|4027.36|4027.36|4026.48|4026.48|0
1639751440000|2021-12-17 14:30:40|4027.71|4027.71|4026.48|4026.48|4027.71|4027.71|4026.48|4026.48|0
1639751460000|2021-12-17 14:31:00|4026.16|4026.16|4026.83|4026.83|4026.83|4026.83|4026.16|4026.16|0
1639751470000|2021-12-17 14:31:10|4027.01|4027.01|4026.31|4026.31|4027.01|4027.01|4025.78|4025.78|0
1639751490000|2021-12-17 14:31:30|4025.63|4025.63|4024.94|4024.94|4025.63|4025.63|4024.94|4024.94|0
1639751500000|2021-12-17 14:31:40|4024.42|4024.42|4023.78|4023.78|4024.42|4024.42|4023.78|4023.78|0
1639751510000|2021-12-17 14:31:50|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|0
1639751520000|2021-12-17 14:32:00|4024.12|4024.12|4023.45|4023.45|4024.12|4024.12|4023.45|4023.45|0
1639751560000|2021-12-17 14:32:40|4022.75|4022.75|4021.93|4021.93|4022.75|4022.75|4021.93|4021.93|0
1639751570000|2021-12-17 14:32:50|4021.25|4021.25|4021.6|4021.6|4021.6|4021.6|4021.25|4021.25|0
1639751580000|2021-12-17 14:33:00|4022.28|4022.28|4023.51|4023.51|4023.51|4023.51|4022.28|4022.28|0
1639751590000|2021-12-17 14:33:10|4022.63|4022.63|4023.03|4023.03|4023.33|4023.33|4022.63|4022.63|0
1639751600000|2021-12-17 14:33:20|4022.51|4022.51|4023.54|4023.54|4023.54|4023.54|4022.51|4022.51|0
1639751610000|2021-12-17 14:33:30|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|0
1639751620000|2021-12-17 14:33:40|4024.62|4024.62|4025.64|4025.64|4026.34|4026.34|4024.62|4024.62|0
1639751640000|2021-12-17 14:34:00|4024.94|4024.94|4024.94|4024.94|4024.94|4024.94|4024.94|4024.94|0
1639751650000|2021-12-17 14:34:10|4024.77|4024.77|4023.56|4023.56|4024.77|4024.77|4023.56|4023.56|0
1639751660000|2021-12-17 14:34:20|4023.39|4023.39|4023.27|4023.27|4023.74|4023.74|4023.27|4023.27|0
1639751670000|2021-12-17 14:34:30|4022.75|4022.75|4022.75|4022.75|4022.75|4022.75|4022.75|4022.75|0
1639751680000|2021-12-17 14:34:40|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|0
1639751690000|2021-12-17 14:34:50|4022.42|4022.42|4022.6|4022.6|4022.6|4022.6|4022.42|4022.42|0
1639751700000|2021-12-17 14:35:00|4022.77|4022.77|4022.07|4022.07|4022.77|4022.77|4021.89|4021.89|0
1639751710000|2021-12-17 14:35:10|4021.89|4021.89|4021.23|4021.23|4021.91|4021.91|4021.23|4021.23|0
1639751720000|2021-12-17 14:35:20|4020.56|4020.56|4020.03|4020.03|4020.56|4020.56|4020.03|4020.03|0
1639751730000|2021-12-17 14:35:30|4019.91|4019.91|4019.91|4019.91|4019.91|4019.91|4019.91|4019.91|0
1639751750000|2021-12-17 14:35:50|4020.59|4020.59|4019.89|4019.89|4020.59|4020.59|4019.89|4019.89|0
1639751760000|2021-12-17 14:36:00|4020.06|4020.06|4020.24|4020.24|4020.24|4020.24|4020.06|4020.06|0
1639751770000|2021-12-17 14:36:10|4019.56|4019.56|4020.24|4020.24|4020.24|4020.24|4019.39|4019.39|0
1639751780000|2021-12-17 14:36:20|4019.56|4019.56|4019.56|4019.56|4019.56|4019.56|4019.56|4019.56|0
1639751790000|2021-12-17 14:36:30|4019.21|4019.21|4019.09|4019.09|4019.21|4019.21|4019.09|4019.09|0
1639751800000|2021-12-17 14:36:40|4018.86|4018.86|4018.86|4018.86|4018.86|4018.86|4018.86|4018.86|0
1639751810000|2021-12-17 14:36:50|4018.33|4018.33|4018.04|4018.04|4018.33|4018.33|4017.98|4017.98|0
1639751820000|2021-12-17 14:37:00|4017.92|4017.92|4018.62|4018.62|4018.62|4018.62|4017.92|4017.92|0
1639751830000|2021-12-17 14:37:10|4018.74|4018.74|4018.06|4018.06|4018.74|4018.74|4017.54|4017.54|0
1639751840000|2021-12-17 14:37:20|4018.74|4018.74|4018.53|4018.53|4019.58|4019.58|4018.53|4018.53|0
1639751860000|2021-12-17 14:37:40|4018.88|4018.88|4017.92|4017.92|4018.88|4018.88|4017.92|4017.92|0
1639751870000|2021-12-17 14:37:50|4017.57|4017.57|4018.1|4018.1|4018.1|4018.1|4017.57|4017.57|0
1639751880000|2021-12-17 14:38:00|4018.97|4018.97|4019.13|4019.13|4019.13|4019.13|4018.97|4018.97|0
1639751920000|2021-12-17 14:38:40|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|0
1639751950000|2021-12-17 14:39:10|4019.42|4019.42|4019.42|4019.42|4019.42|4019.42|4019.42|4019.42|0
1639751970000|2021-12-17 14:39:30|4019.77|4019.77|4019.42|4019.42|4019.77|4019.77|4019.42|4019.42|0
1639751980000|2021-12-17 14:39:40|4019.6|4019.6|4019.57|4019.57|4020.27|4020.27|4019.57|4019.57|0
1639752000000|2021-12-17 14:40:00|4019.4|4019.4|4018.72|4018.72|4019.4|4019.4|4018.72|4018.72|0
1639752010000|2021-12-17 14:40:10|4018.37|4018.37|4019.4|4019.4|4019.4|4019.4|4018.37|4018.37|0
1639752020000|2021-12-17 14:40:20|4018.72|4018.72|4019.4|4019.4|4019.4|4019.4|4018.72|4018.72|0
1639752030000|2021-12-17 14:40:30|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|4019.04|0
1639752040000|2021-12-17 14:40:40|4019.4|4019.4|4019.4|4019.4|4019.4|4019.4|4019.4|4019.4|0
1639752050000|2021-12-17 14:40:50|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|4018.72|0
1639752060000|2021-12-17 14:41:00|4019.35|4019.35|4021.39|4021.39|4021.57|4021.57|4019.35|4019.35|0
1639752070000|2021-12-17 14:41:10|4021.22|4021.22|4020.37|4020.37|4021.22|4021.22|4020.37|4020.37|0
1639752080000|2021-12-17 14:41:20|4019.69|4019.69|4019.16|4019.16|4019.69|4019.69|4019.16|4019.16|0
1639752090000|2021-12-17 14:41:30|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|4019.69|0
1639752100000|2021-12-17 14:41:40|4019.81|4019.81|4019.28|4019.28|4019.81|4019.81|4019.28|4019.28|0
1639752110000|2021-12-17 14:41:50|4018.25|4018.25|4018.25|4018.25|4018.25|4018.25|4018.25|4018.25|0
1639752120000|2021-12-17 14:42:00|4018.93|4018.93|4018.93|4018.93|4018.93|4018.93|4018.93|4018.93|0
1639752130000|2021-12-17 14:42:10|4018.4|4018.4|4018.4|4018.4|4018.4|4018.4|4018.4|4018.4|0
1639752140000|2021-12-17 14:42:20|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|0
1639752150000|2021-12-17 14:42:30|4016.85|4016.85|4017.38|4017.38|4017.38|4017.38|4016.85|4016.85|0
1639752160000|2021-12-17 14:42:40|4018.73|4018.73|4018.73|4018.73|4018.73|4018.73|4018.73|4018.73|0
1639752170000|2021-12-17 14:42:50|4019.61|4019.61|4019.61|4019.61|4019.61|4019.61|4019.61|4019.61|0
1639752180000|2021-12-17 14:43:00|4018.9|4018.9|4018.9|4018.9|4018.9|4018.9|4018.9|4018.9|0
1639752210000|2021-12-17 14:43:30|4018.73|4018.73|4018.73|4018.73|4018.73|4018.73|4018.73|4018.73|0
1639752230000|2021-12-17 14:43:50|4018.44|4018.44|4017.38|4017.38|4018.44|4018.44|4017.38|4017.38|0
1639752250000|2021-12-17 14:44:10|4016.68|4016.68|4016.68|4016.68|4016.68|4016.68|4016.51|4016.51|0
1639752260000|2021-12-17 14:44:20|4016.86|4016.86|4016.86|4016.86|4016.86|4016.86|4016.86|4016.86|0
1639752270000|2021-12-17 14:44:30|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|4016.51|0
1639752300000|2021-12-17 14:45:00|4016.35|4016.35|4015.82|4015.82|4016.35|4016.35|4015.82|4015.82|0
1639752310000|2021-12-17 14:45:10|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|4014.95|0
1639752320000|2021-12-17 14:45:20|4015.65|4015.65|4015.82|4015.82|4015.82|4015.82|4015.65|4015.65|0
1639752330000|2021-12-17 14:45:30|4015.68|4015.68|4015.85|4015.85|4015.85|4015.85|4015.68|4015.68|0
1639752340000|2021-12-17 14:45:40|4016.2|4016.2|4016.2|4016.2|4016.2|4016.2|4016.2|4016.2|0
1639752350000|2021-12-17 14:45:50|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|4016.03|0
1639752370000|2021-12-17 14:46:10|4016.2|4016.2|4016.38|4016.38|4016.38|4016.38|4016.2|4016.2|0
1639752420000|2021-12-17 14:47:00|4016.55|4016.55|4016.55|4016.55|4016.55|4016.55|4016.55|4016.55|0
1639752430000|2021-12-17 14:47:10|4016.2|4016.2|4016.2|4016.2|4016.2|4016.2|4016.2|4016.2|0
1639752440000|2021-12-17 14:47:20|4015.99|4015.99|4015.99|4015.99|4015.99|4015.99|4015.99|4015.99|0
1639752450000|2021-12-17 14:47:30|4016.52|4016.52|4016.64|4016.64|4016.64|4016.64|4016.52|4016.52|0
1639752460000|2021-12-17 14:47:40|4016.46|4016.46|4016.7|4016.7|4016.7|4016.7|4016.46|4016.46|0
1639752470000|2021-12-17 14:47:50|4017.22|4017.22|4017.4|4017.4|4017.4|4017.4|4017.22|4017.22|0
1639752480000|2021-12-17 14:48:00|4017.22|4017.22|4017.05|4017.05|4017.4|4017.4|4017.05|4017.05|0
1639752490000|2021-12-17 14:48:10|4017.75|4017.75|4017.22|4017.22|4017.75|4017.75|4017.22|4017.22|0
1639752500000|2021-12-17 14:48:20|4016.87|4016.87|4016.87|4016.87|4016.87|4016.87|4016.75|4016.75|0
1639752510000|2021-12-17 14:48:30|4016.34|4016.34|4016.34|4016.34|4016.34|4016.34|4016.34|4016.34|0
1639752530000|2021-12-17 14:48:50|4015.67|4015.67|4015.84|4015.84|4015.84|4015.84|4015.67|4015.67|0
1639752550000|2021-12-17 14:49:10|4015.9|4015.9|4015.9|4015.9|4015.9|4015.9|4015.9|4015.9|0
1639752560000|2021-12-17 14:49:20|4016.25|4016.25|4016.25|4016.25|4016.25|4016.25|4016.25|4016.25|0
1639752570000|2021-12-17 14:49:30|4016.92|4016.92|4016.25|4016.25|4016.92|4016.92|4016.25|4016.25|0
1639752580000|2021-12-17 14:49:40|4016.35|4016.35|4016.7|4016.7|4016.7|4016.7|4016.35|4016.35|0
1639752590000|2021-12-17 14:49:50|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|0
1639752600000|2021-12-17 14:50:00|4017.91|4017.91|4018.26|4018.26|4018.26|4018.26|4017.55|4017.55|0
1639752610000|2021-12-17 14:50:10|4018.93|4018.93|4018.81|4018.81|4018.93|4018.93|4018.08|4018.08|0
1639752620000|2021-12-17 14:50:20|4018.29|4018.29|4018.29|4018.29|4018.29|4018.29|4017.93|4017.93|0
1639752630000|2021-12-17 14:50:30|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|4018.81|0
1639752640000|2021-12-17 14:50:40|4018.11|4018.11|4017.32|4017.32|4018.11|4018.11|4017.32|4017.32|0
1639752650000|2021-12-17 14:50:50|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|4017.61|0
1639752660000|2021-12-17 14:51:00|4017.96|4017.96|4017.78|4017.78|4017.96|4017.96|4017.78|4017.78|0
1639752700000|2021-12-17 14:51:40|4018.66|4018.66|4018.84|4018.84|4018.84|4018.84|4018.66|4018.66|0
1639752710000|2021-12-17 14:51:50|4019.19|4019.19|4018.84|4018.84|4019.19|4019.19|4018.84|4018.84|0
1639752720000|2021-12-17 14:52:00|4018.72|4018.72|4019.24|4019.24|4019.24|4019.24|4018.72|4018.72|0
1639752740000|2021-12-17 14:52:20|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|4018.89|0
1639752750000|2021-12-17 14:52:30|4019.92|4019.92|4021.06|4021.06|4021.06|4021.06|4019.92|4019.92|0
1639752760000|2021-12-17 14:52:40|4021.41|4021.41|4021.76|4021.76|4021.76|4021.76|4021.41|4021.41|0
1639752780000|2021-12-17 14:53:00|4020.71|4020.71|4021.59|4021.59|4021.59|4021.59|4020.71|4020.71|0
1639752790000|2021-12-17 14:53:10|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|4021.41|0
1639752800000|2021-12-17 14:53:20|4021.59|4021.59|4021.59|4021.59|4021.59|4021.59|4021.59|4021.59|0
1639752830000|2021-12-17 14:53:50|4020.89|4020.89|4020.71|4020.71|4020.89|4020.89|4020.71|4020.71|0
1639752840000|2021-12-17 14:54:00|4021.15|4021.15|4020.99|4020.99|4021.15|4021.15|4020.99|4020.99|0
1639752850000|2021-12-17 14:54:10|4020.64|4020.64|4020.11|4020.11|4020.64|4020.64|4020.11|4020.11|0
1639752860000|2021-12-17 14:54:20|4019.44|4019.44|4019.61|4019.61|4019.61|4019.61|4019.44|4019.44|0
1639752870000|2021-12-17 14:54:30|4019.09|4019.09|4018.91|4018.91|4019.09|4019.09|4018.91|4018.91|0
1639752880000|2021-12-17 14:54:40|4018.56|4018.56|4018.56|4018.56|4018.56|4018.56|4018.39|4018.39|0
1639752890000|2021-12-17 14:54:50|4018.71|4018.71|4018.18|4018.18|4018.71|4018.71|4018.18|4018.18|0
1639752900000|2021-12-17 14:55:00|4017.83|4017.83|4017.66|4017.66|4017.83|4017.83|4017.66|4017.66|0
1639752910000|2021-12-17 14:55:10|4017.48|4017.48|4018.18|4018.18|4018.18|4018.18|4017.48|4017.48|0
1639752920000|2021-12-17 14:55:20|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|4017.51|0
1639752950000|2021-12-17 14:55:50|4018.03|4018.03|4018.03|4018.03|4018.03|4018.03|4018.03|4018.03|0
1639752960000|2021-12-17 14:56:00|4018.21|4018.21|4019.08|4019.08|4019.08|4019.08|4018.21|4018.21|0
1639752990000|2021-12-17 14:56:30|4019.44|4019.44|4019.44|4019.44|4019.44|4019.44|4019.44|4019.44|0
1639753000000|2021-12-17 14:56:40|4019.61|4019.61|4019.26|4019.26|4019.61|4019.61|4019.26|4019.26|0
1639753040000|2021-12-17 14:57:20|4019.61|4019.61|4019.61|4019.61|4019.61|4019.61|4019.61|4019.61|0
1639753060000|2021-12-17 14:57:40|4019.85|4019.85|4020.26|4020.26|4020.26|4020.26|4019.85|4019.85|0
1639753070000|2021-12-17 14:57:50|4020.43|4020.43|4020.43|4020.43|4020.43|4020.43|4020.43|4020.43|0
1639753080000|2021-12-17 14:58:00|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|0
1639753100000|2021-12-17 14:58:20|4020.83|4020.83|4020.83|4020.83|4020.83|4020.83|4020.83|4020.83|0
1639753110000|2021-12-17 14:58:30|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|4020.16|0
1639753120000|2021-12-17 14:58:40|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|0
1639753130000|2021-12-17 14:58:50|4019.87|4019.87|4019.16|4019.16|4019.87|4019.87|4019.16|4019.16|0
1639753150000|2021-12-17 14:59:10|4019.52|4019.52|4019.52|4019.52|4019.52|4019.52|4019.52|4019.52|0
1639753160000|2021-12-17 14:59:20|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|4019.87|0
1639753180000|2021-12-17 14:59:40|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|4020.04|0
1639753220000|2021-12-17 15:00:20|4019.87|4019.87|4020.04|4020.04|4020.04|4020.04|4019.87|4019.87|0
1639753230000|2021-12-17 15:00:30|4020.72|4020.72|4020.72|4020.72|4020.72|4020.72|4020.72|4020.72|0
1639753240000|2021-12-17 15:00:40|4021.07|4021.07|4022.12|4022.12|4022.12|4022.12|4021.07|4021.07|0
1639753250000|2021-12-17 15:00:50|4021.44|4021.44|4021.97|4021.97|4021.97|4021.97|4021.44|4021.44|0
1639753260000|2021-12-17 15:01:00|4022.5|4022.5|4023.44|4023.44|4023.44|4023.44|4022.5|4022.5|0
1639753270000|2021-12-17 15:01:10|4023.33|4023.33|4023.58|4023.58|4023.58|4023.58|4023.22|4023.22|0
1639753280000|2021-12-17 15:01:20|4022.9|4022.9|4021.67|4021.67|4022.9|4022.9|4021.67|4021.67|0
1639753290000|2021-12-17 15:01:30|4021.5|4021.5|4021.5|4021.5|4021.5|4021.5|4021.5|4021.5|0
1639753320000|2021-12-17 15:02:00|4022.37|4022.37|4023.4|4023.4|4023.4|4023.4|4022.2|4022.2|0
1639753330000|2021-12-17 15:02:10|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|4023.93|0
1639753350000|2021-12-17 15:02:30|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|0
1639753360000|2021-12-17 15:02:40|4022.9|4022.9|4023.75|4023.75|4023.75|4023.75|4022.9|4022.9|0
1639753380000|2021-12-17 15:03:00|4024.1|4024.1|4023.92|4023.92|4024.45|4024.45|4023.75|4023.75|0
1639753390000|2021-12-17 15:03:10|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|0
1639753400000|2021-12-17 15:03:20|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|4024.27|0
1639753410000|2021-12-17 15:03:30|4024.63|4024.63|4024.8|4024.8|4024.8|4024.8|4024.63|4024.63|0
1639753420000|2021-12-17 15:03:40|4025.65|4025.65|4025.94|4025.94|4025.94|4025.94|4025.65|4025.65|0
1639753430000|2021-12-17 15:03:50|4025.27|4025.27|4025.62|4025.62|4025.79|4025.79|4025.27|4025.27|0
1639753450000|2021-12-17 15:04:10|4025.77|4025.77|4025.59|4025.59|4025.77|4025.77|4025.59|4025.59|0
1639753460000|2021-12-17 15:04:20|4026.12|4026.12|4026.12|4026.12|4026.12|4026.12|4026.12|4026.12|0
1639753470000|2021-12-17 15:04:30|4025.94|4025.94|4026.64|4026.64|4026.64|4026.64|4025.94|4025.94|0
1639753480000|2021-12-17 15:04:40|4026.48|4026.48|4026.66|4026.66|4026.66|4026.66|4026.3|4026.3|0
1639753500000|2021-12-17 15:05:00|4027.01|4027.01|4027.22|4027.22|4027.22|4027.22|4027.01|4027.01|0
1639753520000|2021-12-17 15:05:20|4026.69|4026.69|4026.93|4026.93|4026.93|4026.93|4026.69|4026.69|0
1639753530000|2021-12-17 15:05:30|4027.16|4027.16|4026.69|4026.69|4027.16|4027.16|4026.69|4026.69|0
1639753540000|2021-12-17 15:05:40|4027.22|4027.22|4027.74|4027.74|4027.74|4027.74|4027.22|4027.22|0
1639753560000|2021-12-17 15:06:00|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|0
1639753570000|2021-12-17 15:06:10|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|4027.74|0
1639753580000|2021-12-17 15:06:20|4027.91|4027.91|4027.38|4027.38|4027.91|4027.91|4027.38|4027.38|0
1639753610000|2021-12-17 15:06:50|4026.86|4026.86|4026.88|4026.88|4027|4027|4026.86|4026.86|0
1639753620000|2021-12-17 15:07:00|4027.05|4027.05|4027.57|4027.57|4027.57|4027.57|4027.05|4027.05|0
1639753630000|2021-12-17 15:07:10|4028.25|4028.25|4028.51|4028.51|4028.51|4028.51|4028.25|4028.25|0
1639753640000|2021-12-17 15:07:20|4027.84|4027.84|4028.19|4028.19|4028.19|4028.19|4027.84|4027.84|0
1639753680000|2021-12-17 15:08:00|4028.36|4028.36|4027.84|4027.84|4028.36|4028.36|4027.84|4027.84|0
1639753690000|2021-12-17 15:08:10|4027.63|4027.63|4027.75|4027.75|4027.75|4027.75|4027.57|4027.57|0
1639753700000|2021-12-17 15:08:20|4027.07|4027.07|4027.2|4027.2|4027.2|4027.2|4027.02|4027.02|0
1639753720000|2021-12-17 15:08:40|4027.37|4027.37|4028.22|4028.22|4028.57|4028.57|4027.37|4027.37|0
1639753730000|2021-12-17 15:08:50|4028.01|4028.01|4027.84|4027.84|4028.01|4028.01|4027.84|4027.84|0
1639753740000|2021-12-17 15:09:00|4027.66|4027.66|4026.9|4026.9|4027.66|4027.66|4026.9|4026.9|0
1639753750000|2021-12-17 15:09:10|4026.2|4026.2|4025.63|4025.63|4026.2|4026.2|4025.52|4025.52|0
1639753780000|2021-12-17 15:09:40|4025.8|4025.8|4025.63|4025.63|4025.8|4025.8|4025.63|4025.63|0
1639753790000|2021-12-17 15:09:50|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|4025.58|0
1639753800000|2021-12-17 15:10:00|4025.4|4025.4|4025.4|4025.4|4025.4|4025.4|4025.4|4025.4|0
1639753810000|2021-12-17 15:10:10|4025.24|4025.24|4025.24|4025.24|4025.24|4025.24|4025.24|4025.24|0
1639753820000|2021-12-17 15:10:20|4025.35|4025.35|4025.88|4025.88|4025.88|4025.88|4025.35|4025.35|0
1639753870000|2021-12-17 15:11:10|4025.2|4025.2|4024.33|4024.33|4025.2|4025.2|4024.33|4024.33|0
1639753880000|2021-12-17 15:11:20|4024.68|4024.68|4025.2|4025.2|4025.2|4025.2|4024.68|4024.68|0
1639753890000|2021-12-17 15:11:30|4025.38|4025.38|4026.23|4026.23|4026.23|4026.23|4025.38|4025.38|0
1639753920000|2021-12-17 15:12:00|4024.88|4024.88|4024.88|4024.88|4024.88|4024.88|4024.88|4024.88|0
1639753940000|2021-12-17 15:12:20|4025.56|4025.56|4024.68|4024.68|4025.56|4025.56|4024.68|4024.68|0
1639753950000|2021-12-17 15:12:30|4024.85|4024.85|4024.59|4024.59|4024.85|4024.85|4024.59|4024.59|0
1639753970000|2021-12-17 15:12:50|4023.92|4023.92|4023.21|4023.21|4023.92|4023.92|4023.21|4023.21|0
1639753980000|2021-12-17 15:13:00|4023.92|4023.92|4023.92|4023.92|4023.92|4023.92|4023.92|4023.92|0
1639753990000|2021-12-17 15:13:10|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|0
1639754000000|2021-12-17 15:13:20|4023.04|4023.04|4022.93|4022.93|4023.04|4023.04|4022.93|4022.93|0
1639754010000|2021-12-17 15:13:30|4023.61|4023.61|4023.61|4023.61|4023.61|4023.61|4023.61|4023.61|0
1639754020000|2021-12-17 15:13:40|4023.43|4023.43|4023.61|4023.61|4023.61|4023.61|4023.43|4023.43|0
1639754070000|2021-12-17 15:14:30|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|0
1639754090000|2021-12-17 15:14:50|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|4023.08|0
1639754100000|2021-12-17 15:15:00|4022.41|4022.41|4022.23|4022.23|4022.41|4022.41|4022.06|4022.06|0
1639754120000|2021-12-17 15:15:20|4021.56|4021.56|4021.56|4021.56|4021.56|4021.56|4021.56|4021.56|0
1639754150000|2021-12-17 15:15:50|4021.38|4021.38|4021.38|4021.38|4021.38|4021.38|4021.38|4021.38|0
1639754170000|2021-12-17 15:16:10|4021.03|4021.03|4020.85|4020.85|4021.03|4021.03|4020.85|4020.85|0
1639754180000|2021-12-17 15:16:20|4020.71|4020.71|4020.56|4020.56|4020.71|4020.71|4020.56|4020.56|0
1639754210000|2021-12-17 15:16:50|4019.88|4019.88|4019.71|4019.71|4019.88|4019.88|4019.71|4019.71|0
1639754220000|2021-12-17 15:17:00|4019.53|4019.53|4019.88|4019.88|4020.56|4020.56|4019.53|4019.53|0
1639754230000|2021-12-17 15:17:10|4020.23|4020.23|4020.23|4020.23|4020.91|4020.91|4020.23|4020.23|0
1639754240000|2021-12-17 15:17:20|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|0
1639754250000|2021-12-17 15:17:30|4020.94|4020.94|4021.26|4021.26|4021.26|4021.26|4020.59|4020.59|0
1639754260000|2021-12-17 15:17:40|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|4021.79|0
1639754270000|2021-12-17 15:17:50|4021.64|4021.64|4021.34|4021.34|4021.64|4021.64|4021.34|4021.34|0
1639754280000|2021-12-17 15:18:00|4021.49|4021.49|4020.84|4020.84|4021.67|4021.67|4020.84|4020.84|0
1639754290000|2021-12-17 15:18:10|4020.49|4020.49|4020.49|4020.49|4020.49|4020.49|4020.37|4020.37|0
1639754300000|2021-12-17 15:18:20|4020.14|4020.14|4020.29|4020.29|4020.29|4020.29|4020.14|4020.14|0
1639754320000|2021-12-17 15:18:40|4020.96|4020.96|4020.44|4020.44|4020.96|4020.96|4020.44|4020.44|0
1639754340000|2021-12-17 15:19:00|4020.59|4020.59|4019.91|4019.91|4020.59|4020.59|4019.91|4019.91|0
1639754360000|2021-12-17 15:19:20|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|4020.61|0
1639754370000|2021-12-17 15:19:30|4020.44|4020.44|4020.61|4020.61|4020.61|4020.61|4020.44|4020.44|0
1639754390000|2021-12-17 15:19:50|4020.96|4020.96|4021.14|4021.14|4021.14|4021.14|4020.96|4020.96|0
1639754410000|2021-12-17 15:20:10|4020.96|4020.96|4020.79|4020.79|4020.96|4020.96|4020.79|4020.79|0
1639754420000|2021-12-17 15:20:20|4020.9|4020.9|4020.55|4020.55|4020.9|4020.9|4020.55|4020.55|0
1639754430000|2021-12-17 15:20:30|4020.66|4020.66|4020.66|4020.66|4020.66|4020.66|4020.66|4020.66|0
1639754440000|2021-12-17 15:20:40|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|4020.78|0
1639754510000|2021-12-17 15:21:50|4020.83|4020.83|4019.95|4019.95|4020.83|4020.83|4019.95|4019.95|0
1639754530000|2021-12-17 15:22:10|4019.43|4019.43|4019.37|4019.37|4019.43|4019.43|4019.37|4019.37|0
1639754540000|2021-12-17 15:22:20|4019.32|4019.32|4018.62|4018.62|4019.32|4019.32|4018.62|4018.62|0
1639754550000|2021-12-17 15:22:30|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|4018.51|0
1639754560000|2021-12-17 15:22:40|4018.66|4018.66|4018.66|4018.66|4018.66|4018.66|4018.66|4018.66|0
1639754570000|2021-12-17 15:22:50|4017.61|4017.61|4016.93|4016.93|4017.61|4017.61|4016.93|4016.93|0
1639754580000|2021-12-17 15:23:00|4016.82|4016.82|4017.84|4017.84|4017.84|4017.84|4016.82|4016.82|0
1639754590000|2021-12-17 15:23:10|4018.02|4018.02|4017.32|4017.32|4018.02|4018.02|4017.32|4017.32|0
1639754600000|2021-12-17 15:23:20|4016.64|4016.64|4016.35|4016.35|4016.64|4016.64|4016.35|4016.35|0
1639754610000|2021-12-17 15:23:30|4016.17|4016.17|4016.35|4016.35|4016.35|4016.35|4016.17|4016.17|0
1639754620000|2021-12-17 15:23:40|4015.82|4015.82|4015.82|4015.82|4015.82|4015.82|4015.82|4015.82|0
1639754630000|2021-12-17 15:23:50|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|0
1639754640000|2021-12-17 15:24:00|4015.35|4015.35|4014.33|4014.33|4015.35|4015.35|4014.33|4014.33|0
1639754660000|2021-12-17 15:24:20|4013.65|4013.65|4013.65|4013.65|4013.65|4013.65|4013.65|4013.65|0
1639754680000|2021-12-17 15:24:40|4013.83|4013.83|4015.08|4015.08|4015.08|4015.08|4013.83|4013.83|0
1639754690000|2021-12-17 15:24:50|4014.41|4014.41|4014.41|4014.41|4014.41|4014.41|4014.41|4014.41|0
1639754700000|2021-12-17 15:25:00|4015.08|4015.08|4015.08|4015.08|4015.08|4015.08|4015.08|4015.08|0
1639754710000|2021-12-17 15:25:10|4014.41|4014.41|4014.06|4014.06|4014.41|4014.41|4013.35|4013.35|0
1639754760000|2021-12-17 15:26:00|4013.38|4013.38|4013.88|4013.88|4013.88|4013.88|4013.2|4013.2|0
1639754780000|2021-12-17 15:26:20|4014.06|4014.06|4015.08|4015.08|4015.08|4015.08|4014.06|4014.06|0
1639754790000|2021-12-17 15:26:30|4015.19|4015.19|4014.51|4014.51|4015.19|4015.19|4014.51|4014.51|0
1639754810000|2021-12-17 15:26:50|4014.34|4014.34|4014.19|4014.19|4014.34|4014.34|4014.19|4014.19|0
1639754820000|2021-12-17 15:27:00|4013.51|4013.51|4014.04|4014.04|4014.04|4014.04|4013.51|4013.51|0
1639754840000|2021-12-17 15:27:20|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|4013.88|0
1639754850000|2021-12-17 15:27:30|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|4013.74|0
1639754860000|2021-12-17 15:27:40|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|0
1639754870000|2021-12-17 15:27:50|4013.03|4013.03|4014.09|4014.09|4014.09|4014.09|4013.03|4013.03|0
1639754890000|2021-12-17 15:28:10|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|4013.56|0
1639754900000|2021-12-17 15:28:20|4013.91|4013.91|4013.76|4013.76|4013.91|4013.91|4013.76|4013.76|0
1639754910000|2021-12-17 15:28:30|4013.47|4013.47|4013.47|4013.47|4013.47|4013.47|4013.47|4013.47|0
1639754920000|2021-12-17 15:28:40|4013.65|4013.65|4015.12|4015.12|4015.12|4015.12|4013.65|4013.65|0
1639754930000|2021-12-17 15:28:50|4015.33|4015.33|4015.33|4015.33|4015.33|4015.33|4015.33|4015.33|0
1639754940000|2021-12-17 15:29:00|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|4014.65|0
1639754950000|2021-12-17 15:29:10|4014.83|4014.83|4015.35|4015.35|4015.35|4015.35|4014.65|4014.65|0
1639754960000|2021-12-17 15:29:20|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|4015.47|0
1639754990000|2021-12-17 15:29:50|4016.17|4016.17|4017.02|4017.02|4017.02|4017.02|4016.17|4016.17|0
1639755000000|2021-12-17 15:30:00|4016.67|4016.67|4016.67|4016.67|4017.02|4017.02|4016.67|4016.67|0
1639755010000|2021-12-17 15:30:10|4017.55|4017.55|4017.2|4017.2|4017.55|4017.55|4017.2|4017.2|0
1639755020000|2021-12-17 15:30:20|4017.02|4017.02|4016.85|4016.85|4017.02|4017.02|4016.85|4016.85|0
1639755030000|2021-12-17 15:30:30|4016.17|4016.17|4016.17|4016.17|4016.17|4016.17|4016.17|4016.17|0
1639755050000|2021-12-17 15:30:50|4016.85|4016.85|4016.5|4016.5|4016.85|4016.85|4016.5|4016.5|0
1639755080000|2021-12-17 15:31:20|4016.32|4016.32|4016.32|4016.32|4016.32|4016.32|4016.32|4016.32|0
1639755090000|2021-12-17 15:31:30|4016.67|4016.67|4016.79|4016.79|4016.79|4016.79|4016.67|4016.67|0
1639755110000|2021-12-17 15:31:50|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|4017.14|0
1639755120000|2021-12-17 15:32:00|4016.97|4016.97|4016.97|4016.97|4016.97|4016.97|4016.97|4016.97|0
1639755130000|2021-12-17 15:32:10|4017.49|4017.49|4017.49|4017.49|4017.49|4017.49|4017.49|4017.49|0
1639755150000|2021-12-17 15:32:30|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|4018.02|0
1639755170000|2021-12-17 15:32:50|4018.19|4018.19|4018.72|4018.72|4018.72|4018.72|4018.19|4018.19|0
1639755180000|2021-12-17 15:33:00|4018.84|4018.84|4019|4019|4019|4019|4018.84|4018.84|0
1639755190000|2021-12-17 15:33:10|4018.88|4018.88|4020.23|4020.23|4020.23|4020.23|4018.88|4018.88|0
1639755200000|2021-12-17 15:33:20|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|4020.41|0
1639755210000|2021-12-17 15:33:30|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|4021.08|0
1639755220000|2021-12-17 15:33:40|4021.61|4021.61|4021.87|4021.87|4021.87|4021.87|4021.61|4021.61|0
1639755230000|2021-12-17 15:33:50|4022.55|4022.55|4022.9|4022.9|4023.08|4023.08|4022.37|4022.37|0
1639755240000|2021-12-17 15:34:00|4023.58|4023.58|4022.87|4022.87|4023.58|4023.58|4022.87|4022.87|0
1639755250000|2021-12-17 15:34:10|4022.99|4022.99|4023.69|4023.69|4023.69|4023.69|4022.99|4022.99|0
1639755260000|2021-12-17 15:34:20|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|4023.87|0
1639755300000|2021-12-17 15:35:00|4024.92|4024.92|4025.77|4025.77|4025.77|4025.77|4024.57|4024.57|0
1639755310000|2021-12-17 15:35:10|4026.45|4026.45|4026.97|4026.97|4026.97|4026.97|4026.45|4026.45|0
1639755320000|2021-12-17 15:35:20|4027.65|4027.65|4027.38|4027.38|4027.65|4027.65|4026.97|4026.97|0
1639755330000|2021-12-17 15:35:30|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|4026.68|0
1639755340000|2021-12-17 15:35:40|4025.98|4025.98|4026.15|4026.15|4026.15|4026.15|4025.98|4025.98|0
1639755360000|2021-12-17 15:36:00|4026.51|4026.51|4027.03|4027.03|4027.03|4027.03|4026.51|4026.51|0
1639755370000|2021-12-17 15:36:10|4027.71|4027.71|4028.38|4028.38|4028.38|4028.38|4027.71|4027.71|0
1639755380000|2021-12-17 15:36:20|4028.55|4028.55|4028.65|4028.65|4028.65|4028.65|4028.38|4028.38|0
1639755390000|2021-12-17 15:36:30|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|4028.81|0
1639755400000|2021-12-17 15:36:40|4028.98|4028.98|4028.81|4028.81|4028.98|4028.98|4028.81|4028.81|0
1639755410000|2021-12-17 15:36:50|4029.34|4029.34|4029.34|4029.34|4029.34|4029.34|4029.34|4029.34|0
1639755420000|2021-12-17 15:37:00|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|4030.01|0
1639755430000|2021-12-17 15:37:10|4030.19|4030.19|4030.54|4030.54|4030.54|4030.54|4030.19|4030.19|0
1639755440000|2021-12-17 15:37:20|4030.8|4030.8|4030.92|4030.92|4030.92|4030.92|4030.8|4030.8|0
1639755450000|2021-12-17 15:37:30|4031.79|4031.79|4032.47|4032.47|4032.47|4032.47|4031.79|4031.79|0
1639755460000|2021-12-17 15:37:40|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|4032.82|0
1639755480000|2021-12-17 15:38:00|4032.65|4032.65|4031.97|4031.97|4032.65|4032.65|4031.97|4031.97|0
1639755490000|2021-12-17 15:38:10|4032.21|4032.21|4031.53|4031.53|4032.21|4032.21|4030.85|4030.85|0
1639755510000|2021-12-17 15:38:30|4030.85|4030.85|4031.2|4031.2|4031.2|4031.2|4030.85|4030.85|0
1639755530000|2021-12-17 15:38:50|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|0
1639755540000|2021-12-17 15:39:00|4031.88|4031.88|4031.2|4031.2|4031.88|4031.88|4031.2|4031.2|0
1639755550000|2021-12-17 15:39:10|4031.03|4031.03|4031.03|4031.03|4031.03|4031.03|4031.03|4031.03|0
1639755570000|2021-12-17 15:39:30|4030.35|4030.35|4030.35|4030.35|4030.35|4030.35|4030.35|4030.35|0
1639755590000|2021-12-17 15:39:50|4031.03|4031.03|4031.2|4031.2|4031.2|4031.2|4031.03|4031.03|0
1639755610000|2021-12-17 15:40:10|4030.68|4030.68|4030.85|4030.85|4030.85|4030.85|4030.5|4030.5|0
1639755620000|2021-12-17 15:40:20|4030.18|4030.18|4030.23|4030.23|4030.23|4030.23|4030.18|4030.18|0
1639755630000|2021-12-17 15:40:30|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|4029.7|0
1639755650000|2021-12-17 15:40:50|4029|4029|4029|4029|4029|4029|4029|4029|0
1639755660000|2021-12-17 15:41:00|4028.89|4028.89|4028.03|4028.03|4028.89|4028.89|4028.03|4028.03|0
1639755680000|2021-12-17 15:41:20|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|4027.36|0
1639755690000|2021-12-17 15:41:30|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|4028.03|0
1639755720000|2021-12-17 15:42:00|4028.21|4028.21|4027.93|4027.93|4028.21|4028.21|4027.93|4027.93|0
1639755750000|2021-12-17 15:42:30|4028.63|4028.63|4028.81|4028.81|4028.81|4028.81|4028.63|4028.63|0
1639755760000|2021-12-17 15:42:40|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|0
1639755770000|2021-12-17 15:42:50|4028.89|4028.89|4028.89|4028.89|4028.89|4028.89|4028.74|4028.74|0
1639755780000|2021-12-17 15:43:00|4029.01|4029.01|4029.01|4029.01|4029.69|4029.69|4029.01|4029.01|0
1639755790000|2021-12-17 15:43:10|4028.49|4028.49|4028.49|4028.49|4028.49|4028.49|4028.49|4028.49|0
1639755810000|2021-12-17 15:43:30|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|4029.16|0
1639755820000|2021-12-17 15:43:40|4028.99|4028.99|4028.31|4028.31|4028.99|4028.99|4028.31|4028.31|0
1639755830000|2021-12-17 15:43:50|4029.66|4029.66|4029.66|4029.66|4030.34|4030.34|4029.66|4029.66|0
1639755840000|2021-12-17 15:44:00|4028.99|4028.99|4029.34|4029.34|4029.34|4029.34|4028.99|4028.99|0
1639755850000|2021-12-17 15:44:10|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|0
1639755860000|2021-12-17 15:44:20|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|4028.28|0
1639755890000|2021-12-17 15:44:50|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|4028.43|0
1639755900000|2021-12-17 15:45:00|4028.08|4028.08|4027.74|4027.74|4028.08|4028.08|4027.4|4027.4|0
1639755910000|2021-12-17 15:45:10|4027.39|4027.39|4027.29|4027.29|4027.39|4027.39|4027.29|4027.29|0
1639755920000|2021-12-17 15:45:20|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|4027.96|0
1639755940000|2021-12-17 15:45:40|4028.31|4028.31|4028.49|4028.49|4028.49|4028.49|4027.96|4027.96|0
1639755950000|2021-12-17 15:45:50|4028.84|4028.84|4029.46|4029.46|4029.46|4029.46|4028.66|4028.66|0
1639755960000|2021-12-17 15:46:00|4029.57|4029.57|4029.57|4029.57|4029.57|4029.57|4029.57|4029.57|0
1639755980000|2021-12-17 15:46:20|4028.9|4028.9|4028.2|4028.2|4028.9|4028.9|4028.2|4028.2|0
1639756000000|2021-12-17 15:46:40|4027.52|4027.52|4029.07|4029.07|4029.75|4029.75|4027.52|4027.52|0
1639756010000|2021-12-17 15:46:50|4029.31|4029.31|4029.31|4029.31|4029.31|4029.31|4029.31|4029.31|0
1639756030000|2021-12-17 15:47:10|4029.07|4029.07|4028.37|4028.37|4029.07|4029.07|4028.37|4028.37|0
1639756040000|2021-12-17 15:47:20|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|4027.67|0
1639756070000|2021-12-17 15:47:50|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|0
1639756090000|2021-12-17 15:48:10|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|4028.55|0
1639756100000|2021-12-17 15:48:20|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|4028.6|0
1639756120000|2021-12-17 15:48:40|4028.37|4028.37|4027.31|4027.31|4028.37|4028.37|4027.31|4027.31|0
1639756130000|2021-12-17 15:48:50|4026.96|4026.96|4026.96|4026.96|4026.96|4026.96|4026.96|4026.96|0
1639756140000|2021-12-17 15:49:00|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|4026.29|0
1639756150000|2021-12-17 15:49:10|4026.64|4026.64|4026.99|4026.99|4026.99|4026.99|4026.64|4026.64|0
1639756180000|2021-12-17 15:49:40|4027.16|4027.16|4027.16|4027.16|4027.16|4027.16|4027.16|4027.16|0
1639756190000|2021-12-17 15:49:50|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|4026.49|0
1639756200000|2021-12-17 15:50:00|4026.14|4026.14|4026.43|4026.43|4026.43|4026.43|4026.14|4026.14|0
1639756210000|2021-12-17 15:50:10|4026.08|4026.08|4025.91|4025.91|4026.08|4026.08|4025.91|4025.91|0
1639756230000|2021-12-17 15:50:30|4025.56|4025.56|4024.88|4024.88|4025.56|4025.56|4024.88|4024.88|0
1639756240000|2021-12-17 15:50:40|4024.35|4024.35|4025.03|4025.03|4025.03|4025.03|4024.35|4024.35|0
1639756250000|2021-12-17 15:50:50|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|4024.35|0
1639756260000|2021-12-17 15:51:00|4025.05|4025.05|4026.43|4026.43|4026.43|4026.43|4025.05|4025.05|0
1639756270000|2021-12-17 15:51:10|4025.76|4025.76|4026.11|4026.11|4026.11|4026.11|4025.76|4025.76|0
1639756300000|2021-12-17 15:51:40|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|4026.46|0
1639756320000|2021-12-17 15:52:00|4027.13|4027.13|4026.46|4026.46|4027.13|4027.13|4026.46|4026.46|0
1639756330000|2021-12-17 15:52:10|4026.81|4026.81|4027.78|4027.78|4028.3|4028.3|4026.63|4026.63|0
1639756340000|2021-12-17 15:52:20|4027.1|4027.1|4026.93|4026.93|4027.1|4027.1|4026.93|4026.93|0
1639756350000|2021-12-17 15:52:30|4026.58|4026.58|4026.05|4026.05|4026.58|4026.58|4026.05|4026.05|0
1639756360000|2021-12-17 15:52:40|4026.22|4026.22|4026.22|4026.22|4026.22|4026.22|4026.22|4026.22|0
1639756380000|2021-12-17 15:53:00|4026.75|4026.75|4026.75|4026.75|4026.75|4026.75|4026.75|4026.75|0
1639756390000|2021-12-17 15:53:10|4027.28|4027.28|4027.78|4027.78|4027.78|4027.78|4027.1|4027.1|0
1639756420000|2021-12-17 15:53:40|4028.07|4028.07|4028.22|4028.22|4028.22|4028.22|4028.07|4028.07|0
1639756430000|2021-12-17 15:53:50|4027.54|4027.54|4027.72|4027.72|4027.72|4027.72|4027.54|4027.54|0
1639756440000|2021-12-17 15:54:00|4027.54|4027.54|4028.18|4028.18|4028.18|4028.18|4027.54|4027.54|0
1639756450000|2021-12-17 15:54:10|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|4028.85|0
1639756460000|2021-12-17 15:54:20|4029.38|4029.38|4028.68|4028.68|4029.38|4029.38|4028.68|4028.68|0
1639756470000|2021-12-17 15:54:30|4029.03|4029.03|4028.7|4028.7|4029.38|4029.38|4028.7|4028.7|0
1639756480000|2021-12-17 15:54:40|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|4028.18|0
1639756510000|2021-12-17 15:55:10|4028.53|4028.53|4029.03|4029.03|4029.55|4029.55|4028.53|4028.53|0
1639756520000|2021-12-17 15:55:20|4029.38|4029.38|4029.9|4029.9|4029.9|4029.9|4029.03|4029.03|0
1639756530000|2021-12-17 15:55:30|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|0
1639756540000|2021-12-17 15:55:40|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|4029.05|0
1639756550000|2021-12-17 15:55:50|4029.73|4029.73|4029.2|4029.2|4029.73|4029.73|4029.2|4029.2|0
1639756560000|2021-12-17 15:56:00|4029.15|4029.15|4028.8|4028.8|4029.15|4029.15|4028.8|4028.8|0
1639756570000|2021-12-17 15:56:10|4029.32|4029.32|4029.32|4029.32|4029.32|4029.32|4029.32|4029.32|0
1639756580000|2021-12-17 15:56:20|4029.56|4029.56|4029.38|4029.38|4029.56|4029.56|4029.38|4029.38|0
1639756590000|2021-12-17 15:56:30|4029.03|4029.03|4028.86|4028.86|4029.38|4029.38|4028.86|4028.86|0
1639756600000|2021-12-17 15:56:40|4029.03|4029.03|4028.8|4028.8|4029.03|4029.03|4028.8|4028.8|0
1639756640000|2021-12-17 15:57:20|4028.27|4028.27|4028.17|4028.17|4028.27|4028.27|4028.17|4028.17|0
1639756660000|2021-12-17 15:57:40|4027.49|4027.49|4027.84|4027.84|4027.84|4027.84|4027.49|4027.49|0
1639756700000|2021-12-17 15:58:20|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|4028.37|0
1639756720000|2021-12-17 15:58:40|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|4029.04|0
1639756740000|2021-12-17 15:59:00|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|4029.21|0
1639756750000|2021-12-17 15:59:10|4029.88|4029.88|4030.58|4030.58|4030.58|4030.58|4029.88|4029.88|0
1639756760000|2021-12-17 15:59:20|4030.76|4030.76|4030.6|4030.6|4030.76|4030.76|4030.6|4030.6|0
1639756770000|2021-12-17 15:59:30|4031.47|4031.47|4031.3|4031.3|4031.47|4031.47|4031.3|4031.3|0
1639756780000|2021-12-17 15:59:40|4031.97|4031.97|4031.3|4031.3|4031.97|4031.97|4031.3|4031.3|0
1639756790000|2021-12-17 15:59:50|4031.65|4031.65|4031.65|4031.65|4031.65|4031.65|4031.47|4031.47|0
1639756800000|2021-12-17 16:00:00|4031.86|4031.86|4031.63|4031.63|4031.86|4031.86|4031.63|4031.63|0
1639756810000|2021-12-17 16:00:10|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|4031.98|0
1639756830000|2021-12-17 16:00:30|4032.16|4032.16|4032.16|4032.16|4032.16|4032.16|4032.16|4032.16|0
1639756850000|2021-12-17 16:00:50|4032.83|4032.83|4032.83|4032.83|4032.83|4032.83|4032.83|4032.83|0
1639756860000|2021-12-17 16:01:00|4033|4033|4032.32|4032.32|4033|4033|4032.32|4032.32|0
1639756870000|2021-12-17 16:01:10|4032.5|4032.5|4033.17|4033.17|4033.17|4033.17|4032.5|4032.5|0
1639756880000|2021-12-17 16:01:20|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|4032.5|0
1639756900000|2021-12-17 16:01:40|4032.32|4032.32|4032.16|4032.16|4032.32|4032.32|4032.16|4032.16|0
1639756910000|2021-12-17 16:01:50|4031.98|4031.98|4031.49|4031.49|4031.98|4031.98|4031.49|4031.49|0
1639756930000|2021-12-17 16:02:10|4031.73|4031.73|4031.84|4031.84|4031.84|4031.84|4031.73|4031.73|0
1639756940000|2021-12-17 16:02:20|4032.37|4032.37|4032.37|4032.37|4032.37|4032.37|4032.37|4032.37|0
1639756970000|2021-12-17 16:02:50|4033.04|4033.04|4033.04|4033.04|4033.04|4033.04|4033.04|4033.04|0
1639756980000|2021-12-17 16:03:00|4032.37|4032.37|4032.37|4032.37|4032.37|4032.37|4032.37|4032.37|0
1639756990000|2021-12-17 16:03:10|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|4032.02|0
1639757000000|2021-12-17 16:03:20|4031.67|4031.67|4031.32|4031.32|4031.67|4031.67|4031.32|4031.32|0
1639757010000|2021-12-17 16:03:30|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|4031.67|0
1639757020000|2021-12-17 16:03:40|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|4031.55|0
1639757060000|2021-12-17 16:04:20|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|4030.85|0
1639757070000|2021-12-17 16:04:30|4030.5|4030.5|4029.87|4029.87|4030.55|4030.55|4029.87|4029.87|0
1639757110000|2021-12-17 16:05:10|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|0
1639757120000|2021-12-17 16:05:20|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|0
1639757130000|2021-12-17 16:05:30|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|0
1639757200000|2021-12-17 16:06:40|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|4031.25|0
1639757210000|2021-12-17 16:06:50|4031.41|4031.41|4031.12|4031.12|4031.41|4031.41|4031.12|4031.12|0
1639757220000|2021-12-17 16:07:00|4030.98|4030.98|4031.03|4031.03|4031.03|4031.03|4030.98|4030.98|0
1639757240000|2021-12-17 16:07:20|4030.86|4030.86|4030.86|4030.86|4030.86|4030.86|4030.86|4030.86|0
1639757250000|2021-12-17 16:07:30|4031.04|4031.04|4031.04|4031.04|4031.04|4031.04|4031.04|4031.04|0
1639757270000|2021-12-17 16:07:50|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|4030.36|0
1639757280000|2021-12-17 16:08:00|4030.31|4030.31|4030.99|4030.99|4030.99|4030.99|4030.31|4030.31|0
1639757300000|2021-12-17 16:08:20|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|4030.84|0
1639757310000|2021-12-17 16:08:30|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|4031.07|0
1639757320000|2021-12-17 16:08:40|4030.96|4030.96|4030.96|4030.96|4030.96|4030.96|4030.96|4030.96|0
1639757330000|2021-12-17 16:08:50|4031.48|4031.48|4031.66|4031.66|4031.66|4031.66|4031.48|4031.48|0
1639757360000|2021-12-17 16:09:20|4031.13|4031.13|4030.43|4030.43|4031.13|4031.13|4030.43|4030.43|0
1639757390000|2021-12-17 16:09:50|4029.76|4029.76|4029.4|4029.4|4029.76|4029.76|4029.4|4029.4|0
1639757400000|2021-12-17 16:10:00|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|4029.23|0
1639757410000|2021-12-17 16:10:10|4029.91|4029.91|4029.91|4029.91|4030.58|4030.58|4029.91|4029.91|0
1639757420000|2021-12-17 16:10:20|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|0
1639757430000|2021-12-17 16:10:30|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|0
1639757440000|2021-12-17 16:10:40|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|4030.58|0
1639757450000|2021-12-17 16:10:50|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|4029.91|0
1639757480000|2021-12-17 16:11:20|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|4029.85|0
1639757490000|2021-12-17 16:11:30|4029.1|4029.1|4029.1|4029.1|4029.1|4029.1|4029.1|4029.1|0
1639757510000|2021-12-17 16:11:50|4029.05|4029.05|4029.1|4029.1|4029.1|4029.1|4029.05|4029.05|0
1639757550000|2021-12-17 16:12:30|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|0
1639757560000|2021-12-17 16:12:40|4028.6|4028.6|4029.27|4029.27|4029.27|4029.27|4028.6|4028.6|0
1639757600000|2021-12-17 16:13:20|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|4029.98|0
1639757610000|2021-12-17 16:13:30|4030.15|4030.15|4030.33|4030.33|4030.33|4030.33|4030.15|4030.15|0
1639757640000|2021-12-17 16:14:00|4030.18|4030.18|4030.18|4030.18|4030.18|4030.18|4030.18|4030.18|0
1639757650000|2021-12-17 16:14:10|4030.03|4030.03|4030.71|4030.71|4031.39|4031.39|4030.03|4030.03|0
1639757660000|2021-12-17 16:14:20|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|4030.53|0
1639757670000|2021-12-17 16:14:30|4030.39|4030.39|4030.24|4030.24|4030.91|4030.91|4030.24|4030.24|0
1639757690000|2021-12-17 16:14:50|4029.71|4029.71|4029.54|4029.54|4029.71|4029.71|4029.54|4029.54|0
1639757700000|2021-12-17 16:15:00|4029.71|4029.71|4030.39|4030.39|4030.39|4030.39|4029.71|4029.71|0
1639757710000|2021-12-17 16:15:10|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|0
1639757720000|2021-12-17 16:15:20|4029.59|4029.59|4029.59|4029.59|4029.59|4029.59|4029.59|4029.59|0
1639757730000|2021-12-17 16:15:30|4029.42|4029.42|4029.59|4029.59|4029.59|4029.59|4029.42|4029.42|0
1639757740000|2021-12-17 16:15:40|4029.42|4029.42|4029.57|4029.57|4029.57|4029.57|4029.42|4029.42|0
1639757750000|2021-12-17 16:15:50|4029.39|4029.39|4029.21|4029.21|4029.39|4029.39|4029.21|4029.21|0
1639757790000|2021-12-17 16:16:30|4028.98|4028.98|4028.98|4028.98|4028.98|4028.98|4028.98|4028.98|0
1639757800000|2021-12-17 16:16:40|4029.51|4029.51|4029.75|4029.75|4029.86|4029.86|4029.51|4029.51|0
1639757810000|2021-12-17 16:16:50|4029.65|4029.65|4029.39|4029.39|4029.65|4029.65|4029.39|4029.39|0
1639757840000|2021-12-17 16:17:20|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|4028.87|0
1639757880000|2021-12-17 16:18:00|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|4029.03|0
1639757900000|2021-12-17 16:18:20|4029.38|4029.38|4029.38|4029.38|4029.38|4029.38|4028.86|4028.86|0
1639757910000|2021-12-17 16:18:30|4030.06|4030.06|4029.38|4029.38|4030.06|4030.06|4029.38|4029.38|0
1639757930000|2021-12-17 16:18:50|4028.86|4028.86|4029.21|4029.21|4029.21|4029.21|4028.86|4028.86|0
1639757940000|2021-12-17 16:19:00|4029.15|4029.15|4029.05|4029.05|4029.15|4029.15|4029.05|4029.05|0
1639757950000|2021-12-17 16:19:10|4028.87|4028.87|4029.2|4029.2|4029.2|4029.2|4028.87|4028.87|0
1639757970000|2021-12-17 16:19:30|4028.52|4028.52|4029.72|4029.72|4029.72|4029.72|4028.52|4028.52|0
1639757980000|2021-12-17 16:19:40|4029.88|4029.88|4029.7|4029.7|4029.88|4029.88|4029.35|4029.35|0
1639757990000|2021-12-17 16:19:50|4029.18|4029.18|4029.41|4029.41|4029.41|4029.41|4029.18|4029.18|0
1639758000000|2021-12-17 16:20:00|4029.52|4029.52|4029.55|4029.55|4029.55|4029.55|4028.84|4028.84|0
1639758010000|2021-12-17 16:20:10|4029.43|4029.43|4029.25|4029.25|4029.43|4029.43|4029.25|4029.25|0
1639758020000|2021-12-17 16:20:20|4029.6|4029.6|4030.63|4030.63|4030.63|4030.63|4029.6|4029.6|0
1639758050000|2021-12-17 16:20:50|4030.8|4030.8|4030.63|4030.63|4030.8|4030.8|4030.63|4030.63|0
1639758060000|2021-12-17 16:21:00|4030.98|4030.98|4030.3|4030.3|4030.98|4030.98|4030.3|4030.3|0
1639758070000|2021-12-17 16:21:10|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|4030.48|0
1639758090000|2021-12-17 16:21:30|4031.16|4031.16|4030.48|4030.48|4031.16|4031.16|4030.48|4030.48|0
1639758100000|2021-12-17 16:21:40|4030.6|4030.6|4030.07|4030.07|4031.12|4031.12|4030.07|4030.07|0
1639758110000|2021-12-17 16:21:50|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|4030.42|0
1639758120000|2021-12-17 16:22:00|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|4029.9|0
1639758130000|2021-12-17 16:22:10|4029.22|4029.22|4028.87|4028.87|4029.22|4029.22|4028.87|4028.87|0
1639758140000|2021-12-17 16:22:20|4028.69|4028.69|4029.04|4029.04|4029.04|4029.04|4028.69|4028.69|0
1639758160000|2021-12-17 16:22:40|4029.22|4029.22|4028.49|4028.49|4029.22|4029.22|4028.49|4028.49|0
1639758180000|2021-12-17 16:23:00|4027.97|4027.97|4027.91|4027.91|4027.97|4027.97|4027.91|4027.91|0
1639758200000|2021-12-17 16:23:20|4027.8|4027.8|4027.8|4027.8|4027.86|4027.86|4027.8|4027.8|0
1639758210000|2021-12-17 16:23:30|4027.13|4027.13|4027.3|4027.3|4027.3|4027.3|4026.6|4026.6|0
1639758220000|2021-12-17 16:23:40|4026.78|4026.78|4027.8|4027.8|4027.8|4027.8|4026.78|4026.78|0
1639758230000|2021-12-17 16:23:50|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|4027.13|0
1639758240000|2021-12-17 16:24:00|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|0
1639758250000|2021-12-17 16:24:10|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|4027.18|0
1639758290000|2021-12-17 16:24:50|4027.34|4027.34|4026.55|4026.55|4027.34|4027.34|4026.55|4026.55|0
1639758300000|2021-12-17 16:25:00|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|4027.23|0
1639758310000|2021-12-17 16:25:10|4026.7|4026.7|4026.2|4026.2|4026.7|4026.7|4025.85|4025.85|0
1639758320000|2021-12-17 16:25:20|4026.72|4026.72|4026.2|4026.2|4026.72|4026.72|4026.2|4026.2|0
1639758330000|2021-12-17 16:25:30|4026.04|4026.04|4025.86|4025.86|4026.04|4026.04|4025.86|4025.86|0
1639758350000|2021-12-17 16:25:50|4026.54|4026.54|4026.89|4026.89|4026.89|4026.89|4026.54|4026.54|0
1639758360000|2021-12-17 16:26:00|4026.54|4026.54|4025.91|4025.91|4026.59|4026.59|4025.91|4025.91|0
1639758380000|2021-12-17 16:26:20|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|4026.44|0
1639758400000|2021-12-17 16:26:40|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|4026.61|0
1639758410000|2021-12-17 16:26:50|4025.94|4025.94|4025.94|4025.94|4025.94|4025.94|4025.94|4025.94|0
1639758420000|2021-12-17 16:27:00|4026.11|4026.11|4025.94|4025.94|4026.11|4026.11|4025.94|4025.94|0
1639758440000|2021-12-17 16:27:20|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|4026.11|0
1639758450000|2021-12-17 16:27:30|4025.94|4025.94|4026.51|4026.51|4026.51|4026.51|4025.83|4025.83|0
1639758460000|2021-12-17 16:27:40|4026.33|4026.33|4026.16|4026.16|4026.33|4026.33|4026.16|4026.16|0
1639758480000|2021-12-17 16:28:00|4025.98|4025.98|4025.51|4025.51|4025.98|4025.98|4025.51|4025.51|0
1639758490000|2021-12-17 16:28:10|4025.62|4025.62|4025.97|4025.97|4025.97|4025.97|4025.62|4025.62|0
1639758500000|2021-12-17 16:28:20|4026.65|4026.65|4026.65|4026.65|4027.32|4027.32|4026.65|4026.65|0
1639758510000|2021-12-17 16:28:30|4027.32|4027.32|4026.65|4026.65|4027.32|4027.32|4026.65|4026.65|0
1639758530000|2021-12-17 16:28:50|4026.12|4026.12|4026.47|4026.47|4026.47|4026.47|4026.12|4026.12|0
1639758540000|2021-12-17 16:29:00|4026.12|4026.12|4026.24|4026.24|4026.24|4026.24|4025.89|4025.89|0
1639758550000|2021-12-17 16:29:10|4026.06|4026.06|4025.96|4025.96|4026.06|4026.06|4025.96|4025.96|0
1639758560000|2021-12-17 16:29:20|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|4025.9|0
1639758570000|2021-12-17 16:29:30|4026.26|4026.26|4025.4|4025.4|4026.61|4026.61|4025.4|4025.4|0
1639758580000|2021-12-17 16:29:40|4025.26|4025.26|4025.67|4025.67|4025.67|4025.67|4025.26|4025.26|0
1639758590000|2021-12-17 16:29:50|4025.79|4025.79|4026.57|4026.57|4027.3|4027.3|4025.79|4025.79|0
1639988100000|2021-12-20 08:15:00|3946.34|3946.34|3943.97|3943.97|3946.34|3946.34|3943.97|3943.97|0
1639988110000|2021-12-20 08:15:10|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|3944.64|0
1639988120000|2021-12-20 08:15:20|3944.76|3944.76|3944.76|3944.76|3944.76|3944.76|3944.76|3944.76|0
1639988130000|2021-12-20 08:15:30|3944.09|3944.09|3944.73|3944.73|3944.73|3944.73|3944.09|3944.09|0
1639988140000|2021-12-20 08:15:40|3946.14|3946.14|3946.14|3946.14|3946.14|3946.14|3946.14|3946.14|0
1639988150000|2021-12-20 08:15:50|3946.32|3946.32|3946.32|3946.32|3946.32|3946.32|3946.32|3946.32|0
1639988160000|2021-12-20 08:16:00|3944.55|3944.55|3943.38|3943.38|3944.55|3944.55|3943.21|3943.21|0
1639988170000|2021-12-20 08:16:10|3944.05|3944.05|3944.89|3944.89|3944.89|3944.89|3944.05|3944.05|0
1639988190000|2021-12-20 08:16:30|3945.48|3945.48|3944.95|3944.95|3945.48|3945.48|3944.95|3944.95|0
1639988200000|2021-12-20 08:16:40|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|3945.26|0
1639988210000|2021-12-20 08:16:50|3944.59|3944.59|3944.75|3944.75|3944.75|3944.75|3944.59|3944.59|0
1639988220000|2021-12-20 08:17:00|3946.17|3946.17|3946.84|3946.84|3947.01|3947.01|3946.17|3946.17|0
1639988240000|2021-12-20 08:17:20|3946.48|3946.48|3948.21|3948.21|3948.56|3948.56|3946.48|3946.48|0
1639988250000|2021-12-20 08:17:30|3947.86|3947.86|3947.68|3947.68|3947.86|3947.86|3947.68|3947.68|0
1639988260000|2021-12-20 08:17:40|3948.39|3948.39|3949.06|3949.06|3949.06|3949.06|3948.39|3948.39|0
1639988270000|2021-12-20 08:17:50|3949.94|3949.94|3950.61|3950.61|3950.61|3950.61|3949.94|3949.94|0
1639988280000|2021-12-20 08:18:00|3949.94|3949.94|3951.59|3951.59|3951.71|3951.71|3949.94|3949.94|0
1639988290000|2021-12-20 08:18:10|3951.06|3951.06|3951.38|3951.38|3951.73|3951.73|3951.06|3951.06|0
1639988300000|2021-12-20 08:18:20|3950.71|3950.71|3950.71|3950.71|3950.71|3950.71|3950.71|3950.71|0
1639988310000|2021-12-20 08:18:30|3951.2|3951.2|3951.36|3951.36|3951.36|3951.36|3951.2|3951.2|0
1639988320000|2021-12-20 08:18:40|3952.07|3952.07|3950.83|3950.83|3952.07|3952.07|3950.3|3950.3|0
1639988330000|2021-12-20 08:18:50|3952.17|3952.17|3952.17|3952.17|3952.17|3952.17|3952.17|3952.17|0
1639988340000|2021-12-20 08:19:00|3951.82|3951.82|3952.35|3952.35|3952.35|3952.35|3951.82|3951.82|0
1639988360000|2021-12-20 08:19:20|3952.88|3952.88|3953.52|3953.52|3953.52|3953.52|3952.88|3952.88|0
1639988380000|2021-12-20 08:19:40|3952.86|3952.86|3949.68|3949.68|3952.86|3952.86|3949.68|3949.68|0
1639988390000|2021-12-20 08:19:50|3949.58|3949.58|3949.42|3949.42|3949.58|3949.58|3948.94|3948.94|0
1639988400000|2021-12-20 08:20:00|3950.65|3950.65|3949.45|3949.45|3950.65|3950.65|3949.45|3949.45|0
1639988410000|2021-12-20 08:20:10|3949.98|3949.98|3949.98|3949.98|3950.16|3950.16|3949.98|3949.98|0
1639988420000|2021-12-20 08:20:20|3950.51|3950.51|3948.22|3948.22|3950.51|3950.51|3948.04|3948.04|0
1639988430000|2021-12-20 08:20:30|3948.04|3948.04|3946.63|3946.63|3948.04|3948.04|3946.63|3946.63|0
1639988440000|2021-12-20 08:20:40|3945.74|3945.74|3946.8|3946.8|3946.8|3946.8|3945.74|3945.74|0
1639988450000|2021-12-20 08:20:50|3946.91|3946.91|3947.37|3947.37|3947.37|3947.37|3946.91|3946.91|0
1639988460000|2021-12-20 08:21:00|3947.58|3947.58|3947.79|3947.79|3947.79|3947.79|3947.58|3947.58|0
1639988470000|2021-12-20 08:21:10|3947.85|3947.85|3947.79|3947.79|3947.85|3947.85|3947.79|3947.79|0
1639988480000|2021-12-20 08:21:20|3948|3948|3948|3948|3948|3948|3948|3948|0
1639988490000|2021-12-20 08:21:30|3947.69|3947.69|3947.42|3947.42|3947.69|3947.69|3946.36|3946.36|0
1639988500000|2021-12-20 08:21:40|3948.3|3948.3|3945.52|3945.52|3948.3|3948.3|3945.52|3945.52|0
1639988510000|2021-12-20 08:21:50|3945.04|3945.04|3945.39|3945.39|3945.39|3945.39|3945.04|3945.04|0
1639988520000|2021-12-20 08:22:00|3944.69|3944.69|3944.69|3944.69|3944.69|3944.69|3944.69|3944.69|0
1639988530000|2021-12-20 08:22:10|3944.02|3944.02|3943.26|3943.26|3944.02|3944.02|3943.26|3943.26|0
1639988540000|2021-12-20 08:22:20|3942.59|3942.59|3941.53|3941.53|3942.59|3942.59|3940.82|3940.82|0
1639988550000|2021-12-20 08:22:30|3941.71|3941.71|3943.12|3943.12|3943.12|3943.12|3941.71|3941.71|0
1639988570000|2021-12-20 08:22:50|3942.59|3942.59|3943.08|3943.08|3943.08|3943.08|3942.59|3942.59|0
1639988580000|2021-12-20 08:23:00|3943.79|3943.79|3943.97|3943.97|3943.97|3943.97|3943.79|3943.79|0
1639988590000|2021-12-20 08:23:10|3944.99|3944.99|3943.61|3943.61|3944.99|3944.99|3943.61|3943.61|0
1639988600000|2021-12-20 08:23:20|3945.2|3945.2|3945.2|3945.2|3945.2|3945.2|3945.2|3945.2|0
1639988630000|2021-12-20 08:23:50|3945.04|3945.04|3944.65|3944.65|3945.71|3945.71|3944.65|3944.65|0
1639988640000|2021-12-20 08:24:00|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|3945.69|0
1639988650000|2021-12-20 08:24:10|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|3946.05|0
1639988670000|2021-12-20 08:24:30|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|3945.88|0
1639988700000|2021-12-20 08:25:00|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|3945.74|0
1639988710000|2021-12-20 08:25:10|3946.41|3946.41|3946.41|3946.41|3946.41|3946.41|3946.41|3946.41|0
1639988720000|2021-12-20 08:25:20|3947.29|3947.29|3946.58|3946.58|3947.29|3947.29|3946.58|3946.58|0
1639988730000|2021-12-20 08:25:30|3947.25|3947.25|3947.25|3947.25|3947.25|3947.25|3947.25|3947.25|0
1639988740000|2021-12-20 08:25:40|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|3947.49|0
1639988750000|2021-12-20 08:25:50|3948.2|3948.2|3947.67|3947.67|3948.2|3948.2|3947.14|3947.14|0
1639988760000|2021-12-20 08:26:00|3948.2|3948.2|3948.03|3948.03|3948.2|3948.2|3947.67|3947.67|0
1639988770000|2021-12-20 08:26:10|3947.85|3947.85|3946.8|3946.8|3947.85|3947.85|3946.8|3946.8|0
1639988780000|2021-12-20 08:26:20|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|3946.44|0
1639988790000|2021-12-20 08:26:30|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|3947.85|0
1639988800000|2021-12-20 08:26:40|3948.52|3948.52|3948.38|3948.38|3948.82|3948.82|3948.38|3948.38|0
1639988810000|2021-12-20 08:26:50|3948.55|3948.55|3948.38|3948.38|3948.55|3948.55|3948.38|3948.38|0
1639988820000|2021-12-20 08:27:00|3950.39|3950.39|3949.72|3949.72|3950.39|3950.39|3949.72|3949.72|0
1639988830000|2021-12-20 08:27:10|3949.93|3949.93|3949.43|3949.43|3949.93|3949.93|3948.55|3948.55|0
1639988850000|2021-12-20 08:27:30|3949.08|3949.08|3949.26|3949.26|3949.43|3949.43|3949.08|3949.08|0
1639988860000|2021-12-20 08:27:40|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|3949.08|0
1639988870000|2021-12-20 08:27:50|3949.26|3949.26|3949.43|3949.43|3949.43|3949.43|3949.26|3949.26|0
1639988880000|2021-12-20 08:28:00|3949.26|3949.26|3949.43|3949.43|3949.43|3949.43|3949.08|3949.08|0
1639988890000|2021-12-20 08:28:10|3949.26|3949.26|3949.6|3949.6|3949.6|3949.6|3947.85|3947.85|0
1639988900000|2021-12-20 08:28:20|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|3948.89|0
1639988910000|2021-12-20 08:28:30|3949.6|3949.6|3949.6|3949.6|3949.6|3949.6|3949.6|3949.6|0
1639988920000|2021-12-20 08:28:40|3949.25|3949.25|3951.61|3951.61|3951.61|3951.61|3949.25|3949.25|0
1639988930000|2021-12-20 08:28:50|3951.43|3951.43|3951.49|3951.49|3951.85|3951.85|3951.26|3951.26|0
1639988940000|2021-12-20 08:29:00|3951.85|3951.85|3951.18|3951.18|3951.85|3951.85|3950.82|3950.82|0
1639988950000|2021-12-20 08:29:10|3951|3951|3951|3951|3951|3951|3951|3951|0
1639988960000|2021-12-20 08:29:20|3951.18|3951.18|3951.85|3951.85|3951.85|3951.85|3951.18|3951.18|0
1639988970000|2021-12-20 08:29:30|3952.14|3952.14|3952.26|3952.26|3952.26|3952.26|3951.97|3951.97|0
1639988980000|2021-12-20 08:29:40|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|3952.11|0
1639988990000|2021-12-20 08:29:50|3951.94|3951.94|3951.94|3951.94|3951.94|3951.94|3951.94|3951.94|0
1639989000000|2021-12-20 08:30:00|3952.11|3952.11|3952.29|3952.29|3952.29|3952.29|3952.11|3952.11|0
1639989030000|2021-12-20 08:30:30|3952.11|3952.11|3952.29|3952.29|3952.29|3952.29|3952.11|3952.11|0
1639989050000|2021-12-20 08:30:50|3951.23|3951.23|3950.52|3950.52|3951.23|3951.23|3950.52|3950.52|0
1639989060000|2021-12-20 08:31:00|3950.7|3950.7|3951.05|3951.05|3952.29|3952.29|3950.7|3950.7|0
1639989070000|2021-12-20 08:31:10|3951.41|3951.41|3951.58|3951.58|3951.58|3951.58|3951.41|3951.41|0
1639989080000|2021-12-20 08:31:20|3950.35|3950.35|3950.88|3950.88|3950.88|3950.88|3949.82|3949.82|0
1639989090000|2021-12-20 08:31:30|3951.21|3951.21|3952.31|3952.31|3952.31|3952.31|3950.75|3950.75|0
1639989100000|2021-12-20 08:31:40|3952.14|3952.14|3951.26|3951.26|3952.31|3952.31|3951.26|3951.26|0
1639989110000|2021-12-20 08:31:50|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|3950.59|0
1639989120000|2021-12-20 08:32:00|3950.06|3950.06|3950.52|3950.52|3950.59|3950.59|3950.06|3950.06|0
1639989130000|2021-12-20 08:32:10|3950.17|3950.17|3949.32|3949.32|3950.34|3950.34|3949.32|3949.32|0
1639989140000|2021-12-20 08:32:20|3948.65|3948.65|3948.65|3948.65|3948.65|3948.65|3948.65|3948.65|0
1639989150000|2021-12-20 08:32:30|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|3948.83|0
1639989170000|2021-12-20 08:32:50|3950.87|3950.87|3951.58|3951.58|3951.58|3951.58|3950.87|3950.87|0
1639989180000|2021-12-20 08:33:00|3951.05|3951.05|3950.91|3950.91|3951.58|3951.58|3950.91|3950.91|0
1639989190000|2021-12-20 08:33:10|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|3950.73|0
1639989200000|2021-12-20 08:33:20|3950.38|3950.38|3950.43|3950.43|3950.43|3950.43|3950.03|3950.03|0
1639989220000|2021-12-20 08:33:40|3949.41|3949.41|3947.68|3947.68|3949.41|3949.41|3947.68|3947.68|0
1639989240000|2021-12-20 08:34:00|3948.38|3948.38|3948.38|3948.38|3948.38|3948.38|3948.38|3948.38|0
1639989250000|2021-12-20 08:34:10|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|3949.09|0
1639989260000|2021-12-20 08:34:20|3949.27|3949.27|3950.61|3950.61|3950.61|3950.61|3949.27|3949.27|0
1639989270000|2021-12-20 08:34:30|3950.08|3950.08|3950.24|3950.24|3950.24|3950.24|3950.08|3950.08|0
1639989300000|2021-12-20 08:35:00|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|3950.77|0
1639989310000|2021-12-20 08:35:10|3950.72|3950.72|3950.93|3950.93|3950.93|3950.93|3950.72|3950.72|0
1639989320000|2021-12-20 08:35:20|3950.58|3950.58|3950.42|3950.42|3950.58|3950.58|3950.42|3950.42|0
1639989330000|2021-12-20 08:35:30|3950.59|3950.59|3948.86|3948.86|3950.59|3950.59|3948.34|3948.34|0
1639989340000|2021-12-20 08:35:40|3947.63|3947.63|3947.63|3947.63|3947.63|3947.63|3947.63|3947.63|0
1639989350000|2021-12-20 08:35:50|3949.22|3949.22|3949.22|3949.22|3949.22|3949.22|3949.22|3949.22|0
1639989360000|2021-12-20 08:36:00|3949.01|3949.01|3949.01|3949.01|3949.01|3949.01|3949.01|3949.01|0
1639989370000|2021-12-20 08:36:10|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|3948.12|0
1639989380000|2021-12-20 08:36:20|3948.48|3948.48|3948.65|3948.65|3948.65|3948.65|3948.48|3948.48|0
1639989390000|2021-12-20 08:36:30|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|3948.3|0
1639989400000|2021-12-20 08:36:40|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|3946.96|0
1639989410000|2021-12-20 08:36:50|3946.85|3946.85|3945.65|3945.65|3946.85|3946.85|3945.65|3945.65|0
1639989420000|2021-12-20 08:37:00|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|3945.3|0
1639989430000|2021-12-20 08:37:10|3946.18|3946.18|3943.81|3943.81|3946.18|3946.18|3943.81|3943.81|0
1639989440000|2021-12-20 08:37:20|3944.52|3944.52|3944.52|3944.52|3944.52|3944.52|3944.52|3944.52|0
1639989450000|2021-12-20 08:37:30|3943.46|3943.46|3942.79|3942.79|3943.46|3943.46|3942.79|3942.79|0
1639989460000|2021-12-20 08:37:40|3943.46|3943.46|3943.1|3943.1|3943.46|3943.46|3943.1|3943.1|0
1639989470000|2021-12-20 08:37:50|3943.63|3943.63|3944.16|3944.16|3944.16|3944.16|3943.63|3943.63|0
1639989480000|2021-12-20 08:38:00|3944.34|3944.34|3944.48|3944.48|3945.54|3945.54|3944.34|3944.34|0
1639989490000|2021-12-20 08:38:10|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|3943.81|0
1639989500000|2021-12-20 08:38:20|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|3944.48|0
1639989510000|2021-12-20 08:38:30|3944.66|3944.66|3944.6|3944.6|3944.66|3944.66|3944.6|3944.6|0
1639989530000|2021-12-20 08:38:50|3945.31|3945.31|3945.52|3945.52|3945.52|3945.52|3945.31|3945.31|0
1639989570000|2021-12-20 08:39:30|3945.42|3945.42|3944|3944|3945.42|3945.42|3944|3944|0
1639989580000|2021-12-20 08:39:40|3942.66|3942.66|3942.66|3942.66|3942.66|3942.66|3942.66|3942.66|0
1639989590000|2021-12-20 08:39:50|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|3941.96|0
1639989620000|2021-12-20 08:40:20|3942.84|3942.84|3942.84|3942.84|3942.84|3942.84|3942.84|3942.84|0
1639989650000|2021-12-20 08:40:50|3943.02|3943.02|3943.02|3943.02|3943.02|3943.02|3943.02|3943.02|0
1639989660000|2021-12-20 08:41:00|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|3942.31|0
1639989670000|2021-12-20 08:41:10|3943.19|3943.19|3943.19|3943.19|3943.19|3943.19|3943.19|3943.19|0
1639989690000|2021-12-20 08:41:30|3942.84|3942.84|3941.64|3941.64|3942.84|3942.84|3941.64|3941.64|0
1639989700000|2021-12-20 08:41:40|3940.97|3940.97|3940.12|3940.12|3940.97|3940.97|3940.12|3940.12|0
1639989710000|2021-12-20 08:41:50|3939.45|3939.45|3938.92|3938.92|3939.45|3939.45|3938.92|3938.92|0
1639989720000|2021-12-20 08:42:00|3939.45|3939.45|3938.75|3938.75|3939.45|3939.45|3938.75|3938.75|0
1639989750000|2021-12-20 08:42:30|3938.08|3938.08|3937.75|3937.75|3938.08|3938.08|3937.6|3937.6|0
1639989760000|2021-12-20 08:42:40|3937.92|3937.92|3937.92|3937.92|3937.92|3937.92|3937.92|3937.92|0
1639989770000|2021-12-20 08:42:50|3938.28|3938.28|3938.28|3938.28|3938.28|3938.28|3938.28|3938.28|0
1639989780000|2021-12-20 08:43:00|3937.57|3937.57|3936.9|3936.9|3937.57|3937.57|3936.9|3936.9|0
1639989810000|2021-12-20 08:43:30|3937.57|3937.57|3937.57|3937.57|3937.57|3937.57|3937.57|3937.57|0
1639989820000|2021-12-20 08:43:40|3938.24|3938.24|3939.65|3939.65|3939.65|3939.65|3938.24|3938.24|0
1639989850000|2021-12-20 08:44:10|3939.21|3939.21|3939.98|3939.98|3940.27|3940.27|3939.21|3939.21|0
1639989860000|2021-12-20 08:44:20|3939.31|3939.31|3939.31|3939.31|3939.31|3939.31|3939.31|3939.31|0
1639989870000|2021-12-20 08:44:30|3939.98|3939.98|3939.98|3939.98|3939.98|3939.98|3939.86|3939.86|0
1639989900000|2021-12-20 08:45:00|3939.31|3939.31|3938.28|3938.28|3939.31|3939.31|3938.28|3938.28|0
1639989930000|2021-12-20 08:45:30|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|3937.61|0
1639989940000|2021-12-20 08:45:40|3937.97|3937.97|3939.17|3939.17|3939.17|3939.17|3937.97|3937.97|0
1639989960000|2021-12-20 08:46:00|3939.34|3939.34|3939.34|3939.34|3939.34|3939.34|3939.34|3939.34|0
1639989980000|2021-12-20 08:46:20|3939.23|3939.23|3939.34|3939.34|3939.34|3939.34|3939.23|3939.23|0
1639990010000|2021-12-20 08:46:50|3938.67|3938.67|3937.27|3937.27|3938.67|3938.67|3937.27|3937.27|0
1639990020000|2021-12-20 08:47:00|3936.74|3936.74|3934.86|3934.86|3936.74|3936.74|3934.86|3934.86|0
1639990040000|2021-12-20 08:47:20|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|3933.8|0
1639990070000|2021-12-20 08:47:50|3933.62|3933.62|3932.95|3932.95|3933.62|3933.62|3932.95|3932.95|0
1639990080000|2021-12-20 08:48:00|3933.83|3933.83|3933.27|3933.27|3933.83|3933.83|3932.6|3932.6|0
1639990090000|2021-12-20 08:48:10|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|3934.5|0
1639990100000|2021-12-20 08:48:20|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|3933.83|0
1639990110000|2021-12-20 08:48:30|3933.48|3933.48|3932.46|3932.46|3933.66|3933.66|3932.46|3932.46|0
1639990120000|2021-12-20 08:48:40|3931.79|3931.79|3931.12|3931.12|3931.79|3931.79|3930.45|3930.45|0
1639990130000|2021-12-20 08:48:50|3932.46|3932.46|3932.46|3932.46|3932.46|3932.46|3932.46|3932.46|0
1639990140000|2021-12-20 08:49:00|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|3933.52|0
1639990160000|2021-12-20 08:49:20|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|3933.68|0
1639990170000|2021-12-20 08:49:30|3934.56|3934.56|3934.56|3934.56|3934.56|3934.56|3934.56|3934.56|0
1639990250000|2021-12-20 08:50:50|3933.89|3933.89|3933.89|3933.89|3933.89|3933.89|3933.89|3933.89|0
1639990260000|2021-12-20 08:51:00|3933.77|3933.77|3933.89|3933.89|3933.89|3933.89|3933.77|3933.77|0
1639990270000|2021-12-20 08:51:10|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|3933.01|0
1639990280000|2021-12-20 08:51:20|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|3932.3|0
1639990300000|2021-12-20 08:51:40|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|3932.48|0
1639990310000|2021-12-20 08:51:50|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|3931.24|0
1639990320000|2021-12-20 08:52:00|3931.3|3931.3|3931.3|3931.3|3931.3|3931.3|3931.3|3931.3|0
1639990340000|2021-12-20 08:52:20|3932|3932|3932|3932|3932|3932|3932|3932|0
1639990370000|2021-12-20 08:52:50|3933.34|3933.34|3933.52|3933.52|3933.52|3933.52|3933.34|3933.34|0
1639990380000|2021-12-20 08:53:00|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|3933.4|0
1639990400000|2021-12-20 08:53:20|3934.11|3934.11|3934.11|3934.11|3934.11|3934.11|3934.11|3934.11|0
1639990420000|2021-12-20 08:53:40|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|0
1639990440000|2021-12-20 08:54:00|3932.81|3932.81|3932.5|3932.5|3933.17|3933.17|3932.5|3932.5|0
1639990450000|2021-12-20 08:54:10|3931.83|3931.83|3931.16|3931.16|3931.83|3931.83|3931.16|3931.16|0
1639990460000|2021-12-20 08:54:20|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|3931.83|0
1639990480000|2021-12-20 08:54:40|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|3932.5|0
1639990510000|2021-12-20 08:55:10|3931.79|3931.79|3932.46|3932.46|3932.46|3932.46|3931.79|3931.79|0
1639990520000|2021-12-20 08:55:20|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|3932.81|0
1639990540000|2021-12-20 08:55:40|3933.17|3933.17|3933.84|3933.84|3933.84|3933.84|3933.17|3933.17|0
1639990550000|2021-12-20 08:55:50|3934.19|3934.19|3934.19|3934.19|3934.19|3934.19|3934.19|3934.19|0
1639990560000|2021-12-20 08:56:00|3934.37|3934.37|3934.56|3934.56|3934.72|3934.72|3934.37|3934.37|0
1639990570000|2021-12-20 08:56:10|3935.44|3935.44|3935.44|3935.44|3935.44|3935.44|3935.44|3935.44|0
1639990580000|2021-12-20 08:56:20|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|3936.11|0
1639990590000|2021-12-20 08:56:30|3937.17|3937.17|3936.81|3936.81|3937.17|3937.17|3936.81|3936.81|0
1639990610000|2021-12-20 08:56:50|3935.75|3935.75|3936.28|3936.28|3936.28|3936.28|3935.05|3935.05|0
1639990620000|2021-12-20 08:57:00|3934.38|3934.38|3934.38|3934.38|3934.38|3934.38|3934.38|3934.38|0
1639990630000|2021-12-20 08:57:10|3934.23|3934.23|3933.12|3933.12|3934.23|3934.23|3933.12|3933.12|0
1639990650000|2021-12-20 08:57:30|3932.59|3932.59|3932.59|3932.59|3932.59|3932.59|3932.59|3932.59|0
1639990720000|2021-12-20 08:58:40|3933.12|3933.12|3933.47|3933.47|3933.47|3933.47|3933.12|3933.12|0
1639990740000|2021-12-20 08:59:00|3933.57|3933.57|3933.52|3933.52|3933.57|3933.57|3933.52|3933.52|0
1639990750000|2021-12-20 08:59:10|3935.53|3935.53|3936.06|3936.06|3936.06|3936.06|3935.53|3935.53|0
1639990770000|2021-12-20 08:59:30|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|3935.71|0
1639990790000|2021-12-20 08:59:50|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|0
1639990800000|2021-12-20 09:00:00|3934.37|3934.37|3934.37|3934.37|3934.37|3934.37|3934.37|3934.37|0
1639990840000|2021-12-20 09:00:40|3934.53|3934.53|3934.53|3934.53|3934.53|3934.53|3934.53|3934.53|0
1639990850000|2021-12-20 09:00:50|3933.3|3933.3|3933.08|3933.08|3933.3|3933.3|3933.08|3933.08|0
1639990860000|2021-12-20 09:01:00|3932.02|3932.02|3931.74|3931.74|3932.32|3932.32|3931.74|3931.74|0
1639990880000|2021-12-20 09:01:20|3931.56|3931.56|3930.32|3930.32|3931.56|3931.56|3930.32|3930.32|0
1639990890000|2021-12-20 09:01:30|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|3930.38|0
1639990900000|2021-12-20 09:01:40|3930.91|3930.91|3931.44|3931.44|3931.44|3931.44|3930.91|3930.91|0
1639990920000|2021-12-20 09:02:00|3931.32|3931.32|3931.06|3931.06|3931.73|3931.73|3931.06|3931.06|0
1639990930000|2021-12-20 09:02:10|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|3929.65|0
1639990940000|2021-12-20 09:02:20|3930.32|3930.32|3930.32|3930.32|3930.32|3930.32|3930.32|3930.32|0
1639990950000|2021-12-20 09:02:30|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|3930.85|0
1639990960000|2021-12-20 09:02:40|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|3930.52|0
1639990970000|2021-12-20 09:02:50|3931.54|3931.54|3931.72|3931.72|3931.72|3931.72|3931.54|3931.54|0
1639991000000|2021-12-20 09:03:20|3932.42|3932.42|3932.95|3932.95|3932.95|3932.95|3932.42|3932.42|0
1639991010000|2021-12-20 09:03:30|3932.72|3932.72|3932.81|3932.81|3932.81|3932.81|3932.72|3932.72|0
1639991020000|2021-12-20 09:03:40|3930.69|3930.69|3930.69|3930.69|3930.69|3930.69|3930.69|3930.69|0
1639991030000|2021-12-20 09:03:50|3930.02|3930.02|3930.02|3930.02|3930.02|3930.02|3930.02|3930.02|0
1639991050000|2021-12-20 09:04:10|3930.35|3930.35|3930.35|3930.35|3930.35|3930.35|3930.35|3930.35|0
1639991060000|2021-12-20 09:04:20|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|3930.18|0
1639991080000|2021-12-20 09:04:40|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|3930.29|0
1639991090000|2021-12-20 09:04:50|3930.02|3930.02|3929.97|3929.97|3930.02|3930.02|3929.97|3929.97|0
1639991100000|2021-12-20 09:05:00|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|3928.56|0
1639991110000|2021-12-20 09:05:10|3928.91|3928.91|3929.09|3929.09|3929.09|3929.09|3928.91|3928.91|0
1639991120000|2021-12-20 09:05:20|3928.97|3928.97|3929.14|3929.14|3929.14|3929.14|3928.97|3928.97|0
1639991130000|2021-12-20 09:05:30|3928.47|3928.47|3928.35|3928.35|3928.47|3928.47|3928.35|3928.35|0
1639991160000|2021-12-20 09:06:00|3927.82|3927.82|3927.82|3927.82|3927.82|3927.82|3927.82|3927.82|0
1639991170000|2021-12-20 09:06:10|3927.15|3927.15|3927.06|3927.06|3927.15|3927.15|3926.94|3926.94|0
1639991180000|2021-12-20 09:06:20|3927.01|3927.01|3926.97|3926.97|3927.12|3927.12|3926.97|3926.97|0
1639991200000|2021-12-20 09:06:40|3927.29|3927.29|3927.46|3927.46|3927.46|3927.46|3927.29|3927.29|0
1639991230000|2021-12-20 09:07:10|3926.79|3926.79|3927.85|3927.85|3927.85|3927.85|3926.79|3926.79|0
1639991240000|2021-12-20 09:07:20|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|3928.52|0
1639991250000|2021-12-20 09:07:30|3929.19|3929.19|3929.19|3929.19|3929.31|3929.31|3929.19|3929.19|0
1639991260000|2021-12-20 09:07:40|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|3929.54|0
1639991280000|2021-12-20 09:08:00|3930.25|3930.25|3930.6|3930.6|3930.6|3930.6|3930.25|3930.25|0
1639991300000|2021-12-20 09:08:20|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|3929.36|0
1639991310000|2021-12-20 09:08:30|3928.69|3928.69|3928.87|3928.87|3928.87|3928.87|3928.69|3928.69|0
1639991340000|2021-12-20 09:09:00|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|3928.2|0
1639991350000|2021-12-20 09:09:10|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|3927.53|0
1639991360000|2021-12-20 09:09:20|3926.86|3926.86|3926.69|3926.69|3926.86|3926.86|3926.69|3926.69|0
1639991380000|2021-12-20 09:09:40|3926.02|3926.02|3925.35|3925.35|3926.02|3926.02|3925.35|3925.35|0
1639991390000|2021-12-20 09:09:50|3925.02|3925.02|3925.02|3925.02|3925.02|3925.02|3925.02|3925.02|0
1639991400000|2021-12-20 09:10:00|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|3924.49|0
1639991410000|2021-12-20 09:10:10|3923.78|3923.78|3923.43|3923.43|3923.78|3923.78|3923.43|3923.43|0
1639991450000|2021-12-20 09:10:50|3923.78|3923.78|3924.45|3924.45|3924.45|3924.45|3923.78|3923.78|0
1639991460000|2021-12-20 09:11:00|3924.61|3924.61|3923.94|3923.94|3924.61|3924.61|3923.94|3923.94|0
1639991470000|2021-12-20 09:11:10|3921.64|3921.64|3922.35|3922.35|3923.06|3923.06|3921.64|3921.64|0
1639991490000|2021-12-20 09:11:30|3921.64|3921.64|3918.47|3918.47|3921.64|3921.64|3917.41|3917.41|0
1639991500000|2021-12-20 09:11:40|3917.76|3917.76|3918.47|3918.47|3918.47|3918.47|3916.88|3916.88|0
1639991510000|2021-12-20 09:11:50|3918.15|3918.15|3918.05|3918.05|3918.27|3918.27|3918.05|3918.05|0
1639991520000|2021-12-20 09:12:00|3917.38|3917.38|3917.38|3917.38|3917.38|3917.38|3917.38|3917.38|0
1639991550000|2021-12-20 09:12:30|3918.09|3918.09|3918.27|3918.27|3918.27|3918.27|3918.09|3918.09|0
1639991560000|2021-12-20 09:12:40|3912.79|3912.79|3913.85|3913.85|3915.27|3915.27|3912.79|3912.79|0
1639991580000|2021-12-20 09:13:00|3915.62|3915.62|3917.24|3917.24|3917.24|3917.24|3915.47|3915.47|0
1639991590000|2021-12-20 09:13:10|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|3917.91|0
1639991600000|2021-12-20 09:13:20|3918.61|3918.61|3918.44|3918.44|3919.49|3919.49|3915.26|3915.26|0
1639991610000|2021-12-20 09:13:30|3917.91|3917.91|3918.61|3918.61|3918.61|3918.61|3917.91|3917.91|0
1639991620000|2021-12-20 09:13:40|3917.73|3917.73|3916.32|3916.32|3917.73|3917.73|3913.67|3913.67|0
1639991630000|2021-12-20 09:13:50|3915.61|3915.61|3916.32|3916.32|3916.32|3916.32|3915.61|3915.61|0
1639991640000|2021-12-20 09:14:00|3915.65|3915.65|3912.85|3912.85|3915.65|3915.65|3910.38|3910.38|0
1639991650000|2021-12-20 09:14:10|3912.67|3912.67|3913.21|3913.21|3913.38|3913.38|3912.67|3912.67|0
1639991660000|2021-12-20 09:14:20|3913.88|3913.88|3915.46|3915.46|3915.46|3915.46|3913.88|3913.88|0
1639991670000|2021-12-20 09:14:30|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|3914.79|0
1639991710000|2021-12-20 09:15:10|3915.14|3915.14|3915.14|3915.14|3915.14|3915.14|3915.14|3915.14|0
1639991720000|2021-12-20 09:15:20|3914.97|3914.97|3915.13|3915.13|3915.13|3915.13|3914.97|3914.97|0
1639991730000|2021-12-20 09:15:30|3915.31|3915.31|3914.62|3914.62|3915.31|3915.31|3914.62|3914.62|0
1639991780000|2021-12-20 09:16:20|3913.95|3913.95|3913.28|3913.28|3913.95|3913.95|3913.28|3913.28|0
1639991790000|2021-12-20 09:16:30|3912.61|3912.61|3913.28|3913.28|3913.28|3913.28|3912.61|3912.61|0
1639991800000|2021-12-20 09:16:40|3911.16|3911.16|3909.76|3909.76|3911.69|3911.69|3909.76|3909.76|0
1639991810000|2021-12-20 09:16:50|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|3910.82|0
1639991820000|2021-12-20 09:17:00|3910.7|3910.7|3910.82|3910.82|3910.82|3910.82|3910.7|3910.7|0
1639991830000|2021-12-20 09:17:10|3910.65|3910.65|3911.18|3911.18|3911.18|3911.18|3910.65|3910.65|0
1639991840000|2021-12-20 09:17:20|3913.19|3913.19|3913.19|3913.19|3913.19|3913.19|3913.19|3913.19|0
1639991860000|2021-12-20 09:17:40|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|3913.07|0
1639991870000|2021-12-20 09:17:50|3912.89|3912.89|3912.89|3912.89|3912.89|3912.89|3912.89|3912.89|0
1639991880000|2021-12-20 09:18:00|3911.65|3911.65|3913.07|3913.07|3913.07|3913.07|3911.65|3911.65|0
1639991890000|2021-12-20 09:18:10|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|0
1639991910000|2021-12-20 09:18:30|3912.54|3912.54|3911.87|3911.87|3912.54|3912.54|3911.87|3911.87|0
1639991930000|2021-12-20 09:18:50|3911.2|3911.2|3912.96|3912.96|3912.96|3912.96|3911.2|3911.2|0
1639991940000|2021-12-20 09:19:00|3912.64|3912.64|3911.59|3911.59|3912.64|3912.64|3911.59|3911.59|0
1639991960000|2021-12-20 09:19:20|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|3912.64|0
1639991980000|2021-12-20 09:19:40|3912.47|3912.47|3913.15|3913.15|3913.15|3913.15|3912.47|3912.47|0
1639991990000|2021-12-20 09:19:50|3912.09|3912.09|3911.74|3911.74|3912.09|3912.09|3911.74|3911.74|0
1639992010000|2021-12-20 09:20:10|3912.09|3912.09|3911.42|3911.42|3912.09|3912.09|3911.42|3911.42|0
1639992040000|2021-12-20 09:20:40|3911.6|3911.6|3911.6|3911.6|3911.6|3911.6|3911.6|3911.6|0
1639992050000|2021-12-20 09:20:50|3912.3|3912.3|3909.83|3909.83|3912.66|3912.66|3907.18|3907.18|0
1639992060000|2021-12-20 09:21:00|3910.36|3910.36|3905.98|3905.98|3911.24|3911.24|3905.98|3905.98|0
1639992070000|2021-12-20 09:21:10|3907.57|3907.57|3907.57|3907.57|3909.52|3909.52|3903.69|3903.69|0
1639992080000|2021-12-20 09:21:20|3906.9|3906.9|3907.93|3907.93|3907.93|3907.93|3906.9|3906.9|0
1639992090000|2021-12-20 09:21:30|3908.04|3908.04|3907.63|3907.63|3908.04|3908.04|3907.63|3907.63|0
1639992100000|2021-12-20 09:21:40|3902.69|3902.69|3905.9|3905.9|3905.9|3905.9|3902.69|3902.69|0
1639992120000|2021-12-20 09:22:00|3907.14|3907.14|3907.02|3907.02|3907.14|3907.14|3907.02|3907.02|0
1639992140000|2021-12-20 09:22:20|3907.73|3907.73|3909.95|3909.95|3909.95|3909.95|3907.73|3907.73|0
1639992220000|2021-12-20 09:23:40|3910.65|3910.65|3911.01|3911.01|3911.01|3911.01|3910.65|3910.65|0
1639992230000|2021-12-20 09:23:50|3911.68|3911.68|3911.68|3911.68|3911.68|3911.68|3911.68|3911.68|0
1639992240000|2021-12-20 09:24:00|3910.26|3910.26|3911.15|3911.15|3911.15|3911.15|3910.26|3910.26|0
1639992250000|2021-12-20 09:24:10|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|3910.79|0
1639992280000|2021-12-20 09:24:40|3911.68|3911.68|3911.68|3911.68|3911.68|3911.68|3911.68|3911.68|0
1639992290000|2021-12-20 09:24:50|3910.26|3910.26|3908.2|3908.2|3910.26|3910.26|3907.62|3907.62|0
1639992300000|2021-12-20 09:25:00|3908.56|3908.56|3908.91|3908.91|3908.91|3908.91|3908.56|3908.56|0
1639992310000|2021-12-20 09:25:10|3909.97|3909.97|3909.97|3909.97|3909.97|3909.97|3909.97|3909.97|0
1639992320000|2021-12-20 09:25:20|3908.91|3908.91|3909.97|3909.97|3909.97|3909.97|3908.91|3908.91|0
1639992330000|2021-12-20 09:25:30|3910.32|3910.32|3910.02|3910.02|3910.32|3910.32|3910.02|3910.02|0
1639992360000|2021-12-20 09:26:00|3908.61|3908.61|3909.35|3909.35|3909.35|3909.35|3907.94|3907.94|0
1639992390000|2021-12-20 09:26:30|3909.47|3909.47|3909.47|3909.47|3909.47|3909.47|3909.47|3909.47|0
1639992410000|2021-12-20 09:26:50|3910|3910|3910.67|3910.67|3910.67|3910.67|3910|3910|0
1639992460000|2021-12-20 09:27:40|3910.85|3910.85|3911.87|3911.87|3911.87|3911.87|3910.85|3910.85|0
1639992470000|2021-12-20 09:27:50|3912.4|3912.4|3912.4|3912.4|3912.4|3912.4|3912.4|3912.4|0
1639992480000|2021-12-20 09:28:00|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|3912.93|0
1639992530000|2021-12-20 09:28:50|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|3913.6|0
1639992540000|2021-12-20 09:29:00|3913.42|3913.42|3913.95|3913.95|3913.95|3913.95|3913.42|3913.42|0
1639992550000|2021-12-20 09:29:10|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|3914.62|0
1639992560000|2021-12-20 09:29:20|3915.33|3915.33|3915.33|3915.33|3915.33|3915.33|3915.33|3915.33|0
1639992570000|2021-12-20 09:29:30|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|3915.51|0
1639992600000|2021-12-20 09:30:00|3916.04|3916.04|3917.8|3917.8|3917.8|3917.8|3916.04|3916.04|0
1639992610000|2021-12-20 09:30:10|3917.92|3917.92|3918.04|3918.04|3918.04|3918.04|3917.92|3917.92|0
1639992620000|2021-12-20 09:30:20|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|3918.2|0
1639992630000|2021-12-20 09:30:30|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|3918.73|0
1639992640000|2021-12-20 09:30:40|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|3920.07|0
1639992650000|2021-12-20 09:30:50|3919.9|3919.9|3919.9|3919.9|3919.9|3919.9|3919.9|3919.9|0
1639992660000|2021-12-20 09:31:00|3919.72|3919.72|3919.54|3919.54|3919.72|3919.72|3919.54|3919.54|0
1639992670000|2021-12-20 09:31:10|3919.9|3919.9|3919.9|3919.9|3919.9|3919.9|3919.9|3919.9|0
1639992680000|2021-12-20 09:31:20|3920.06|3920.06|3921.3|3921.3|3921.3|3921.3|3920.06|3920.06|0
1639992690000|2021-12-20 09:31:30|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|3922.18|0
1639992700000|2021-12-20 09:31:40|3920.94|3920.94|3922|3922|3922|3922|3920.94|3920.94|0
1639992710000|2021-12-20 09:31:50|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|3920.94|0
1639992720000|2021-12-20 09:32:00|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|3921.11|0
1639992730000|2021-12-20 09:32:10|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|3921.32|0
1639992770000|2021-12-20 09:32:50|3921.99|3921.99|3921.83|3921.83|3921.99|3921.99|3921.83|3921.83|0
1639992780000|2021-12-20 09:33:00|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|3921.97|0
1639992800000|2021-12-20 09:33:20|3922.86|3922.86|3923.92|3923.92|3923.92|3923.92|3922.86|3922.86|0
1639992850000|2021-12-20 09:34:10|3924.03|3924.03|3924.39|3924.39|3924.39|3924.39|3924.03|3924.03|0
1639992870000|2021-12-20 09:34:30|3923.33|3923.33|3922.66|3922.66|3923.33|3923.33|3922.66|3922.66|0
1639992890000|2021-12-20 09:34:50|3919.66|3919.66|3918.28|3918.28|3919.66|3919.66|3917.57|3917.57|0
1639992900000|2021-12-20 09:35:00|3919.34|3919.34|3918.63|3918.63|3919.34|3919.34|3917.93|3917.93|0
1639992920000|2021-12-20 09:35:20|3919.52|3919.52|3920.36|3920.36|3920.36|3920.36|3919.52|3919.52|0
1639992930000|2021-12-20 09:35:30|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|3920.72|0
1639992940000|2021-12-20 09:35:40|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|3921.77|0
1639992950000|2021-12-20 09:35:50|3922.66|3922.66|3921.42|3921.42|3922.66|3922.66|3921.42|3921.42|0
1639992980000|2021-12-20 09:36:20|3918.77|3918.77|3918.6|3918.6|3918.77|3918.77|3918.6|3918.6|0
1639992990000|2021-12-20 09:36:30|3920.17|3920.17|3922.29|3922.29|3922.29|3922.29|3920.17|3920.17|0
1639993010000|2021-12-20 09:36:50|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|3922.96|0
1639993020000|2021-12-20 09:37:00|3924.02|3924.02|3924.9|3924.9|3924.9|3924.9|3924.02|3924.02|0
1639993050000|2021-12-20 09:37:30|3925.08|3925.08|3926.81|3926.81|3926.81|3926.81|3925.08|3925.08|0
1639993100000|2021-12-20 09:38:20|3928.15|3928.15|3928.15|3928.15|3928.15|3928.15|3928.15|3928.15|0
1639993110000|2021-12-20 09:38:30|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|3928.86|0
1639993140000|2021-12-20 09:39:00|3928.15|3928.15|3928.47|3928.47|3928.47|3928.47|3927.8|3927.8|0
1639993170000|2021-12-20 09:39:30|3927.94|3927.94|3928.11|3928.11|3928.11|3928.11|3927.94|3927.94|0
1639993180000|2021-12-20 09:39:40|3927.05|3927.05|3926.88|3926.88|3927.05|3927.05|3925.82|3925.82|0
1639993190000|2021-12-20 09:39:50|3925.82|3925.82|3925.82|3925.82|3925.82|3925.82|3925.82|3925.82|0
1639993200000|2021-12-20 09:40:00|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|3926.35|0
1639993210000|2021-12-20 09:40:10|3927.76|3927.76|3927.76|3927.76|3927.76|3927.76|3927.76|3927.76|0
1639993230000|2021-12-20 09:40:30|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|3927.97|0
1639993240000|2021-12-20 09:40:40|3927.09|3927.09|3928.43|3928.43|3928.43|3928.43|3927.09|3927.09|0
1639993250000|2021-12-20 09:40:50|3929.49|3929.49|3930.37|3930.37|3930.37|3930.37|3929.49|3929.49|0
1639993260000|2021-12-20 09:41:00|3930.61|3930.61|3930.08|3930.08|3930.61|3930.61|3930.08|3930.08|0
1639993270000|2021-12-20 09:41:10|3929.9|3929.9|3929.02|3929.02|3929.9|3929.9|3929.02|3929.02|0
1639993290000|2021-12-20 09:41:30|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|3929.19|0
1639993320000|2021-12-20 09:42:00|3929.72|3929.72|3929.72|3929.72|3929.72|3929.72|3929.72|3929.72|0
1639993330000|2021-12-20 09:42:10|3930.25|3930.25|3930.92|3930.92|3930.92|3930.92|3930.25|3930.25|0
1639993340000|2021-12-20 09:42:20|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|3930.98|0
1639993350000|2021-12-20 09:42:30|3932.04|3932.04|3932.59|3932.59|3932.59|3932.59|3932.04|3932.04|0
1639993380000|2021-12-20 09:43:00|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|3932.7|0
1639993390000|2021-12-20 09:43:10|3933.05|3933.05|3933.05|3933.05|3933.05|3933.05|3933.05|3933.05|0
1639993410000|2021-12-20 09:43:30|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|3933.58|0
1639993420000|2021-12-20 09:43:40|3934.25|3934.25|3934.37|3934.37|3934.37|3934.37|3934.25|3934.25|0
1639993430000|2021-12-20 09:43:50|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|3935.04|0
1639993440000|2021-12-20 09:44:00|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|3935.16|0
1639993450000|2021-12-20 09:44:10|3935.83|3935.83|3935.83|3935.83|3935.83|3935.83|3935.83|3935.83|0
1639993460000|2021-12-20 09:44:20|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|3936.36|0
1639993470000|2021-12-20 09:44:30|3936.69|3936.69|3936.69|3936.69|3936.69|3936.69|3936.69|3936.69|0
1639993480000|2021-12-20 09:44:40|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|3936.87|0
1639993490000|2021-12-20 09:44:50|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|3937.22|0
1639993500000|2021-12-20 09:45:00|3935.49|3935.49|3935.49|3935.49|3935.49|3935.49|3935.49|3935.49|0
1639993510000|2021-12-20 09:45:10|3936.16|3936.16|3936.16|3936.16|3936.16|3936.16|3936.16|3936.16|0
1639993520000|2021-12-20 09:45:20|3936.83|3936.83|3937.42|3937.42|3937.42|3937.42|3936.71|3936.71|0
1639993540000|2021-12-20 09:45:40|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|3936.75|0
1639993550000|2021-12-20 09:45:50|3935.41|3935.41|3935.41|3935.41|3935.41|3935.41|3935.41|3935.41|0
1639993570000|2021-12-20 09:46:10|3936.08|3936.08|3936.75|3936.75|3936.75|3936.75|3936.08|3936.08|0
1639993580000|2021-12-20 09:46:20|3937.81|3937.81|3937.81|3937.81|3937.81|3937.81|3937.81|3937.81|0
1639993590000|2021-12-20 09:46:30|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|3938.87|0
1639993600000|2021-12-20 09:46:40|3938.69|3938.69|3939.57|3939.57|3939.57|3939.57|3938.69|3938.69|0
1639993610000|2021-12-20 09:46:50|3938.9|3938.9|3938.37|3938.37|3938.9|3938.9|3938.37|3938.37|0
1639993640000|2021-12-20 09:47:20|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|3938.9|0
1639993650000|2021-12-20 09:47:30|3937.84|3937.84|3937.84|3937.84|3937.84|3937.84|3937.84|3937.84|0
1639993660000|2021-12-20 09:47:40|3937.51|3937.51|3937.51|3937.51|3937.51|3937.51|3937.51|3937.51|0
1639993680000|2021-12-20 09:48:00|3937.87|3937.87|3937.43|3937.43|3937.87|3937.87|3937.43|3937.43|0
1639993690000|2021-12-20 09:48:10|3937.59|3937.59|3937.59|3937.59|3937.59|3937.59|3937.59|3937.59|0
1639993730000|2021-12-20 09:48:50|3938.93|3938.93|3938.93|3938.93|3938.93|3938.93|3938.93|3938.93|0
1639993780000|2021-12-20 09:49:40|3939.81|3939.81|3940.7|3940.7|3940.7|3940.7|3939.81|3939.81|0
1639993800000|2021-12-20 09:50:00|3940.53|3940.53|3940.32|3940.32|3941.2|3941.2|3940.32|3940.32|0
1639993810000|2021-12-20 09:50:10|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|3941.2|0
1639993820000|2021-12-20 09:50:20|3940.32|3940.32|3940.32|3940.32|3940.32|3940.32|3940.32|3940.32|0
1639993830000|2021-12-20 09:50:30|3940.99|3940.99|3941.69|3941.69|3941.69|3941.69|3940.99|3940.99|0
1639993840000|2021-12-20 09:50:40|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|3940.28|0
1639993860000|2021-12-20 09:51:00|3940.81|3940.81|3940.99|3940.99|3940.99|3940.99|3940.81|3940.81|0
1639993870000|2021-12-20 09:51:10|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|0
1639993880000|2021-12-20 09:51:20|3941.82|3941.82|3941.82|3941.82|3941.82|3941.82|3941.82|3941.82|0
1639993890000|2021-12-20 09:51:30|3942.18|3942.18|3943.51|3943.51|3943.51|3943.51|3942.18|3942.18|0
1639993900000|2021-12-20 09:51:40|3943.81|3943.81|3945.55|3945.55|3945.55|3945.55|3943.81|3943.81|0
1639993920000|2021-12-20 09:52:00|3944.49|3944.49|3944.49|3944.49|3944.49|3944.49|3944.49|3944.49|0
1639993950000|2021-12-20 09:52:30|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|3943.96|0
1639993970000|2021-12-20 09:52:50|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|3944.14|0
1639993980000|2021-12-20 09:53:00|3943.61|3943.61|3943.08|3943.08|3943.61|3943.61|3942.9|3942.9|0
1639993990000|2021-12-20 09:53:10|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|3942.37|0
1639994050000|2021-12-20 09:54:10|3942.19|3942.19|3942.19|3942.19|3942.19|3942.19|3942.19|3942.19|0
1639994070000|2021-12-20 09:54:30|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|3941.66|0
1639994110000|2021-12-20 09:55:10|3941.52|3941.52|3941.52|3941.52|3941.52|3941.52|3941.52|3941.52|0
1639994180000|2021-12-20 09:56:20|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|3942.05|0
1639994220000|2021-12-20 09:57:00|3942.22|3942.22|3942.75|3942.75|3942.75|3942.75|3942.22|3942.22|0
1639994300000|2021-12-20 09:58:20|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|3943.28|0
1639994330000|2021-12-20 09:58:50|3943.4|3943.4|3943.4|3943.4|3943.4|3943.4|3943.4|3943.4|0
1639994360000|2021-12-20 09:59:20|3943.58|3943.58|3943.58|3943.58|3943.58|3943.58|3943.58|3943.58|0
1639994380000|2021-12-20 09:59:40|3943.75|3943.75|3943.93|3943.93|3943.93|3943.93|3943.75|3943.75|0
1639994390000|2021-12-20 09:59:50|3944.6|3944.6|3944.6|3944.6|3944.6|3944.6|3944.6|3944.6|0
1639994400000|2021-12-20 10:00:00|3944.95|3944.95|3946.42|3946.42|3946.42|3946.42|3944.95|3944.95|0
1639994410000|2021-12-20 10:00:10|3946.95|3946.95|3947.1|3947.1|3947.28|3947.28|3946.95|3946.95|0
1639994420000|2021-12-20 10:00:20|3947.28|3947.28|3947.98|3947.98|3947.98|3947.98|3947.28|3947.28|0
1639994430000|2021-12-20 10:00:30|3948.65|3948.65|3949.85|3949.85|3949.85|3949.85|3948.65|3948.65|0
1639994440000|2021-12-20 10:00:40|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|3950.21|0
1639994450000|2021-12-20 10:00:50|3950.32|3950.32|3952.09|3952.09|3952.09|3952.09|3950.32|3950.32|0
1639994460000|2021-12-20 10:01:00|3952.3|3952.3|3953.32|3953.32|3953.32|3953.32|3952.3|3952.3|0
1639994470000|2021-12-20 10:01:10|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|3953.65|0
1639994490000|2021-12-20 10:01:30|3953.83|3953.83|3953.65|3953.65|3953.83|3953.83|3953.65|3953.65|0
1639994500000|2021-12-20 10:01:40|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|3953.83|0
1639994510000|2021-12-20 10:01:50|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|3952.77|0
1639994530000|2021-12-20 10:02:10|3952.59|3952.59|3954.15|3954.15|3954.15|3954.15|3952.59|3952.59|0
1639994540000|2021-12-20 10:02:20|3954.32|3954.32|3954.99|3954.99|3954.99|3954.99|3954.32|3954.32|0
1639994550000|2021-12-20 10:02:30|3955.66|3955.66|3956.19|3956.19|3956.19|3956.19|3955.66|3955.66|0
1639994560000|2021-12-20 10:02:40|3956.72|3956.72|3956.49|3956.49|3956.72|3956.72|3956.37|3956.37|0
1639994570000|2021-12-20 10:02:50|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|3957.37|0
1639994580000|2021-12-20 10:03:00|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|3958.04|0
1639994640000|2021-12-20 10:04:00|3957.86|3957.86|3957.33|3957.33|3957.86|3957.86|3956.98|3956.98|0
1639994650000|2021-12-20 10:04:10|3958|3958|3958|3958|3958|3958|3958|3958|0
1639994660000|2021-12-20 10:04:20|3958.18|3958.18|3958.18|3958.18|3958.18|3958.18|3958.18|3958.18|0
1639994670000|2021-12-20 10:04:30|3958.85|3958.85|3956.63|3956.63|3959.03|3959.03|3956.63|3956.63|0
1639994720000|2021-12-20 10:05:20|3956.84|3956.84|3956.79|3956.79|3956.84|3956.84|3956.79|3956.79|0
1639994760000|2021-12-20 10:06:00|3956.46|3956.46|3958.05|3958.05|3958.22|3958.22|3956.46|3956.46|0
1639994770000|2021-12-20 10:06:10|3957.34|3957.34|3955.22|3955.22|3957.52|3957.52|3955.22|3955.22|0
1639994780000|2021-12-20 10:06:20|3955.89|3955.89|3956.6|3956.6|3956.6|3956.6|3955.72|3955.72|0
1639994830000|2021-12-20 10:07:10|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|3956.78|0
1639994850000|2021-12-20 10:07:30|3956.07|3956.07|3956.07|3956.07|3956.07|3956.07|3956.07|3956.07|0
1639994860000|2021-12-20 10:07:40|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|3956.74|0
1639994870000|2021-12-20 10:07:50|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|3957.16|0
1639994880000|2021-12-20 10:08:00|3957.28|3957.28|3957.28|3957.28|3957.28|3957.28|3957.28|3957.28|0
1639994890000|2021-12-20 10:08:10|3957.1|3957.1|3957.1|3957.1|3957.1|3957.1|3957.1|3957.1|0
1639994900000|2021-12-20 10:08:20|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|3956.93|0
1639994930000|2021-12-20 10:08:50|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|3957.25|0
1639994940000|2021-12-20 10:09:00|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|3957.95|0
1639994960000|2021-12-20 10:09:20|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|3957.79|0
1639994980000|2021-12-20 10:09:40|3958.32|3958.32|3957.91|3957.91|3958.32|3958.32|3957.91|3957.91|0
1639995000000|2021-12-20 10:10:00|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|3957.24|0
1639995010000|2021-12-20 10:10:10|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|3957.29|0
1639995060000|2021-12-20 10:11:00|3956.06|3956.06|3955.73|3955.73|3956.06|3956.06|3955.73|3955.73|0
1639995080000|2021-12-20 10:11:20|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|3957.07|0
1639995090000|2021-12-20 10:11:30|3956.36|3956.36|3957.07|3957.07|3957.07|3957.07|3956.36|3956.36|0
1639995110000|2021-12-20 10:11:50|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|3956.92|0
1639995140000|2021-12-20 10:12:20|3957.09|3957.09|3956.59|3956.59|3957.09|3957.09|3956.59|3956.59|0
1639995180000|2021-12-20 10:13:00|3957.26|3957.26|3957.71|3957.71|3957.71|3957.71|3957.26|3957.26|0
1639995210000|2021-12-20 10:13:30|3958.06|3958.06|3958.77|3958.77|3958.77|3958.77|3958.06|3958.06|0
1639995220000|2021-12-20 10:13:40|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|3959.44|0
1639995230000|2021-12-20 10:13:50|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|3959.97|0
1639995260000|2021-12-20 10:14:20|3959.26|3959.26|3958.93|3958.93|3959.26|3959.26|3958.93|3958.93|0
1639995280000|2021-12-20 10:14:40|3958.26|3958.26|3958.26|3958.26|3958.26|3958.26|3958.26|3958.26|0
1639995320000|2021-12-20 10:15:20|3957.91|3957.91|3958.26|3958.26|3958.26|3958.26|3957.91|3957.91|0
1639995330000|2021-12-20 10:15:30|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|3958.97|0
1639995350000|2021-12-20 10:15:50|3959.67|3959.67|3959.67|3959.67|3959.67|3959.67|3959.67|3959.67|0
1639995360000|2021-12-20 10:16:00|3960|3960|3959.67|3959.67|3960|3960|3959.51|3959.51|0
1639995370000|2021-12-20 10:16:10|3959.5|3959.5|3960.03|3960.03|3960.03|3960.03|3959.5|3959.5|0
1639995400000|2021-12-20 10:16:40|3960.32|3960.32|3961.03|3961.03|3961.03|3961.03|3960.32|3960.32|0
1639995410000|2021-12-20 10:16:50|3961.18|3961.18|3961.18|3961.18|3961.18|3961.18|3961.18|3961.18|0
1639995420000|2021-12-20 10:17:00|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|0
1639995460000|2021-12-20 10:17:40|3962.21|3962.21|3961.5|3961.5|3962.21|3962.21|3961.5|3961.5|0
1639995470000|2021-12-20 10:17:50|3961.65|3961.65|3961.65|3961.65|3961.65|3961.65|3961.65|3961.65|0
1639995480000|2021-12-20 10:18:00|3962.36|3962.36|3962.36|3962.36|3962.36|3962.36|3962.36|3962.36|0
1639995490000|2021-12-20 10:18:10|3962.67|3962.67|3962.67|3962.67|3962.67|3962.67|3962.67|3962.67|0
1639995500000|2021-12-20 10:18:20|3962.32|3962.32|3962.85|3962.85|3962.85|3962.85|3962.32|3962.32|0
1639995510000|2021-12-20 10:18:30|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|3963.03|0
1639995520000|2021-12-20 10:18:40|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|0
1639995550000|2021-12-20 10:19:10|3963.2|3963.2|3962.5|3962.5|3963.2|3963.2|3962.5|3962.5|0
1639995570000|2021-12-20 10:19:30|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|3963.17|0
1639995600000|2021-12-20 10:20:00|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|3962.5|0
1639995630000|2021-12-20 10:20:30|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|0
1639995700000|2021-12-20 10:21:40|3962.85|3962.85|3963.52|3963.52|3963.52|3963.52|3962.85|3962.85|0
1639995720000|2021-12-20 10:22:00|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|0
1639995740000|2021-12-20 10:22:20|3965.27|3965.27|3965.94|3965.94|3965.94|3965.94|3965.27|3965.27|0
1639995750000|2021-12-20 10:22:30|3966.61|3966.61|3966.61|3966.61|3966.61|3966.61|3966.61|3966.61|0
1639995760000|2021-12-20 10:22:40|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|3967.28|0
1639995790000|2021-12-20 10:23:10|3967.11|3967.11|3967.11|3967.11|3967.11|3967.11|3967.11|3967.11|0
1639995800000|2021-12-20 10:23:20|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|0
1639995810000|2021-12-20 10:23:30|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|0
1639995830000|2021-12-20 10:23:50|3966.54|3966.54|3966.38|3966.38|3966.54|3966.54|3966.38|3966.38|0
1639995840000|2021-12-20 10:24:00|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|3966.7|0
1639995880000|2021-12-20 10:24:40|3965.47|3965.47|3966.81|3966.81|3966.81|3966.81|3965.47|3965.47|0
1639995930000|2021-12-20 10:25:30|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|3965.22|0
1639995950000|2021-12-20 10:25:50|3964.8|3964.8|3964.64|3964.64|3964.8|3964.8|3964.64|3964.64|0
1639995960000|2021-12-20 10:26:00|3964.28|3964.28|3964.28|3964.28|3964.28|3964.28|3964.28|3964.28|0
1639995980000|2021-12-20 10:26:20|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|0
1639996030000|2021-12-20 10:27:10|3963.05|3963.05|3962.87|3962.87|3963.05|3963.05|3962.52|3962.52|0
1639996060000|2021-12-20 10:27:40|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|3963.22|0
1639996120000|2021-12-20 10:28:40|3963.39|3963.39|3964.59|3964.59|3964.59|3964.59|3963.39|3963.39|0
1639996140000|2021-12-20 10:29:00|3963.92|3963.92|3963.92|3963.92|3963.92|3963.92|3963.92|3963.92|0
1639996150000|2021-12-20 10:29:10|3963.25|3963.25|3962.05|3962.05|3963.25|3963.25|3962.05|3962.05|0
1639996180000|2021-12-20 10:29:40|3960.64|3960.64|3960.64|3960.64|3960.64|3960.64|3960.64|3960.64|0
1639996190000|2021-12-20 10:29:50|3959.93|3959.93|3959.93|3959.93|3959.93|3959.93|3959.93|3959.93|0
1639996200000|2021-12-20 10:30:00|3959.22|3959.22|3960.99|3960.99|3960.99|3960.99|3959.22|3959.22|0
1639996220000|2021-12-20 10:30:20|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|3961.34|0
1639996240000|2021-12-20 10:30:40|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|3961.11|0
1639996260000|2021-12-20 10:31:00|3960.05|3960.05|3960.05|3960.05|3960.05|3960.05|3960.05|3960.05|0
1639996270000|2021-12-20 10:31:10|3959.38|3959.38|3959.38|3959.38|3959.38|3959.38|3959.38|3959.38|0
1639996280000|2021-12-20 10:31:20|3959.55|3959.55|3959.55|3959.55|3959.55|3959.55|3959.55|3959.55|0
1639996290000|2021-12-20 10:31:30|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|3959.2|0
1639996310000|2021-12-20 10:31:50|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|3959.36|0
1639996320000|2021-12-20 10:32:00|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|3959.48|0
1639996330000|2021-12-20 10:32:10|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|0
1639996340000|2021-12-20 10:32:20|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|3961.07|0
1639996360000|2021-12-20 10:32:40|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|3960.57|0
1639996380000|2021-12-20 10:33:00|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|0
1639996430000|2021-12-20 10:33:50|3962.16|3962.16|3962.16|3962.16|3962.16|3962.16|3962.16|3962.16|0
1639996450000|2021-12-20 10:34:10|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|3961.63|0
1639996520000|2021-12-20 10:35:20|3960.04|3960.04|3960.04|3960.04|3960.04|3960.04|3960.04|3960.04|0
1639996540000|2021-12-20 10:35:40|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|3960.54|0
1639996560000|2021-12-20 10:36:00|3961.24|3961.24|3960.82|3960.82|3961.24|3961.24|3960.82|3960.82|0
1639996580000|2021-12-20 10:36:20|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|3960.65|0
1639996590000|2021-12-20 10:36:30|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|0
1639996620000|2021-12-20 10:37:00|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|3960.62|0
1639996630000|2021-12-20 10:37:10|3960.44|3960.44|3959.67|3959.67|3960.44|3960.44|3959.67|3959.67|0
1639996660000|2021-12-20 10:37:40|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|3959.81|0
1639996680000|2021-12-20 10:38:00|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|0
1639996700000|2021-12-20 10:38:20|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|3959.46|0
1639996720000|2021-12-20 10:38:40|3958.93|3958.93|3958.93|3958.93|3959.11|3959.11|3958.93|3958.93|0
1639996730000|2021-12-20 10:38:50|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|3959.28|0
1639996740000|2021-12-20 10:39:00|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|0
1639996750000|2021-12-20 10:39:10|3959.53|3959.53|3959.53|3959.53|3959.53|3959.53|3959.53|3959.53|0
1639996760000|2021-12-20 10:39:20|3959.64|3959.64|3959.58|3959.58|3959.64|3959.64|3959.58|3959.58|0
1639996770000|2021-12-20 10:39:30|3959.76|3959.76|3960.27|3960.27|3960.27|3960.27|3959.76|3959.76|0
1639996820000|2021-12-20 10:40:20|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|3959.57|0
1639996850000|2021-12-20 10:40:50|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|3959.88|0
1639996870000|2021-12-20 10:41:10|3959.35|3959.35|3959.35|3959.35|3959.35|3959.35|3959.35|3959.35|0
1639996910000|2021-12-20 10:41:50|3959.18|3959.18|3959.18|3959.18|3959.18|3959.18|3959.18|3959.18|0
1639996920000|2021-12-20 10:42:00|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|3960.06|0
1639996930000|2021-12-20 10:42:10|3960.24|3960.24|3960.24|3960.24|3960.24|3960.24|3960.24|3960.24|0
1639996940000|2021-12-20 10:42:20|3960.77|3960.77|3961.96|3961.96|3961.96|3961.96|3960.77|3960.77|0
1639996980000|2021-12-20 10:43:00|3962.49|3962.49|3962.14|3962.14|3962.49|3962.49|3962.14|3962.14|0
1639997000000|2021-12-20 10:43:20|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|0
1639997050000|2021-12-20 10:44:10|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|3961.61|0
1639997090000|2021-12-20 10:44:50|3961.26|3961.26|3961.14|3961.14|3961.26|3961.26|3961.14|3961.14|0
1639997100000|2021-12-20 10:45:00|3960.61|3960.61|3959.41|3959.41|3960.61|3960.61|3959.41|3959.41|0
1639997110000|2021-12-20 10:45:10|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|3959.59|0
1639997130000|2021-12-20 10:45:30|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|3959.76|0
1639997180000|2021-12-20 10:46:20|3960.65|3960.65|3961.18|3961.18|3961.18|3961.18|3960.65|3960.65|0
1639997200000|2021-12-20 10:46:40|3961|3961|3961|3961|3961|3961|3961|3961|0
1639997220000|2021-12-20 10:47:00|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|3961.67|0
1639997240000|2021-12-20 10:47:20|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|3961.85|0
1639997290000|2021-12-20 10:48:10|3962.38|3962.38|3962.38|3962.38|3962.38|3962.38|3962.38|3962.38|0
1639997380000|2021-12-20 10:49:40|3962.73|3962.73|3962.73|3962.73|3962.73|3962.73|3962.73|3962.73|0
1639997390000|2021-12-20 10:49:50|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|3962.85|0
1639997400000|2021-12-20 10:50:00|3963.91|3963.91|3964.58|3964.58|3964.58|3964.58|3963.91|3963.91|0
1639997420000|2021-12-20 10:50:20|3964.41|3964.41|3963.71|3963.71|3964.41|3964.41|3963.71|3963.71|0
1639997430000|2021-12-20 10:50:30|3964.24|3964.24|3963.57|3963.57|3964.24|3964.24|3963.57|3963.57|0
1639997450000|2021-12-20 10:50:50|3962.33|3962.33|3962.15|3962.15|3962.33|3962.33|3962.15|3962.15|0
1639997490000|2021-12-20 10:51:30|3962.04|3962.04|3962.21|3962.21|3962.21|3962.21|3962.04|3962.04|0
1639997530000|2021-12-20 10:52:10|3962.39|3962.39|3961.68|3961.68|3962.39|3962.39|3961.68|3961.68|0
1639997570000|2021-12-20 10:52:50|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|3962.04|0
1639997630000|2021-12-20 10:53:50|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|3961.37|0
1639997640000|2021-12-20 10:54:00|3960.7|3960.7|3959.99|3959.99|3960.7|3960.7|3959.99|3959.99|0
1639997650000|2021-12-20 10:54:10|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|3959.64|0
1639997660000|2021-12-20 10:54:20|3958.97|3958.97|3958.26|3958.26|3958.97|3958.97|3958.26|3958.26|0
1639997680000|2021-12-20 10:54:40|3958.61|3958.61|3958.97|3958.97|3958.97|3958.97|3958.61|3958.61|0
1639997690000|2021-12-20 10:54:50|3959.64|3959.64|3960.17|3960.17|3960.17|3960.17|3959.64|3959.64|0
1639997700000|2021-12-20 10:55:00|3960.4|3960.4|3961.36|3961.36|3961.36|3961.36|3960.4|3960.4|0
1639997720000|2021-12-20 10:55:20|3960.69|3960.69|3960.69|3960.69|3960.69|3960.69|3960.69|3960.69|0
1639997760000|2021-12-20 10:56:00|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|0
1639997780000|2021-12-20 10:56:20|3961.74|3961.74|3961.74|3961.74|3961.74|3961.74|3961.74|3961.74|0
1639997830000|2021-12-20 10:57:10|3961.39|3961.39|3961.39|3961.39|3961.39|3961.39|3961.39|3961.39|0
1639997860000|2021-12-20 10:57:40|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|3961.57|0
1639997870000|2021-12-20 10:57:50|3961.45|3961.45|3961.45|3961.45|3961.45|3961.45|3961.45|3961.45|0
1639997880000|2021-12-20 10:58:00|3961.29|3961.29|3961.29|3961.29|3961.29|3961.29|3961.29|3961.29|0
1639997900000|2021-12-20 10:58:20|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|3961.13|0
1639997930000|2021-12-20 10:58:50|3961.8|3961.8|3961.8|3961.8|3961.8|3961.8|3961.8|3961.8|0
1639997940000|2021-12-20 10:59:00|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|3961.96|0
1639997950000|2021-12-20 10:59:10|3961.25|3961.25|3961.25|3961.25|3961.25|3961.25|3961.25|3961.25|0
1639997970000|2021-12-20 10:59:30|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|0
1639997980000|2021-12-20 10:59:40|3962.81|3962.81|3962.81|3962.81|3962.81|3962.81|3962.81|3962.81|0
1639998030000|2021-12-20 11:00:30|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|0
1639998040000|2021-12-20 11:00:40|3962.81|3962.81|3962.98|3962.98|3962.98|3962.98|3962.81|3962.81|0
1639998150000|2021-12-20 11:02:30|3963.69|3963.69|3964.89|3964.89|3964.89|3964.89|3963.69|3963.69|0
1639998200000|2021-12-20 11:03:20|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|3966.65|0
1639998210000|2021-12-20 11:03:30|3965.99|3965.99|3964.43|3964.43|3965.99|3965.99|3964.43|3964.43|0
1639998250000|2021-12-20 11:04:10|3963.9|3963.9|3963.9|3963.9|3963.9|3963.9|3963.9|3963.9|0
1639998260000|2021-12-20 11:04:20|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|3963.37|0
1639998270000|2021-12-20 11:04:30|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|3963.2|0
1639998290000|2021-12-20 11:04:50|3962.53|3962.53|3962.88|3962.88|3962.88|3962.88|3962.53|3962.53|0
1639998300000|2021-12-20 11:05:00|3962.77|3962.77|3961.17|3961.17|3962.77|3962.77|3961.17|3961.17|0
1639998310000|2021-12-20 11:05:10|3961.12|3961.12|3961.12|3961.12|3961.12|3961.12|3961.12|3961.12|0
1639998320000|2021-12-20 11:05:20|3960.45|3960.45|3959.25|3959.25|3960.45|3960.45|3959.25|3959.25|0
1639998330000|2021-12-20 11:05:30|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|3958.58|0
1639998350000|2021-12-20 11:05:50|3958.4|3958.4|3959.25|3959.25|3959.25|3959.25|3958.4|3958.4|0
1639998360000|2021-12-20 11:06:00|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|3959.92|0
1639998370000|2021-12-20 11:06:10|3959.86|3959.86|3959.86|3959.86|3959.86|3959.86|3959.86|3959.86|0
1639998380000|2021-12-20 11:06:20|3960.02|3960.02|3960.02|3960.02|3960.02|3960.02|3960.02|3960.02|0
1639998390000|2021-12-20 11:06:30|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|3960.73|0
1639998410000|2021-12-20 11:06:50|3961.08|3961.08|3961.75|3961.75|3961.75|3961.75|3961.08|3961.08|0
1639998460000|2021-12-20 11:07:40|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|3962.46|0
1639998480000|2021-12-20 11:08:00|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|3961.4|0
1639998490000|2021-12-20 11:08:10|3962.1|3962.1|3962.1|3962.1|3962.1|3962.1|3962.1|3962.1|0
1639998580000|2021-12-20 11:09:40|3962.77|3962.77|3962.77|3962.77|3962.77|3962.77|3962.77|3962.77|0
1639998600000|2021-12-20 11:10:00|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|3962.61|0
1639998620000|2021-12-20 11:10:20|3963.49|3963.49|3962.96|3962.96|3963.49|3963.49|3962.96|3962.96|0
1639998630000|2021-12-20 11:10:30|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|3962.26|0
1639998640000|2021-12-20 11:10:40|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|3962.08|0
1639998650000|2021-12-20 11:10:50|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|3961.41|0
1639998670000|2021-12-20 11:11:10|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|3960.35|0
1639998680000|2021-12-20 11:11:20|3961.06|3961.06|3960.7|3960.7|3961.06|3961.06|3960.7|3960.7|0
1639998710000|2021-12-20 11:11:50|3961.06|3961.06|3962.43|3962.43|3962.43|3962.43|3961.06|3961.06|0
1639998730000|2021-12-20 11:12:10|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|0
1639998740000|2021-12-20 11:12:20|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|3963.27|0
1639998750000|2021-12-20 11:12:30|3963.42|3963.42|3963.42|3963.42|3963.42|3963.42|3963.42|3963.42|0
1639998780000|2021-12-20 11:13:00|3964.83|3964.83|3964.83|3964.83|3964.83|3964.83|3964.83|3964.83|0
1639998800000|2021-12-20 11:13:20|3965.5|3965.5|3965.5|3965.5|3965.5|3965.5|3965.5|3965.5|0
1639998890000|2021-12-20 11:14:50|3965.32|3965.32|3965.32|3965.32|3965.32|3965.32|3965.32|3965.32|0
1639998920000|2021-12-20 11:15:20|3964.44|3964.44|3963.61|3963.61|3964.44|3964.44|3963.61|3963.61|0
1639998950000|2021-12-20 11:15:50|3963.39|3963.39|3963.39|3963.39|3963.39|3963.39|3963.39|3963.39|0
1639999010000|2021-12-20 11:16:50|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|0
1639999020000|2021-12-20 11:17:00|3962.51|3962.51|3963.04|3963.04|3963.04|3963.04|3962.51|3962.51|0
1639999030000|2021-12-20 11:17:10|3963.09|3963.09|3963.09|3963.09|3963.09|3963.09|3963.09|3963.09|0
1639999210000|2021-12-20 11:20:10|3963.62|3963.62|3963.98|3963.98|3963.98|3963.98|3963.62|3963.62|0
1639999220000|2021-12-20 11:20:20|3964.15|3964.15|3964.15|3964.15|3964.15|3964.15|3964.15|3964.15|0
1639999360000|2021-12-20 11:22:40|3963.62|3963.62|3963.62|3963.62|3963.62|3963.62|3963.62|3963.62|0
1639999470000|2021-12-20 11:24:30|3963.45|3963.45|3962.74|3962.74|3963.45|3963.45|3962.74|3962.74|0
1639999560000|2021-12-20 11:26:00|3962.21|3962.21|3962.21|3962.21|3962.21|3962.21|3962.21|3962.21|0
1639999610000|2021-12-20 11:26:50|3961.94|3961.94|3961.84|3961.84|3961.94|3961.94|3961.84|3961.84|0
1639999650000|2021-12-20 11:27:30|3962.51|3962.51|3963.74|3963.74|3963.74|3963.74|3962.51|3962.51|0
1639999660000|2021-12-20 11:27:40|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|3963.21|0
1639999680000|2021-12-20 11:28:00|3961.98|3961.98|3961.63|3961.63|3961.98|3961.98|3961.63|3961.63|0
1639999690000|2021-12-20 11:28:10|3961.45|3961.45|3961.1|3961.1|3961.45|3961.45|3961.1|3961.1|0
1639999700000|2021-12-20 11:28:20|3960.21|3960.21|3960.92|3960.92|3960.92|3960.92|3960.21|3960.21|0
1639999710000|2021-12-20 11:28:30|3960.04|3960.04|3959.33|3959.33|3960.04|3960.04|3959.33|3959.33|0
1639999730000|2021-12-20 11:28:50|3959.68|3959.68|3959.33|3959.33|3959.68|3959.68|3959.33|3959.33|0
1639999750000|2021-12-20 11:29:10|3960.74|3960.74|3962.69|3962.69|3962.69|3962.69|3960.74|3960.74|0
1639999790000|2021-12-20 11:29:50|3963.04|3963.04|3963.04|3963.04|3963.04|3963.04|3963.04|3963.04|0
1639999800000|2021-12-20 11:30:00|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|3963.14|0
1639999810000|2021-12-20 11:30:10|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|3962.99|0
1639999820000|2021-12-20 11:30:20|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|0
1639999880000|2021-12-20 11:31:20|3963.51|3963.51|3963.51|3963.51|3963.51|3963.51|3963.51|3963.51|0
1639999900000|2021-12-20 11:31:40|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|3963.69|0
1639999920000|2021-12-20 11:32:00|3964.4|3964.4|3964.4|3964.4|3965.23|3965.23|3964.4|3964.4|0
1639999930000|2021-12-20 11:32:10|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|3965.1|0
1639999950000|2021-12-20 11:32:30|3965.77|3965.77|3965.1|3965.1|3965.77|3965.77|3965.1|3965.1|0
1639999960000|2021-12-20 11:32:40|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|0
1639999970000|2021-12-20 11:32:50|3965.28|3965.28|3965.28|3965.28|3965.28|3965.28|3965.28|3965.28|0
1640000000000|2021-12-20 11:33:20|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|3964.61|0
1640000010000|2021-12-20 11:33:30|3964.96|3964.96|3964.61|3964.61|3964.96|3964.96|3964.61|3964.61|0
1640000030000|2021-12-20 11:33:50|3965.28|3965.28|3965.49|3965.49|3965.49|3965.49|3965.28|3965.28|0
1640000040000|2021-12-20 11:34:00|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|3965.66|0
1640000050000|2021-12-20 11:34:10|3965.76|3965.76|3965.76|3965.76|3965.76|3965.76|3965.76|3965.76|0
1640000060000|2021-12-20 11:34:20|3965.59|3965.59|3965.23|3965.23|3965.59|3965.59|3965.23|3965.23|0
1640000090000|2021-12-20 11:34:50|3964.56|3964.56|3964.56|3964.56|3964.56|3964.56|3964.56|3964.56|0
1640000100000|2021-12-20 11:35:00|3965.09|3965.09|3965.2|3965.2|3965.2|3965.2|3965.09|3965.09|0
1640000110000|2021-12-20 11:35:10|3965.09|3965.09|3965.2|3965.2|3965.25|3965.25|3965.09|3965.09|0
1640000150000|2021-12-20 11:35:50|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|0
1640000160000|2021-12-20 11:36:00|3965.75|3965.75|3965.75|3965.75|3965.75|3965.75|3965.75|3965.75|0
1640000230000|2021-12-20 11:37:10|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|0
1640000240000|2021-12-20 11:37:20|3965.26|3965.26|3965.61|3965.61|3965.61|3965.61|3965.26|3965.26|0
1640000270000|2021-12-20 11:37:50|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|0
1640000280000|2021-12-20 11:38:00|3965.38|3965.38|3965.02|3965.02|3965.38|3965.38|3965.02|3965.02|0
1640000370000|2021-12-20 11:39:30|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|3964.35|0
1640000380000|2021-12-20 11:39:40|3963.82|3963.82|3963.82|3963.82|3963.82|3963.82|3963.82|3963.82|0
1640000400000|2021-12-20 11:40:00|3964.49|3964.49|3964.49|3964.49|3964.49|3964.49|3964.49|3964.49|0
1640000470000|2021-12-20 11:41:10|3965.55|3965.55|3966.26|3966.26|3966.26|3966.26|3965.55|3965.55|0
1640000490000|2021-12-20 11:41:30|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|0
1640000510000|2021-12-20 11:41:50|3965.38|3965.38|3965.2|3965.2|3965.38|3965.38|3965.2|3965.2|0
1640000520000|2021-12-20 11:42:00|3965.55|3965.55|3965.55|3965.55|3965.55|3965.55|3965.55|3965.55|0
1640000580000|2021-12-20 11:43:00|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|0
1640000590000|2021-12-20 11:43:10|3966.08|3966.08|3966.08|3966.08|3966.08|3966.08|3966.08|3966.08|0
1640000610000|2021-12-20 11:43:30|3966.26|3966.26|3966.61|3966.61|3966.61|3966.61|3966.26|3966.26|0
1640000620000|2021-12-20 11:43:40|3966.08|3966.08|3966.08|3966.08|3966.08|3966.08|3966.08|3966.08|0
1640000670000|2021-12-20 11:44:30|3965.93|3965.93|3965.93|3965.93|3965.93|3965.93|3965.93|3965.93|0
1640000700000|2021-12-20 11:45:00|3965.83|3965.83|3965.12|3965.12|3965.83|3965.83|3965.12|3965.12|0
1640000710000|2021-12-20 11:45:10|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|3965.07|0
1640000760000|2021-12-20 11:46:00|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|0
1640000800000|2021-12-20 11:46:40|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|0
1640000810000|2021-12-20 11:46:50|3967.2|3967.2|3967.2|3967.2|3967.2|3967.2|3967.2|3967.2|0
1640000820000|2021-12-20 11:47:00|3967.02|3967.02|3967.69|3967.69|3967.69|3967.69|3967.02|3967.02|0
1640000850000|2021-12-20 11:47:30|3968.06|3968.06|3968.06|3968.06|3968.06|3968.06|3968.06|3968.06|0
1640000870000|2021-12-20 11:47:50|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|3967.71|0
1640000890000|2021-12-20 11:48:10|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|3967.81|0
1640000910000|2021-12-20 11:48:30|3967.65|3967.65|3967.65|3967.65|3967.65|3967.65|3967.65|3967.65|0
1640000920000|2021-12-20 11:48:40|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|0
1640000930000|2021-12-20 11:48:50|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|0
1640000950000|2021-12-20 11:49:10|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|3966.77|0
1640000980000|2021-12-20 11:49:40|3966.88|3966.88|3966.65|3966.65|3966.88|3966.88|3966.65|3966.65|0
1640001060000|2021-12-20 11:51:00|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|3965.77|0
1640001070000|2021-12-20 11:51:10|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|3965.59|0
1640001080000|2021-12-20 11:51:20|3965.94|3965.94|3965.94|3965.94|3965.94|3965.94|3965.94|3965.94|0
1640001120000|2021-12-20 11:52:00|3965.27|3965.27|3965.27|3965.27|3965.27|3965.27|3965.27|3965.27|0
1640001140000|2021-12-20 11:52:20|3964.39|3964.39|3964.39|3964.39|3964.39|3964.39|3964.39|3964.39|0
1640001160000|2021-12-20 11:52:40|3964.27|3964.27|3964.06|3964.06|3964.27|3964.27|3964.06|3964.06|0
1640001170000|2021-12-20 11:52:50|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|3964.11|0
1640001180000|2021-12-20 11:53:00|3963.94|3963.94|3963.58|3963.58|3963.94|3963.94|3963.58|3963.58|0
1640001190000|2021-12-20 11:53:10|3963.42|3963.42|3963.78|3963.78|3963.78|3963.78|3963.42|3963.42|0
1640001210000|2021-12-20 11:53:30|3963.51|3963.51|3963.1|3963.1|3963.63|3963.63|3963.1|3963.1|0
1640001220000|2021-12-20 11:53:40|3963.16|3963.16|3963.16|3963.16|3963.16|3963.16|3963.16|3963.16|0
1640001240000|2021-12-20 11:54:00|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|3962.49|0
1640001260000|2021-12-20 11:54:20|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|3961.78|0
1640001270000|2021-12-20 11:54:30|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|3962.13|0
1640001320000|2021-12-20 11:55:20|3961.61|3961.61|3961.96|3961.96|3961.96|3961.96|3961.61|3961.61|0
1640001330000|2021-12-20 11:55:30|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|3962.31|0
1640001370000|2021-12-20 11:56:10|3962.98|3962.98|3962.98|3962.98|3962.98|3962.98|3962.98|3962.98|0
1640001400000|2021-12-20 11:56:40|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|3963.1|0
1640001410000|2021-12-20 11:56:50|3963.28|3963.28|3963.28|3963.28|3963.28|3963.28|3963.28|3963.28|0
1640001420000|2021-12-20 11:57:00|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|3963.81|0
1640001430000|2021-12-20 11:57:10|3964.48|3964.48|3964.48|3964.48|3964.48|3964.48|3964.48|3964.48|0
1640001480000|2021-12-20 11:58:00|3964.83|3964.83|3965.15|3965.15|3965.15|3965.15|3964.83|3964.83|0
1640001490000|2021-12-20 11:58:10|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|3965.82|0
1640001530000|2021-12-20 11:58:50|3965.92|3965.92|3965.92|3965.92|3965.92|3965.92|3965.92|3965.92|0
1640001570000|2021-12-20 11:59:30|3966.1|3966.1|3965.92|3965.92|3966.1|3966.1|3965.92|3965.92|0
1640001610000|2021-12-20 12:00:10|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|0
1640001620000|2021-12-20 12:00:20|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|3966.45|0
1640001650000|2021-12-20 12:00:50|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|3966.28|0
1640001710000|2021-12-20 12:01:50|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|3966.44|0
1640001740000|2021-12-20 12:02:20|3965.2|3965.2|3965.56|3965.56|3965.56|3965.56|3965.2|3965.2|0
1640001800000|2021-12-20 12:03:20|3966.26|3966.26|3966.09|3966.09|3966.26|3966.26|3966.09|3966.09|0
1640001820000|2021-12-20 12:03:40|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|0
1640001860000|2021-12-20 12:04:20|3965.56|3965.56|3965.56|3965.56|3965.56|3965.56|3965.56|3965.56|0
1640001880000|2021-12-20 12:04:40|3966.26|3966.26|3966.26|3966.26|3966.26|3966.26|3966.26|3966.26|0
1640001900000|2021-12-20 12:05:00|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|0
1640001930000|2021-12-20 12:05:30|3966.76|3966.76|3966.76|3966.76|3966.76|3966.76|3966.76|3966.76|0
1640001970000|2021-12-20 12:06:10|3966.6|3966.6|3966.6|3966.6|3966.6|3966.6|3966.6|3966.6|0
1640001980000|2021-12-20 12:06:20|3967.3|3967.3|3967.83|3967.83|3968.19|3968.19|3967.3|3967.3|0
1640001990000|2021-12-20 12:06:30|3968.36|3968.36|3969.54|3969.54|3969.54|3969.54|3968.19|3968.19|0
1640002000000|2021-12-20 12:06:40|3970.21|3970.21|3970.42|3970.42|3970.42|3970.42|3970.21|3970.21|0
1640002010000|2021-12-20 12:06:50|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|3970.07|0
1640002050000|2021-12-20 12:07:30|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|0
1640002110000|2021-12-20 12:08:30|3970.25|3970.25|3970.03|3970.03|3970.25|3970.25|3970.03|3970.03|0
1640002140000|2021-12-20 12:09:00|3969.36|3969.36|3969.19|3969.19|3969.36|3969.36|3969.19|3969.19|0
1640002200000|2021-12-20 12:10:00|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|3969.36|0
1640002230000|2021-12-20 12:10:30|3969.54|3969.54|3968.66|3968.66|3969.54|3969.54|3968.66|3968.66|0
1640002250000|2021-12-20 12:10:50|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|3967.95|0
1640002260000|2021-12-20 12:11:00|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|0
1640002380000|2021-12-20 12:13:00|3967.25|3967.25|3967.95|3967.95|3967.95|3967.95|3967.07|3967.07|0
1640002460000|2021-12-20 12:14:20|3966.61|3966.61|3967.28|3967.28|3967.28|3967.28|3966.61|3966.61|0
1640002480000|2021-12-20 12:14:40|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|3967.99|0
1640002510000|2021-12-20 12:15:10|3967.63|3967.63|3967.63|3967.63|3967.63|3967.63|3967.63|3967.63|0
1640002520000|2021-12-20 12:15:20|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|3966.96|0
1640002540000|2021-12-20 12:15:40|3966.61|3966.61|3966.26|3966.26|3966.61|3966.61|3966.26|3966.26|0
1640002600000|2021-12-20 12:16:40|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|3965.73|0
1640002610000|2021-12-20 12:16:50|3965.38|3965.38|3965.08|3965.08|3965.38|3965.38|3965.08|3965.08|0
1640002630000|2021-12-20 12:17:10|3965.03|3965.03|3964.75|3964.75|3965.03|3965.03|3964.75|3964.75|0
1640002640000|2021-12-20 12:17:20|3964.08|3964.08|3963.29|3963.29|3964.08|3964.08|3963.29|3963.29|0
1640002650000|2021-12-20 12:17:30|3963.34|3963.34|3962.67|3962.67|3963.34|3963.34|3962.67|3962.67|0
1640002670000|2021-12-20 12:17:50|3961.61|3961.61|3961.45|3961.45|3961.61|3961.61|3961.45|3961.45|0
1640002680000|2021-12-20 12:18:00|3961.98|3961.98|3962.65|3962.65|3962.65|3962.65|3961.98|3961.98|0
1640002690000|2021-12-20 12:18:10|3963.32|3963.32|3963.32|3963.32|3963.32|3963.32|3963.32|3963.32|0
1640002710000|2021-12-20 12:18:30|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|3963.99|0
1640002730000|2021-12-20 12:18:50|3963.63|3963.63|3963.28|3963.28|3963.63|3963.63|3963.28|3963.28|0
1640002750000|2021-12-20 12:19:10|3963.17|3963.17|3963.01|3963.01|3963.17|3963.17|3963.01|3963.01|0
1640002770000|2021-12-20 12:19:30|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|0
1640002780000|2021-12-20 12:19:40|3963.36|3963.36|3962.62|3962.62|3963.36|3963.36|3962.62|3962.62|0
1640002790000|2021-12-20 12:19:50|3962.78|3962.78|3962.78|3962.78|3962.78|3962.78|3962.78|3962.78|0
1640002840000|2021-12-20 12:20:40|3962.64|3962.64|3962.64|3962.64|3962.64|3962.64|3962.64|3962.64|0
1640002850000|2021-12-20 12:20:50|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|3963.34|0
1640002880000|2021-12-20 12:21:20|3962.81|3962.81|3962.81|3962.81|3962.81|3962.81|3962.81|3962.81|0
1640002910000|2021-12-20 12:21:50|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|3962.14|0
1640002920000|2021-12-20 12:22:00|3962.5|3962.5|3962.67|3962.67|3962.67|3962.67|3962.5|3962.5|0
1640002940000|2021-12-20 12:22:20|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|3962.83|0
1640002960000|2021-12-20 12:22:40|3962.62|3962.62|3962.62|3962.62|3962.62|3962.62|3962.62|3962.62|0
1640002970000|2021-12-20 12:22:50|3962.5|3962.5|3962.68|3962.68|3962.68|3962.68|3962.5|3962.5|0
1640002990000|2021-12-20 12:23:10|3963.21|3963.21|3963.42|3963.42|3963.42|3963.42|3963.21|3963.21|0
1640003000000|2021-12-20 12:23:20|3963.57|3963.57|3963.92|3963.92|3963.92|3963.92|3963.57|3963.57|0
1640003080000|2021-12-20 12:24:40|3964.59|3964.59|3964.59|3964.59|3964.59|3964.59|3964.59|3964.59|0
1640003180000|2021-12-20 12:26:20|3963.71|3963.71|3963.71|3963.71|3963.71|3963.71|3963.71|3963.71|0
1640003200000|2021-12-20 12:26:40|3964.24|3964.24|3964.24|3964.24|3964.24|3964.24|3964.24|3964.24|0
1640003220000|2021-12-20 12:27:00|3963.57|3963.57|3963.57|3963.57|3963.57|3963.57|3963.57|3963.57|0
1640003250000|2021-12-20 12:27:30|3962.86|3962.86|3962.86|3962.86|3962.86|3962.86|3962.86|3962.86|0
1640003260000|2021-12-20 12:27:40|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|3962.69|0
1640003350000|2021-12-20 12:29:10|3963.04|3963.04|3963.57|3963.57|3963.57|3963.57|3963.04|3963.04|0
1640003400000|2021-12-20 12:30:00|3964.24|3964.24|3964.24|3964.24|3964.24|3964.24|3964.24|3964.24|0
1640003440000|2021-12-20 12:30:40|3964.77|3964.77|3964.77|3964.77|3964.77|3964.77|3964.77|3964.77|0
1640003450000|2021-12-20 12:30:50|3964.6|3964.6|3964.6|3964.6|3964.6|3964.6|3964.6|3964.6|0
1640003460000|2021-12-20 12:31:00|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|0
1640003550000|2021-12-20 12:32:30|3964.07|3964.07|3964.07|3964.07|3964.07|3964.07|3964.07|3964.07|0
1640003560000|2021-12-20 12:32:40|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|3964.43|0
1640003570000|2021-12-20 12:32:50|3965.1|3965.1|3965.45|3965.45|3965.45|3965.45|3965.1|3965.1|0
1640003590000|2021-12-20 12:33:10|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|3965.63|0
1640003620000|2021-12-20 12:33:40|3965.8|3965.8|3965.8|3965.8|3965.8|3965.8|3965.8|3965.8|0
1640003630000|2021-12-20 12:33:50|3966.13|3966.13|3966.13|3966.13|3966.13|3966.13|3966.13|3966.13|0
1640003640000|2021-12-20 12:34:00|3965.6|3965.6|3965.6|3965.6|3965.6|3965.6|3965.6|3965.6|0
1640003650000|2021-12-20 12:34:10|3965.95|3965.95|3965.95|3965.95|3965.95|3965.95|3965.95|3965.95|0
1640003690000|2021-12-20 12:34:50|3966.48|3966.48|3967.15|3967.15|3967.82|3967.82|3966.48|3966.48|0
1640003710000|2021-12-20 12:35:10|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|0
1640003740000|2021-12-20 12:35:40|3967.47|3967.47|3967.47|3967.47|3967.47|3967.47|3967.47|3967.47|0
1640003760000|2021-12-20 12:36:00|3967.74|3967.74|3967.74|3967.74|3967.74|3967.74|3967.74|3967.74|0
1640003810000|2021-12-20 12:36:50|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|0
1640003860000|2021-12-20 12:37:40|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|0
1640003930000|2021-12-20 12:38:50|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|0
1640003970000|2021-12-20 12:39:30|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|3968.43|0
1640003980000|2021-12-20 12:39:40|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|0
1640004010000|2021-12-20 12:40:10|3968.49|3968.49|3968.67|3968.67|3968.67|3968.67|3968.49|3968.49|0
1640004030000|2021-12-20 12:40:30|3968.14|3968.14|3968.14|3968.14|3968.14|3968.14|3968.14|3968.14|0
1640004040000|2021-12-20 12:40:40|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|3968.31|0
1640004060000|2021-12-20 12:41:00|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|0
1640004110000|2021-12-20 12:41:50|3969.13|3969.13|3967.93|3967.93|3969.13|3969.13|3967.93|3967.93|0
1640004130000|2021-12-20 12:42:10|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|3967.75|0
1640004170000|2021-12-20 12:42:50|3967.58|3967.58|3967.22|3967.22|3967.58|3967.58|3967.22|3967.22|0
1640004190000|2021-12-20 12:43:10|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|3967.4|0
1640004210000|2021-12-20 12:43:30|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|3967.58|0
1640004260000|2021-12-20 12:44:20|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|3967.22|0
1640004290000|2021-12-20 12:44:50|3967.06|3967.06|3966.88|3966.88|3968.47|3968.47|3966.53|3966.53|0
1640004300000|2021-12-20 12:45:00|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|3966.71|0
1640004310000|2021-12-20 12:45:10|3966.35|3966.35|3966.71|3966.71|3966.71|3966.71|3966.35|3966.35|0
1640004320000|2021-12-20 12:45:20|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|0
1640004350000|2021-12-20 12:45:50|3966.18|3966.18|3966|3966|3966.18|3966.18|3966|3966|0
1640004370000|2021-12-20 12:46:10|3966.35|3966.35|3966.53|3966.53|3966.53|3966.53|3966.35|3966.35|0
1640004390000|2021-12-20 12:46:30|3966.18|3966.18|3966.18|3966.18|3966.18|3966.18|3966.18|3966.18|0
1640004410000|2021-12-20 12:46:50|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|3966.07|0
1640004420000|2021-12-20 12:47:00|3965.54|3965.54|3964.71|3964.71|3965.54|3965.54|3964.06|3964.06|0
1640004430000|2021-12-20 12:47:10|3964.18|3964.18|3964.18|3964.18|3964.18|3964.18|3964.18|3964.18|0
1640004480000|2021-12-20 12:48:00|3963.65|3963.65|3962.31|3962.31|3963.65|3963.65|3962.31|3962.31|0
1640004490000|2021-12-20 12:48:10|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|3963.19|0
1640004500000|2021-12-20 12:48:20|3963.86|3963.86|3963.86|3963.86|3963.86|3963.86|3963.86|3963.86|0
1640004510000|2021-12-20 12:48:30|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|3964.04|0
1640004520000|2021-12-20 12:48:40|3964.21|3964.21|3964.04|3964.04|3964.21|3964.21|3964.04|3964.04|0
1640004580000|2021-12-20 12:49:40|3962.98|3962.98|3961.95|3961.95|3962.98|3962.98|3961.95|3961.95|0
1640004590000|2021-12-20 12:49:50|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|3961.42|0
1640004610000|2021-12-20 12:50:10|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|0
1640004630000|2021-12-20 12:50:30|3960.61|3960.61|3960.61|3960.61|3960.61|3960.61|3960.61|3960.61|0
1640004660000|2021-12-20 12:51:00|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|3961.32|0
1640004680000|2021-12-20 12:51:20|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|3961.15|0
1640004690000|2021-12-20 12:51:30|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|3960.98|0
1640004720000|2021-12-20 12:52:00|3960.83|3960.83|3960.68|3960.68|3960.83|3960.83|3960.68|3960.68|0
1640004740000|2021-12-20 12:52:20|3960.01|3960.01|3960.01|3960.01|3960.01|3960.01|3960.01|3960.01|0
1640004750000|2021-12-20 12:52:30|3959.85|3959.85|3959.35|3959.35|3960.02|3960.02|3959.35|3959.35|0
1640004760000|2021-12-20 12:52:40|3959|3959|3958.53|3958.53|3959|3959|3958.53|3958.53|0
1640004800000|2021-12-20 12:53:20|3958.37|3958.37|3957.31|3957.31|3958.37|3958.37|3957.31|3957.31|0
1640004810000|2021-12-20 12:53:30|3957.15|3957.15|3957.15|3957.15|3957.31|3957.31|3957.15|3957.15|0
1640004820000|2021-12-20 12:53:40|3957.2|3957.2|3957.2|3957.2|3957.2|3957.2|3957.2|3957.2|0
1640004830000|2021-12-20 12:53:50|3957.09|3957.09|3957.35|3957.35|3957.35|3957.35|3957.09|3957.09|0
1640004840000|2021-12-20 12:54:00|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|0
1640004860000|2021-12-20 12:54:20|3956.82|3956.82|3956.82|3956.82|3956.82|3956.82|3956.82|3956.82|0
1640004900000|2021-12-20 12:55:00|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|3956.29|0
1640004910000|2021-12-20 12:55:10|3957|3957|3957|3957|3957|3957|3956.47|3956.47|0
1640004930000|2021-12-20 12:55:30|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|3957.17|0
1640004950000|2021-12-20 12:55:50|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|3957.41|0
1640005030000|2021-12-20 12:57:10|3956.71|3956.71|3956.21|3956.21|3956.88|3956.88|3956.21|3956.21|0
1640005040000|2021-12-20 12:57:20|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|3955.86|0
1640005050000|2021-12-20 12:57:30|3955.33|3955.33|3955.49|3955.49|3955.49|3955.49|3955.32|3955.32|0
1640005080000|2021-12-20 12:58:00|3956.2|3956.2|3956.38|3956.38|3956.38|3956.38|3956.2|3956.2|0
1640005090000|2021-12-20 12:58:10|3957.08|3957.08|3957.44|3957.44|3957.44|3957.44|3957.08|3957.08|0
1640005100000|2021-12-20 12:58:20|3957.61|3957.61|3958.14|3958.14|3958.14|3958.14|3957.61|3957.61|0
1640005110000|2021-12-20 12:58:30|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|3958.67|0
1640005120000|2021-12-20 12:58:40|3959.34|3959.34|3959.57|3959.57|3959.57|3959.57|3959.34|3959.34|0
1640005140000|2021-12-20 12:59:00|3960.91|3960.91|3961.88|3961.88|3961.88|3961.88|3960.24|3960.24|0
1640005150000|2021-12-20 12:59:10|3962.06|3962.06|3962.06|3962.06|3962.06|3962.06|3962.06|3962.06|0
1640005170000|2021-12-20 12:59:30|3961.88|3961.88|3961.88|3961.88|3961.88|3961.88|3961.88|3961.88|0
1640005180000|2021-12-20 12:59:40|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|3962.41|0
1640005190000|2021-12-20 12:59:50|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|3963.08|0
1640005200000|2021-12-20 13:00:00|3963.75|3963.75|3964.18|3964.18|3964.18|3964.18|3963.75|3963.75|0
1640005210000|2021-12-20 13:00:10|3964.07|3964.07|3964.74|3964.74|3964.74|3964.74|3964.07|3964.07|0
1640005250000|2021-12-20 13:00:50|3966.15|3966.15|3965.96|3965.96|3966.15|3966.15|3965.8|3965.8|0
1640005260000|2021-12-20 13:01:00|3966.85|3966.85|3967.2|3967.2|3967.2|3967.2|3966.85|3966.85|0
1640005270000|2021-12-20 13:01:10|3967.53|3967.53|3967.53|3967.53|3967.53|3967.53|3967.53|3967.53|0
1640005280000|2021-12-20 13:01:20|3967.88|3967.88|3968.06|3968.06|3968.06|3968.06|3967.88|3967.88|0
1640005290000|2021-12-20 13:01:30|3967.88|3967.88|3969.22|3969.22|3969.22|3969.22|3967.88|3967.88|0
1640005320000|2021-12-20 13:02:00|3970.1|3970.1|3970.1|3970.1|3970.1|3970.1|3970.1|3970.1|0
1640005330000|2021-12-20 13:02:10|3970.16|3970.16|3968.08|3968.08|3970.16|3970.16|3968.08|3968.08|0
1640005370000|2021-12-20 13:02:50|3967.55|3967.55|3967.55|3967.55|3967.55|3967.55|3967.55|3967.55|0
1640005380000|2021-12-20 13:03:00|3966.84|3966.84|3966.84|3966.84|3966.84|3966.84|3966.84|3966.84|0
1640005400000|2021-12-20 13:03:20|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|3965.43|0
1640005410000|2021-12-20 13:03:30|3965.96|3965.96|3966.13|3966.13|3966.13|3966.13|3965.78|3965.78|0
1640005430000|2021-12-20 13:03:50|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|3967.02|0
1640005460000|2021-12-20 13:04:20|3966.85|3966.85|3966.85|3966.85|3966.85|3966.85|3966.85|3966.85|0
1640005480000|2021-12-20 13:04:40|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|0
1640005500000|2021-12-20 13:05:00|3966.67|3966.67|3967.38|3967.38|3967.38|3967.38|3966.67|3966.67|0
1640005520000|2021-12-20 13:05:20|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|3967.56|0
1640005620000|2021-12-20 13:07:00|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|3967.91|0
1640005630000|2021-12-20 13:07:10|3967.03|3967.03|3967.03|3967.03|3967.03|3967.03|3967.03|3967.03|0
1640005640000|2021-12-20 13:07:20|3966.86|3966.86|3966.86|3966.86|3966.86|3966.86|3966.86|3966.86|0
1640005650000|2021-12-20 13:07:30|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|3966.16|0
1640005700000|2021-12-20 13:08:20|3965.8|3965.8|3965.13|3965.13|3965.8|3965.8|3965.13|3965.13|0
1640005720000|2021-12-20 13:08:40|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|0
1640005780000|2021-12-20 13:09:40|3964.38|3964.38|3964.38|3964.38|3964.38|3964.38|3964.38|3964.38|0
1640005790000|2021-12-20 13:09:50|3964.9|3964.9|3964.9|3964.9|3964.9|3964.9|3964.9|3964.9|0
1640005800000|2021-12-20 13:10:00|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|3964.73|0
1640005810000|2021-12-20 13:10:10|3964.38|3964.38|3963.85|3963.85|3964.38|3964.38|3963.85|3963.85|0
1640005850000|2021-12-20 13:10:50|3964.55|3964.55|3964.9|3964.9|3964.9|3964.9|3964.55|3964.55|0
1640005860000|2021-12-20 13:11:00|3965.26|3965.26|3964.73|3964.73|3965.26|3965.26|3964.73|3964.73|0
1640005880000|2021-12-20 13:11:20|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|3965.08|0
1640005960000|2021-12-20 13:12:40|3966.14|3966.14|3967.71|3967.71|3967.71|3967.71|3966.14|3966.14|0
1640006030000|2021-12-20 13:13:50|3967.56|3967.56|3966.29|3966.29|3967.56|3967.56|3966.29|3966.29|0
1640006060000|2021-12-20 13:14:20|3966.17|3966.17|3966.17|3966.17|3966.17|3966.17|3966.17|3966.17|0
1640006110000|2021-12-20 13:15:10|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|3966.35|0
1640006120000|2021-12-20 13:15:20|3966.88|3966.88|3966.88|3966.88|3966.88|3966.88|3966.88|3966.88|0
1640006170000|2021-12-20 13:16:10|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|3966.53|0
1640006190000|2021-12-20 13:16:30|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|3965.86|0
1640006220000|2021-12-20 13:17:00|3965.68|3965.68|3965.68|3965.68|3965.68|3965.68|3965.68|3965.68|0
1640006270000|2021-12-20 13:17:50|3965.15|3965.15|3964.97|3964.97|3965.15|3965.15|3964.97|3964.97|0
1640006330000|2021-12-20 13:18:50|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|3964.27|0
1640006390000|2021-12-20 13:19:50|3965.15|3965.15|3965.15|3965.15|3965.15|3965.15|3965.15|3965.15|0
1640006480000|2021-12-20 13:21:20|3965.36|3965.36|3965.36|3965.36|3965.36|3965.36|3965.36|3965.36|0
1640006500000|2021-12-20 13:21:40|3966.42|3966.42|3966.42|3966.42|3966.42|3966.42|3966.42|3966.42|0
1640006510000|2021-12-20 13:21:50|3966.78|3966.78|3967.31|3967.31|3967.31|3967.31|3966.78|3966.78|0
1640006520000|2021-12-20 13:22:00|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|3968.65|0
1640006540000|2021-12-20 13:22:20|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|3968.12|0
1640006550000|2021-12-20 13:22:30|3967.59|3967.59|3967.76|3967.76|3967.76|3967.76|3967.59|3967.59|0
1640006590000|2021-12-20 13:23:10|3967.88|3967.88|3967.21|3967.21|3967.88|3967.88|3967.21|3967.21|0
1640006600000|2021-12-20 13:23:20|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|3967.33|0
1640006630000|2021-12-20 13:23:50|3966.98|3966.98|3967.33|3967.33|3967.33|3967.33|3966.98|3966.98|0
1640006670000|2021-12-20 13:24:30|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|3967.68|0
1640006680000|2021-12-20 13:24:40|3967.86|3967.86|3967.33|3967.33|3967.86|3967.86|3967.33|3967.33|0
1640006700000|2021-12-20 13:25:00|3967.15|3967.15|3967.15|3967.15|3967.15|3967.15|3967.15|3967.15|0
1640006710000|2021-12-20 13:25:10|3967.51|3967.51|3967.51|3967.51|3967.51|3967.51|3967.51|3967.51|0
1640006740000|2021-12-20 13:25:40|3967.39|3967.39|3967.27|3967.27|3967.39|3967.39|3967.27|3967.27|0
1640006760000|2021-12-20 13:26:00|3967.96|3967.96|3969.16|3969.16|3969.16|3969.16|3967.96|3967.96|0
1640006770000|2021-12-20 13:26:10|3969.34|3969.34|3969.69|3969.69|3969.69|3969.69|3969.34|3969.34|0
1640006890000|2021-12-20 13:28:10|3969.87|3969.87|3972.27|3972.27|3972.27|3972.27|3969.52|3969.52|0
1640006900000|2021-12-20 13:28:20|3972.94|3972.94|3972.94|3972.94|3972.94|3972.94|3972.94|3972.94|0
1640006920000|2021-12-20 13:28:40|3972.06|3972.06|3971.39|3971.39|3972.06|3972.06|3971.39|3971.39|0
1640007010000|2021-12-20 13:30:10|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|3971.28|0
1640007050000|2021-12-20 13:30:50|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|3970.4|0
1640007100000|2021-12-20 13:31:40|3969.73|3969.73|3969.73|3969.73|3969.73|3969.73|3969.73|3969.73|0
1640007130000|2021-12-20 13:32:10|3969.2|3969.2|3969.02|3969.02|3969.2|3969.2|3969.02|3969.02|0
1640007140000|2021-12-20 13:32:20|3969.2|3969.2|3969.55|3969.55|3969.55|3969.55|3969.2|3969.2|0
1640007150000|2021-12-20 13:32:30|3970.89|3970.89|3970.89|3970.89|3970.89|3970.89|3970.89|3970.89|0
1640007160000|2021-12-20 13:32:40|3971.07|3971.07|3971.07|3971.07|3971.07|3971.07|3971.07|3971.07|0
1640007180000|2021-12-20 13:33:00|3969.83|3969.83|3967.83|3967.83|3969.83|3969.83|3967.83|3967.83|0
1640007210000|2021-12-20 13:33:30|3968.18|3968.18|3968.18|3968.18|3968.18|3968.18|3968.18|3968.18|0
1640007300000|2021-12-20 13:35:00|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|0
1640007320000|2021-12-20 13:35:20|3968.46|3968.46|3968.46|3968.46|3968.46|3968.46|3968.46|3968.46|0
1640007330000|2021-12-20 13:35:30|3968.81|3968.81|3968.64|3968.64|3969.17|3969.17|3968.64|3968.64|0
1640007350000|2021-12-20 13:35:50|3968.8|3968.8|3968.8|3968.8|3968.8|3968.8|3968.8|3968.8|0
1640007420000|2021-12-20 13:37:00|3968.62|3968.62|3967.77|3967.77|3968.62|3968.62|3967.77|3967.77|0
1640007440000|2021-12-20 13:37:20|3967.42|3967.42|3967.42|3967.42|3967.42|3967.42|3967.42|3967.42|0
1640007460000|2021-12-20 13:37:40|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|3967.6|0
1640007500000|2021-12-20 13:38:20|3967.07|3967.07|3967.07|3967.07|3967.07|3967.07|3967.07|3967.07|0
1640007530000|2021-12-20 13:38:50|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|0
1640007540000|2021-12-20 13:39:00|3967.3|3967.3|3967.3|3967.3|3967.3|3967.3|3967.3|3967.3|0
1640007580000|2021-12-20 13:39:40|3967.65|3967.65|3967.3|3967.3|3967.65|3967.65|3967.3|3967.3|0
1640007590000|2021-12-20 13:39:50|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|3967.12|0
1640007610000|2021-12-20 13:40:10|3968|3968|3968.06|3968.06|3968.06|3968.06|3968|3968|0
1640007650000|2021-12-20 13:40:50|3967.88|3967.88|3967.88|3967.88|3967.88|3967.88|3967.88|3967.88|0
1640007660000|2021-12-20 13:41:00|3967.7|3967.7|3967|3967|3967.7|3967.7|3967|3967|0
1640007670000|2021-12-20 13:41:10|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|0
1640007680000|2021-12-20 13:41:20|3966.82|3966.82|3966.82|3966.82|3966.82|3966.82|3966.64|3966.64|0
1640007750000|2021-12-20 13:42:30|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|3966.29|0
1640007760000|2021-12-20 13:42:40|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|3966.11|0
1640007780000|2021-12-20 13:43:00|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|3966.78|0
1640007790000|2021-12-20 13:43:10|3967.14|3967.14|3967.67|3967.67|3967.67|3967.67|3967.14|3967.14|0
1640007810000|2021-12-20 13:43:30|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|3968.34|0
1640007840000|2021-12-20 13:44:00|3967.67|3967.67|3967.67|3967.67|3967.67|3967.67|3967.67|3967.67|0
1640007850000|2021-12-20 13:44:10|3967.14|3967.14|3966.25|3966.25|3967.14|3967.14|3966.25|3966.25|0
1640007880000|2021-12-20 13:44:40|3966.08|3966.08|3966.08|3966.08|3966.08|3966.08|3966.08|3966.08|0
1640007910000|2021-12-20 13:45:10|3965.9|3965.9|3966.25|3966.25|3966.25|3966.25|3965.9|3965.9|0
1640007930000|2021-12-20 13:45:30|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|3966.09|0
1640007970000|2021-12-20 13:46:10|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|3965.91|0
1640007990000|2021-12-20 13:46:30|3966.58|3966.58|3967.47|3967.47|3967.47|3967.47|3966.58|3966.58|0
1640008030000|2021-12-20 13:47:10|3967.11|3967.11|3967.11|3967.11|3967.11|3967.11|3967.11|3967.11|0
1640008070000|2021-12-20 13:47:50|3966.94|3966.94|3966.58|3966.58|3966.94|3966.94|3966.58|3966.58|0
1640008100000|2021-12-20 13:48:20|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|3966.94|0
1640008120000|2021-12-20 13:48:40|3966.05|3966.05|3965.21|3965.21|3966.05|3966.05|3965.21|3965.21|0
1640008150000|2021-12-20 13:49:10|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|0
1640008170000|2021-12-20 13:49:30|3965.03|3965.03|3965.38|3965.38|3965.38|3965.38|3965.03|3965.03|0
1640008220000|2021-12-20 13:50:20|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|3966.27|0
1640008240000|2021-12-20 13:50:40|3966.39|3966.39|3966.27|3966.27|3966.39|3966.39|3966.27|3966.27|0
1640008290000|2021-12-20 13:51:30|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|3965.74|0
1640008320000|2021-12-20 13:52:00|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|3964.85|0
1640008400000|2021-12-20 13:53:20|3965.38|3965.38|3966.72|3966.72|3966.72|3966.72|3965.38|3965.38|0
1640008410000|2021-12-20 13:53:30|3966.55|3966.55|3966.9|3966.9|3966.9|3966.9|3966.55|3966.55|0
1640008440000|2021-12-20 13:54:00|3967.43|3967.43|3966.72|3966.72|3967.43|3967.43|3966.72|3966.72|0
1640008490000|2021-12-20 13:54:50|3967.39|3967.39|3967.39|3967.39|3967.39|3967.39|3967.39|3967.39|0
1640008510000|2021-12-20 13:55:10|3967.57|3967.57|3968.08|3968.08|3968.08|3968.08|3967.57|3967.57|0
1640008550000|2021-12-20 13:55:50|3968.44|3968.44|3968.44|3968.44|3968.44|3968.44|3968.44|3968.44|0
1640008650000|2021-12-20 13:57:30|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|3968.27|0
1640008700000|2021-12-20 13:58:20|3968.8|3968.8|3969.47|3969.47|3969.47|3969.47|3968.8|3968.8|0
1640008720000|2021-12-20 13:58:40|3970.14|3970.14|3970.67|3970.67|3970.85|3970.85|3970.14|3970.14|0
1640008730000|2021-12-20 13:58:50|3970.85|3970.85|3970.95|3970.95|3970.95|3970.95|3970.83|3970.83|0
1640008740000|2021-12-20 13:59:00|3971.62|3971.62|3971.62|3971.62|3971.62|3971.62|3971.62|3971.62|0
1640008760000|2021-12-20 13:59:20|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|3971.26|0
1640008810000|2021-12-20 14:00:10|3971.44|3971.44|3972.78|3972.78|3972.78|3972.78|3971.44|3971.44|0
1640008840000|2021-12-20 14:00:40|3973.45|3973.45|3973.45|3973.45|3973.45|3973.45|3973.45|3973.45|0
1640008860000|2021-12-20 14:01:00|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|3973.8|0
1640008940000|2021-12-20 14:02:20|3973.98|3973.98|3973.8|3973.8|3973.98|3973.98|3973.8|3973.8|0
1640008950000|2021-12-20 14:02:30|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|0
1640008980000|2021-12-20 14:03:00|3974.33|3974.33|3974.33|3974.33|3974.33|3974.33|3974.33|3974.33|0
1640008990000|2021-12-20 14:03:10|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|3973.98|0
1640009010000|2021-12-20 14:03:30|3973.31|3973.31|3973.31|3973.31|3973.31|3973.31|3973.31|3973.31|0
1640009020000|2021-12-20 14:03:40|3973.49|3973.49|3973.49|3973.49|3973.49|3973.49|3973.49|3973.49|0
1640009030000|2021-12-20 14:03:50|3973.13|3973.13|3972.26|3972.26|3973.13|3973.13|3972.26|3972.26|0
1640009040000|2021-12-20 14:04:00|3971.73|3971.73|3971.73|3971.73|3971.73|3971.73|3971.73|3971.73|0
1640009100000|2021-12-20 14:05:00|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|3971.63|0
1640009120000|2021-12-20 14:05:20|3971.27|3971.27|3971.27|3971.27|3971.27|3971.27|3971.27|3971.27|0
1640009140000|2021-12-20 14:05:40|3970.92|3970.92|3971.27|3971.27|3971.59|3971.59|3970.92|3970.92|0
1640009150000|2021-12-20 14:05:50|3971.94|3971.94|3971.94|3971.94|3972.61|3972.61|3971.94|3971.94|0
1640009160000|2021-12-20 14:06:00|3971.41|3971.41|3971.08|3971.08|3971.41|3971.41|3970.88|3970.88|0
1640009250000|2021-12-20 14:07:30|3971.79|3971.79|3971.08|3971.08|3971.79|3971.79|3971.08|3971.08|0
1640009330000|2021-12-20 14:08:50|3971.61|3971.61|3971.43|3971.43|3971.61|3971.61|3971.43|3971.43|0
1640009360000|2021-12-20 14:09:20|3972.1|3972.1|3972.88|3972.88|3972.88|3972.88|3972.1|3972.1|0
1640009370000|2021-12-20 14:09:30|3973.76|3973.76|3973.58|3973.58|3973.94|3973.94|3973.58|3973.58|0
1640009380000|2021-12-20 14:09:40|3973.23|3973.23|3973.41|3973.41|3973.41|3973.41|3973.05|3973.05|0
1640009440000|2021-12-20 14:10:40|3973.73|3973.73|3973.83|3973.83|3973.83|3973.83|3973.73|3973.73|0
1640009460000|2021-12-20 14:11:00|3973.13|3973.13|3974.01|3974.01|3974.01|3974.01|3973.13|3973.13|0
1640009470000|2021-12-20 14:11:10|3974.54|3974.54|3974.54|3974.54|3974.54|3974.54|3974.54|3974.54|0
1640009490000|2021-12-20 14:11:30|3975.24|3975.24|3975.24|3975.24|3975.24|3975.24|3975.24|3975.24|0
1640009500000|2021-12-20 14:11:40|3975.56|3975.56|3975.56|3975.56|3975.56|3975.56|3975.56|3975.56|0
1640009510000|2021-12-20 14:11:50|3975.24|3975.24|3975.24|3975.24|3975.24|3975.24|3975.24|3975.24|0
1640009520000|2021-12-20 14:12:00|3975.1|3975.1|3975.1|3975.1|3975.1|3975.1|3975.1|3975.1|0
1640009540000|2021-12-20 14:12:20|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|3976.33|0
1640009550000|2021-12-20 14:12:30|3976.18|3976.18|3976.18|3976.18|3976.18|3976.18|3976.18|3976.18|0
1640009560000|2021-12-20 14:12:40|3975.48|3975.48|3974.7|3974.7|3975.65|3975.65|3974.7|3974.7|0
1640009570000|2021-12-20 14:12:50|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|0
1640009590000|2021-12-20 14:13:10|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|3974.47|0
1640009610000|2021-12-20 14:13:30|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|3974.65|0
1640009620000|2021-12-20 14:13:40|3975.32|3975.32|3976.15|3976.15|3976.15|3976.15|3975.32|3975.32|0
1640009660000|2021-12-20 14:14:20|3975.98|3975.98|3975.98|3975.98|3975.98|3975.98|3975.98|3975.98|0
1640009680000|2021-12-20 14:14:40|3976.15|3976.15|3976.33|3976.33|3976.33|3976.33|3976.15|3976.15|0
1640009700000|2021-12-20 14:15:00|3976.51|3976.51|3977.04|3977.04|3977.04|3977.04|3976.51|3976.51|0
1640009730000|2021-12-20 14:15:30|3976.86|3976.86|3976.51|3976.51|3976.86|3976.86|3976.51|3976.51|0
1640009740000|2021-12-20 14:15:40|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|3976.86|0
1640009750000|2021-12-20 14:15:50|3976.15|3976.15|3976.15|3976.15|3976.15|3976.15|3976.15|3976.15|0
1640009760000|2021-12-20 14:16:00|3975.8|3975.8|3975.62|3975.62|3975.8|3975.8|3975.62|3975.62|0
1640009770000|2021-12-20 14:16:10|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|3976.29|0
1640009850000|2021-12-20 14:17:30|3976.17|3976.17|3975.82|3975.82|3976.17|3976.17|3975.82|3975.82|0
1640009890000|2021-12-20 14:18:10|3975.67|3975.67|3975.67|3975.67|3975.67|3975.67|3975.67|3975.67|0
1640009900000|2021-12-20 14:18:20|3976.03|3976.03|3976.03|3976.03|3976.03|3976.03|3976.03|3976.03|0
1640009940000|2021-12-20 14:19:00|3976.7|3976.7|3976.7|3976.7|3976.7|3976.7|3976.7|3976.7|0
1640009950000|2021-12-20 14:19:10|3977.05|3977.05|3977.9|3977.9|3977.9|3977.9|3976.87|3976.87|0
1640009990000|2021-12-20 14:19:50|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|3977.23|0
1640010000000|2021-12-20 14:20:00|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|3977.4|0
1640010030000|2021-12-20 14:20:30|3977.75|3977.75|3976.87|3976.87|3977.75|3977.75|3976.87|3976.87|0
1640010050000|2021-12-20 14:20:50|3976.34|3976.34|3976.34|3976.34|3976.34|3976.34|3976.34|3976.34|0
1640010060000|2021-12-20 14:21:00|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|3976.17|0
1640010120000|2021-12-20 14:22:00|3976.52|3976.52|3977.05|3977.05|3977.05|3977.05|3976.52|3976.52|0
1640010150000|2021-12-20 14:22:30|3977.58|3977.58|3977.93|3977.93|3977.93|3977.93|3977.58|3977.58|0
1640010170000|2021-12-20 14:22:50|3979.27|3979.27|3979.27|3979.27|3979.27|3979.27|3979.27|3979.27|0
1640010190000|2021-12-20 14:23:10|3979.45|3979.45|3979.45|3979.45|3979.45|3979.45|3979.45|3979.45|0
1640010210000|2021-12-20 14:23:30|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|3978.92|0
1640010220000|2021-12-20 14:23:40|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|0
1640010230000|2021-12-20 14:23:50|3978.74|3978.74|3978.74|3978.74|3978.74|3978.74|3978.74|3978.74|0
1640010240000|2021-12-20 14:24:00|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|3979.09|0
1640010280000|2021-12-20 14:24:40|3979.76|3979.76|3979.59|3979.59|3979.76|3979.76|3979.59|3979.59|0
1640010290000|2021-12-20 14:24:50|3979.47|3979.47|3979.23|3979.23|3979.47|3979.47|3979.11|3979.11|0
1640010310000|2021-12-20 14:25:10|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|0
1640010370000|2021-12-20 14:26:10|3979.23|3979.23|3979.23|3979.23|3979.23|3979.23|3979.23|3979.23|0
1640010380000|2021-12-20 14:26:20|3979.11|3979.11|3980.53|3980.53|3980.53|3980.53|3979.11|3979.11|0
1640010390000|2021-12-20 14:26:30|3980.79|3980.79|3980.85|3980.85|3980.85|3980.85|3980.79|3980.79|0
1640010460000|2021-12-20 14:27:40|3979.79|3979.79|3979.79|3979.79|3979.79|3979.79|3979.79|3979.79|0
1640010490000|2021-12-20 14:28:10|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|3980.14|0
1640010520000|2021-12-20 14:28:40|3979.96|3979.96|3981.66|3981.66|3981.66|3981.66|3979.96|3979.96|0
1640010590000|2021-12-20 14:29:50|3980.77|3980.77|3980.77|3980.77|3980.77|3980.77|3980.77|3980.77|0
1640010600000|2021-12-20 14:30:00|3980.6|3980.6|3980.03|3980.03|3980.6|3980.6|3979.04|3979.04|0
1640010610000|2021-12-20 14:30:10|3980.55|3980.55|3980.55|3980.55|3980.55|3980.55|3980.55|3980.55|0
1640010620000|2021-12-20 14:30:20|3980.72|3980.72|3980.25|3980.25|3980.72|3980.72|3979.87|3979.87|0
1640010630000|2021-12-20 14:30:30|3980.13|3980.13|3979.96|3979.96|3980.13|3980.13|3979.6|3979.6|0
1640010640000|2021-12-20 14:30:40|3981.19|3981.19|3979.57|3979.57|3981.72|3981.72|3979.57|3979.57|0
1640010650000|2021-12-20 14:30:50|3978.68|3978.68|3978.86|3978.86|3978.86|3978.86|3978.68|3978.68|0
1640010660000|2021-12-20 14:31:00|3979.21|3979.21|3978.86|3978.86|3979.21|3979.21|3978.86|3978.86|0
1640010670000|2021-12-20 14:31:10|3977.98|3977.98|3976.25|3976.25|3978.15|3978.15|3976.25|3976.25|0
1640010680000|2021-12-20 14:31:20|3975.37|3975.37|3975.54|3975.54|3975.54|3975.54|3975.19|3975.19|0
1640010700000|2021-12-20 14:31:40|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|3974.87|0
1640010710000|2021-12-20 14:31:50|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|3974.52|0
1640010720000|2021-12-20 14:32:00|3974.34|3974.34|3976.11|3976.11|3976.11|3976.11|3974.34|3974.34|0
1640010730000|2021-12-20 14:32:10|3975.75|3975.75|3975.75|3975.75|3975.75|3975.75|3975.75|3975.75|0
1640010740000|2021-12-20 14:32:20|3975.4|3975.4|3975.05|3975.05|3975.4|3975.4|3975.05|3975.05|0
1640010750000|2021-12-20 14:32:30|3974.52|3974.52|3974.35|3974.35|3974.52|3974.52|3974.35|3974.35|0
1640010760000|2021-12-20 14:32:40|3975.02|3975.02|3976.61|3976.61|3976.61|3976.61|3975.02|3975.02|0
1640010780000|2021-12-20 14:33:00|3977.28|3977.28|3977.28|3977.28|3977.28|3977.28|3977.28|3977.28|0
1640010790000|2021-12-20 14:33:10|3976.4|3976.4|3976.58|3976.58|3976.58|3976.58|3976.4|3976.4|0
1640010800000|2021-12-20 14:33:20|3976.05|3976.05|3975.91|3975.91|3976.05|3976.05|3975.38|3975.38|0
1640010810000|2021-12-20 14:33:30|3976.26|3976.26|3976.26|3976.26|3976.26|3976.26|3976.26|3976.26|0
1640010820000|2021-12-20 14:33:40|3976.93|3976.93|3975.63|3975.63|3976.93|3976.93|3975.63|3975.63|0
1640010830000|2021-12-20 14:33:50|3974.93|3974.93|3974.93|3974.93|3974.93|3974.93|3974.93|3974.93|0
1640010840000|2021-12-20 14:34:00|3974.4|3974.4|3973.36|3973.36|3974.4|3974.4|3973.19|3973.19|0
1640010850000|2021-12-20 14:34:10|3972.65|3972.65|3972.19|3972.19|3972.65|3972.65|3972.19|3972.19|0
1640010860000|2021-12-20 14:34:20|3972.72|3972.72|3973.25|3973.25|3973.25|3973.25|3972.72|3972.72|0
1640010870000|2021-12-20 14:34:30|3973.6|3973.6|3975.65|3975.65|3975.65|3975.65|3973.6|3973.6|0
1640010880000|2021-12-20 14:34:40|3975.8|3975.8|3975.8|3975.8|3975.8|3975.8|3975.8|3975.8|0
1640010900000|2021-12-20 14:35:00|3975.09|3975.09|3975.24|3975.24|3975.24|3975.24|3975.09|3975.09|0
1640010910000|2021-12-20 14:35:10|3975|3975|3974.89|3974.89|3975|3975|3974.89|3974.89|0
1640010920000|2021-12-20 14:35:20|3975.59|3975.59|3974.92|3974.92|3975.59|3975.59|3974.92|3974.92|0
1640010930000|2021-12-20 14:35:30|3975.07|3975.07|3975.07|3975.07|3975.07|3975.07|3975.07|3975.07|0
1640010940000|2021-12-20 14:35:40|3976.66|3976.66|3976.31|3976.31|3976.66|3976.66|3976.31|3976.31|0
1640010960000|2021-12-20 14:36:00|3976.47|3976.47|3975.8|3975.8|3976.47|3976.47|3975.8|3975.8|0
1640010970000|2021-12-20 14:36:10|3975.64|3975.64|3976.66|3976.66|3976.66|3976.66|3975.64|3975.64|0
1640010980000|2021-12-20 14:36:20|3977.37|3977.37|3976.18|3976.18|3977.37|3977.37|3976.18|3976.18|0
1640010990000|2021-12-20 14:36:30|3975.83|3975.83|3975.83|3975.83|3975.83|3975.83|3975.83|3975.83|0
1640011000000|2021-12-20 14:36:40|3976|3976|3976|3976|3976|3976|3976|3976|0
1640011010000|2021-12-20 14:36:50|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|3976.36|0
1640011030000|2021-12-20 14:37:10|3976|3976|3976|3976|3976|3976|3976|3976|0
1640011040000|2021-12-20 14:37:20|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|3975.33|0
1640011060000|2021-12-20 14:37:40|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|3974.63|0
1640011090000|2021-12-20 14:38:10|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|3974.1|0
1640011100000|2021-12-20 14:38:20|3974.45|3974.45|3974.8|3974.8|3974.8|3974.8|3974.45|3974.45|0
1640011110000|2021-12-20 14:38:30|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|3974.27|0
1640011120000|2021-12-20 14:38:40|3973.6|3973.6|3973.92|3973.92|3973.92|3973.92|3972.72|3972.72|0
1640011130000|2021-12-20 14:38:50|3974.1|3974.1|3974.27|3974.27|3974.27|3974.27|3974.1|3974.1|0
1640011140000|2021-12-20 14:39:00|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|3973.92|0
1640011150000|2021-12-20 14:39:10|3973.25|3973.25|3972.9|3972.9|3973.25|3973.25|3972.9|3972.9|0
1640011160000|2021-12-20 14:39:20|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|3973.07|0
1640011170000|2021-12-20 14:39:30|3973.96|3973.96|3974.63|3974.63|3974.63|3974.63|3973.96|3973.96|0
1640011180000|2021-12-20 14:39:40|3974.27|3974.27|3974.45|3974.45|3974.45|3974.45|3974.27|3974.27|0
1640011200000|2021-12-20 14:40:00|3973.78|3973.78|3973.09|3973.09|3973.78|3973.78|3973.09|3973.09|0
1640011220000|2021-12-20 14:40:20|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|3973.44|0
1640011230000|2021-12-20 14:40:30|3972.91|3972.91|3973.09|3973.09|3973.09|3973.09|3972.91|3972.91|0
1640011240000|2021-12-20 14:40:40|3973.23|3973.23|3971.42|3971.42|3973.23|3973.23|3971.42|3971.42|0
1640011270000|2021-12-20 14:41:10|3970.18|3970.18|3969.83|3969.83|3970.18|3970.18|3969.83|3969.83|0
1640011280000|2021-12-20 14:41:20|3969.65|3969.65|3969.65|3969.65|3969.65|3969.65|3969.65|3969.65|0
1640011290000|2021-12-20 14:41:30|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|0
1640011300000|2021-12-20 14:41:40|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|0
1640011320000|2021-12-20 14:42:00|3968.84|3968.84|3968.84|3968.84|3968.84|3968.84|3968.84|3968.84|0
1640011340000|2021-12-20 14:42:20|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|0
1640011350000|2021-12-20 14:42:30|3970.91|3970.91|3970.31|3970.31|3971.03|3971.03|3970.15|3970.15|0
1640011360000|2021-12-20 14:42:40|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|3971.19|0
1640011370000|2021-12-20 14:42:50|3971.86|3971.86|3971.86|3971.86|3971.86|3971.86|3971.86|3971.86|0
1640011380000|2021-12-20 14:43:00|3971.19|3971.19|3971.19|3971.19|3971.37|3971.37|3971.19|3971.19|0
1640011390000|2021-12-20 14:43:10|3970.84|3970.84|3971.19|3971.19|3971.19|3971.19|3970.84|3970.84|0
1640011400000|2021-12-20 14:43:20|3971.55|3971.55|3971.55|3971.55|3971.55|3971.55|3971.55|3971.55|0
1640011410000|2021-12-20 14:43:30|3972.25|3972.25|3972.43|3972.43|3972.43|3972.43|3971.9|3971.9|0
1640011420000|2021-12-20 14:43:40|3972.78|3972.78|3972.78|3972.78|3972.78|3972.78|3972.78|3972.78|0
1640011440000|2021-12-20 14:44:00|3972.25|3972.25|3970.91|3970.91|3972.25|3972.25|3970.91|3970.91|0
1640011450000|2021-12-20 14:44:10|3970.21|3970.21|3970.1|3970.1|3970.21|3970.21|3970.1|3970.1|0
1640011460000|2021-12-20 14:44:20|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|3969.94|0
1640011480000|2021-12-20 14:44:40|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|3970.11|0
1640011500000|2021-12-20 14:45:00|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|3969.44|0
1640011510000|2021-12-20 14:45:10|3969.56|3969.56|3969.56|3969.56|3969.56|3969.56|3969.56|3969.56|0
1640011530000|2021-12-20 14:45:30|3969.74|3969.74|3970.41|3970.41|3970.41|3970.41|3969.74|3969.74|0
1640011540000|2021-12-20 14:45:40|3970.53|3970.53|3970.7|3970.7|3970.7|3970.7|3970.53|3970.53|0
1640011560000|2021-12-20 14:46:00|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|3971.37|0
1640011600000|2021-12-20 14:46:40|3971.2|3971.2|3972.03|3972.03|3972.03|3972.03|3971.2|3971.2|0
1640011630000|2021-12-20 14:47:10|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|3971.36|0
1640011640000|2021-12-20 14:47:20|3970.83|3970.83|3970.36|3970.36|3970.83|3970.83|3970.36|3970.36|0
1640011670000|2021-12-20 14:47:50|3971.24|3971.24|3971.77|3971.77|3971.77|3971.77|3971.24|3971.24|0
1640011700000|2021-12-20 14:48:20|3971.94|3971.94|3971.94|3971.94|3971.94|3971.94|3971.94|3971.94|0
1640011730000|2021-12-20 14:48:50|3972.47|3972.47|3972.3|3972.3|3972.47|3972.47|3972.3|3972.3|0
1640011740000|2021-12-20 14:49:00|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|3972.12|0
1640011750000|2021-12-20 14:49:10|3971.94|3971.94|3971.94|3971.94|3971.94|3971.94|3971.94|3971.94|0
1640011760000|2021-12-20 14:49:20|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|3970.6|0
1640011770000|2021-12-20 14:49:30|3970.43|3970.43|3970.43|3970.43|3970.43|3970.43|3970.43|3970.43|0
1640011790000|2021-12-20 14:49:50|3969.72|3969.72|3969.72|3969.72|3969.72|3969.72|3969.72|3969.72|0
1640011800000|2021-12-20 14:50:00|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|3969.6|0
1640011810000|2021-12-20 14:50:10|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|3969.78|0
1640011820000|2021-12-20 14:50:20|3969.96|3969.96|3970.13|3970.13|3970.13|3970.13|3969.96|3969.96|0
1640011830000|2021-12-20 14:50:30|3970.66|3970.66|3970.72|3970.72|3970.72|3970.72|3970.66|3970.66|0
1640011850000|2021-12-20 14:50:50|3970.54|3970.54|3970.72|3970.72|3970.72|3970.72|3970.54|3970.54|0
1640011880000|2021-12-20 14:51:20|3970.77|3970.77|3971.65|3971.65|3971.65|3971.65|3970.77|3970.77|0
1640011900000|2021-12-20 14:51:40|3971.48|3971.48|3971.12|3971.12|3971.48|3971.48|3971.12|3971.12|0
1640011910000|2021-12-20 14:51:50|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|3970.45|0
1640011920000|2021-12-20 14:52:00|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|3969.75|0
1640011960000|2021-12-20 14:52:40|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|3969.51|0
1640011970000|2021-12-20 14:52:50|3969.16|3969.16|3968.8|3968.8|3969.16|3969.16|3968.8|3968.8|0
1640011990000|2021-12-20 14:53:10|3968.45|3968.45|3968.27|3968.27|3968.45|3968.45|3968.27|3968.27|0
1640012010000|2021-12-20 14:53:30|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|3968.98|0
1640012020000|2021-12-20 14:53:40|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|3969.16|0
1640012030000|2021-12-20 14:53:50|3969.86|3969.86|3969.98|3969.98|3969.98|3969.98|3969.86|3969.86|0
1640012040000|2021-12-20 14:54:00|3970.33|3970.33|3971.57|3971.57|3971.57|3971.57|3970.33|3970.33|0
1640012050000|2021-12-20 14:54:10|3972.77|3972.77|3973.44|3973.44|3973.44|3973.44|3972.77|3972.77|0
1640012060000|2021-12-20 14:54:20|3972.1|3972.1|3972.45|3972.45|3972.45|3972.45|3972.1|3972.1|0
1640012070000|2021-12-20 14:54:30|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|3971.57|0
1640012090000|2021-12-20 14:54:50|3972.91|3972.91|3973.74|3973.74|3973.74|3973.74|3972.91|3972.91|0
1640012100000|2021-12-20 14:55:00|3974.27|3974.27|3974.16|3974.16|3974.27|3974.27|3974.16|3974.16|0
1640012120000|2021-12-20 14:55:20|3974.33|3974.33|3975.44|3975.44|3975.44|3975.44|3974.33|3974.33|0
1640012140000|2021-12-20 14:55:40|3976.11|3976.11|3976.27|3976.27|3976.27|3976.27|3976.11|3976.11|0
1640012150000|2021-12-20 14:55:50|3978.21|3978.21|3977.86|3977.86|3978.21|3978.21|3977.86|3977.86|0
1640012160000|2021-12-20 14:56:00|3976.66|3976.66|3976.48|3976.48|3976.66|3976.66|3976.48|3976.48|0
1640012170000|2021-12-20 14:56:10|3976.25|3976.25|3976.72|3976.72|3976.72|3976.72|3976.25|3976.25|0
1640012180000|2021-12-20 14:56:20|3976.95|3976.95|3977.25|3977.25|3977.25|3977.25|3976.95|3976.95|0
1640012190000|2021-12-20 14:56:30|3977.6|3977.6|3977.78|3977.78|3977.78|3977.78|3977.6|3977.6|0
1640012200000|2021-12-20 14:56:40|3978.31|3978.31|3978.13|3978.13|3978.31|3978.31|3977.96|3977.96|0
1640012220000|2021-12-20 14:57:00|3978.31|3978.31|3979.65|3979.65|3979.65|3979.65|3978.31|3978.31|0
1640012230000|2021-12-20 14:57:10|3979.8|3979.8|3981.36|3981.36|3981.36|3981.36|3979.8|3979.8|0
1640012240000|2021-12-20 14:57:20|3980.83|3980.83|3981|3981|3981|3981|3980.83|3980.83|0
1640012250000|2021-12-20 14:57:30|3980.83|3980.83|3980.83|3980.83|3980.83|3980.83|3980.83|3980.83|0
1640012260000|2021-12-20 14:57:40|3980.71|3980.71|3980.53|3980.53|3980.71|3980.71|3980.53|3980.53|0
1640012270000|2021-12-20 14:57:50|3980.36|3980.36|3980.18|3980.18|3980.36|3980.36|3980.18|3980.18|0
1640012290000|2021-12-20 14:58:10|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|3979.83|0
1640012310000|2021-12-20 14:58:30|3980.18|3980.18|3980.18|3980.18|3980.18|3980.18|3980.18|3980.18|0
1640012320000|2021-12-20 14:58:40|3979.65|3979.65|3979.47|3979.47|3979.65|3979.65|3979.47|3979.47|0
1640012340000|2021-12-20 14:59:00|3979.83|3979.83|3980|3980|3980|3980|3979.83|3979.83|0
1640012360000|2021-12-20 14:59:20|3979.65|3979.65|3980.83|3980.83|3980.83|3980.83|3979.65|3979.65|0
1640012370000|2021-12-20 14:59:30|3980.3|3980.3|3980.42|3980.42|3980.42|3980.42|3980.3|3980.3|0
1640012380000|2021-12-20 14:59:40|3980.77|3980.77|3980.06|3980.06|3980.77|3980.77|3979.71|3979.71|0
1640012390000|2021-12-20 14:59:50|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|0
1640012410000|2021-12-20 15:00:10|3980.57|3980.57|3980.69|3980.69|3980.69|3980.69|3980.57|3980.57|0
1640012420000|2021-12-20 15:00:20|3980.87|3980.87|3981.05|3981.05|3981.05|3981.05|3980.87|3980.87|0
1640012430000|2021-12-20 15:00:30|3981.22|3981.22|3981.93|3981.93|3983.13|3983.13|3981.22|3981.22|0
1640012440000|2021-12-20 15:00:40|3981.4|3981.4|3981.4|3981.4|3981.4|3981.4|3981.4|3981.4|0
1640012450000|2021-12-20 15:00:50|3981.22|3981.22|3981.05|3981.05|3981.22|3981.22|3981.05|3981.05|0
1640012460000|2021-12-20 15:01:00|3981.22|3981.22|3981.58|3981.58|3981.58|3981.58|3981.22|3981.22|0
1640012470000|2021-12-20 15:01:10|3981.05|3981.05|3981.05|3981.05|3981.05|3981.05|3981.05|3981.05|0
1640012480000|2021-12-20 15:01:20|3981.22|3981.22|3981.22|3981.22|3981.22|3981.22|3981.22|3981.22|0
1640012500000|2021-12-20 15:01:40|3981.75|3981.75|3981.93|3981.93|3981.93|3981.93|3981.75|3981.75|0
1640012510000|2021-12-20 15:01:50|3981.58|3981.58|3981.69|3981.69|3981.69|3981.69|3981.58|3981.58|0
1640012520000|2021-12-20 15:02:00|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|3981.52|0
1640012530000|2021-12-20 15:02:10|3982.05|3982.05|3983.11|3983.11|3983.11|3983.11|3982.05|3982.05|0
1640012540000|2021-12-20 15:02:20|3982.93|3982.93|3985.98|3985.98|3985.98|3985.98|3982.93|3982.93|0
1640012550000|2021-12-20 15:02:30|3985.62|3985.62|3987.92|3987.92|3987.92|3987.92|3985.62|3985.62|0
1640012570000|2021-12-20 15:02:50|3988.04|3988.04|3988.15|3988.15|3988.39|3988.39|3987.68|3987.68|0
1640012580000|2021-12-20 15:03:00|3987.27|3987.27|3988.12|3988.12|3988.12|3988.12|3987.27|3987.27|0
1640012590000|2021-12-20 15:03:10|3988.47|3988.47|3988.82|3988.82|3988.82|3988.82|3988.47|3988.47|0
1640012610000|2021-12-20 15:03:30|3988.47|3988.47|3988.48|3988.48|3988.65|3988.65|3988.13|3988.13|0
1640012620000|2021-12-20 15:03:40|3988.84|3988.84|3988.84|3988.84|3988.84|3988.84|3988.84|3988.84|0
1640012640000|2021-12-20 15:04:00|3988.67|3988.67|3990.1|3990.1|3990.1|3990.1|3988.51|3988.51|0
1640012660000|2021-12-20 15:04:20|3989.74|3989.74|3990.98|3990.98|3990.98|3990.98|3989.74|3989.74|0
1640012680000|2021-12-20 15:04:40|3990.8|3990.8|3992.36|3992.36|3992.36|3992.36|3990.8|3990.8|0
1640012690000|2021-12-20 15:04:50|3992|3992|3991.83|3991.83|3992|3992|3991.83|3991.83|0
1640012700000|2021-12-20 15:05:00|3992.53|3992.53|3992.53|3992.53|3992.53|3992.53|3992.53|3992.53|0
1640012710000|2021-12-20 15:05:10|3992.18|3992.18|3992.18|3992.18|3992.18|3992.18|3992.18|3992.18|0
1640012720000|2021-12-20 15:05:20|3992|3992|3992.32|3992.32|3992.67|3992.67|3992|3992|0
1640012740000|2021-12-20 15:05:40|3992.85|3992.85|3993.91|3993.91|3993.91|3993.91|3992.85|3992.85|0
1640012750000|2021-12-20 15:05:50|3994.44|3994.44|3994.79|3994.79|3994.79|3994.79|3994.44|3994.44|0
1640012780000|2021-12-20 15:06:20|3994.62|3994.62|3994.62|3994.62|3994.62|3994.62|3994.62|3994.62|0
1640012790000|2021-12-20 15:06:30|3994.79|3994.79|3994.26|3994.26|3994.79|3994.79|3994.26|3994.26|0
1640012800000|2021-12-20 15:06:40|3994.09|3994.09|3993.56|3993.56|3994.09|3994.09|3993.56|3993.56|0
1640012810000|2021-12-20 15:06:50|3993.73|3993.73|3993.38|3993.38|3993.73|3993.73|3993.38|3993.38|0
1640012820000|2021-12-20 15:07:00|3993.91|3993.91|3993.91|3993.91|3993.91|3993.91|3993.91|3993.91|0
1640012830000|2021-12-20 15:07:10|3994.44|3994.44|3994.44|3994.44|3994.44|3994.44|3994.44|3994.44|0
1640012850000|2021-12-20 15:07:30|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|3993.73|0
1640012870000|2021-12-20 15:07:50|3993.03|3993.03|3993.27|3993.27|3993.38|3993.38|3993.03|3993.03|0
1640012890000|2021-12-20 15:08:10|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|3992.74|0
1640012900000|2021-12-20 15:08:20|3992.07|3992.07|3993.47|3993.47|3993.47|3993.47|3991.96|3991.96|0
1640012910000|2021-12-20 15:08:30|3993.65|3993.65|3993.65|3993.65|3993.65|3993.65|3993.65|3993.65|0
1640012920000|2021-12-20 15:08:40|3993.47|3993.47|3994|3994|3994|3994|3993.47|3993.47|0
1640012930000|2021-12-20 15:08:50|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|3992.94|0
1640012940000|2021-12-20 15:09:00|3993.06|3993.06|3994.62|3994.62|3994.62|3994.62|3993.06|3993.06|0
1640012960000|2021-12-20 15:09:20|3993.95|3993.95|3993.6|3993.6|3994.13|3994.13|3993.6|3993.6|0
1640012980000|2021-12-20 15:09:40|3993.77|3993.77|3994.3|3994.3|3994.3|3994.3|3993.77|3993.77|0
1640012990000|2021-12-20 15:09:50|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|3993.63|0
1640013000000|2021-12-20 15:10:00|3993.11|3993.11|3993.77|3993.77|3993.77|3993.77|3993.11|3993.11|0
1640013010000|2021-12-20 15:10:10|3994.3|3994.3|3994.13|3994.13|3994.3|3994.3|3994.13|3994.13|0
1640013030000|2021-12-20 15:10:30|3994.66|3994.66|3994.83|3994.83|3994.83|3994.83|3994.66|3994.66|0
1640013090000|2021-12-20 15:11:30|3994.48|3994.48|3994.48|3994.48|3994.48|3994.48|3994.48|3994.48|0
1640013100000|2021-12-20 15:11:40|3994.83|3994.83|3994.83|3994.83|3994.83|3994.83|3994.83|3994.83|0
1640013130000|2021-12-20 15:12:10|3994.95|3994.95|3994.95|3994.95|3994.95|3994.95|3994.95|3994.95|0
1640013150000|2021-12-20 15:12:30|3995.84|3995.84|3995.66|3995.66|3995.84|3995.84|3995.66|3995.66|0
1640013160000|2021-12-20 15:12:40|3994.6|3994.6|3994.38|3994.38|3994.6|3994.6|3994.38|3994.38|0
1640013180000|2021-12-20 15:13:00|3994.02|3994.02|3993.67|3993.67|3994.02|3994.02|3993.49|3993.49|0
1640013200000|2021-12-20 15:13:20|3993.14|3993.14|3993.14|3993.14|3993.14|3993.14|3993.14|3993.14|0
1640013220000|2021-12-20 15:13:40|3992.99|3992.99|3992.81|3992.81|3992.99|3992.99|3992.81|3992.81|0
1640013230000|2021-12-20 15:13:50|3992.64|3992.64|3992.7|3992.7|3992.7|3992.7|3992.34|3992.34|0
1640013240000|2021-12-20 15:14:00|3992.34|3992.34|3992.34|3992.34|3992.34|3992.34|3992.34|3992.34|0
1640013250000|2021-12-20 15:14:10|3992.52|3992.52|3993.86|3993.86|3993.86|3993.86|3992.34|3992.34|0
1640013260000|2021-12-20 15:14:20|3993.19|3993.19|3992.66|3992.66|3993.19|3993.19|3992.66|3992.66|0
1640013270000|2021-12-20 15:14:30|3993.33|3993.33|3992.98|3992.98|3993.33|3993.33|3992.98|3992.98|0
1640013290000|2021-12-20 15:14:50|3992.8|3992.8|3992.92|3992.92|3992.92|3992.92|3992.8|3992.8|0
1640013310000|2021-12-20 15:15:10|3993.09|3993.09|3993.45|3993.45|3993.45|3993.45|3993.09|3993.09|0
1640013330000|2021-12-20 15:15:30|3992.78|3992.78|3993.8|3993.8|3993.8|3993.8|3992.78|3992.78|0
1640013340000|2021-12-20 15:15:40|3993.27|3993.27|3994.15|3994.15|3994.15|3994.15|3993.27|3993.27|0
1640013350000|2021-12-20 15:15:50|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|0
1640013360000|2021-12-20 15:16:00|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|3994.15|0
1640013370000|2021-12-20 15:16:10|3994.27|3994.27|3994.27|3994.27|3994.27|3994.27|3994.27|3994.27|0
1640013390000|2021-12-20 15:16:30|3994.63|3994.63|3995.37|3995.37|3995.37|3995.37|3994.63|3994.63|0
1640013400000|2021-12-20 15:16:40|3995.49|3995.49|3995.49|3995.49|3995.49|3995.49|3995.49|3995.49|0
1640013410000|2021-12-20 15:16:50|3995.84|3995.84|3996.02|3996.02|3996.02|3996.02|3995.84|3995.84|0
1640013430000|2021-12-20 15:17:10|3996.37|3996.37|3996.37|3996.37|3996.37|3996.37|3996.37|3996.37|0
1640013440000|2021-12-20 15:17:20|3996.49|3996.49|3996.49|3996.49|3996.49|3996.49|3996.49|3996.49|0
1640013460000|2021-12-20 15:17:40|3996.65|3996.65|3997.53|3997.53|3997.53|3997.53|3996.65|3996.65|0
1640013470000|2021-12-20 15:17:50|3997.71|3997.71|3998.38|3998.38|3998.38|3998.38|3997.71|3997.71|0
1640013480000|2021-12-20 15:18:00|3998.55|3998.55|3998.2|3998.2|3998.55|3998.55|3998.2|3998.2|0
1640013490000|2021-12-20 15:18:10|3998.02|3998.02|3996.96|3996.96|3998.02|3998.02|3996.96|3996.96|0
1640013500000|2021-12-20 15:18:20|3996.61|3996.61|3996.79|3996.79|3996.79|3996.79|3996.61|3996.61|0
1640013530000|2021-12-20 15:18:50|3996.96|3996.96|3997.14|3997.14|3997.14|3997.14|3996.96|3996.96|0
1640013540000|2021-12-20 15:19:00|3997.32|3997.32|3997.32|3997.32|3997.32|3997.32|3997.32|3997.32|0
1640013550000|2021-12-20 15:19:10|3997.47|3997.47|3997.58|3997.58|3997.58|3997.58|3997.47|3997.47|0
1640013560000|2021-12-20 15:19:20|3997.93|3997.93|3997.93|3997.93|3997.93|3997.93|3997.93|3997.93|0
1640013590000|2021-12-20 15:19:50|3998.46|3998.46|3998.82|3998.82|3998.82|3998.82|3998.46|3998.46|0
1640013600000|2021-12-20 15:20:00|3998.99|3998.99|3999.52|3999.52|3999.52|3999.52|3998.99|3998.99|0
1640013610000|2021-12-20 15:20:10|3999.69|3999.69|4000.04|4000.04|4000.04|4000.04|3999.69|3999.69|0
1640013620000|2021-12-20 15:20:20|4000.22|4000.22|4000.22|4000.22|4000.22|4000.22|4000.22|4000.22|0
1640013630000|2021-12-20 15:20:30|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|4000.04|0
1640013670000|2021-12-20 15:21:10|4000.37|4000.37|4000.37|4000.37|4000.37|4000.37|4000.37|4000.37|0
1640013690000|2021-12-20 15:21:30|4001.43|4001.43|4001.43|4001.43|4001.43|4001.43|4001.43|4001.43|0
1640013700000|2021-12-20 15:21:40|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|0
1640013710000|2021-12-20 15:21:50|4000.72|4000.72|4000.37|4000.37|4000.72|4000.72|4000.19|4000.19|0
1640013740000|2021-12-20 15:22:20|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|4000.72|0
1640013750000|2021-12-20 15:22:30|4000.19|4000.19|3999.52|3999.52|4000.19|4000.19|3999.52|3999.52|0
1640013780000|2021-12-20 15:23:00|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|3998.82|0
1640013810000|2021-12-20 15:23:30|4000.41|4000.41|3999.74|3999.74|4000.41|4000.41|3999.74|3999.74|0
1640013820000|2021-12-20 15:23:40|3999.59|3999.59|3999.41|3999.41|3999.59|3999.59|3999.41|3999.41|0
1640013830000|2021-12-20 15:23:50|3999.25|3999.25|3999.25|3999.25|3999.25|3999.25|3999.25|3999.25|0
1640013850000|2021-12-20 15:24:10|3999.09|3999.09|3998.97|3998.97|3999.09|3999.09|3998.97|3998.97|0
1640013870000|2021-12-20 15:24:30|3998.3|3998.3|3998.3|3998.3|3998.3|3998.3|3998.3|3998.3|0
1640013880000|2021-12-20 15:24:40|3996.53|3996.53|3996.36|3996.36|3996.53|3996.53|3996.18|3996.18|0
1640013900000|2021-12-20 15:25:00|3995.83|3995.83|3995.83|3995.83|3995.83|3995.83|3995.83|3995.83|0
1640013910000|2021-12-20 15:25:10|3995.66|3995.66|3994.34|3994.34|3995.66|3995.66|3994.34|3994.34|0
1640013920000|2021-12-20 15:25:20|3994.04|3994.04|3993.44|3993.44|3994.04|3994.04|3993.44|3993.44|0
1640013930000|2021-12-20 15:25:30|3993.62|3993.62|3994.18|3994.18|3994.33|3994.33|3993.62|3993.62|0
1640013940000|2021-12-20 15:25:40|3994.88|3994.88|3994.88|3994.88|3994.88|3994.88|3994.88|3994.88|0
1640013960000|2021-12-20 15:26:00|3994|3994|3994|3994|3994|3994|3994|3994|0
1640013980000|2021-12-20 15:26:20|3993.82|3993.82|3994|3994|3994|3994|3993.82|3993.82|0
1640013990000|2021-12-20 15:26:30|3993.82|3993.82|3993.82|3993.82|3993.82|3993.82|3993.82|3993.82|0
1640014010000|2021-12-20 15:26:50|3994|3994|3994|3994|3994|3994|3994|3994|0
1640014020000|2021-12-20 15:27:00|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|0
1640014040000|2021-12-20 15:27:20|3994.85|3994.85|3994.85|3994.85|3994.85|3994.85|3994.85|3994.85|0
1640014050000|2021-12-20 15:27:30|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|3994.18|0
1640014070000|2021-12-20 15:27:50|3994.88|3994.88|3995.06|3995.06|3995.06|3995.06|3994.88|3994.88|0
1640014080000|2021-12-20 15:28:00|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|0
1640014100000|2021-12-20 15:28:20|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|3995.47|0
1640014110000|2021-12-20 15:28:30|3995.82|3995.82|3996.17|3996.17|3996.17|3996.17|3995.64|3995.64|0
1640014120000|2021-12-20 15:28:40|3996.53|3996.53|3996.53|3996.53|3996.53|3996.53|3996.53|3996.53|0
1640014130000|2021-12-20 15:28:50|3995.82|3995.82|3995.82|3995.82|3995.82|3995.82|3995.82|3995.82|0
1640014140000|2021-12-20 15:29:00|3995.64|3995.64|3994.94|3994.94|3995.64|3995.64|3994.94|3994.94|0
1640014150000|2021-12-20 15:29:10|3995.47|3995.47|3995.61|3995.61|3995.61|3995.61|3995.47|3995.47|0
1640014160000|2021-12-20 15:29:20|3996.32|3996.32|3996.32|3996.32|3996.32|3996.32|3996.32|3996.32|0
1640014180000|2021-12-20 15:29:40|3996.85|3996.85|3996.85|3996.85|3996.85|3996.85|3996.85|3996.85|0
1640014190000|2021-12-20 15:29:50|3997.03|3997.03|3996.36|3996.36|3997.03|3997.03|3996.36|3996.36|0
1640014200000|2021-12-20 15:30:00|3997.03|3997.03|3996.14|3996.14|3997.03|3997.03|3995.79|3995.79|0
1640014220000|2021-12-20 15:30:20|3995.98|3995.98|3994.93|3994.93|3995.98|3995.98|3994.75|3994.75|0
1640014230000|2021-12-20 15:30:30|3994.57|3994.57|3995.31|3995.31|3995.46|3995.46|3994.57|3994.57|0
1640014240000|2021-12-20 15:30:40|3995.48|3995.48|3995.48|3995.48|3995.48|3995.48|3995.48|3995.48|0
1640014260000|2021-12-20 15:31:00|3994.14|3994.14|3994.14|3994.14|3994.14|3994.14|3994.14|3994.14|0
1640014270000|2021-12-20 15:31:10|3993.47|3993.47|3990.86|3990.86|3993.47|3993.47|3990.86|3990.86|0
1640014290000|2021-12-20 15:31:30|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|0
1640014300000|2021-12-20 15:31:40|3992.59|3992.59|3992.59|3992.59|3992.59|3992.59|3992.59|3992.59|0
1640014320000|2021-12-20 15:32:00|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|3992.77|0
1640014330000|2021-12-20 15:32:10|3992.1|3992.1|3992.1|3992.1|3992.1|3992.1|3992.1|3992.1|0
1640014340000|2021-12-20 15:32:20|3991.92|3991.92|3991.92|3991.92|3991.92|3991.92|3991.92|3991.92|0
1640014370000|2021-12-20 15:32:50|3992.1|3992.1|3992.1|3992.1|3992.1|3992.1|3992.1|3992.1|0
1640014390000|2021-12-20 15:33:10|3992.45|3992.45|3992.45|3992.45|3992.45|3992.45|3992.45|3992.45|0
1640014400000|2021-12-20 15:33:20|3992.1|3992.1|3992.27|3992.27|3992.27|3992.27|3992.1|3992.1|0
1640014420000|2021-12-20 15:33:40|3992.63|3992.63|3993.33|3993.33|3993.33|3993.33|3992.63|3992.63|0
1640014440000|2021-12-20 15:34:00|3993.6|3993.6|3993.78|3993.78|3993.78|3993.78|3993.42|3993.42|0
1640014450000|2021-12-20 15:34:10|3993.25|3993.25|3993.25|3993.25|3993.25|3993.25|3993.25|3993.25|0
1640014470000|2021-12-20 15:34:30|3993.07|3993.07|3993.07|3993.07|3993.07|3993.07|3993.07|3993.07|0
1640014490000|2021-12-20 15:34:50|3993.25|3993.25|3993.25|3993.25|3993.25|3993.25|3993.25|3993.25|0
1640014510000|2021-12-20 15:35:10|3992.89|3992.89|3992.54|3992.54|3992.89|3992.89|3992.54|3992.54|0
1640014520000|2021-12-20 15:35:20|3992.89|3992.89|3993.12|3993.12|3993.12|3993.12|3992.89|3992.89|0
1640014530000|2021-12-20 15:35:30|3992.77|3992.77|3992.95|3992.95|3993.12|3993.12|3992.77|3992.77|0
1640014550000|2021-12-20 15:35:50|3993.3|3993.3|3993.3|3993.3|3993.3|3993.3|3993.3|3993.3|0
1640014580000|2021-12-20 15:36:20|3993.97|3993.97|3993.97|3993.97|3993.97|3993.97|3993.97|3993.97|0
1640014590000|2021-12-20 15:36:30|3994.13|3994.13|3994.84|3994.84|3995.55|3995.55|3994.13|3994.13|0
1640014600000|2021-12-20 15:36:40|3995.19|3995.19|3994.66|3994.66|3995.19|3995.19|3994.66|3994.66|0
1640014610000|2021-12-20 15:36:50|3994.13|3994.13|3994.31|3994.31|3994.31|3994.31|3994.13|3994.13|0
1640014650000|2021-12-20 15:37:30|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|3994.13|0
1640014680000|2021-12-20 15:38:00|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|3994.28|0
1640014690000|2021-12-20 15:38:10|3994.46|3994.46|3996.48|3996.48|3996.48|3996.48|3994.46|3994.46|0
1640014720000|2021-12-20 15:38:40|3995.81|3995.81|3995.81|3995.81|3995.81|3995.81|3995.81|3995.81|0
1640014740000|2021-12-20 15:39:00|3995.6|3995.6|3996.44|3996.44|3996.44|3996.44|3995.6|3995.6|0
1640014770000|2021-12-20 15:39:30|3996.62|3996.62|3995.8|3995.8|3996.86|3996.86|3995.8|3995.8|0
1640014780000|2021-12-20 15:39:40|3995.56|3995.56|3995.38|3995.38|3995.56|3995.56|3995.21|3995.21|0
1640014800000|2021-12-20 15:40:00|3994.71|3994.71|3994.71|3994.71|3995.38|3995.38|3994.71|3994.71|0
1640014810000|2021-12-20 15:40:10|3993.83|3993.83|3993.16|3993.16|3993.83|3993.83|3993.16|3993.16|0
1640014820000|2021-12-20 15:40:20|3992.81|3992.81|3992.81|3992.81|3992.81|3992.81|3992.81|3992.81|0
1640014840000|2021-12-20 15:40:40|3992.99|3992.99|3992.22|3992.22|3992.99|3992.99|3992.22|3992.22|0
1640014870000|2021-12-20 15:41:10|3992.11|3992.11|3991.99|3991.99|3992.11|3992.11|3991.99|3991.99|0
1640014900000|2021-12-20 15:41:40|3991.88|3991.88|3991.52|3991.52|3991.88|3991.88|3991.52|3991.52|0
1640014910000|2021-12-20 15:41:50|3991.35|3991.35|3991.35|3991.35|3991.35|3991.35|3991.35|3991.35|0
1640014930000|2021-12-20 15:42:10|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|3990.64|0
1640014940000|2021-12-20 15:42:20|3990.11|3990.11|3989.44|3989.44|3990.11|3990.11|3989.44|3989.44|0
1640014960000|2021-12-20 15:42:40|3990.11|3990.11|3990.11|3990.11|3990.11|3990.11|3990.11|3990.11|0
1640014970000|2021-12-20 15:42:50|3990.29|3990.29|3990.29|3990.29|3990.29|3990.29|3990.29|3990.29|0
1640015010000|2021-12-20 15:43:30|3989.93|3989.93|3988.42|3988.42|3989.93|3989.93|3988.42|3988.42|0
1640015020000|2021-12-20 15:43:40|3987.75|3987.75|3987.48|3987.48|3987.75|3987.75|3987.48|3987.48|0
1640015040000|2021-12-20 15:44:00|3986.6|3986.6|3986.6|3986.6|3986.6|3986.6|3986.6|3986.6|0
1640015050000|2021-12-20 15:44:10|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|3986.78|0
1640015080000|2021-12-20 15:44:40|3987.45|3987.45|3987.98|3987.98|3988.15|3988.15|3987.45|3987.45|0
1640015090000|2021-12-20 15:44:50|3988.33|3988.33|3988.33|3988.33|3988.33|3988.33|3988.33|3988.33|0
1640015110000|2021-12-20 15:45:10|3988.15|3988.15|3988.15|3988.15|3988.15|3988.15|3988.15|3988.15|0
1640015120000|2021-12-20 15:45:20|3986.39|3986.39|3985.86|3985.86|3986.39|3986.39|3985.86|3985.86|0
1640015130000|2021-12-20 15:45:30|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|3986.03|0
1640015150000|2021-12-20 15:45:50|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|3985.36|0
1640015170000|2021-12-20 15:46:10|3985.01|3985.01|3985.01|3985.01|3985.01|3985.01|3985.01|3985.01|0
1640015180000|2021-12-20 15:46:20|3984.89|3984.89|3984.72|3984.72|3984.89|3984.89|3984.72|3984.72|0
1640015210000|2021-12-20 15:46:50|3984.54|3984.54|3985.07|3985.07|3985.07|3985.07|3984.54|3984.54|0
1640015230000|2021-12-20 15:47:10|3985.42|3985.42|3985.47|3985.47|3985.47|3985.47|3985.42|3985.42|0
1640015300000|2021-12-20 15:48:20|3986|3986|3986|3986|3986|3986|3986|3986|0
1640015310000|2021-12-20 15:48:30|3985.33|3985.33|3985.33|3985.33|3985.33|3985.33|3985.33|3985.33|0
1640015320000|2021-12-20 15:48:40|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|3985.51|0
1640015330000|2021-12-20 15:48:50|3985.69|3985.69|3985.66|3985.66|3985.69|3985.69|3985.51|3985.51|0
1640015340000|2021-12-20 15:49:00|3985.33|3985.33|3985.33|3985.33|3985.33|3985.33|3985.33|3985.33|0
1640015350000|2021-12-20 15:49:10|3984.66|3984.66|3983.95|3983.95|3984.66|3984.66|3983.95|3983.95|0
1640015360000|2021-12-20 15:49:20|3984.13|3984.13|3984.13|3984.13|3984.13|3984.13|3984.13|3984.13|0
1640015370000|2021-12-20 15:49:30|3983.97|3983.97|3983.8|3983.8|3983.97|3983.97|3983.8|3983.8|0
1640015400000|2021-12-20 15:50:00|3984.47|3984.47|3985.68|3985.68|3985.68|3985.68|3984.47|3984.47|0
1640015410000|2021-12-20 15:50:10|3985.79|3985.79|3985.79|3985.79|3985.79|3985.79|3985.79|3985.79|0
1640015440000|2021-12-20 15:50:40|3985.12|3985.12|3985.12|3985.12|3985.12|3985.12|3985.12|3985.12|0
1640015450000|2021-12-20 15:50:50|3984.41|3984.41|3984.41|3984.41|3984.41|3984.41|3984.41|3984.41|0
1640015460000|2021-12-20 15:51:00|3983.88|3983.88|3983.88|3983.88|3983.88|3983.88|3983.88|3983.88|0
1640015480000|2021-12-20 15:51:20|3984.24|3984.24|3984.24|3984.24|3984.24|3984.24|3984.24|3984.24|0
1640015510000|2021-12-20 15:51:50|3984.41|3984.41|3984.41|3984.41|3984.41|3984.41|3984.41|3984.41|0
1640015520000|2021-12-20 15:52:00|3984.77|3984.77|3984.24|3984.24|3984.77|3984.77|3984.06|3984.06|0
1640015540000|2021-12-20 15:52:20|3983.71|3983.71|3983.53|3983.53|3983.71|3983.71|3983.53|3983.53|0
1640015550000|2021-12-20 15:52:30|3983.71|3983.71|3983.71|3983.71|3983.71|3983.71|3983.71|3983.71|0
1640015570000|2021-12-20 15:52:50|3983.53|3983.53|3983.58|3983.58|3983.58|3983.58|3983.53|3983.53|0
1640015580000|2021-12-20 15:53:00|3983.23|3983.23|3982.88|3982.88|3983.23|3983.23|3982.88|3982.88|0
1640015600000|2021-12-20 15:53:20|3982.17|3982.17|3982.17|3982.17|3982.17|3982.17|3982.17|3982.17|0
1640015620000|2021-12-20 15:53:40|3981.64|3981.64|3981.29|3981.29|3981.64|3981.64|3981.29|3981.29|0
1640015630000|2021-12-20 15:53:50|3980.62|3980.62|3979.79|3979.79|3980.62|3980.62|3979.79|3979.79|0
1640015640000|2021-12-20 15:54:00|3979.94|3979.94|3979.94|3979.94|3979.94|3979.94|3979.94|3979.94|0
1640015680000|2021-12-20 15:54:40|3979.77|3979.77|3979.77|3979.77|3979.77|3979.77|3979.77|3979.77|0
1640015690000|2021-12-20 15:54:50|3979.41|3979.41|3979.08|3979.08|3979.41|3979.41|3979.08|3979.08|0
1640015700000|2021-12-20 15:55:00|3979.26|3979.26|3979.93|3979.93|3979.93|3979.93|3979.26|3979.26|0
1640015720000|2021-12-20 15:55:20|3980.46|3980.46|3980.99|3980.99|3980.99|3980.99|3980.46|3980.46|0
1640015750000|2021-12-20 15:55:50|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|3980.81|0
1640015760000|2021-12-20 15:56:00|3980.11|3980.11|3980.46|3980.46|3980.99|3980.99|3980.11|3980.11|0
1640015770000|2021-12-20 15:56:10|3979.75|3979.75|3979.4|3979.4|3979.75|3979.75|3979.4|3979.4|0
1640015780000|2021-12-20 15:56:20|3978.52|3978.52|3978.87|3978.87|3978.87|3978.87|3978.52|3978.52|0
1640015810000|2021-12-20 15:56:50|3978.7|3978.7|3979.05|3979.05|3979.05|3979.05|3978.7|3978.7|0
1640015820000|2021-12-20 15:57:00|3979.22|3979.22|3979.58|3979.58|3979.58|3979.58|3979.22|3979.22|0
1640015830000|2021-12-20 15:57:10|3979.22|3979.22|3979.34|3979.34|3979.34|3979.34|3978.7|3978.7|0
1640015840000|2021-12-20 15:57:20|3978.99|3978.99|3978.52|3978.52|3978.99|3978.99|3978.52|3978.52|0
1640015850000|2021-12-20 15:57:30|3978.34|3978.34|3977.85|3977.85|3978.69|3978.69|3977.67|3977.67|0
1640015860000|2021-12-20 15:57:40|3977.67|3977.67|3978.73|3978.73|3978.73|3978.73|3977.5|3977.5|0
1640015870000|2021-12-20 15:57:50|3979.44|3979.44|3979.26|3979.26|3979.61|3979.61|3979.26|3979.26|0
1640015880000|2021-12-20 15:58:00|3978.91|3978.91|3979.08|3979.08|3979.08|3979.08|3978.91|3978.91|0
1640015890000|2021-12-20 15:58:10|3978.55|3978.55|3978.2|3978.2|3978.55|3978.55|3978.2|3978.2|0
1640015900000|2021-12-20 15:58:20|3978.02|3978.02|3977.67|3977.67|3978.02|3978.02|3977.67|3977.67|0
1640015910000|2021-12-20 15:58:30|3977.85|3977.85|3977.14|3977.14|3977.85|3977.85|3977.14|3977.14|0
1640015920000|2021-12-20 15:58:40|3977.26|3977.26|3976.2|3976.2|3977.26|3977.26|3976.2|3976.2|0
1640015930000|2021-12-20 15:58:50|3976.55|3976.55|3976.73|3976.73|3977.26|3977.26|3976.55|3976.55|0
1640015940000|2021-12-20 15:59:00|3976.38|3976.38|3976.38|3976.38|3976.91|3976.91|3975.85|3975.85|0
1640015950000|2021-12-20 15:59:10|3976.91|3976.91|3976.91|3976.91|3976.91|3976.91|3976.55|3976.55|0
1640015960000|2021-12-20 15:59:20|3977.61|3977.61|3979.03|3979.03|3979.03|3979.03|3977.61|3977.61|0
1640015970000|2021-12-20 15:59:30|3978.32|3978.32|3978.32|3978.32|3978.32|3978.32|3978.32|3978.32|0
1640015990000|2021-12-20 15:59:50|3979.38|3979.38|3979.43|3979.43|3979.43|3979.43|3979.38|3979.38|0
1640016000000|2021-12-20 16:00:00|3979.08|3979.08|3978.73|3978.73|3979.08|3979.08|3978.73|3978.73|0
1640016010000|2021-12-20 16:00:10|3979.61|3979.61|3980.14|3980.14|3980.14|3980.14|3979.61|3979.61|0
1640016020000|2021-12-20 16:00:20|3979.79|3979.79|3979.79|3979.79|3979.79|3979.79|3979.79|3979.79|0
1640016030000|2021-12-20 16:00:30|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|3979.96|0
1640016070000|2021-12-20 16:01:10|3979.79|3979.79|3978.73|3978.73|3979.79|3979.79|3978.73|3978.73|0
1640016080000|2021-12-20 16:01:20|3978.06|3978.06|3978.2|3978.2|3978.2|3978.2|3978.06|3978.06|0
1640016090000|2021-12-20 16:01:30|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|3978.56|0
1640016100000|2021-12-20 16:01:40|3978.45|3978.45|3978.27|3978.27|3978.45|3978.45|3978.27|3978.27|0
1640016130000|2021-12-20 16:02:10|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|3978.63|0
1640016150000|2021-12-20 16:02:30|3978.1|3978.1|3977.74|3977.74|3978.1|3978.1|3977.74|3977.74|0
1640016170000|2021-12-20 16:02:50|3977.6|3977.6|3978.3|3978.3|3978.3|3978.3|3977.6|3977.6|0
1640016180000|2021-12-20 16:03:00|3978.25|3978.25|3978.25|3978.25|3978.25|3978.25|3978.07|3978.07|0
1640016200000|2021-12-20 16:03:20|3977.72|3977.72|3977.9|3977.9|3977.9|3977.9|3977.72|3977.72|0
1640016210000|2021-12-20 16:03:30|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|3978.43|0
1640016230000|2021-12-20 16:03:50|3979.13|3979.13|3979.66|3979.66|3979.66|3979.66|3979.13|3979.13|0
1640016240000|2021-12-20 16:04:00|3980.54|3980.54|3979.13|3979.13|3980.54|3980.54|3979.13|3979.13|0
1640016270000|2021-12-20 16:04:30|3979.48|3979.48|3979.48|3979.48|3979.48|3979.48|3979.48|3979.48|0
1640016280000|2021-12-20 16:04:40|3979.6|3979.6|3979.39|3979.39|3980.27|3980.27|3979.39|3979.39|0
1640016300000|2021-12-20 16:05:00|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|3978.68|0
1640016310000|2021-12-20 16:05:10|3978.51|3978.51|3979.85|3979.85|3979.85|3979.85|3978.51|3978.51|0
1640016320000|2021-12-20 16:05:20|3978.96|3978.96|3977.9|3977.9|3978.96|3978.96|3977.9|3977.9|0
1640016330000|2021-12-20 16:05:30|3977.37|3977.37|3978.43|3978.43|3978.43|3978.43|3977.37|3977.37|0
1640016340000|2021-12-20 16:05:40|3979.1|3979.1|3978.75|3978.75|3979.1|3979.1|3978.75|3978.75|0
1640016350000|2021-12-20 16:05:50|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|3978.57|0
1640016360000|2021-12-20 16:06:00|3977.87|3977.87|3978.4|3978.4|3978.75|3978.75|3977.87|3977.87|0
1640016370000|2021-12-20 16:06:10|3978.04|3978.04|3978.4|3978.4|3978.4|3978.4|3978.04|3978.04|0
1640016380000|2021-12-20 16:06:20|3978.04|3978.04|3978.22|3978.22|3978.22|3978.22|3978.04|3978.04|0
1640016390000|2021-12-20 16:06:30|3977.52|3977.52|3977.16|3977.16|3977.69|3977.69|3976.81|3976.81|0
1640016400000|2021-12-20 16:06:40|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|3977.52|0
1640016410000|2021-12-20 16:06:50|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|3977.87|0
1640016420000|2021-12-20 16:07:00|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|3978.22|0
1640016430000|2021-12-20 16:07:10|3978.75|3978.75|3978.75|3978.75|3978.75|3978.75|3978.75|3978.75|0
1640016450000|2021-12-20 16:07:30|3979.46|3979.46|3979.46|3979.46|3979.46|3979.46|3979.46|3979.46|0
1640016460000|2021-12-20 16:07:40|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|3980.13|0
1640016470000|2021-12-20 16:07:50|3980.83|3980.83|3981.72|3981.72|3981.72|3981.72|3980.83|3980.83|0
1640016480000|2021-12-20 16:08:00|3981.82|3981.82|3982.49|3982.49|3982.49|3982.49|3981.82|3981.82|0
1640016490000|2021-12-20 16:08:10|3983.55|3983.55|3983.55|3983.55|3983.55|3983.55|3983.55|3983.55|0
1640016500000|2021-12-20 16:08:20|3983.2|3983.2|3982.67|3982.67|3983.2|3983.2|3982.67|3982.67|0
1640016530000|2021-12-20 16:08:50|3982.49|3982.49|3981.79|3981.79|3982.49|3982.49|3981.79|3981.79|0
1640016540000|2021-12-20 16:09:00|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|3982.32|0
1640016570000|2021-12-20 16:09:30|3981.61|3981.61|3980.73|3980.73|3981.61|3981.61|3980.73|3980.73|0
1640016580000|2021-12-20 16:09:40|3980.9|3980.9|3980.9|3980.9|3980.9|3980.9|3980.9|3980.9|0
1640016590000|2021-12-20 16:09:50|3980.23|3980.23|3980.9|3980.9|3980.9|3980.9|3980.23|3980.23|0
1640016600000|2021-12-20 16:10:00|3980.2|3980.2|3980.2|3980.2|3980.2|3980.2|3980.2|3980.2|0
1640016610000|2021-12-20 16:10:10|3980.55|3980.55|3980.37|3980.37|3980.55|3980.55|3979.84|3979.84|0
1640016620000|2021-12-20 16:10:20|3979.67|3979.67|3979.31|3979.31|3979.67|3979.67|3978.64|3978.64|0
1640016630000|2021-12-20 16:10:30|3978.78|3978.78|3979.14|3979.14|3979.14|3979.14|3978.78|3978.78|0
1640016640000|2021-12-20 16:10:40|3978.78|3978.78|3977.37|3977.37|3978.78|3978.78|3977.37|3977.37|0
1640016650000|2021-12-20 16:10:50|3976.7|3976.7|3977.71|3977.71|3977.71|3977.71|3976.49|3976.49|0
1640016660000|2021-12-20 16:11:00|3978.07|3978.07|3977.89|3977.89|3978.42|3978.42|3977.71|3977.71|0
1640016670000|2021-12-20 16:11:10|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|3978.6|0
1640016680000|2021-12-20 16:11:20|3978.42|3978.42|3978.24|3978.24|3978.42|3978.42|3978.24|3978.24|0
1640016690000|2021-12-20 16:11:30|3977.89|3977.89|3978.42|3978.42|3978.42|3978.42|3977.89|3977.89|0
1640016700000|2021-12-20 16:11:40|3978.6|3978.6|3978.77|3978.77|3978.77|3978.77|3978.24|3978.24|0
1640016710000|2021-12-20 16:11:50|3978.42|3978.42|3977.66|3977.66|3978.42|3978.42|3977.66|3977.66|0
1640016720000|2021-12-20 16:12:00|3977.48|3977.48|3977.98|3977.98|3977.98|3977.98|3977.27|3977.27|0
1640016730000|2021-12-20 16:12:10|3978.33|3978.33|3979.67|3979.67|3979.67|3979.67|3978.33|3978.33|0
1640016740000|2021-12-20 16:12:20|3979.49|3979.49|3979.14|3979.14|3979.49|3979.49|3979.14|3979.14|0
1640016750000|2021-12-20 16:12:30|3978.47|3978.47|3977.94|3977.94|3978.47|3978.47|3977.94|3977.94|0
1640016760000|2021-12-20 16:12:40|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|3977.76|0
1640016770000|2021-12-20 16:12:50|3978.29|3978.29|3978.29|3978.29|3978.29|3978.29|3978.29|3978.29|0
1640016790000|2021-12-20 16:13:10|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|3978.13|0
1640016810000|2021-12-20 16:13:30|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|3978.08|0
1640016820000|2021-12-20 16:13:40|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|3978.18|0
1640016830000|2021-12-20 16:13:50|3979.42|3979.42|3979.77|3979.77|3979.77|3979.77|3979.42|3979.42|0
1640016840000|2021-12-20 16:14:00|3980.13|3980.13|3980.48|3980.48|3980.48|3980.48|3980.13|3980.13|0
1640016860000|2021-12-20 16:14:20|3980.3|3980.3|3980.3|3980.3|3980.3|3980.3|3980.3|3980.3|0
1640016870000|2021-12-20 16:14:30|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|3980.42|0
1640016900000|2021-12-20 16:15:00|3980.26|3980.26|3980.26|3980.26|3980.26|3980.26|3980.26|3980.26|0
1640016910000|2021-12-20 16:15:10|3980.43|3980.43|3980.86|3980.86|3981.03|3981.03|3980.32|3980.32|0
1640016920000|2021-12-20 16:15:20|3980.51|3980.51|3980.51|3980.51|3980.51|3980.51|3980.51|3980.51|0
1640016930000|2021-12-20 16:15:30|3980.16|3980.16|3980.33|3980.33|3980.33|3980.33|3980.16|3980.16|0
1640016940000|2021-12-20 16:15:40|3980.28|3980.28|3980.33|3980.33|3980.33|3980.33|3980.28|3980.28|0
1640016950000|2021-12-20 16:15:50|3979.66|3979.66|3979.61|3979.61|3979.66|3979.66|3979.61|3979.61|0
1640016960000|2021-12-20 16:16:00|3979.26|3979.26|3979.03|3979.03|3979.26|3979.26|3979.03|3979.03|0
1640016970000|2021-12-20 16:16:10|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|3978.85|0
1640016980000|2021-12-20 16:16:20|3979.52|3979.52|3979.57|3979.57|3979.57|3979.57|3979.52|3979.52|0
1640016990000|2021-12-20 16:16:30|3978.69|3978.69|3978.69|3978.69|3978.69|3978.69|3978.69|3978.69|0
1640017000000|2021-12-20 16:16:40|3979.04|3979.04|3979.22|3979.22|3979.4|3979.4|3979.04|3979.04|0
1640017010000|2021-12-20 16:16:50|3979.75|3979.75|3979.68|3979.68|3979.8|3979.8|3979.68|3979.68|0
1640017020000|2021-12-20 16:17:00|3979.8|3979.8|3979.98|3979.98|3979.98|3979.98|3979.45|3979.45|0
1640017030000|2021-12-20 16:17:10|3980.03|3980.03|3980.31|3980.31|3980.31|3980.31|3980.03|3980.03|0
1640017040000|2021-12-20 16:17:20|3980.02|3980.02|3979.9|3979.9|3980.02|3980.02|3979.9|3979.9|0
1640017080000|2021-12-20 16:18:00|3979.23|3979.23|3979.9|3979.9|3979.9|3979.9|3979.23|3979.23|0
1640017090000|2021-12-20 16:18:10|3980.43|3980.43|3980.43|3980.43|3980.43|3980.43|3980.43|3980.43|0
1640017110000|2021-12-20 16:18:30|3980.61|3980.61|3980.77|3980.77|3980.77|3980.77|3980.61|3980.61|0
1640017120000|2021-12-20 16:18:40|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|3980.95|0
1640017130000|2021-12-20 16:18:50|3981.3|3981.3|3981.48|3981.48|3981.48|3981.48|3981.3|3981.3|0
1640017140000|2021-12-20 16:19:00|3981.83|3981.83|3981.83|3981.83|3981.83|3981.83|3981.16|3981.16|0
1640017150000|2021-12-20 16:19:10|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|3980.6|0
1640017160000|2021-12-20 16:19:20|3980.07|3980.07|3980.39|3980.39|3980.39|3980.39|3980.07|3980.07|0
1640017180000|2021-12-20 16:19:40|3980.24|3980.24|3982.81|3982.81|3983.48|3983.48|3980.24|3980.24|0
1640017190000|2021-12-20 16:19:50|3982.14|3982.14|3982.41|3982.41|3982.41|3982.41|3982.14|3982.14|0
1640017200000|2021-12-20 16:20:00|3983.08|3983.08|3983.25|3983.25|3983.25|3983.25|3983.08|3983.08|0
1640017210000|2021-12-20 16:20:10|3983.31|3983.31|3983.42|3983.42|3983.42|3983.42|3983.31|3983.31|0
1640017220000|2021-12-20 16:20:20|3982.19|3982.19|3982.01|3982.01|3983.07|3983.07|3982.01|3982.01|0
1640017230000|2021-12-20 16:20:30|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|3981.84|0
1640017240000|2021-12-20 16:20:40|3981.66|3981.66|3980.78|3980.78|3981.66|3981.66|3980.78|3980.78|0
1640017250000|2021-12-20 16:20:50|3981.45|3981.45|3981.8|3981.8|3983.04|3983.04|3981.45|3981.45|0
1640017260000|2021-12-20 16:21:00|3981.68|3981.68|3982.09|3982.09|3983.27|3983.27|3981.68|3981.68|0
1640017270000|2021-12-20 16:21:10|3981.73|3981.73|3981.38|3981.38|3981.73|3981.73|3981.38|3981.38|0
1640017280000|2021-12-20 16:21:20|3982.09|3982.09|3985.23|3985.23|3985.23|3985.23|3982.09|3982.09|0
1640017290000|2021-12-20 16:21:30|3984.56|3984.56|3985.62|3985.62|3985.62|3985.62|3984.56|3984.56|0
1640017300000|2021-12-20 16:21:40|3985.8|3985.8|3986.33|3986.33|3986.33|3986.33|3985.8|3985.8|0
1640017320000|2021-12-20 16:22:00|3985.8|3985.8|3985.27|3985.27|3985.8|3985.8|3985.27|3985.27|0
1640017330000|2021-12-20 16:22:10|3985.09|3985.09|3984.74|3984.74|3985.09|3985.09|3984.74|3984.74|0
1640017340000|2021-12-20 16:22:20|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|3984.38|0
1640017350000|2021-12-20 16:22:30|3984.21|3984.21|3984.21|3984.21|3984.21|3984.21|3984.21|3984.21|0
1640017360000|2021-12-20 16:22:40|3984.36|3984.36|3984.36|3984.36|3984.36|3984.36|3984.36|3984.36|0
1640017370000|2021-12-20 16:22:50|3985.02|3985.02|3985.18|3985.18|3985.18|3985.18|3985.02|3985.02|0
1640017380000|2021-12-20 16:23:00|3985.36|3985.36|3984.69|3984.69|3985.36|3985.36|3984.69|3984.69|0
1640017400000|2021-12-20 16:23:20|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|3984.39|0
1640017410000|2021-12-20 16:23:30|3984.23|3984.23|3983.72|3983.72|3984.23|3984.23|3983.72|3983.72|0
1640017420000|2021-12-20 16:23:40|3983.9|3983.9|3984.25|3984.25|3984.25|3984.25|3983.9|3983.9|0
1640017430000|2021-12-20 16:23:50|3984.92|3984.92|3984.98|3984.98|3984.98|3984.98|3984.92|3984.92|0
1640017440000|2021-12-20 16:24:00|3984.13|3984.13|3983.95|3983.95|3984.13|3984.13|3983.95|3983.95|0
1640017450000|2021-12-20 16:24:10|3984.62|3984.62|3984.45|3984.45|3984.62|3984.62|3984.45|3984.45|0
1640017500000|2021-12-20 16:25:00|3984.09|3984.09|3983.25|3983.25|3984.09|3984.09|3983.25|3983.25|0
1640017510000|2021-12-20 16:25:10|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|3983.92|0
1640017540000|2021-12-20 16:25:40|3983.03|3983.03|3983.39|3983.39|3983.39|3983.39|3983.03|3983.03|0
1640017550000|2021-12-20 16:25:50|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|3983.68|0
1640017560000|2021-12-20 16:26:00|3983.83|3983.83|3983.83|3983.83|3983.83|3983.83|3983.83|3983.83|0
1640017570000|2021-12-20 16:26:10|3983.98|3983.98|3984.13|3984.13|3984.13|3984.13|3983.42|3983.42|0
1640017580000|2021-12-20 16:26:20|3984.48|3984.48|3984.48|3984.48|3984.48|3984.48|3984.48|3984.48|0
1640017610000|2021-12-20 16:26:50|3984.64|3984.64|3984.12|3984.12|3984.79|3984.79|3984.12|3984.12|0
1640017620000|2021-12-20 16:27:00|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|3983.97|0
1640017630000|2021-12-20 16:27:10|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|3983.79|0
1640017640000|2021-12-20 16:27:20|3983.96|3983.96|3983.96|3983.96|3983.96|3983.96|3983.96|3983.96|0
1640017660000|2021-12-20 16:27:40|3984.49|3984.49|3983.29|3983.29|3984.49|3984.49|3983.29|3983.29|0
1640017680000|2021-12-20 16:28:00|3983.17|3983.17|3982.5|3982.5|3983.17|3983.17|3982.5|3982.5|0
1640017690000|2021-12-20 16:28:10|3983.17|3983.17|3983.17|3983.17|3983.17|3983.17|3982.5|3982.5|0
1640017700000|2021-12-20 16:28:20|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|3983.02|0
1640017740000|2021-12-20 16:29:00|3982.35|3982.35|3983.14|3983.14|3983.37|3983.37|3982.35|3982.35|0
1640017750000|2021-12-20 16:29:10|3982.98|3982.98|3982.63|3982.63|3982.98|3982.98|3982.45|3982.45|0
1640017760000|2021-12-20 16:29:20|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|3983.3|0
1640017770000|2021-12-20 16:29:30|3983|3983|3982.85|3982.85|3983|3983|3982.33|3982.33|0
1640017780000|2021-12-20 16:29:40|3982.5|3982.5|3982.35|3982.35|3982.5|3982.5|3982.35|3982.35|0
1640074500000|2021-12-21 08:15:00|4008.1|4008.1|4008.1|4008.1|4008.1|4008.1|4008.1|4008.1|0
1640074510000|2021-12-21 08:15:10|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|0
1640074520000|2021-12-21 08:15:20|4008.46|4008.46|4008.46|4008.46|4008.46|4008.46|4008.46|4008.46|0
1640074530000|2021-12-21 08:15:30|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|4008.63|0
1640074540000|2021-12-21 08:15:40|4008.85|4008.85|4009.52|4009.52|4009.52|4009.52|4008.85|4008.85|0
1640074550000|2021-12-21 08:15:50|4009.25|4009.25|4008.95|4008.95|4009.25|4009.25|4008.95|4008.95|0
1640074560000|2021-12-21 08:16:00|4009.38|4009.38|4009.27|4009.27|4009.38|4009.38|4009.27|4009.27|0
1640074570000|2021-12-21 08:16:10|4011.21|4011.21|4009.27|4009.27|4011.21|4011.21|4009.27|4009.27|0
1640074580000|2021-12-21 08:16:20|4009.11|4009.11|4008.44|4008.44|4009.11|4009.11|4008.44|4008.44|0
1640074610000|2021-12-21 08:16:50|4006.8|4006.8|4006.27|4006.27|4006.8|4006.8|4006.27|4006.27|0
1640074620000|2021-12-21 08:17:00|4006.22|4006.22|4005.64|4005.64|4006.22|4006.22|4005.64|4005.64|0
1640074630000|2021-12-21 08:17:10|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|4005.53|0
1640074640000|2021-12-21 08:17:20|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|4005.2|0
1640074670000|2021-12-21 08:17:50|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|4005.02|0
1640074680000|2021-12-21 08:18:00|4004.35|4004.35|4004.35|4004.35|4004.35|4004.35|4004.35|4004.35|0
1640074700000|2021-12-21 08:18:20|4003.68|4003.68|4003.01|4003.01|4003.68|4003.68|4003.01|4003.01|0
1640074740000|2021-12-21 08:19:00|4002.66|4002.66|4002.98|4002.98|4003.33|4003.33|4002.66|4002.66|0
1640074750000|2021-12-21 08:19:10|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|4003.08|0
1640074760000|2021-12-21 08:19:20|4003.24|4003.24|4001.16|4001.16|4003.24|4003.24|4001.16|4001.16|0
1640074790000|2021-12-21 08:19:50|4000.61|4000.61|3999.57|3999.57|4000.61|4000.61|3998.74|3998.74|0
1640074800000|2021-12-21 08:20:00|4000.24|4000.24|4000.29|4000.29|4000.29|4000.29|4000.24|4000.24|0
1640074820000|2021-12-21 08:20:20|3999.62|3999.62|3999.62|3999.62|3999.62|3999.62|3999.62|3999.62|0
1640074840000|2021-12-21 08:20:40|4000.29|4000.29|4000.15|4000.15|4000.64|4000.64|4000.15|4000.15|0
1640074850000|2021-12-21 08:20:50|4000.33|4000.33|4000.33|4000.33|4000.33|4000.33|4000.33|4000.33|0
1640074860000|2021-12-21 08:21:00|4000.75|4000.75|4001.42|4001.42|4001.42|4001.42|4000.75|4000.75|0
1640074870000|2021-12-21 08:21:10|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|0
1640074920000|2021-12-21 08:22:00|4001.42|4001.42|4001.07|4001.07|4001.42|4001.42|4001.07|4001.07|0
1640074940000|2021-12-21 08:22:20|4001.42|4001.42|4001.69|4001.69|4001.69|4001.69|4001.42|4001.42|0
1640074950000|2021-12-21 08:22:30|4002.74|4002.74|4002.57|4002.57|4002.74|4002.74|4002.57|4002.57|0
1640074960000|2021-12-21 08:22:40|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|4002.73|0
1640074980000|2021-12-21 08:23:00|4002.55|4002.55|4002.64|4002.64|4002.64|4002.64|4002.29|4002.29|0
1640074990000|2021-12-21 08:23:10|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|0
1640075000000|2021-12-21 08:23:20|4002.07|4002.07|4000.87|4000.87|4002.07|4002.07|4000.87|4000.87|0
1640075030000|2021-12-21 08:23:50|4000.93|4000.93|4000.93|4000.93|4000.93|4000.93|4000.93|4000.93|0
1640075040000|2021-12-21 08:24:00|4000.75|4000.75|4000.08|4000.08|4000.75|4000.75|4000.08|4000.08|0
1640075050000|2021-12-21 08:24:10|4001.14|4001.14|4001.14|4001.14|4001.14|4001.14|4001.14|4001.14|0
1640075070000|2021-12-21 08:24:30|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|4001.3|0
1640075110000|2021-12-21 08:25:10|4002.64|4002.64|4002.64|4002.64|4002.64|4002.64|4002.64|4002.64|0
1640075140000|2021-12-21 08:25:40|4001.05|4001.05|3999.33|3999.33|4001.05|4001.05|3999.33|3999.33|0
1640075160000|2021-12-21 08:26:00|3999.27|3999.27|3997.71|3997.71|3999.27|3999.27|3997.71|3997.71|0
1640075190000|2021-12-21 08:26:30|3997.82|3997.82|3997.82|3997.82|3997.82|3997.82|3997.82|3997.82|0
1640075200000|2021-12-21 08:26:40|3996.58|3996.58|3995.53|3995.53|3996.58|3996.58|3994.86|3994.86|0
1640075220000|2021-12-21 08:27:00|3994.64|3994.64|3994.79|3994.79|3994.79|3994.79|3994.64|3994.64|0
1640075230000|2021-12-21 08:27:10|3995.5|3995.5|3995.5|3995.5|3995.5|3995.5|3995.5|3995.5|0
1640075240000|2021-12-21 08:27:20|3996.03|3996.03|3996.2|3996.2|3996.2|3996.2|3996.03|3996.03|0
1640075270000|2021-12-21 08:27:50|3997.54|3997.54|3997.54|3997.54|3997.54|3997.54|3997.54|3997.54|0
1640075350000|2021-12-21 08:29:10|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|3996.2|0
1640075360000|2021-12-21 08:29:20|3996.56|3996.56|3996.91|3996.91|3996.91|3996.91|3996.56|3996.56|0
1640075370000|2021-12-21 08:29:30|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|3997.09|0
1640075400000|2021-12-21 08:30:00|3997.26|3997.26|3998.32|3998.32|3998.32|3998.32|3997.26|3997.26|0
1640075410000|2021-12-21 08:30:10|3997.79|3997.79|3997.79|3997.79|3997.79|3997.79|3997.79|3997.79|0
1640075420000|2021-12-21 08:30:20|3997.62|3997.62|3997.62|3997.62|3997.62|3997.62|3997.62|3997.62|0
1640075430000|2021-12-21 08:30:30|3997.44|3997.44|3997.44|3997.44|3997.44|3997.44|3997.44|3997.44|0
1640075450000|2021-12-21 08:30:50|3998.15|3998.15|3998.15|3998.15|3998.15|3998.15|3998.15|3998.15|0
1640075490000|2021-12-21 08:31:30|3998.68|3998.68|3998.68|3998.68|3998.68|3998.68|3998.68|3998.68|0
1640075510000|2021-12-21 08:31:50|3999.03|3999.03|3999.03|3999.03|3999.03|3999.03|3999.03|3999.03|0
1640075540000|2021-12-21 08:32:20|3999.18|3999.18|3999.18|3999.18|3999.18|3999.18|3999.18|3999.18|0
1640075550000|2021-12-21 08:32:30|3999.53|3999.53|3999.68|3999.68|3999.68|3999.68|3999.53|3999.53|0
1640075560000|2021-12-21 08:32:40|3999.53|3999.53|3998.12|3998.12|3999.53|3999.53|3998.12|3998.12|0
1640075580000|2021-12-21 08:33:00|3999|3999|3999.35|3999.35|3999.35|3999.35|3999|3999|0
1640075590000|2021-12-21 08:33:10|3998.68|3998.68|3999.53|3999.53|3999.53|3999.53|3998.68|3998.68|0
1640075610000|2021-12-21 08:33:30|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|3999.68|0
1640075640000|2021-12-21 08:34:00|3999.83|3999.83|3999.83|3999.83|3999.83|3999.83|3999.83|3999.83|0
1640075650000|2021-12-21 08:34:10|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|3998.59|0
1640075660000|2021-12-21 08:34:20|3998.24|3998.24|3997.2|3997.2|3998.24|3998.24|3997.04|3997.04|0
1640075670000|2021-12-21 08:34:30|3997.87|3997.87|3997.87|3997.87|3997.87|3997.87|3997.87|3997.87|0
1640075680000|2021-12-21 08:34:40|3997.2|3997.2|3997.2|3997.2|3997.2|3997.2|3997.2|3997.2|0
1640075690000|2021-12-21 08:34:50|3997.91|3997.91|3997.2|3997.2|3997.91|3997.91|3997.2|3997.2|0
1640075720000|2021-12-21 08:35:20|3997.03|3997.03|3996.32|3996.32|3997.03|3997.03|3995.97|3995.97|0
1640075730000|2021-12-21 08:35:30|3996.14|3996.14|3996.14|3996.14|3996.81|3996.81|3996.14|3996.14|0
1640075740000|2021-12-21 08:35:40|3996.81|3996.81|3996.81|3996.81|3996.81|3996.81|3996.81|3996.81|0
1640075750000|2021-12-21 08:35:50|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|3996.55|0
1640075780000|2021-12-21 08:36:20|3994.96|3994.96|3994.61|3994.61|3994.96|3994.96|3993.55|3993.55|0
1640075830000|2021-12-21 08:37:10|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|3993.27|0
1640075840000|2021-12-21 08:37:20|3994.33|3994.33|3994.33|3994.33|3994.33|3994.33|3994.33|3994.33|0
1640075850000|2021-12-21 08:37:30|3994.68|3994.68|3994.33|3994.33|3994.68|3994.68|3994.33|3994.33|0
1640075860000|2021-12-21 08:37:40|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|3993.8|0
1640075870000|2021-12-21 08:37:50|3993.62|3993.62|3993.62|3993.62|3993.62|3993.62|3993.62|3993.62|0
1640075890000|2021-12-21 08:38:10|3994.33|3994.33|3994.15|3994.15|3994.68|3994.68|3994.15|3994.15|0
1640075900000|2021-12-21 08:38:20|3993.97|3993.97|3993.97|3993.97|3993.97|3993.97|3993.97|3993.97|0
1640075910000|2021-12-21 08:38:30|3994.12|3994.12|3994.12|3994.12|3994.12|3994.12|3994.12|3994.12|0
1640075920000|2021-12-21 08:38:40|3992.78|3992.78|3992.78|3992.78|3992.78|3992.78|3992.78|3992.78|0
1640075930000|2021-12-21 08:38:50|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|3992.63|0
1640075940000|2021-12-21 08:39:00|3994.22|3994.22|3994.22|3994.22|3994.22|3994.22|3994.22|3994.22|0
1640075970000|2021-12-21 08:39:30|3994.4|3994.4|3994.4|3994.4|3994.4|3994.4|3994.4|3994.4|0
1640075980000|2021-12-21 08:39:40|3994.75|3994.75|3996.16|3996.16|3996.16|3996.16|3994.75|3994.75|0
1640075990000|2021-12-21 08:39:50|3996.87|3996.87|3997.22|3997.22|3997.22|3997.22|3996.87|3996.87|0
1640076000000|2021-12-21 08:40:00|3997.4|3997.4|3997.4|3997.4|3997.4|3997.4|3997.4|3997.4|0
1640076010000|2021-12-21 08:40:10|3997.56|3997.56|3997.07|3997.07|3997.6|3997.6|3996.89|3996.89|0
1640076030000|2021-12-21 08:40:30|3996.54|3996.54|3996.54|3996.54|3996.54|3996.54|3996.54|3996.54|0
1640076070000|2021-12-21 08:41:10|3997.42|3997.42|3997.42|3997.42|3997.42|3997.42|3997.42|3997.42|0
1640076090000|2021-12-21 08:41:30|3997.6|3997.6|3997.95|3997.95|3997.95|3997.95|3997.6|3997.6|0
1640076110000|2021-12-21 08:41:50|3998.48|3998.48|3998.48|3998.48|3998.48|3998.48|3998.48|3998.48|0
1640076120000|2021-12-21 08:42:00|3998.83|3998.83|3998.83|3998.83|3998.83|3998.83|3998.83|3998.83|0
1640076170000|2021-12-21 08:42:50|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|3999.54|0
1640076180000|2021-12-21 08:43:00|3999.89|3999.89|3998.3|3998.3|3999.89|3999.89|3998.3|3998.3|0
1640076190000|2021-12-21 08:43:10|3997.77|3997.77|3997.77|3997.77|3997.77|3997.77|3997.77|3997.77|0
1640076210000|2021-12-21 08:43:30|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|0
1640076230000|2021-12-21 08:43:50|3996.71|3996.71|3996.71|3996.71|3996.71|3996.71|3996.71|3996.71|0
1640076240000|2021-12-21 08:44:00|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|3997.07|0
1640076260000|2021-12-21 08:44:20|3998.62|3998.62|3998.62|3998.62|3998.62|3998.62|3998.62|3998.62|0
1640076270000|2021-12-21 08:44:30|3999.29|3999.29|3999.99|3999.99|3999.99|3999.99|3999.29|3999.29|0
1640076320000|2021-12-21 08:45:20|4000.35|4000.35|4000.88|4000.88|4000.88|4000.88|4000.35|4000.35|0
1640076340000|2021-12-21 08:45:40|4001.41|4001.41|4001.05|4001.05|4001.41|4001.41|4001.05|4001.05|0
1640076350000|2021-12-21 08:45:50|4001.41|4001.41|4001.58|4001.58|4001.58|4001.58|4001.41|4001.41|0
1640076360000|2021-12-21 08:46:00|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|0
1640076370000|2021-12-21 08:46:10|4002.11|4002.11|4002.63|4002.63|4002.63|4002.63|4002.11|4002.11|0
1640076380000|2021-12-21 08:46:20|4003.52|4003.52|4003.52|4003.52|4003.52|4003.52|4003.52|4003.52|0
1640076410000|2021-12-21 08:46:50|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|4004.22|0
1640076420000|2021-12-21 08:47:00|4003.52|4003.52|4002.63|4002.63|4003.52|4003.52|4002.63|4002.63|0
1640076450000|2021-12-21 08:47:30|4002.46|4002.46|4002.46|4002.46|4002.46|4002.46|4002.46|4002.46|0
1640076490000|2021-12-21 08:48:10|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|4002.7|0
1640076500000|2021-12-21 08:48:20|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|0
1640076520000|2021-12-21 08:48:40|4003.75|4003.75|4004.87|4004.87|4004.87|4004.87|4003.75|4003.75|0
1640076540000|2021-12-21 08:49:00|4004.34|4004.34|4004.34|4004.34|4004.34|4004.34|4004.34|4004.34|0
1640076550000|2021-12-21 08:49:10|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|4003.45|0
1640076560000|2021-12-21 08:49:20|4002.78|4002.78|4002.78|4002.78|4002.78|4002.78|4002.78|4002.78|0
1640076570000|2021-12-21 08:49:30|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|0
1640076610000|2021-12-21 08:50:10|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|4002.43|0
1640076630000|2021-12-21 08:50:30|4002.32|4002.32|4002.32|4002.32|4002.32|4002.32|4002.32|4002.32|0
1640076660000|2021-12-21 08:51:00|4001.65|4001.65|4001.5|4001.5|4001.65|4001.65|4001.5|4001.5|0
1640076670000|2021-12-21 08:51:10|4002.38|4002.38|4002.38|4002.38|4002.38|4002.38|4002.38|4002.38|0
1640076680000|2021-12-21 08:51:20|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|0
1640076720000|2021-12-21 08:52:00|4003.58|4003.58|4003.58|4003.58|4003.58|4003.58|4003.58|4003.58|0
1640076780000|2021-12-21 08:53:00|4004.28|4004.28|4004.28|4004.28|4004.28|4004.28|4004.28|4004.28|0
1640076810000|2021-12-21 08:53:30|4004.81|4004.81|4006.15|4006.15|4006.15|4006.15|4004.81|4004.81|0
1640076820000|2021-12-21 08:53:40|4007.21|4007.21|4006.68|4006.68|4007.88|4007.88|4006.68|4006.68|0
1640076840000|2021-12-21 08:54:00|4005.45|4005.45|4003.51|4003.51|4005.45|4005.45|4003.51|4003.51|0
1640076900000|2021-12-21 08:55:00|4004.39|4004.39|4004.39|4004.39|4004.39|4004.39|4004.39|4004.39|0
1640076960000|2021-12-21 08:56:00|4003.68|4003.68|4003.01|4003.01|4003.68|4003.68|4003.01|4003.01|0
1640076970000|2021-12-21 08:56:10|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|0
1640077000000|2021-12-21 08:56:40|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|4003.42|0
1640077010000|2021-12-21 08:56:50|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|4003.27|0
1640077030000|2021-12-21 08:57:10|4002.56|4002.56|4002.56|4002.56|4002.56|4002.56|4002.56|4002.56|0
1640077040000|2021-12-21 08:57:20|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|4001.86|0
1640077070000|2021-12-21 08:57:50|4002.91|4002.91|4002.38|4002.38|4002.91|4002.91|4002.38|4002.38|0
1640077120000|2021-12-21 08:58:40|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|4003.05|0
1640077150000|2021-12-21 08:59:10|4003.23|4003.23|4003.23|4003.23|4003.23|4003.23|4003.23|4003.23|0
1640077170000|2021-12-21 08:59:30|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|4003.4|0
1640077200000|2021-12-21 09:00:00|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|4002.87|0
1640077220000|2021-12-21 09:00:20|4002.72|4002.72|4002.72|4002.72|4002.72|4002.72|4002.72|4002.72|0
1640077230000|2021-12-21 09:00:30|4002.36|4002.36|4001.83|4001.83|4002.36|4002.36|4001.83|4001.83|0
1640077240000|2021-12-21 09:00:40|4001.34|4001.34|4000.81|4000.81|4001.34|4001.34|4000.81|4000.81|0
1640077250000|2021-12-21 09:00:50|3999.47|3999.47|3999.47|3999.47|3999.47|3999.47|3999.47|3999.47|0
1640077260000|2021-12-21 09:01:00|3998.94|3998.94|3998.66|3998.66|3998.94|3998.94|3998.61|3998.61|0
1640077310000|2021-12-21 09:01:50|3999.37|3999.37|3999.37|3999.37|3999.37|3999.37|3999.37|3999.37|0
1640077330000|2021-12-21 09:02:10|3999.63|3999.63|3999.44|3999.44|3999.63|3999.63|3999.28|3999.28|0
1640077350000|2021-12-21 09:02:30|3998.91|3998.91|3998.73|3998.73|3998.91|3998.91|3998.73|3998.73|0
1640077450000|2021-12-21 09:04:10|3999.26|3999.26|3999.26|3999.26|3999.44|3999.44|3998.91|3998.91|0
1640077460000|2021-12-21 09:04:20|3998.56|3998.56|3999.09|3999.09|3999.09|3999.09|3998.56|3998.56|0
1640077470000|2021-12-21 09:04:30|3999.03|3999.03|3999.03|3999.03|3999.03|3999.03|3999.03|3999.03|0
1640077480000|2021-12-21 09:04:40|3999.35|3999.35|3999.35|3999.35|3999.35|3999.35|3999.35|3999.35|0
1640077490000|2021-12-21 09:04:50|3999.62|3999.62|3999.88|3999.88|3999.88|3999.88|3999.62|3999.62|0
1640077500000|2021-12-21 09:05:00|4000.1|4000.1|4000.1|4000.1|4000.1|4000.1|4000.1|4000.1|0
1640077510000|2021-12-21 09:05:10|3999.43|3999.43|3999.1|3999.1|3999.43|3999.43|3999.1|3999.1|0
1640077530000|2021-12-21 09:05:30|3999.98|3999.98|4000.99|4000.99|4001.53|4001.53|3999.98|3999.98|0
1640077540000|2021-12-21 09:05:40|4002.05|4002.05|4001.52|4001.52|4002.05|4002.05|4001.52|4001.52|0
1640077550000|2021-12-21 09:05:50|4002.05|4002.05|4002.17|4002.17|4002.17|4002.17|4002.05|4002.05|0
1640077570000|2021-12-21 09:06:10|4002.27|4002.27|4002.17|4002.17|4002.27|4002.27|4002.17|4002.17|0
1640077580000|2021-12-21 09:06:20|4000.93|4000.93|4000.93|4000.93|4000.93|4000.93|4000.93|4000.93|0
1640077590000|2021-12-21 09:06:30|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|4001.11|0
1640077620000|2021-12-21 09:07:00|4000.93|4000.93|4000.4|4000.4|4000.93|4000.93|4000.4|4000.4|0
1640077640000|2021-12-21 09:07:20|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|0
1640077650000|2021-12-21 09:07:30|3999.94|3999.94|4000.47|4000.47|4000.47|4000.47|3999.94|3999.94|0
1640077660000|2021-12-21 09:07:40|4000.3|4000.3|4000.3|4000.3|4000.3|4000.3|4000.3|4000.3|0
1640077670000|2021-12-21 09:07:50|4000.97|4000.97|4000.97|4000.97|4000.97|4000.97|4000.97|4000.97|0
1640077690000|2021-12-21 09:08:10|4001.13|4001.13|4001.42|4001.42|4001.42|4001.42|4001.13|4001.13|0
1640077700000|2021-12-21 09:08:20|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|4002.31|0
1640077720000|2021-12-21 09:08:40|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|4001.78|0
1640077770000|2021-12-21 09:09:30|4001.6|4001.6|4001.6|4001.6|4001.6|4001.6|4001.6|4001.6|0
1640077780000|2021-12-21 09:09:40|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|4001.25|0
1640077820000|2021-12-21 09:10:20|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|0
1640077840000|2021-12-21 09:10:40|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|4000.92|0
1640077850000|2021-12-21 09:10:50|4000.77|4000.77|4000.75|4000.75|4000.92|4000.92|4000.75|4000.75|0
1640077860000|2021-12-21 09:11:00|4000.39|4000.39|4000.71|4000.71|4000.71|4000.71|4000.39|4000.39|0
1640077890000|2021-12-21 09:11:30|4000.86|4000.86|4000.86|4000.86|4000.86|4000.86|4000.86|4000.86|0
1640077900000|2021-12-21 09:11:40|4000.15|4000.15|4000.15|4000.15|4000.15|4000.15|4000.15|4000.15|0
1640077920000|2021-12-21 09:12:00|4000.68|4000.68|4000.15|4000.15|4000.68|4000.68|4000.15|4000.15|0
1640077990000|2021-12-21 09:13:10|4000.68|4000.68|4001.74|4001.74|4001.74|4001.74|4000.68|4000.68|0
1640078000000|2021-12-21 09:13:20|4001.92|4001.92|4001.25|4001.25|4001.92|4001.92|4001.25|4001.25|0
1640078010000|2021-12-21 09:13:30|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|4000.54|0
1640078050000|2021-12-21 09:14:10|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|4001.07|0
1640078070000|2021-12-21 09:14:30|4001.74|4001.74|4001.74|4001.74|4001.74|4001.74|4001.74|4001.74|0
1640078140000|2021-12-21 09:15:40|4002.45|4002.45|4001.57|4001.57|4002.45|4002.45|4001.57|4001.57|0
1640078160000|2021-12-21 09:16:00|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|0
1640078170000|2021-12-21 09:16:10|4001.27|4001.27|4001.13|4001.13|4001.27|4001.27|4000.6|4000.6|0
1640078180000|2021-12-21 09:16:20|4001.02|4001.02|4000.85|4000.85|4001.02|4001.02|4000.67|4000.67|0
1640078190000|2021-12-21 09:16:30|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|4000.7|0
1640078210000|2021-12-21 09:16:50|4001.23|4001.23|4001.23|4001.23|4001.23|4001.23|4001.23|4001.23|0
1640078220000|2021-12-21 09:17:00|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|0
1640078230000|2021-12-21 09:17:10|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|4001.09|0
1640078240000|2021-12-21 09:17:20|4000.56|4000.56|4000.19|4000.19|4000.56|4000.56|4000.03|4000.03|0
1640078250000|2021-12-21 09:17:30|4000.9|4000.9|4000.9|4000.9|4000.9|4000.9|4000.9|4000.9|0
1640078290000|2021-12-21 09:18:10|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|4001.08|0
1640078300000|2021-12-21 09:18:20|4001.61|4001.61|4001.08|4001.08|4001.61|4001.61|4001.08|4001.08|0
1640078310000|2021-12-21 09:18:30|4001.41|4001.41|4000.76|4000.76|4001.41|4001.41|4000.76|4000.76|0
1640078320000|2021-12-21 09:18:40|4000.82|4000.82|4000.09|4000.09|4000.82|4000.82|4000.09|4000.09|0
1640078330000|2021-12-21 09:18:50|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|3999.93|0
1640078340000|2021-12-21 09:19:00|3999.82|3999.82|3999.82|3999.82|3999.82|3999.82|3999.82|3999.82|0
1640078360000|2021-12-21 09:19:20|3999.72|3999.72|4000.57|4000.57|4000.57|4000.57|3999.72|3999.72|0
1640078370000|2021-12-21 09:19:30|4001.1|4001.1|4001.21|4001.21|4001.21|4001.21|4001.1|4001.1|0
1640078390000|2021-12-21 09:19:50|4000.68|4000.68|4000.5|4000.5|4000.68|4000.68|4000.5|4000.5|0
1640078400000|2021-12-21 09:20:00|4000.32|4000.32|3999.8|3999.8|4000.32|4000.32|3999.8|3999.8|0
1640078440000|2021-12-21 09:20:40|3999.44|3999.44|3999.44|3999.44|3999.44|3999.44|3999.27|3999.27|0
1640078470000|2021-12-21 09:21:10|3999.02|3999.02|3999.95|3999.95|4000.13|4000.13|3999.02|3999.02|0
1640078490000|2021-12-21 09:21:30|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|0
1640078500000|2021-12-21 09:21:40|4001.33|4001.33|4002.41|4002.41|4002.41|4002.41|4000.82|4000.82|0
1640078510000|2021-12-21 09:21:50|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|4002.53|0
1640078520000|2021-12-21 09:22:00|4002|4002|4002|4002|4002|4002|4002|4002|0
1640078540000|2021-12-21 09:22:20|4001.88|4001.88|4001.88|4001.88|4001.88|4001.88|4001.88|4001.88|0
1640078550000|2021-12-21 09:22:30|4001.73|4001.73|4001.62|4001.62|4001.73|4001.73|4001.62|4001.62|0
1640078560000|2021-12-21 09:22:40|4001.57|4001.57|4001.48|4001.48|4001.57|4001.57|4001.3|4001.3|0
1640078570000|2021-12-21 09:22:50|4001.36|4001.36|4001.9|4001.9|4001.9|4001.9|4001.36|4001.36|0
1640078580000|2021-12-21 09:23:00|4001.55|4001.55|4001.2|4001.2|4001.55|4001.55|4001.2|4001.2|0
1640078600000|2021-12-21 09:23:20|4001.14|4001.14|4001.9|4001.9|4002.08|4002.08|4001.14|4001.14|0
1640078610000|2021-12-21 09:23:30|4002.01|4002.01|4001.9|4001.9|4002.01|4002.01|4001.9|4001.9|0
1640078630000|2021-12-21 09:23:50|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|4002.06|0
1640078650000|2021-12-21 09:24:10|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|4001.39|0
1640078660000|2021-12-21 09:24:20|4001.22|4001.22|4001.22|4001.22|4001.22|4001.22|4001.22|4001.22|0
1640078690000|2021-12-21 09:24:50|4001.38|4001.38|4001.43|4001.43|4001.43|4001.43|4001.38|4001.38|0
1640078710000|2021-12-21 09:25:10|4002.63|4002.63|4003.97|4003.97|4003.97|4003.97|4002.63|4002.63|0
1640078720000|2021-12-21 09:25:20|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|4004.64|0
1640078740000|2021-12-21 09:25:40|4005.17|4005.17|4005.43|4005.43|4005.43|4005.43|4005.17|4005.17|0
1640078750000|2021-12-21 09:25:50|4005.61|4005.61|4005.43|4005.43|4005.79|4005.79|4005.43|4005.43|0
1640078760000|2021-12-21 09:26:00|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|4005.08|0
1640078770000|2021-12-21 09:26:10|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|4004.9|0
1640078780000|2021-12-21 09:26:20|4005.26|4005.26|4004.73|4004.73|4005.26|4005.26|4004.73|4004.73|0
1640078790000|2021-12-21 09:26:30|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|4004.2|0
1640078800000|2021-12-21 09:26:40|4004.73|4004.73|4004.87|4004.87|4004.87|4004.87|4004.55|4004.55|0
1640078810000|2021-12-21 09:26:50|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|4005.04|0
1640078830000|2021-12-21 09:27:10|4005.22|4005.22|4004.9|4004.9|4005.61|4005.61|4004.87|4004.87|0
1640078840000|2021-12-21 09:27:20|4004.55|4004.55|4004.9|4004.9|4004.9|4004.9|4004.2|4004.2|0
1640078850000|2021-12-21 09:27:30|4004.73|4004.73|4004.9|4004.9|4005.08|4005.08|4004.73|4004.73|0
1640078860000|2021-12-21 09:27:40|4004.37|4004.37|4003.84|4003.84|4004.37|4004.37|4003.84|4003.84|0
1640078870000|2021-12-21 09:27:50|4004.02|4004.02|4003.84|4003.84|4004.02|4004.02|4003.84|4003.84|0
1640078880000|2021-12-21 09:28:00|4004.02|4004.02|4004.02|4004.02|4004.02|4004.02|4004.02|4004.02|0
1640078890000|2021-12-21 09:28:10|4003.67|4003.67|4003.67|4003.67|4003.84|4003.84|4003.67|4003.67|0
1640078900000|2021-12-21 09:28:20|4003.49|4003.49|4002.96|4002.96|4003.49|4003.49|4002.96|4002.96|0
1640078910000|2021-12-21 09:28:30|4003.31|4003.31|4002.61|4002.61|4003.31|4003.31|4002.61|4002.61|0
1640078920000|2021-12-21 09:28:40|4002.26|4002.26|4002.96|4002.96|4002.96|4002.96|4002.08|4002.08|0
1640078930000|2021-12-21 09:28:50|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|4003.14|0
1640078940000|2021-12-21 09:29:00|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|4002.61|0
1640078950000|2021-12-21 09:29:10|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|0
1640078960000|2021-12-21 09:29:20|4002.93|4002.93|4002.83|4002.83|4002.93|4002.93|4002.83|4002.83|0
1640078980000|2021-12-21 09:29:40|4003|4003|4003.36|4003.36|4003.36|4003.36|4003|4003|0
1640079000000|2021-12-21 09:30:00|4003|4003|4003|4003|4003|4003|4003|4003|0
1640079030000|2021-12-21 09:30:30|4002.65|4002.65|4002.65|4002.65|4002.65|4002.65|4002.65|4002.65|0
1640079050000|2021-12-21 09:30:50|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|4003.53|0
1640079080000|2021-12-21 09:31:20|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|4003.71|0
1640079100000|2021-12-21 09:31:40|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|4003.89|0
1640079120000|2021-12-21 09:32:00|4004|4004|4004|4004|4004|4004|4004|4004|0
1640079130000|2021-12-21 09:32:10|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|4004.36|0
1640079150000|2021-12-21 09:32:30|4004.18|4004.18|4004.18|4004.18|4004.18|4004.18|4004.18|4004.18|0
1640079160000|2021-12-21 09:32:40|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|4004.53|0
1640079170000|2021-12-21 09:32:50|4004|4004|4004|4004|4004|4004|4004|4004|0
1640079260000|2021-12-21 09:34:20|4004.53|4004.53|4005.24|4005.24|4005.24|4005.24|4004.53|4004.53|0
1640079300000|2021-12-21 09:35:00|4004.91|4004.91|4004.91|4004.91|4004.91|4004.91|4004.91|4004.91|0
1640079320000|2021-12-21 09:35:20|4005.39|4005.39|4005.74|4005.74|4006.45|4006.45|4005.39|4005.39|0
1640079360000|2021-12-21 09:36:00|4005.37|4005.37|4006.71|4006.71|4006.71|4006.71|4005.37|4005.37|0
1640079380000|2021-12-21 09:36:20|4006.36|4006.36|4007.03|4007.03|4007.03|4007.03|4006.36|4006.36|0
1640079410000|2021-12-21 09:36:50|4006.14|4006.14|4006.85|4006.85|4006.85|4006.85|4006.14|4006.14|0
1640079430000|2021-12-21 09:37:10|4007.2|4007.2|4007.2|4007.2|4007.2|4007.2|4007.2|4007.2|0
1640079470000|2021-12-21 09:37:50|4006.53|4006.53|4006.53|4006.53|4006.53|4006.53|4006.53|4006.53|0
1640079480000|2021-12-21 09:38:00|4006.04|4006.04|4006.04|4006.04|4006.04|4006.04|4006.04|4006.04|0
1640079490000|2021-12-21 09:38:10|4006.39|4006.39|4006.39|4006.39|4006.39|4006.39|4006.39|4006.39|0
1640079500000|2021-12-21 09:38:20|4007.06|4007.06|4007.73|4007.73|4007.73|4007.73|4007.06|4007.06|0
1640079530000|2021-12-21 09:38:50|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|4007.57|0
1640079540000|2021-12-21 09:39:00|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|4007.39|0
1640079550000|2021-12-21 09:39:10|4006.72|4006.72|4007.08|4007.08|4007.08|4007.08|4006.72|4006.72|0
1640079580000|2021-12-21 09:39:40|4006.19|4006.19|4005.31|4005.31|4006.19|4006.19|4005.13|4005.13|0
1640079590000|2021-12-21 09:39:50|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|4005.15|0
1640079600000|2021-12-21 09:40:00|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|4005.32|0
1640079610000|2021-12-21 09:40:10|4004.65|4004.65|4004.65|4004.65|4004.65|4004.65|4004.65|4004.65|0
1640079640000|2021-12-21 09:40:40|4003.76|4003.76|4003.59|4003.59|4003.76|4003.76|4003.59|4003.59|0
1640079650000|2021-12-21 09:40:50|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|4003.94|0
1640079660000|2021-12-21 09:41:00|4003.73|4003.73|4002.37|4002.37|4003.73|4003.73|4002.37|4002.37|0
1640079680000|2021-12-21 09:41:20|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|0
1640079690000|2021-12-21 09:41:30|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|4002.13|0
1640079710000|2021-12-21 09:41:50|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|4002.25|0
1640079720000|2021-12-21 09:42:00|4002.01|4002.01|4000.78|4000.78|4002.01|4002.01|4000.78|4000.78|0
1640079730000|2021-12-21 09:42:10|4000.43|4000.43|4000.43|4000.43|4000.43|4000.43|4000.43|4000.43|0
1640079740000|2021-12-21 09:42:20|4000.54|4000.54|4000.43|4000.43|4000.54|4000.54|4000.43|4000.43|0
1640079780000|2021-12-21 09:43:00|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|4000.74|0
1640079840000|2021-12-21 09:44:00|4000.07|4000.07|3999.4|3999.4|4000.07|4000.07|3999.4|3999.4|0
1640079850000|2021-12-21 09:44:10|3998.73|3998.73|3999.62|3999.62|3999.62|3999.62|3998.73|3998.73|0
1640079860000|2021-12-21 09:44:20|3999.09|3999.09|3999.58|3999.58|3999.58|3999.58|3998.91|3998.91|0
1640079880000|2021-12-21 09:44:40|4000.29|4000.29|4000.29|4000.29|4000.29|4000.29|4000.29|4000.29|0
1640079900000|2021-12-21 09:45:00|4000.82|4000.82|4001.17|4001.17|4001.17|4001.17|4000.82|4000.82|0
1640079910000|2021-12-21 09:45:10|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|4001.59|0
1640079940000|2021-12-21 09:45:40|4002.12|4002.12|4002.12|4002.12|4002.12|4002.12|4002.12|4002.12|0
1640079960000|2021-12-21 09:46:00|4002.3|4002.3|4002.3|4002.3|4002.3|4002.3|4002.3|4002.3|0
1640079970000|2021-12-21 09:46:10|4001.95|4001.95|4001.77|4001.77|4001.95|4001.95|4001.77|4001.77|0
1640079980000|2021-12-21 09:46:20|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|4001.06|0
1640080030000|2021-12-21 09:47:10|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|4001.77|0
1640080040000|2021-12-21 09:47:20|4001.95|4001.95|4001.95|4001.95|4001.95|4001.95|4001.95|4001.95|0
1640080060000|2021-12-21 09:47:40|4002.62|4002.62|4003.15|4003.15|4003.15|4003.15|4002.62|4002.62|0
1640080090000|2021-12-21 09:48:10|4002.82|4002.82|4003.15|4003.15|4003.15|4003.15|4002.82|4002.82|0
1640080110000|2021-12-21 09:48:30|4002.98|4002.98|4002.98|4002.98|4002.98|4002.98|4002.98|4002.98|0
1640080130000|2021-12-21 09:48:50|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|4003.86|0
1640080140000|2021-12-21 09:49:00|4003.72|4003.72|4001.18|4001.18|4003.72|4003.72|4001.18|4001.18|0
1640080160000|2021-12-21 09:49:20|4000.51|4000.51|3999.84|3999.84|4000.51|4000.51|3999.84|3999.84|0
1640080170000|2021-12-21 09:49:30|3999.78|3999.78|3999.78|3999.78|3999.78|3999.78|3999.78|3999.78|0
1640080190000|2021-12-21 09:49:50|4000.67|4000.67|4000.14|4000.14|4000.67|4000.67|4000.14|4000.14|0
1640080200000|2021-12-21 09:50:00|3999.78|3999.78|3999.43|3999.43|3999.78|3999.78|3999.43|3999.43|0
1640080210000|2021-12-21 09:50:10|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|0
1640080260000|2021-12-21 09:51:00|3998.23|3998.23|3998.23|3998.23|3998.23|3998.23|3998.23|3998.23|0
1640080300000|2021-12-21 09:51:40|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|3998.9|0
1640080310000|2021-12-21 09:51:50|3999.43|3999.43|3998.9|3998.9|3999.43|3999.43|3998.9|3998.9|0
1640080320000|2021-12-21 09:52:00|3998.23|3998.23|3997.35|3997.35|3998.23|3998.23|3997.35|3997.35|0
1640080330000|2021-12-21 09:52:10|3997.17|3997.17|3997.88|3997.88|3997.88|3997.88|3997.17|3997.17|0
1640080360000|2021-12-21 09:52:40|3996.54|3996.54|3996.54|3996.54|3996.54|3996.54|3996.54|3996.54|0
1640080370000|2021-12-21 09:52:50|3996.89|3996.89|3997.06|3997.06|3997.06|3997.06|3996.89|3996.89|0
1640080390000|2021-12-21 09:53:10|3996.89|3996.89|3996.73|3996.73|3996.89|3996.89|3996.73|3996.73|0
1640080420000|2021-12-21 09:53:40|3997.43|3997.43|3997.43|3997.43|3997.43|3997.43|3997.43|3997.43|0
1640080440000|2021-12-21 09:54:00|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|3997.58|0
1640080460000|2021-12-21 09:54:20|3997.73|3997.73|3997.73|3997.73|3997.73|3997.73|3997.73|3997.73|0
1640080500000|2021-12-21 09:55:00|3996.99|3996.99|3996.88|3996.88|3996.99|3996.99|3996.88|3996.88|0
1640080530000|2021-12-21 09:55:30|3996.35|3996.35|3996.35|3996.35|3996.35|3996.35|3996.35|3996.35|0
1640080540000|2021-12-21 09:55:40|3995.68|3995.68|3996.39|3996.39|3996.39|3996.39|3995.68|3995.68|0
1640080550000|2021-12-21 09:55:50|3995.86|3995.86|3995.86|3995.86|3995.86|3995.86|3995.86|3995.86|0
1640080570000|2021-12-21 09:56:10|3995.68|3995.68|3995.52|3995.52|3995.68|3995.68|3995.52|3995.52|0
1640080590000|2021-12-21 09:56:30|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|3995.41|0
1640080620000|2021-12-21 09:57:00|3995.57|3995.57|3995.57|3995.57|3995.57|3995.57|3995.57|3995.57|0
1640080630000|2021-12-21 09:57:10|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|3996.28|0
1640080680000|2021-12-21 09:58:00|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|3996.45|0
1640080700000|2021-12-21 09:58:20|3996.33|3996.33|3996.22|3996.22|3996.33|3996.33|3996.22|3996.22|0
1640080710000|2021-12-21 09:58:30|3995.86|3995.86|3995.86|3995.86|3995.86|3995.86|3995.86|3995.86|0
1640080740000|2021-12-21 09:59:00|3994.49|3994.49|3993.98|3993.98|3995.02|3995.02|3993.98|3993.98|0
1640080750000|2021-12-21 09:59:10|3993.45|3993.45|3993.63|3993.63|3993.63|3993.63|3993.45|3993.45|0
1640080860000|2021-12-21 10:01:00|3994.51|3994.51|3994.51|3994.51|3994.51|3994.51|3994.51|3994.51|0
1640080870000|2021-12-21 10:01:10|3994.66|3994.66|3994.6|3994.6|3994.96|3994.96|3994.25|3994.25|0
1640080890000|2021-12-21 10:01:30|3994.9|3994.9|3995.05|3995.05|3995.05|3995.05|3994.9|3994.9|0
1640080900000|2021-12-21 10:01:40|3995.2|3995.2|3995.2|3995.2|3995.2|3995.2|3995.2|3995.2|0
1640080910000|2021-12-21 10:01:50|3994.31|3994.31|3993.64|3993.64|3994.31|3994.31|3993.64|3993.64|0
1640080920000|2021-12-21 10:02:00|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|3994.17|0
1640080930000|2021-12-21 10:02:10|3994|3994|3994|3994|3994|3994|3994|3994|0
1640080950000|2021-12-21 10:02:30|3993.47|3993.47|3994.14|3994.14|3994.14|3994.14|3993.47|3993.47|0
1640080990000|2021-12-21 10:03:10|3994.67|3994.67|3995.02|3995.02|3995.02|3995.02|3994.67|3994.67|0
1640081000000|2021-12-21 10:03:20|3994.84|3994.84|3995.02|3995.02|3995.02|3995.02|3994.84|3994.84|0
1640081010000|2021-12-21 10:03:30|3994.69|3994.69|3995.02|3995.02|3995.02|3995.02|3994.69|3994.69|0
1640081030000|2021-12-21 10:03:50|3994.87|3994.87|3994.73|3994.73|3994.87|3994.87|3994.73|3994.73|0
1640081040000|2021-12-21 10:04:00|3994.4|3994.4|3994.55|3994.55|3994.55|3994.55|3994.4|3994.4|0
1640081060000|2021-12-21 10:04:20|3994.4|3994.4|3994.41|3994.41|3994.69|3994.69|3994.09|3994.09|0
1640081070000|2021-12-21 10:04:30|3994.94|3994.94|3994.94|3994.94|3994.94|3994.94|3994.94|3994.94|0
1640081080000|2021-12-21 10:04:40|3995.12|3995.12|3995.12|3995.12|3995.12|3995.12|3995.12|3995.12|0
1640081090000|2021-12-21 10:04:50|3994.94|3994.94|3994.94|3994.94|3994.94|3994.94|3994.94|3994.94|0
1640081100000|2021-12-21 10:05:00|3994.89|3994.89|3994.89|3994.89|3994.89|3994.89|3994.89|3994.89|0
1640081120000|2021-12-21 10:05:20|3994.71|3994.71|3994.71|3994.71|3994.71|3994.71|3994.71|3994.71|0
1640081150000|2021-12-21 10:05:50|3994.86|3994.86|3994.86|3994.86|3994.86|3994.86|3994.86|3994.86|0
1640081160000|2021-12-21 10:06:00|3995.39|3995.39|3995.39|3995.39|3995.39|3995.39|3995.24|3995.24|0
1640081190000|2021-12-21 10:06:30|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|3995.54|0
1640081250000|2021-12-21 10:07:30|3995.89|3995.89|3996.74|3996.74|3996.74|3996.74|3995.71|3995.71|0
1640081260000|2021-12-21 10:07:40|3997.06|3997.06|3997.06|3997.06|3997.06|3997.06|3997.06|3997.06|0
1640081280000|2021-12-21 10:08:00|3997.41|3997.41|3997.59|3997.59|3997.59|3997.59|3997.41|3997.41|0
1640081290000|2021-12-21 10:08:10|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|3998.08|0
1640081310000|2021-12-21 10:08:30|3997.59|3997.59|3998.08|3998.08|3998.08|3998.08|3997.59|3997.59|0
1640081350000|2021-12-21 10:09:10|3998.78|3998.78|3998.46|3998.46|3998.78|3998.78|3998.46|3998.46|0
1640081370000|2021-12-21 10:09:30|3998.81|3998.81|3998.81|3998.81|3998.81|3998.81|3998.81|3998.81|0
1640081380000|2021-12-21 10:09:40|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|3998.14|0
1640081390000|2021-12-21 10:09:50|3998.5|3998.5|3998.44|3998.44|3998.61|3998.61|3998.44|3998.44|0
1640081410000|2021-12-21 10:10:10|3998.54|3998.54|3998.78|3998.78|3998.78|3998.78|3998.54|3998.54|0
1640081420000|2021-12-21 10:10:20|3998.63|3998.63|3998.99|3998.99|3998.99|3998.99|3998.63|3998.63|0
1640081430000|2021-12-21 10:10:30|3998.63|3998.63|3999.16|3999.16|3999.16|3999.16|3998.63|3998.63|0
1640081450000|2021-12-21 10:10:50|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|3999.87|0
1640081460000|2021-12-21 10:11:00|3999.99|3999.99|3999.99|3999.99|3999.99|3999.99|3999.99|3999.99|0
1640081470000|2021-12-21 10:11:10|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|4000.66|0
1640081480000|2021-12-21 10:11:20|4000.48|4000.48|4000.31|4000.31|4000.48|4000.48|4000.31|4000.31|0
1640081530000|2021-12-21 10:12:10|4001.01|4001.01|4001.01|4001.01|4001.01|4001.01|4001.01|4001.01|0
1640081540000|2021-12-21 10:12:20|4001.68|4001.68|4002.53|4002.53|4002.88|4002.88|4001.68|4001.68|0
1640081560000|2021-12-21 10:12:40|4001.86|4001.86|4002.88|4002.88|4002.88|4002.88|4001.86|4001.86|0
1640081570000|2021-12-21 10:12:50|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|4002.76|0
1640081580000|2021-12-21 10:13:00|4003.09|4003.09|4002.56|4002.56|4003.09|4003.09|4002.41|4002.41|0
1640081630000|2021-12-21 10:13:50|4002.38|4002.38|4003.62|4003.62|4003.62|4003.62|4002.38|4002.38|0
1640081650000|2021-12-21 10:14:10|4004.99|4004.99|4005.29|4005.29|4005.29|4005.29|4004.99|4004.99|0
1640081660000|2021-12-21 10:14:20|4005.96|4005.96|4005.96|4005.96|4005.96|4005.96|4005.96|4005.96|0
1640081680000|2021-12-21 10:14:40|4006.67|4006.67|4006.67|4006.67|4006.67|4006.67|4006.67|4006.67|0
1640081690000|2021-12-21 10:14:50|4006.84|4006.84|4007.66|4007.66|4007.66|4007.66|4006.84|4006.84|0
1640081700000|2021-12-21 10:15:00|4007.99|4007.99|4008.34|4008.34|4008.34|4008.34|4007.99|4007.99|0
1640081710000|2021-12-21 10:15:10|4009.01|4009.01|4009.9|4009.9|4009.9|4009.9|4009.01|4009.01|0
1640081720000|2021-12-21 10:15:20|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|4010.27|0
1640081770000|2021-12-21 10:16:10|4010.94|4010.94|4011.29|4011.29|4011.29|4011.29|4010.94|4010.94|0
1640081850000|2021-12-21 10:17:30|4010.94|4010.94|4010.94|4010.94|4010.94|4010.94|4010.94|4010.94|0
1640081860000|2021-12-21 10:17:40|4010.76|4010.76|4010.59|4010.59|4010.76|4010.76|4010.59|4010.59|0
1640081890000|2021-12-21 10:18:10|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|4010.29|0
1640081900000|2021-12-21 10:18:20|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|0
1640081910000|2021-12-21 10:18:30|4010.64|4010.64|4011|4011|4011.35|4011.35|4010.64|4010.64|0
1640081960000|2021-12-21 10:19:20|4010.64|4010.64|4009.9|4009.9|4010.64|4010.64|4009.9|4009.9|0
1640081970000|2021-12-21 10:19:30|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|4009.55|0
1640081980000|2021-12-21 10:19:40|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|4009.02|0
1640081990000|2021-12-21 10:19:50|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|4009.37|0
1640082010000|2021-12-21 10:20:10|4009.43|4009.43|4010.13|4010.13|4010.13|4010.13|4009.43|4009.43|0
1640082020000|2021-12-21 10:20:20|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|4009.43|0
1640082030000|2021-12-21 10:20:30|4009.07|4009.07|4008.54|4008.54|4009.07|4009.07|4008.54|4008.54|0
1640082040000|2021-12-21 10:20:40|4008.19|4008.19|4008.19|4008.19|4008.19|4008.19|4008.19|4008.19|0
1640082050000|2021-12-21 10:20:50|4008.72|4008.72|4009.07|4009.07|4009.07|4009.07|4008.72|4008.72|0
1640082060000|2021-12-21 10:21:00|4009.74|4009.74|4009.04|4009.04|4009.74|4009.74|4009.04|4009.04|0
1640082070000|2021-12-21 10:21:10|4008.68|4008.68|4008.33|4008.33|4008.68|4008.68|4008.33|4008.33|0
1640082080000|2021-12-21 10:21:20|4008|4008|4007.82|4007.82|4008|4008|4007.82|4007.82|0
1640082090000|2021-12-21 10:21:30|4008.18|4008.18|4008.88|4008.88|4009.24|4009.24|4008.18|4008.18|0
1640082110000|2021-12-21 10:21:50|4008.35|4008.35|4008.35|4008.35|4008.35|4008.35|4008.18|4008.18|0
1640082120000|2021-12-21 10:22:00|4008|4008|4009.24|4009.24|4009.24|4009.24|4007.65|4007.65|0
1640082130000|2021-12-21 10:22:10|4009.06|4009.06|4009.03|4009.03|4009.39|4009.39|4009.03|4009.03|0
1640082140000|2021-12-21 10:22:20|4008.86|4008.86|4009.39|4009.39|4009.39|4009.39|4008.68|4008.68|0
1640082150000|2021-12-21 10:22:30|4008.86|4008.86|4008.15|4008.15|4008.86|4008.86|4008.15|4008.15|0
1640082160000|2021-12-21 10:22:40|4008.86|4008.86|4008.86|4008.86|4008.86|4008.86|4008.86|4008.86|0
1640082170000|2021-12-21 10:22:50|4009.74|4009.74|4010.27|4010.27|4010.27|4010.27|4009.74|4009.74|0
1640082180000|2021-12-21 10:23:00|4010.62|4010.62|4010.74|4010.74|4010.74|4010.74|4010.62|4010.62|0
1640082210000|2021-12-21 10:23:30|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|4011.09|0
1640082230000|2021-12-21 10:23:50|4010.74|4010.74|4010.74|4010.74|4010.74|4010.74|4010.74|4010.74|0
1640082240000|2021-12-21 10:24:00|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|4010.59|0
1640082250000|2021-12-21 10:24:10|4010.76|4010.76|4010.93|4010.93|4010.93|4010.93|4010.76|4010.76|0
1640082260000|2021-12-21 10:24:20|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|4010.76|0
1640082290000|2021-12-21 10:24:50|4011.43|4011.43|4011.43|4011.43|4011.43|4011.43|4011.43|4011.43|0
1640082310000|2021-12-21 10:25:10|4011.25|4011.25|4011.25|4011.25|4011.25|4011.25|4011.25|4011.25|0
1640082320000|2021-12-21 10:25:20|4011.78|4011.78|4011.78|4011.78|4011.78|4011.78|4011.78|4011.78|0
1640082340000|2021-12-21 10:25:40|4012.13|4012.13|4012.31|4012.31|4012.31|4012.31|4012.13|4012.13|0
1640082380000|2021-12-21 10:26:20|4011.43|4011.43|4011.72|4011.72|4011.72|4011.72|4011.43|4011.43|0
1640082390000|2021-12-21 10:26:30|4012.25|4012.25|4012.99|4012.99|4013.13|4013.13|4012.25|4012.25|0
1640082400000|2021-12-21 10:26:40|4012.69|4012.69|4012.69|4012.69|4012.69|4012.69|4012.69|4012.69|0
1640082410000|2021-12-21 10:26:50|4013.22|4013.22|4012.87|4012.87|4013.22|4013.22|4012.87|4012.87|0
1640082420000|2021-12-21 10:27:00|4012.51|4012.51|4010.79|4010.79|4012.51|4012.51|4010.79|4010.79|0
1640082430000|2021-12-21 10:27:10|4010.44|4010.44|4010.32|4010.32|4010.44|4010.44|4010.32|4010.32|0
1640082440000|2021-12-21 10:27:20|4010.85|4010.85|4010.85|4010.85|4010.85|4010.85|4010.85|4010.85|0
1640082480000|2021-12-21 10:28:00|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|4010.18|0
1640082490000|2021-12-21 10:28:10|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|0
1640082500000|2021-12-21 10:28:20|4009.64|4009.64|4009.47|4009.47|4009.64|4009.64|4009.47|4009.47|0
1640082510000|2021-12-21 10:28:30|4009.8|4009.8|4009.16|4009.16|4009.8|4009.8|4009.16|4009.16|0
1640082540000|2021-12-21 10:29:00|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|4008.28|0
1640082550000|2021-12-21 10:29:10|4008.23|4008.23|4008.23|4008.23|4008.23|4008.23|4008.23|4008.23|0
1640082570000|2021-12-21 10:29:30|4007.9|4007.9|4007.9|4007.9|4007.9|4007.9|4007.9|4007.9|0
1640082590000|2021-12-21 10:29:50|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|4008.43|0
1640082620000|2021-12-21 10:30:20|4007.76|4007.76|4007.76|4007.76|4007.76|4007.76|4007.76|4007.76|0
1640082680000|2021-12-21 10:31:20|4007.94|4007.94|4007.94|4007.94|4007.94|4007.94|4007.94|4007.94|0
1640082710000|2021-12-21 10:31:50|4008.61|4008.61|4008.61|4008.61|4008.61|4008.61|4008.61|4008.61|0
1640082720000|2021-12-21 10:32:00|4009.31|4009.31|4008.43|4008.43|4009.31|4009.31|4008.08|4008.08|0
1640082750000|2021-12-21 10:32:30|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|4008.32|0
1640082760000|2021-12-21 10:32:40|4007.79|4007.79|4007.62|4007.62|4007.79|4007.79|4007.62|4007.62|0
1640082780000|2021-12-21 10:33:00|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|0
1640082830000|2021-12-21 10:33:50|4007.98|4007.98|4007.98|4007.98|4007.98|4007.98|4007.98|4007.98|0
1640082840000|2021-12-21 10:34:00|4007.8|4007.8|4007.63|4007.63|4007.8|4007.8|4007.63|4007.63|0
1640082850000|2021-12-21 10:34:10|4007.48|4007.48|4006.95|4006.95|4007.48|4007.48|4006.95|4006.95|0
1640082910000|2021-12-21 10:35:10|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|4006.28|0
1640082930000|2021-12-21 10:35:30|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|4005.92|0
1640082940000|2021-12-21 10:35:40|4005.75|4005.75|4005.75|4005.75|4005.75|4005.75|4005.75|4005.75|0
1640082980000|2021-12-21 10:36:20|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|4006.45|0
1640083010000|2021-12-21 10:36:50|4006.81|4006.81|4006.81|4006.81|4006.81|4006.81|4006.81|4006.81|0
1640083110000|2021-12-21 10:38:30|4006.63|4006.63|4006.45|4006.45|4006.63|4006.63|4006.45|4006.45|0
1640083140000|2021-12-21 10:39:00|4005.75|4005.75|4004.58|4004.58|4005.75|4005.75|4004.58|4004.58|0
1640083170000|2021-12-21 10:39:30|4004.37|4004.37|4004.37|4004.37|4004.37|4004.37|4004.37|4004.37|0
1640083190000|2021-12-21 10:39:50|4004.69|4004.69|4005.16|4005.16|4005.16|4005.16|4004.63|4004.63|0
1640083200000|2021-12-21 10:40:00|4004.1|4004.1|4004.1|4004.1|4004.1|4004.1|4003.93|4003.93|0
1640083250000|2021-12-21 10:40:50|4003.57|4003.57|4003.57|4003.57|4003.57|4003.57|4003.57|4003.57|0
1640083270000|2021-12-21 10:41:10|4003.4|4003.4|4003.93|4003.93|4003.93|4003.93|4003.4|4003.4|0
1640083410000|2021-12-21 10:43:30|4003.4|4003.4|4002.87|4002.87|4003.4|4003.4|4002.87|4002.87|0
1640083420000|2021-12-21 10:43:40|4002.2|4002.2|4002.2|4002.2|4002.2|4002.2|4002.02|4002.02|0
1640083440000|2021-12-21 10:44:00|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|4001.85|0
1640083450000|2021-12-21 10:44:10|4001.14|4001.14|4001.14|4001.14|4001.14|4001.14|4001.14|4001.14|0
1640083460000|2021-12-21 10:44:20|4000.79|4000.79|4000.79|4000.79|4000.79|4000.79|4000.79|4000.79|0
1640083470000|2021-12-21 10:44:30|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|4000.61|0
1640083480000|2021-12-21 10:44:40|4000.43|4000.43|4000.43|4000.43|4000.43|4000.43|4000.43|4000.43|0
1640083500000|2021-12-21 10:45:00|4000.31|4000.31|4000.2|4000.2|4000.31|4000.31|4000.2|4000.2|0
1640083510000|2021-12-21 10:45:10|4000.02|4000.02|3999.9|3999.9|4000.02|4000.02|3999.9|3999.9|0
1640083520000|2021-12-21 10:45:20|4000.08|4000.08|4000.08|4000.08|4000.08|4000.08|4000.08|4000.08|0
1640083540000|2021-12-21 10:45:40|4000.25|4000.25|4000.61|4000.61|4000.61|4000.61|4000.25|4000.25|0
1640083550000|2021-12-21 10:45:50|4000.25|4000.25|4000.61|4000.61|4000.61|4000.61|4000.25|4000.25|0
1640083570000|2021-12-21 10:46:10|4000.71|4000.71|4000.71|4000.71|4000.71|4000.71|4000.71|4000.71|0
1640083580000|2021-12-21 10:46:20|4002.66|4002.66|4001.6|4001.6|4002.66|4002.66|4001.6|4001.6|0
1640083660000|2021-12-21 10:47:40|4000.71|4000.71|3999.83|3999.83|4000.71|4000.71|3999.83|3999.83|0
1640083670000|2021-12-21 10:47:50|4000.36|4000.36|4000.71|4000.71|4000.89|4000.89|4000.36|4000.36|0
1640083680000|2021-12-21 10:48:00|4000.36|4000.36|4000.36|4000.36|4000.36|4000.36|4000.36|4000.36|0
1640083720000|2021-12-21 10:48:40|4000.71|4000.71|4000.54|4000.54|4000.71|4000.71|4000.54|4000.54|0
1640083740000|2021-12-21 10:49:00|4000.89|4000.89|4000.5|4000.5|4000.89|4000.89|4000.5|4000.5|0
1640083800000|2021-12-21 10:50:00|3999.8|3999.8|3999.8|3999.8|3999.8|3999.8|3999.8|3999.8|0
1640083810000|2021-12-21 10:50:10|3999.62|3999.62|3999.27|3999.27|3999.62|3999.62|3999.27|3999.27|0
1640083910000|2021-12-21 10:51:50|3999.11|3999.11|3999.05|3999.05|3999.11|3999.11|3999.05|3999.05|0
1640083920000|2021-12-21 10:52:00|3999.23|3999.23|3999.23|3999.23|3999.23|3999.23|3999.23|3999.23|0
1640083940000|2021-12-21 10:52:20|3999.05|3999.05|3999.05|3999.05|3999.05|3999.05|3999.05|3999.05|0
1640083960000|2021-12-21 10:52:40|3999.58|3999.58|3999.75|3999.75|3999.75|3999.75|3999.58|3999.58|0
1640083990000|2021-12-21 10:53:10|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|3999.58|0
1640084010000|2021-12-21 10:53:30|3999.94|3999.94|3999.94|3999.94|3999.94|3999.94|3999.94|3999.94|0
1640084040000|2021-12-21 10:54:00|3999.05|3999.05|3999.76|3999.76|3999.76|3999.76|3999.05|3999.05|0
1640084070000|2021-12-21 10:54:30|4000.47|4000.47|4000.47|4000.47|4000.47|4000.47|4000.47|4000.47|0
1640084100000|2021-12-21 10:55:00|4001.14|4001.14|4002.2|4002.2|4002.9|4002.9|4001.14|4001.14|0
1640084120000|2021-12-21 10:55:20|4002.31|4002.31|4002.43|4002.43|4002.43|4002.43|4002.31|4002.31|0
1640084130000|2021-12-21 10:55:30|4002.08|4002.08|4002.08|4002.08|4002.08|4002.08|4002.08|4002.08|0
1640084150000|2021-12-21 10:55:50|4001.37|4001.37|4001.2|4001.2|4001.37|4001.37|4001.2|4001.2|0
1640084160000|2021-12-21 10:56:00|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|4001.46|0
1640084170000|2021-12-21 10:56:10|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|0
1640084190000|2021-12-21 10:56:30|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|4001.87|0
1640084200000|2021-12-21 10:56:40|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|4001.81|0
1640084230000|2021-12-21 10:57:10|4002.48|4002.48|4002.31|4002.31|4002.48|4002.48|4002.31|4002.31|0
1640084270000|2021-12-21 10:57:50|4002.64|4002.64|4002.31|4002.31|4002.64|4002.64|4002.31|4002.31|0
1640084300000|2021-12-21 10:58:20|4002.48|4002.48|4002.48|4002.48|4002.48|4002.48|4002.48|4002.48|0
1640084320000|2021-12-21 10:58:40|4002.31|4002.31|4002.48|4002.48|4002.48|4002.48|4002.31|4002.31|0
1640084330000|2021-12-21 10:58:50|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|4003.01|0
1640084370000|2021-12-21 10:59:30|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|0
1640084460000|2021-12-21 11:01:00|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|0
1640084480000|2021-12-21 11:01:20|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|4003.19|0
1640084510000|2021-12-21 11:01:50|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|4003.72|0
1640084590000|2021-12-21 11:03:10|4003.54|4003.54|4004.07|4004.07|4004.07|4004.07|4003.54|4003.54|0
1640084620000|2021-12-21 11:03:40|4004.31|4004.31|4004.31|4004.31|4004.31|4004.31|4004.31|4004.31|0
1640084630000|2021-12-21 11:03:50|4003.64|4003.64|4002.58|4002.58|4003.64|4003.64|4002.58|4002.58|0
1640084640000|2021-12-21 11:04:00|4001.91|4001.91|4001.91|4001.91|4001.91|4001.91|4001.91|4001.91|0
1640084660000|2021-12-21 11:04:20|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|4002.15|0
1640084670000|2021-12-21 11:04:30|4002.68|4002.68|4001.97|4001.97|4002.68|4002.68|4001.97|4001.97|0
1640084680000|2021-12-21 11:04:40|4002.5|4002.5|4001.97|4001.97|4002.5|4002.5|4001.97|4001.97|0
1640084700000|2021-12-21 11:05:00|4001.79|4001.79|4001.47|4001.47|4001.79|4001.79|4001.47|4001.47|0
1640084720000|2021-12-21 11:05:20|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|4001.79|0
1640084730000|2021-12-21 11:05:30|4002.5|4002.5|4002.38|4002.38|4002.5|4002.5|4002.38|4002.38|0
1640084740000|2021-12-21 11:05:40|4002.56|4002.56|4002.56|4002.56|4002.56|4002.56|4002.56|4002.56|0
1640084750000|2021-12-21 11:05:50|4003.9|4003.9|4004.71|4004.71|4004.71|4004.71|4003.9|4003.9|0
1640084770000|2021-12-21 11:06:10|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|4004.04|0
1640084780000|2021-12-21 11:06:20|4004.71|4004.71|4004.71|4004.71|4004.71|4004.71|4004.71|4004.71|0
1640084790000|2021-12-21 11:06:30|4004.83|4004.83|4004.83|4004.83|4004.83|4004.83|4004.83|4004.83|0
1640084800000|2021-12-21 11:06:40|4005.01|4005.01|4005.18|4005.18|4005.18|4005.18|4005.01|4005.01|0
1640084820000|2021-12-21 11:07:00|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|4005.13|0
1640084830000|2021-12-21 11:07:10|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|4005.8|0
1640084850000|2021-12-21 11:07:30|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|4005.62|0
1640084870000|2021-12-21 11:07:50|4005.27|4005.27|4005.27|4005.27|4005.27|4005.27|4005.27|4005.27|0
1640084900000|2021-12-21 11:08:20|4006.15|4006.15|4006.27|4006.27|4006.27|4006.27|4006.15|4006.15|0
1640084910000|2021-12-21 11:08:30|4005.39|4005.39|4005.39|4005.39|4005.39|4005.39|4005.39|4005.39|0
1640084940000|2021-12-21 11:09:00|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|4005.21|0
1640084980000|2021-12-21 11:09:40|4005.74|4005.74|4005.74|4005.74|4005.74|4005.74|4005.74|4005.74|0
1640085010000|2021-12-21 11:10:10|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|4006.09|0
1640085030000|2021-12-21 11:10:30|4006.76|4006.76|4006.76|4006.76|4006.76|4006.76|4006.76|4006.76|0
1640085100000|2021-12-21 11:11:40|4006.23|4006.23|4006.23|4006.23|4006.23|4006.23|4006.23|4006.23|0
1640085120000|2021-12-21 11:12:00|4006.06|4006.06|4006.06|4006.06|4006.06|4006.06|4006.06|4006.06|0
1640085140000|2021-12-21 11:12:20|4006.59|4006.59|4006.41|4006.41|4006.59|4006.59|4006.41|4006.41|0
1640085150000|2021-12-21 11:12:30|4006.23|4006.23|4006.59|4006.59|4006.59|4006.59|4006.06|4006.06|0
1640085170000|2021-12-21 11:12:50|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|0
1640085210000|2021-12-21 11:13:30|4006.93|4006.93|4006.93|4006.93|4006.93|4006.93|4006.93|4006.93|0
1640085240000|2021-12-21 11:14:00|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|4007.22|0
1640085260000|2021-12-21 11:14:20|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|4006.87|0
1640085320000|2021-12-21 11:15:20|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|4006.75|0
1640085330000|2021-12-21 11:15:30|4007.28|4007.28|4007.16|4007.16|4007.28|4007.28|4007.16|4007.16|0
1640085370000|2021-12-21 11:16:10|4006.99|4006.99|4006.99|4006.99|4006.99|4006.99|4006.99|4006.99|0
1640085430000|2021-12-21 11:17:10|4007.66|4007.66|4007.66|4007.66|4007.66|4007.66|4007.66|4007.66|0
1640085450000|2021-12-21 11:17:30|4008.33|4008.33|4008.33|4008.33|4008.33|4008.33|4008.33|4008.33|0
1640085480000|2021-12-21 11:18:00|4009|4009|4009|4009|4009|4009|4009|4009|0
1640085550000|2021-12-21 11:19:10|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|4008.7|0
1640085590000|2021-12-21 11:19:50|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|4008.58|0
1640085620000|2021-12-21 11:20:20|4009.11|4009.11|4009.47|4009.47|4009.47|4009.47|4009.11|4009.11|0
1640085700000|2021-12-21 11:21:40|4009.62|4009.62|4009.8|4009.8|4009.8|4009.8|4009.62|4009.62|0
1640085710000|2021-12-21 11:21:50|4010.15|4010.15|4010.15|4010.15|4010.15|4010.15|4010.15|4010.15|0
1640085760000|2021-12-21 11:22:40|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|0
1640085820000|2021-12-21 11:23:40|4011|4011|4011|4011|4011|4011|4011|4011|0
1640085860000|2021-12-21 11:24:20|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|4010.82|0
1640085870000|2021-12-21 11:24:30|4010.65|4010.65|4009.8|4009.8|4010.65|4010.65|4009.8|4009.8|0
1640085880000|2021-12-21 11:24:40|4009.1|4009.1|4009.27|4009.27|4009.27|4009.27|4009.1|4009.1|0
1640085890000|2021-12-21 11:24:50|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|4009.94|0
1640085950000|2021-12-21 11:25:50|4009.84|4009.84|4009.78|4009.78|4009.84|4009.84|4009.78|4009.78|0
1640086010000|2021-12-21 11:26:50|4010.67|4010.67|4010.84|4010.84|4010.84|4010.84|4010.67|4010.67|0
1640086020000|2021-12-21 11:27:00|4011.05|4011.05|4011.05|4011.05|4011.05|4011.05|4011.05|4011.05|0
1640086030000|2021-12-21 11:27:10|4011.72|4011.72|4011.72|4011.72|4011.72|4011.72|4011.72|4011.72|0
1640086040000|2021-12-21 11:27:20|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|4011.89|0
1640086070000|2021-12-21 11:27:50|4012.42|4012.42|4012.77|4012.77|4012.77|4012.77|4012.42|4012.42|0
1640086100000|2021-12-21 11:28:20|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|4012.94|0
1640086110000|2021-12-21 11:28:30|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|4013.61|0
1640086120000|2021-12-21 11:28:40|4014.28|4014.28|4014.28|4014.28|4014.28|4014.28|4014.28|4014.28|0
1640086130000|2021-12-21 11:28:50|4014.8|4014.8|4014.8|4014.8|4014.8|4014.8|4014.8|4014.8|0
1640086140000|2021-12-21 11:29:00|4014.13|4014.13|4014.13|4014.13|4014.13|4014.13|4014.13|4014.13|0
1640086160000|2021-12-21 11:29:20|4014.49|4014.49|4014.84|4014.84|4014.84|4014.84|4014.49|4014.49|0
1640086200000|2021-12-21 11:30:00|4015.08|4015.08|4015.08|4015.08|4015.08|4015.08|4015.08|4015.08|0
1640086210000|2021-12-21 11:30:10|4014.55|4014.55|4014.55|4014.55|4014.55|4014.55|4014.55|4014.55|0
1640086230000|2021-12-21 11:30:30|4014.67|4014.67|4014.67|4014.67|4014.67|4014.67|4014.67|4014.67|0
1640086260000|2021-12-21 11:31:00|4015.2|4015.2|4015.2|4015.2|4015.2|4015.2|4015.2|4015.2|0
1640086300000|2021-12-21 11:31:40|4015.02|4015.02|4014.85|4014.85|4015.02|4015.02|4014.85|4014.85|0
1640086310000|2021-12-21 11:31:50|4015.02|4015.02|4015.02|4015.02|4015.02|4015.02|4015.02|4015.02|0
1640086370000|2021-12-21 11:32:50|4014.35|4014.35|4014.35|4014.35|4014.35|4014.35|4014.35|4014.35|0
1640086380000|2021-12-21 11:33:00|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|4014.53|0
1640086400000|2021-12-21 11:33:20|4014.83|4014.83|4014.83|4014.83|4014.83|4014.83|4014.83|4014.83|0
1640086410000|2021-12-21 11:33:30|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|4014.16|0
1640086500000|2021-12-21 11:35:00|4014.39|4014.39|4014.39|4014.39|4014.39|4014.39|4014.39|4014.39|0
1640086530000|2021-12-21 11:35:30|4015.1|4015.1|4015.27|4015.27|4015.27|4015.27|4015.1|4015.1|0
1640086550000|2021-12-21 11:35:50|4015.63|4015.63|4016.83|4016.83|4016.83|4016.83|4015.63|4015.63|0
1640086580000|2021-12-21 11:36:20|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|4017.53|0
1640086590000|2021-12-21 11:36:30|4017.75|4017.75|4018.42|4018.42|4018.42|4018.42|4017.39|4017.39|0
1640086600000|2021-12-21 11:36:40|4018.36|4018.36|4018.36|4018.36|4018.36|4018.36|4018.36|4018.36|0
1640086610000|2021-12-21 11:36:50|4018.19|4018.19|4018.19|4018.19|4018.19|4018.19|4018.19|4018.19|0
1640086620000|2021-12-21 11:37:00|4018.72|4018.72|4018.05|4018.05|4018.72|4018.72|4018.05|4018.05|0
1640086690000|2021-12-21 11:38:10|4017.99|4017.99|4017.99|4017.99|4017.99|4017.99|4017.99|4017.99|0
1640086770000|2021-12-21 11:39:30|4017.29|4017.29|4017.29|4017.29|4017.29|4017.29|4017.29|4017.29|0
1640086780000|2021-12-21 11:39:40|4016.96|4016.96|4016.96|4016.96|4016.96|4016.96|4016.96|4016.96|0
1640086820000|2021-12-21 11:40:20|4016.78|4016.78|4016.61|4016.61|4016.78|4016.78|4016.61|4016.61|0
1640086870000|2021-12-21 11:41:10|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|4016.5|0
1640086880000|2021-12-21 11:41:20|4014.73|4014.73|4014.91|4014.91|4014.91|4014.91|4014.73|4014.73|0
1640086900000|2021-12-21 11:41:40|4014.03|4014.03|4014.03|4014.03|4014.03|4014.03|4014.03|4014.03|0
1640086920000|2021-12-21 11:42:00|4013.36|4013.36|4012.02|4012.02|4013.36|4013.36|4012.02|4012.02|0
1640086950000|2021-12-21 11:42:30|4011.66|4011.66|4011.66|4011.66|4011.66|4011.66|4011.66|4011.66|0
1640086960000|2021-12-21 11:42:40|4012.02|4012.02|4012.19|4012.19|4012.19|4012.19|4011.84|4011.84|0
1640086980000|2021-12-21 11:43:00|4011.84|4011.84|4011.31|4011.31|4011.84|4011.84|4011.31|4011.31|0
1640086990000|2021-12-21 11:43:10|4010.96|4010.96|4010.43|4010.43|4010.96|4010.96|4010.43|4010.43|0
1640087000000|2021-12-21 11:43:20|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|4010.78|0
1640087060000|2021-12-21 11:44:20|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|4010.95|0
1640087070000|2021-12-21 11:44:30|4010.59|4010.59|4009.75|4009.75|4010.59|4010.59|4009.75|4009.75|0
1640087080000|2021-12-21 11:44:40|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|4009.22|0
1640087090000|2021-12-21 11:44:50|4009.75|4009.75|4009.04|4009.04|4009.75|4009.75|4009.04|4009.04|0
1640087100000|2021-12-21 11:45:00|4008.69|4008.69|4008.51|4008.51|4008.69|4008.69|4008.51|4008.51|0
1640087110000|2021-12-21 11:45:10|4008.33|4008.33|4007.98|4007.98|4008.33|4008.33|4007.98|4007.98|0
1640087120000|2021-12-21 11:45:20|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|4007.8|0
1640087130000|2021-12-21 11:45:30|4007.57|4007.57|4007.21|4007.21|4007.57|4007.57|4007.21|4007.21|0
1640087140000|2021-12-21 11:45:40|4007.04|4007.04|4006.33|4006.33|4007.04|4007.04|4006.33|4006.33|0
1640087150000|2021-12-21 11:45:50|4006.15|4006.15|4006.51|4006.51|4006.51|4006.51|4005.27|4005.27|0
1640087160000|2021-12-21 11:46:00|4006.33|4006.33|4006.15|4006.15|4006.33|4006.33|4006.15|4006.15|0
1640087170000|2021-12-21 11:46:10|4005.98|4005.98|4005.92|4005.92|4006.42|4006.42|4005.92|4005.92|0
1640087180000|2021-12-21 11:46:20|4006.77|4006.77|4006.77|4006.77|4006.77|4006.77|4006.77|4006.77|0
1640087190000|2021-12-21 11:46:30|4006.24|4006.24|4006.07|4006.07|4006.6|4006.6|4006.07|4006.07|0
1640087200000|2021-12-21 11:46:40|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|4006.6|0
1640087220000|2021-12-21 11:47:00|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|0
1640087240000|2021-12-21 11:47:20|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|4007.83|0
1640087280000|2021-12-21 11:48:00|4008.19|4008.19|4008.19|4008.19|4008.19|4008.19|4008.19|4008.19|0
1640087310000|2021-12-21 11:48:30|4008.04|4008.04|4007.89|4007.89|4008.04|4008.04|4007.74|4007.74|0
1640087320000|2021-12-21 11:48:40|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|4007.3|0
1640087330000|2021-12-21 11:48:50|4007.45|4007.45|4007.6|4007.6|4007.6|4007.6|4007.45|4007.45|0
1640087370000|2021-12-21 11:49:30|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|4008.13|0
1640087380000|2021-12-21 11:49:40|4007.98|4007.98|4008.27|4008.27|4008.27|4008.27|4007.98|4007.98|0
1640087390000|2021-12-21 11:49:50|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|4008.94|0
1640087430000|2021-12-21 11:50:30|4009.12|4009.12|4009.12|4009.12|4009.12|4009.12|4009.12|4009.12|0
1640087460000|2021-12-21 11:51:00|4008.59|4008.59|4008.59|4008.59|4008.59|4008.59|4008.59|4008.59|0
1640087470000|2021-12-21 11:51:10|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|4009.47|0
1640087480000|2021-12-21 11:51:20|4009.62|4009.62|4009.62|4009.62|4009.62|4009.62|4009.62|4009.62|0
1640087490000|2021-12-21 11:51:30|4009.44|4009.44|4008.56|4008.56|4009.44|4009.44|4008.39|4008.39|0
1640087520000|2021-12-21 11:52:00|4008.92|4008.92|4008.92|4008.92|4008.92|4008.92|4008.92|4008.92|0
1640087690000|2021-12-21 11:54:50|4009.8|4009.8|4009.8|4009.8|4009.8|4009.8|4009.09|4009.09|0
1640087700000|2021-12-21 11:55:00|4009.62|4009.62|4009.44|4009.44|4009.62|4009.62|4009.44|4009.44|0
1640087710000|2021-12-21 11:55:10|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|4009.09|0
1640087720000|2021-12-21 11:55:20|4008.56|4008.56|4008.39|4008.39|4008.56|4008.56|4008.39|4008.39|0
1640087730000|2021-12-21 11:55:30|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|4007.86|0
1640087750000|2021-12-21 11:55:50|4007.5|4007.5|4006.97|4006.97|4007.5|4007.5|4006.97|4006.97|0
1640087760000|2021-12-21 11:56:00|4006.3|4006.3|4007.33|4007.33|4007.33|4007.33|4006.3|4006.3|0
1640087770000|2021-12-21 11:56:10|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|4007.15|0
1640087780000|2021-12-21 11:56:20|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|0
1640087790000|2021-12-21 11:56:30|4006.97|4006.97|4006.62|4006.62|4006.97|4006.97|4006.62|4006.62|0
1640087820000|2021-12-21 11:57:00|4006.97|4006.97|4007.5|4007.5|4007.5|4007.5|4006.62|4006.62|0
1640087830000|2021-12-21 11:57:10|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|4006.44|0
1640087840000|2021-12-21 11:57:20|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|4006.8|0
1640087860000|2021-12-21 11:57:40|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|4007.68|0
1640087870000|2021-12-21 11:57:50|4007.63|4007.63|4009.39|4009.39|4009.57|4009.57|4007.63|4007.63|0
1640087890000|2021-12-21 11:58:10|4009.34|4009.34|4009.69|4009.69|4009.69|4009.69|4009.34|4009.34|0
1640087930000|2021-12-21 11:58:50|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|4010.22|0
1640087960000|2021-12-21 11:59:20|4010.57|4010.57|4010.57|4010.57|4010.57|4010.57|4010.57|4010.57|0
1640088040000|2021-12-21 12:00:40|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|4010.75|0
1640088060000|2021-12-21 12:01:00|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|4010.87|0
1640088080000|2021-12-21 12:01:20|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|4011.4|0
1640088090000|2021-12-21 12:01:30|4011.93|4011.93|4011.93|4011.93|4011.93|4011.93|4011.93|4011.93|0
1640088130000|2021-12-21 12:02:10|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|4011.26|0
1640088140000|2021-12-21 12:02:20|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|4011.41|0
1640088160000|2021-12-21 12:02:40|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|4011.76|0
1640088170000|2021-12-21 12:02:50|4011.94|4011.94|4011.94|4011.94|4011.94|4011.94|4011.94|4011.94|0
1640088180000|2021-12-21 12:03:00|4012.04|4012.04|4012.04|4012.04|4012.04|4012.04|4012.04|4012.04|0
1640088190000|2021-12-21 12:03:10|4011.34|4011.34|4011.34|4011.34|4011.34|4011.34|4011.34|4011.34|0
1640088200000|2021-12-21 12:03:20|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|4011.51|0
1640088240000|2021-12-21 12:04:00|4012.18|4012.18|4012.18|4012.18|4012.18|4012.18|4012.18|4012.18|0
1640088280000|2021-12-21 12:04:40|4013.52|4013.52|4013.52|4013.52|4013.52|4013.52|4013.52|4013.52|0
1640088380000|2021-12-21 12:06:20|4014.58|4014.58|4013.91|4013.91|4014.58|4014.58|4013.91|4013.91|0
1640088420000|2021-12-21 12:07:00|4014.27|4014.27|4014.62|4014.62|4014.62|4014.62|4014.27|4014.27|0
1640088430000|2021-12-21 12:07:10|4014.33|4014.33|4014.33|4014.33|4014.33|4014.33|4014.33|4014.33|0
1640088450000|2021-12-21 12:07:30|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|0
1640088460000|2021-12-21 12:07:40|4016.27|4016.27|4016.27|4016.27|4016.27|4016.27|4016.27|4016.27|0
1640088470000|2021-12-21 12:07:50|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|4015.21|0
1640088510000|2021-12-21 12:08:30|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|4015.03|0
1640088560000|2021-12-21 12:09:20|4014.82|4014.82|4014.29|4014.29|4014.82|4014.82|4014.29|4014.29|0
1640088610000|2021-12-21 12:10:10|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|4014.47|0
1640088680000|2021-12-21 12:11:20|4015.17|4015.17|4015.17|4015.17|4015.17|4015.17|4015.17|4015.17|0
1640088690000|2021-12-21 12:11:30|4015.53|4015.53|4016.58|4016.58|4016.58|4016.58|4015.53|4015.53|0
1640088700000|2021-12-21 12:11:40|4017.25|4017.25|4017.25|4017.25|4017.25|4017.25|4017.25|4017.25|0
1640088730000|2021-12-21 12:12:10|4017.08|4017.08|4017.08|4017.08|4017.08|4017.08|4017.08|4017.08|0
1640088740000|2021-12-21 12:12:20|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|4016.93|0
1640088770000|2021-12-21 12:12:50|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|4016.75|0
1640088780000|2021-12-21 12:13:00|4017.42|4017.42|4017.42|4017.42|4017.42|4017.42|4017.42|4017.42|0
1640088790000|2021-12-21 12:13:10|4018.09|4018.09|4018.09|4018.09|4018.09|4018.09|4018.09|4018.09|0
1640088850000|2021-12-21 12:14:10|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|4018.76|0
1640088860000|2021-12-21 12:14:20|4019.29|4019.29|4019.82|4019.82|4019.82|4019.82|4019.29|4019.29|0
1640088870000|2021-12-21 12:14:30|4019.65|4019.65|4019.65|4019.65|4019.65|4019.65|4019.65|4019.65|0
1640088930000|2021-12-21 12:15:30|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|4019.29|0
1640089010000|2021-12-21 12:16:50|4020|4020|4020.53|4020.53|4020.53|4020.53|4020|4020|0
1640089040000|2021-12-21 12:17:20|4020.71|4020.71|4020.71|4020.71|4020.71|4020.71|4020.71|4020.71|0
1640089080000|2021-12-21 12:18:00|4020.53|4020.53|4019.65|4019.65|4020.53|4020.53|4019.47|4019.47|0
1640089130000|2021-12-21 12:18:50|4021.24|4021.24|4021.24|4021.24|4021.24|4021.24|4021.24|4021.24|0
1640089160000|2021-12-21 12:19:20|4021.38|4021.38|4021.21|4021.21|4021.38|4021.38|4021.21|4021.21|0
1640089170000|2021-12-21 12:19:30|4020.54|4020.54|4020.54|4020.54|4020.54|4020.54|4020.54|4020.54|0
1640089200000|2021-12-21 12:20:00|4021.21|4021.21|4021.21|4021.21|4021.21|4021.21|4021.21|4021.21|0
1640089230000|2021-12-21 12:20:30|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|4021.74|0
1640089240000|2021-12-21 12:20:40|4021.03|4021.03|4021.03|4021.03|4021.03|4021.03|4021.03|4021.03|0
1640089260000|2021-12-21 12:21:00|4020.85|4020.85|4020.85|4020.85|4020.85|4020.85|4020.68|4020.68|0
1640089270000|2021-12-21 12:21:10|4021.21|4021.21|4021.21|4021.21|4021.21|4021.21|4021.21|4021.21|0
1640089370000|2021-12-21 12:22:50|4021.15|4021.15|4021.15|4021.15|4021.15|4021.15|4021.15|4021.15|0
1640089400000|2021-12-21 12:23:20|4021.86|4021.86|4021.86|4021.86|4021.86|4021.86|4021.86|4021.86|0
1640089430000|2021-12-21 12:23:50|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|0
1640089440000|2021-12-21 12:24:00|4021.15|4021.15|4021.15|4021.15|4021.15|4021.15|4021.15|4021.15|0
1640089470000|2021-12-21 12:24:30|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|0
1640089500000|2021-12-21 12:25:00|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|4021.68|0
1640089520000|2021-12-21 12:25:20|4021.86|4021.86|4021.33|4021.33|4021.86|4021.86|4021.33|4021.33|0
1640089540000|2021-12-21 12:25:40|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|0
1640089550000|2021-12-21 12:25:50|4021.36|4021.36|4023.32|4023.32|4023.32|4023.32|4021.36|4021.36|0
1640089560000|2021-12-21 12:26:00|4023.99|4023.99|4023.99|4023.99|4023.99|4023.99|4023.99|4023.99|0
1640089570000|2021-12-21 12:26:10|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|4024.1|0
1640089590000|2021-12-21 12:26:30|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|4023.43|0
1640089610000|2021-12-21 12:26:50|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|4023.25|0
1640089630000|2021-12-21 12:27:10|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|4023.14|0
1640089770000|2021-12-21 12:29:30|4024.02|4024.02|4024.2|4024.2|4024.2|4024.2|4024.02|4024.02|0
1640089800000|2021-12-21 12:30:00|4024.02|4024.02|4023.67|4023.67|4024.02|4024.02|4023.31|4023.31|0
1640089860000|2021-12-21 12:31:00|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|0
1640089890000|2021-12-21 12:31:30|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|0
1640089900000|2021-12-21 12:31:40|4024.2|4024.2|4023.67|4023.67|4024.2|4024.2|4023.67|4023.67|0
1640089930000|2021-12-21 12:32:10|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|4023.49|0
1640090100000|2021-12-21 12:35:00|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|4024.02|0
1640090140000|2021-12-21 12:35:40|4024.69|4024.69|4024.16|4024.16|4024.69|4024.69|4024.16|4024.16|0
1640090270000|2021-12-21 12:37:50|4023.98|4023.98|4023.81|4023.81|4023.98|4023.98|4023.81|4023.81|0
1640090400000|2021-12-21 12:40:00|4023.92|4023.92|4023.92|4023.92|4023.92|4023.92|4023.92|4023.92|0
1640090410000|2021-12-21 12:40:10|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|4024.04|0
1640090420000|2021-12-21 12:40:20|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|4024.28|0
1640090450000|2021-12-21 12:40:50|4024.81|4024.81|4024.81|4024.81|4024.81|4024.81|4024.81|4024.81|0
1640090490000|2021-12-21 12:41:30|4023.75|4023.75|4023.93|4023.93|4023.93|4023.93|4023.75|4023.75|0
1640090500000|2021-12-21 12:41:40|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|4023.75|0
1640090510000|2021-12-21 12:41:50|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|4023.57|0
1640090520000|2021-12-21 12:42:00|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|0
1640090530000|2021-12-21 12:42:10|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|4023.22|0
1640090540000|2021-12-21 12:42:20|4023.04|4023.04|4023.28|4023.28|4023.28|4023.28|4023.04|4023.04|0
1640090550000|2021-12-21 12:42:30|4023.16|4023.16|4022.98|4022.98|4023.51|4023.51|4022.98|4022.98|0
1640090560000|2021-12-21 12:42:40|4022.63|4022.63|4022.28|4022.28|4022.63|4022.63|4022.28|4022.28|0
1640090570000|2021-12-21 12:42:50|4022.1|4022.1|4022.28|4022.28|4022.28|4022.28|4021.93|4021.93|0
1640090580000|2021-12-21 12:43:00|4022.4|4022.4|4021.69|4021.69|4022.4|4022.4|4021.69|4021.69|0
1640090590000|2021-12-21 12:43:10|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|4021.51|0
1640090610000|2021-12-21 12:43:30|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|4021.34|0
1640090620000|2021-12-21 12:43:40|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|0
1640090630000|2021-12-21 12:43:50|4020.63|4020.63|4020.45|4020.45|4020.63|4020.63|4020.45|4020.45|0
1640090640000|2021-12-21 12:44:00|4020.81|4020.81|4020.81|4020.81|4020.81|4020.81|4020.81|4020.81|0
1640090650000|2021-12-21 12:44:10|4021.16|4021.16|4020.63|4020.63|4021.16|4021.16|4020.28|4020.28|0
1640090660000|2021-12-21 12:44:20|4020.45|4020.45|4020.28|4020.28|4020.45|4020.45|4020.28|4020.28|0
1640090670000|2021-12-21 12:44:30|4019.92|4019.92|4019.75|4019.75|4019.92|4019.92|4019.75|4019.75|0
1640090680000|2021-12-21 12:44:40|4019.4|4019.4|4019.04|4019.04|4019.4|4019.4|4019.04|4019.04|0
1640090690000|2021-12-21 12:44:50|4018.69|4018.69|4020.28|4020.28|4020.45|4020.45|4018.69|4018.69|0
1640090700000|2021-12-21 12:45:00|4019.75|4019.75|4019.75|4019.75|4019.75|4019.75|4019.75|4019.75|0
1640090710000|2021-12-21 12:45:10|4019.57|4019.57|4019.57|4019.57|4019.57|4019.57|4019.57|4019.57|0
1640090720000|2021-12-21 12:45:20|4019.4|4019.4|4019.4|4019.4|4019.92|4019.92|4019.4|4019.4|0
1640090730000|2021-12-21 12:45:30|4019.22|4019.22|4019.04|4019.04|4019.22|4019.22|4019.04|4019.04|0
1640090740000|2021-12-21 12:45:40|4019.75|4019.75|4019.75|4019.75|4020.1|4020.1|4019.75|4019.75|0
1640090750000|2021-12-21 12:45:50|4019.4|4019.4|4019.75|4019.75|4019.75|4019.75|4019.22|4019.22|0
1640090760000|2021-12-21 12:46:00|4020.28|4020.28|4020.45|4020.45|4020.45|4020.45|4020.28|4020.28|0
1640090770000|2021-12-21 12:46:10|4020.81|4020.81|4021.87|4021.87|4021.87|4021.87|4020.81|4020.81|0
1640090790000|2021-12-21 12:46:30|4022.57|4022.57|4022.57|4022.57|4022.57|4022.57|4022.57|4022.57|0
1640090830000|2021-12-21 12:47:10|4022.93|4022.93|4022.57|4022.57|4022.93|4022.93|4022.57|4022.57|0
1640090840000|2021-12-21 12:47:20|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|0
1640090880000|2021-12-21 12:48:00|4023.28|4023.28|4023.28|4023.28|4023.28|4023.28|4023.28|4023.28|0
1640090940000|2021-12-21 12:49:00|4023.63|4023.63|4024.3|4024.3|4024.3|4024.3|4023.63|4023.63|0
1640090950000|2021-12-21 12:49:10|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|4023.95|0
1640090970000|2021-12-21 12:49:30|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|0
1640091000000|2021-12-21 12:50:00|4024.83|4024.83|4024.83|4024.83|4024.83|4024.83|4024.83|4024.83|0
1640091010000|2021-12-21 12:50:10|4023.24|4023.24|4023.42|4023.42|4023.6|4023.6|4023.24|4023.24|0
1640091020000|2021-12-21 12:50:20|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|0
1640091110000|2021-12-21 12:51:50|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|0
1640091140000|2021-12-21 12:52:20|4025.19|4025.19|4025.19|4025.19|4025.19|4025.19|4025.19|4025.19|0
1640091150000|2021-12-21 12:52:30|4024.3|4024.3|4023.95|4023.95|4024.3|4024.3|4023.95|4023.95|0
1640091180000|2021-12-21 12:53:00|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|4024.3|0
1640091200000|2021-12-21 12:53:20|4023.97|4023.97|4023.81|4023.81|4023.97|4023.97|4023.81|4023.81|0
1640091270000|2021-12-21 12:54:30|4024.16|4024.16|4023.46|4023.46|4024.16|4024.16|4023.46|4023.46|0
1640091280000|2021-12-21 12:54:40|4023.28|4023.28|4023.02|4023.02|4023.37|4023.37|4023.02|4023.02|0
1640091290000|2021-12-21 12:54:50|4022.49|4022.49|4022.31|4022.31|4022.49|4022.49|4022.31|4022.31|0
1640091300000|2021-12-21 12:55:00|4022.66|4022.66|4022.43|4022.43|4022.66|4022.66|4022.43|4022.43|0
1640091310000|2021-12-21 12:55:10|4021.9|4021.9|4021.72|4021.72|4022.07|4022.07|4021.72|4021.72|0
1640091320000|2021-12-21 12:55:20|4022.43|4022.43|4021.54|4021.54|4022.43|4022.43|4021.54|4021.54|0
1640091330000|2021-12-21 12:55:30|4022.07|4022.07|4021.54|4021.54|4022.07|4022.07|4021.54|4021.54|0
1640091340000|2021-12-21 12:55:40|4021.72|4021.72|4021.37|4021.37|4021.72|4021.72|4021.37|4021.37|0
1640091350000|2021-12-21 12:55:50|4021.54|4021.54|4021.54|4021.54|4021.54|4021.54|4021.19|4021.19|0
1640091360000|2021-12-21 12:56:00|4021.19|4021.19|4022.07|4022.07|4022.43|4022.43|4021.19|4021.19|0
1640091370000|2021-12-21 12:56:10|4022.78|4022.78|4022.25|4022.25|4022.78|4022.78|4022.25|4022.25|0
1640091380000|2021-12-21 12:56:20|4022.07|4022.07|4021.72|4021.72|4022.07|4022.07|4021.72|4021.72|0
1640091390000|2021-12-21 12:56:30|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|4022.43|0
1640091400000|2021-12-21 12:56:40|4023.66|4023.66|4024.19|4024.19|4024.19|4024.19|4023.66|4023.66|0
1640091430000|2021-12-21 12:57:10|4024.54|4024.54|4024.54|4024.54|4024.54|4024.54|4024.54|4024.54|0
1640091440000|2021-12-21 12:57:20|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|4025.07|0
1640091460000|2021-12-21 12:57:40|4024.37|4024.37|4023.66|4023.66|4024.9|4024.9|4023.66|4023.66|0
1640091490000|2021-12-21 12:58:10|4024.19|4024.19|4024.19|4024.19|4024.19|4024.19|4024.19|4024.19|0
1640091500000|2021-12-21 12:58:20|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|4024.37|0
1640091510000|2021-12-21 12:58:30|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|4023.84|0
1640091540000|2021-12-21 12:59:00|4024.19|4024.19|4024.54|4024.54|4024.54|4024.54|4024.19|4024.19|0
1640091590000|2021-12-21 12:59:50|4023.84|4023.84|4023.13|4023.13|4023.84|4023.84|4023.13|4023.13|0
1640091620000|2021-12-21 13:00:20|4022.6|4022.6|4023.13|4023.13|4023.13|4023.13|4022.6|4022.6|0
1640091630000|2021-12-21 13:00:30|4022.78|4022.78|4022.43|4022.43|4022.78|4022.78|4022.25|4022.25|0
1640091640000|2021-12-21 13:00:40|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|4021.76|0
1640091650000|2021-12-21 13:00:50|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|0
1640091690000|2021-12-21 13:01:30|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|4020.98|0
1640091700000|2021-12-21 13:01:40|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|4021.33|0
1640091710000|2021-12-21 13:01:50|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|4021.65|0
1640091720000|2021-12-21 13:02:00|4021.47|4021.47|4020.94|4020.94|4021.47|4021.47|4020.77|4020.77|0
1640091730000|2021-12-21 13:02:10|4020.77|4020.77|4020.59|4020.59|4020.94|4020.94|4020.59|4020.59|0
1640091740000|2021-12-21 13:02:20|4020.41|4020.41|4019.23|4019.23|4020.41|4020.41|4019.23|4019.23|0
1640091770000|2021-12-21 13:02:50|4019.59|4019.59|4019.06|4019.06|4019.59|4019.59|4019.06|4019.06|0
1640091780000|2021-12-21 13:03:00|4018.88|4018.88|4019.94|4019.94|4019.94|4019.94|4018.88|4018.88|0
1640091790000|2021-12-21 13:03:10|4019.23|4019.23|4019.06|4019.06|4019.23|4019.23|4019.06|4019.06|0
1640091800000|2021-12-21 13:03:20|4019.18|4019.18|4018.65|4018.65|4019.18|4019.18|4018.65|4018.65|0
1640091810000|2021-12-21 13:03:30|4019.18|4019.18|4018.65|4018.65|4019.35|4019.35|4018.65|4018.65|0
1640091820000|2021-12-21 13:03:40|4019.35|4019.35|4019.53|4019.53|4019.53|4019.53|4018.82|4018.82|0
1640091830000|2021-12-21 13:03:50|4020.24|4020.24|4020.06|4020.06|4020.24|4020.24|4020.06|4020.06|0
1640091840000|2021-12-21 13:04:00|4019.88|4019.88|4019.47|4019.47|4020|4020|4019.47|4019.47|0
1640091850000|2021-12-21 13:04:10|4018.94|4018.94|4018.94|4018.94|4019.82|4019.82|4018.94|4018.94|0
1640091860000|2021-12-21 13:04:20|4019.47|4019.47|4020.18|4020.18|4020.18|4020.18|4019.47|4019.47|0
1640091870000|2021-12-21 13:04:30|4020.07|4020.07|4022.4|4022.4|4022.4|4022.4|4020.07|4020.07|0
1640091880000|2021-12-21 13:04:40|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|0
1640091900000|2021-12-21 13:05:00|4023.28|4023.28|4023.28|4023.28|4023.28|4023.28|4023.28|4023.28|0
1640091960000|2021-12-21 13:06:00|4022.75|4022.75|4022.93|4022.93|4022.93|4022.93|4022.58|4022.58|0
1640091970000|2021-12-21 13:06:10|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|4023.11|0
1640091980000|2021-12-21 13:06:20|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|0
1640091990000|2021-12-21 13:06:30|4022.4|4022.4|4022.4|4022.4|4022.4|4022.4|4022.4|4022.4|0
1640092020000|2021-12-21 13:07:00|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|0
1640092030000|2021-12-21 13:07:10|4022.93|4022.93|4022.93|4022.93|4022.93|4022.93|4022.75|4022.75|0
1640092040000|2021-12-21 13:07:20|4022.75|4022.75|4022.75|4022.75|4022.93|4022.93|4022.75|4022.75|0
1640092050000|2021-12-21 13:07:30|4023.11|4023.11|4022.51|4022.51|4023.11|4023.11|4022.51|4022.51|0
1640092060000|2021-12-21 13:07:40|4021.84|4021.84|4021.84|4021.84|4021.84|4021.84|4021.84|4021.84|0
1640092080000|2021-12-21 13:08:00|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|4021.13|0
1640092090000|2021-12-21 13:08:10|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|4021.48|0
1640092110000|2021-12-21 13:08:30|4020.78|4020.78|4020.25|4020.25|4020.78|4020.78|4020.25|4020.25|0
1640092130000|2021-12-21 13:08:50|4019.72|4019.72|4019.54|4019.54|4019.72|4019.72|4019.54|4019.54|0
1640092150000|2021-12-21 13:09:10|4019.89|4019.89|4019.01|4019.01|4019.89|4019.89|4019.01|4019.01|0
1640092170000|2021-12-21 13:09:30|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|4017.95|0
1640092200000|2021-12-21 13:10:00|4018.66|4018.66|4019.01|4019.01|4019.01|4019.01|4018.66|4018.66|0
1640092240000|2021-12-21 13:10:40|4018.8|4018.8|4018.8|4018.8|4018.8|4018.8|4018.8|4018.8|0
1640092270000|2021-12-21 13:11:10|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|4019.09|0
1640092280000|2021-12-21 13:11:20|4019.39|4019.39|4019.54|4019.54|4019.54|4019.54|4019.39|4019.39|0
1640092310000|2021-12-21 13:11:50|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|4019.89|0
1640092320000|2021-12-21 13:12:00|4020.24|4020.24|4019.54|4019.54|4020.24|4020.24|4019.54|4019.54|0
1640092330000|2021-12-21 13:12:10|4019.18|4019.18|4019.18|4019.18|4019.18|4019.18|4019.18|4019.18|0
1640092360000|2021-12-21 13:12:40|4018.95|4018.95|4018.95|4018.95|4018.95|4018.95|4018.95|4018.95|0
1640092370000|2021-12-21 13:12:50|4019.3|4019.3|4019.3|4019.3|4019.3|4019.3|4019.3|4019.3|0
1640092380000|2021-12-21 13:13:00|4018.95|4018.95|4019.3|4019.3|4019.3|4019.3|4018.95|4018.95|0
1640092390000|2021-12-21 13:13:10|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|0
1640092430000|2021-12-21 13:13:50|4018.77|4018.77|4018.95|4018.95|4018.95|4018.95|4018.77|4018.77|0
1640092440000|2021-12-21 13:14:00|4019.65|4019.65|4019.65|4019.65|4019.65|4019.65|4019.65|4019.65|0
1640092470000|2021-12-21 13:14:30|4019.83|4019.83|4019.83|4019.83|4019.83|4019.83|4019.83|4019.83|0
1640092490000|2021-12-21 13:14:50|4020.18|4020.18|4020.53|4020.53|4020.53|4020.53|4020.18|4020.18|0
1640092500000|2021-12-21 13:15:00|4020.36|4020.36|4020.53|4020.53|4020.53|4020.53|4020.36|4020.36|0
1640092510000|2021-12-21 13:15:10|4020.91|4020.91|4021.07|4021.07|4021.07|4021.07|4020.91|4020.91|0
1640092520000|2021-12-21 13:15:20|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|4021.31|0
1640092550000|2021-12-21 13:15:50|4022.19|4022.19|4022.19|4022.19|4022.19|4022.19|4022.19|4022.19|0
1640092570000|2021-12-21 13:16:10|4022.54|4022.54|4022.72|4022.72|4022.72|4022.72|4022.54|4022.54|0
1640092580000|2021-12-21 13:16:20|4023.6|4023.6|4023.78|4023.78|4023.78|4023.78|4023.6|4023.6|0
1640092590000|2021-12-21 13:16:30|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|4023.6|0
1640092600000|2021-12-21 13:16:40|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|4023.78|0
1640092640000|2021-12-21 13:17:20|4024.45|4024.45|4024.5|4024.5|4024.5|4024.5|4024.45|4024.45|0
1640092660000|2021-12-21 13:17:40|4025.38|4025.38|4024.86|4024.86|4025.38|4025.38|4024.86|4024.86|0
1640092670000|2021-12-21 13:17:50|4024.68|4024.68|4024.68|4024.68|4024.68|4024.68|4024.68|4024.68|0
1640092680000|2021-12-21 13:18:00|4024.53|4024.53|4024.58|4024.58|4024.58|4024.58|4024.53|4024.53|0
1640092740000|2021-12-21 13:19:00|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|0
1640092760000|2021-12-21 13:19:20|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|4023.7|0
1640092790000|2021-12-21 13:19:50|4024.41|4024.41|4024.41|4024.41|4024.41|4024.41|4024.41|4024.41|0
1640092800000|2021-12-21 13:20:00|4024.76|4024.76|4024.76|4024.76|4024.76|4024.76|4024.76|4024.76|0
1640092810000|2021-12-21 13:20:10|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|0
1640092890000|2021-12-21 13:21:30|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|4023.56|0
1640092920000|2021-12-21 13:22:00|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|4023.91|0
1640092930000|2021-12-21 13:22:10|4023.77|4023.77|4023.77|4023.77|4023.77|4023.77|4023.77|4023.77|0
1640092960000|2021-12-21 13:22:40|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|4023.1|0
1640092980000|2021-12-21 13:23:00|4023.45|4023.45|4023.45|4023.45|4023.45|4023.45|4023.45|4023.45|0
1640093010000|2021-12-21 13:23:30|4023.1|4023.1|4022.39|4022.39|4023.1|4023.1|4022.39|4022.39|0
1640093090000|2021-12-21 13:24:50|4023.06|4023.06|4023.06|4023.06|4023.06|4023.06|4023.06|4023.06|0
1640093100000|2021-12-21 13:25:00|4022.71|4022.71|4022.71|4022.71|4022.71|4022.71|4022.71|4022.71|0
1640093110000|2021-12-21 13:25:10|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|0
1640093180000|2021-12-21 13:26:20|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|0
1640093190000|2021-12-21 13:26:30|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|4022.87|0
1640093200000|2021-12-21 13:26:40|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|4023.05|0
1640093220000|2021-12-21 13:27:00|4022.87|4022.87|4022.52|4022.52|4022.87|4022.87|4022.52|4022.52|0
1640093230000|2021-12-21 13:27:10|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|4021.99|0
1640093250000|2021-12-21 13:27:30|4021.64|4021.64|4021.28|4021.28|4021.99|4021.99|4021.28|4021.28|0
1640093260000|2021-12-21 13:27:40|4021.64|4021.64|4021.64|4021.64|4021.64|4021.64|4021.64|4021.64|0
1640093270000|2021-12-21 13:27:50|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|4021.85|0
1640093320000|2021-12-21 13:28:40|4022.52|4022.52|4022.52|4022.52|4022.52|4022.52|4022.52|4022.52|0
1640093350000|2021-12-21 13:29:10|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|4022.34|0
1640093360000|2021-12-21 13:29:20|4022.17|4022.17|4021.99|4021.99|4022.34|4022.34|4021.99|4021.99|0
1640093390000|2021-12-21 13:29:50|4022.34|4022.34|4022.52|4022.52|4022.52|4022.52|4022.34|4022.34|0
1640093430000|2021-12-21 13:30:30|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|4023.4|0
1640093490000|2021-12-21 13:31:30|4022.69|4022.69|4022.69|4022.69|4022.69|4022.69|4022.69|4022.69|0
1640093530000|2021-12-21 13:32:10|4022.52|4022.52|4022.43|4022.43|4022.69|4022.69|4022.34|4022.34|0
1640093540000|2021-12-21 13:32:20|4021.72|4021.72|4020.94|4020.94|4021.72|4021.72|4020.94|4020.94|0
1640093550000|2021-12-21 13:32:30|4020.05|4020.05|4019.88|4019.88|4020.23|4020.23|4019.88|4019.88|0
1640093560000|2021-12-21 13:32:40|4019.7|4019.7|4019.7|4019.7|4019.7|4019.7|4019.7|4019.7|0
1640093570000|2021-12-21 13:32:50|4019.35|4019.35|4019.35|4019.35|4019.35|4019.35|4019.35|4019.35|0
1640093580000|2021-12-21 13:33:00|4019.88|4019.88|4019.35|4019.35|4019.88|4019.88|4019.35|4019.35|0
1640093590000|2021-12-21 13:33:10|4019.88|4019.88|4019.88|4019.88|4019.88|4019.88|4019.88|4019.88|0
1640093620000|2021-12-21 13:33:40|4019.7|4019.7|4019.7|4019.7|4019.7|4019.7|4019.7|4019.7|0
1640093630000|2021-12-21 13:33:50|4019.81|4019.81|4020.48|4020.48|4020.48|4020.48|4019.81|4019.81|0
1640093660000|2021-12-21 13:34:20|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|4021.14|0
1640093670000|2021-12-21 13:34:30|4021.67|4021.67|4021.32|4021.32|4021.67|4021.67|4021.32|4021.32|0
1640093760000|2021-12-21 13:36:00|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|0
1640093870000|2021-12-21 13:37:50|4022.2|4022.2|4022.2|4022.2|4022.2|4022.2|4022.2|4022.2|0
1640093890000|2021-12-21 13:38:10|4022.03|4022.03|4022.38|4022.38|4022.38|4022.38|4022.03|4022.03|0
1640093950000|2021-12-21 13:39:10|4022.53|4022.53|4021.29|4021.29|4022.53|4022.53|4020.59|4020.59|0
1640093960000|2021-12-21 13:39:20|4021.12|4021.12|4020.94|4020.94|4021.12|4021.12|4020.94|4020.94|0
1640094040000|2021-12-21 13:40:40|4021.09|4021.09|4021.09|4021.09|4021.09|4021.09|4021.09|4021.09|0
1640094100000|2021-12-21 13:41:40|4021.21|4021.21|4021.21|4021.21|4021.21|4021.21|4021.21|4021.21|0
1640094180000|2021-12-21 13:43:00|4021.5|4021.5|4021.5|4021.5|4021.5|4021.5|4021.5|4021.5|0
1640094200000|2021-12-21 13:43:20|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|4021.62|0
1640094210000|2021-12-21 13:43:30|4022.86|4022.86|4022.19|4022.19|4022.86|4022.86|4022.19|4022.19|0
1640094240000|2021-12-21 13:44:00|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|4022.07|0
1640094270000|2021-12-21 13:44:30|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|4022.25|0
1640094300000|2021-12-21 13:45:00|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|4023.48|0
1640094360000|2021-12-21 13:46:00|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|4023.3|0
1640094410000|2021-12-21 13:46:50|4022.25|4022.25|4021.83|4021.83|4022.25|4022.25|4021.83|4021.83|0
1640094450000|2021-12-21 13:47:30|4022.01|4022.01|4021.48|4021.48|4022.01|4022.01|4021.48|4021.48|0
1640094500000|2021-12-21 13:48:20|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|4022.15|0
1640094550000|2021-12-21 13:49:10|4022.2|4022.2|4022.55|4022.55|4022.55|4022.55|4022.2|4022.2|0
1640094600000|2021-12-21 13:50:00|4022.41|4022.41|4022.41|4022.41|4022.41|4022.41|4022.41|4022.41|0
1640094670000|2021-12-21 13:51:10|4022.94|4022.94|4022.94|4022.94|4022.94|4022.94|4022.94|4022.94|0
1640094700000|2021-12-21 13:51:40|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|4022.58|0
1640094740000|2021-12-21 13:52:20|4022.7|4022.7|4022.7|4022.7|4022.7|4022.7|4022.7|4022.7|0
1640094750000|2021-12-21 13:52:30|4023|4023|4023|4023|4023|4023|4023|4023|0
1640094790000|2021-12-21 13:53:10|4023.7|4023.7|4023.17|4023.17|4023.7|4023.7|4023.17|4023.17|0
1640094800000|2021-12-21 13:53:20|4023.7|4023.7|4023.35|4023.35|4024.06|4024.06|4023.35|4023.35|0
1640094810000|2021-12-21 13:53:30|4023.17|4023.17|4023.34|4023.34|4023.34|4023.34|4023.17|4023.17|0
1640094820000|2021-12-21 13:53:40|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|4023.16|0
1640094840000|2021-12-21 13:54:00|4022.83|4022.83|4022.83|4022.83|4022.83|4022.83|4022.83|4022.83|0
1640094850000|2021-12-21 13:54:10|4023|4023|4023|4023|4023|4023|4023|4023|0
1640094920000|2021-12-21 13:55:20|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|0
1640095020000|2021-12-21 13:57:00|4023.53|4023.53|4023.3|4023.3|4023.7|4023.7|4023.3|4023.3|0
1640095030000|2021-12-21 13:57:10|4022.94|4022.94|4022.82|4022.82|4022.94|4022.94|4022.82|4022.82|0
1640095080000|2021-12-21 13:58:00|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|0
1640095090000|2021-12-21 13:58:10|4021.8|4021.8|4022.47|4022.47|4022.47|4022.47|4021.8|4021.8|0
1640095100000|2021-12-21 13:58:20|4022.37|4022.37|4022.37|4022.37|4022.37|4022.37|4022.37|4022.37|0
1640095140000|2021-12-21 13:59:00|4022.89|4022.89|4022.89|4022.89|4022.89|4022.89|4022.89|4022.89|0
1640095160000|2021-12-21 13:59:20|4022.72|4022.72|4022.37|4022.37|4022.72|4022.72|4022.37|4022.37|0
1640095170000|2021-12-21 13:59:30|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|0
1640095180000|2021-12-21 13:59:40|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|4022.82|0
1640095210000|2021-12-21 14:00:10|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|4022.47|0
1640095230000|2021-12-21 14:00:30|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|0
1640095310000|2021-12-21 14:01:50|4022.15|4022.15|4023.18|4023.18|4023.18|4023.18|4022.15|4022.15|0
1640095330000|2021-12-21 14:02:10|4022.47|4022.47|4022.18|4022.18|4022.47|4022.47|4022.18|4022.18|0
1640095400000|2021-12-21 14:03:20|4022.03|4022.03|4020.48|4020.48|4022.03|4022.03|4020.48|4020.48|0
1640095410000|2021-12-21 14:03:30|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|4019.81|0
1640095420000|2021-12-21 14:03:40|4020.16|4020.16|4020.51|4020.51|4020.51|4020.51|4020.16|4020.16|0
1640095440000|2021-12-21 14:04:00|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|4020.22|0
1640095480000|2021-12-21 14:04:40|4019.69|4019.69|4019.51|4019.51|4019.69|4019.69|4019.51|4019.51|0
1640095500000|2021-12-21 14:05:00|4019.57|4019.57|4019.57|4019.57|4019.57|4019.57|4019.57|4019.57|0
1640095530000|2021-12-21 14:05:30|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|4020.09|0
1640095580000|2021-12-21 14:06:20|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|4019.98|0
1640095610000|2021-12-21 14:06:50|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|4019.86|0
1640095620000|2021-12-21 14:07:00|4020.02|4020.02|4020.74|4020.74|4020.74|4020.74|4020.02|4020.02|0
1640095630000|2021-12-21 14:07:10|4020.58|4020.58|4020.52|4020.52|4020.58|4020.58|4020.52|4020.52|0
1640095690000|2021-12-21 14:08:10|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|4019.85|0
1640095700000|2021-12-21 14:08:20|4020.74|4020.74|4020.56|4020.56|4021.09|4021.09|4020.38|4020.38|0
1640095710000|2021-12-21 14:08:30|4020.74|4020.74|4021.09|4021.09|4021.09|4021.09|4020.74|4020.74|0
1640095720000|2021-12-21 14:08:40|4020.21|4020.21|4020.21|4020.21|4020.21|4020.21|4020.21|4020.21|0
1640095760000|2021-12-21 14:09:20|4019.68|4019.68|4019.32|4019.32|4019.68|4019.68|4019.32|4019.32|0
1640095800000|2021-12-21 14:10:00|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|4019.06|0
1640095810000|2021-12-21 14:10:10|4018.53|4018.53|4019.06|4019.06|4019.06|4019.06|4018.53|4018.53|0
1640095840000|2021-12-21 14:10:40|4019.18|4019.18|4019.18|4019.18|4019.18|4019.18|4019.18|4019.18|0
1640095910000|2021-12-21 14:11:50|4019.07|4019.07|4019.07|4019.07|4019.07|4019.07|4019.07|4019.07|0
1640095940000|2021-12-21 14:12:20|4018.4|4018.4|4017.52|4017.52|4018.4|4018.4|4017.52|4017.52|0
1640096000000|2021-12-21 14:13:20|4017.46|4017.46|4017.64|4017.64|4017.64|4017.64|4017.46|4017.46|0
1640096040000|2021-12-21 14:14:00|4017.29|4017.29|4017.29|4017.29|4017.29|4017.29|4017.29|4017.29|0
1640096050000|2021-12-21 14:14:10|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|4016.62|0
1640096070000|2021-12-21 14:14:30|4016.97|4016.97|4016.97|4016.97|4016.97|4016.97|4016.97|4016.97|0
1640096120000|2021-12-21 14:15:20|4017.5|4017.5|4017.5|4017.5|4017.5|4017.5|4017.5|4017.5|0
1640096160000|2021-12-21 14:16:00|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|4017.8|0
1640096180000|2021-12-21 14:16:20|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|4017.91|0
1640096200000|2021-12-21 14:16:40|4018.97|4018.97|4019.14|4019.14|4019.14|4019.14|4018.97|4018.97|0
1640096210000|2021-12-21 14:16:50|4019.49|4019.49|4019.49|4019.49|4019.49|4019.49|4019.49|4019.49|0
1640096300000|2021-12-21 14:18:20|4019.19|4019.19|4019.19|4019.19|4019.19|4019.19|4019.19|4019.19|0
1640096400000|2021-12-21 14:20:00|4018.84|4018.84|4018.84|4018.84|4018.84|4018.84|4018.84|4018.84|0
1640096420000|2021-12-21 14:20:20|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|4018.49|0
1640096450000|2021-12-21 14:20:50|4017.96|4017.96|4017.96|4017.96|4017.96|4017.96|4017.96|4017.96|0
1640096460000|2021-12-21 14:21:00|4017.81|4017.81|4018.52|4018.52|4018.52|4018.52|4017.81|4017.81|0
1640096480000|2021-12-21 14:21:20|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|4018.87|0
1640096530000|2021-12-21 14:22:10|4018.34|4018.34|4018.34|4018.34|4018.34|4018.34|4018.34|4018.34|0
1640096550000|2021-12-21 14:22:30|4017.67|4017.67|4017|4017|4017.67|4017.67|4017|4017|0
1640096570000|2021-12-21 14:22:50|4016.82|4016.82|4016.65|4016.65|4016.82|4016.82|4016.65|4016.65|0
1640096660000|2021-12-21 14:24:20|4015.94|4015.94|4015.94|4015.94|4015.94|4015.94|4015.94|4015.94|0
1640096670000|2021-12-21 14:24:30|4015.99|4015.99|4015.99|4015.99|4015.99|4015.99|4015.99|4015.99|0
1640096720000|2021-12-21 14:25:20|4016.17|4016.17|4016.17|4016.17|4016.17|4016.17|4016.17|4016.17|0
1640096740000|2021-12-21 14:25:40|4015.5|4015.5|4015.99|4015.99|4016.17|4016.17|4015.5|4015.5|0
1640096770000|2021-12-21 14:26:10|4015.32|4015.32|4015.32|4015.32|4015.32|4015.32|4015.32|4015.32|0
1640096880000|2021-12-21 14:28:00|4015.68|4015.68|4015.68|4015.68|4015.68|4015.68|4015.68|4015.68|0
1640096900000|2021-12-21 14:28:20|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|4015.15|0
1640096910000|2021-12-21 14:28:30|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|4014.79|0
1640096920000|2021-12-21 14:28:40|4015.15|4015.15|4014.48|4014.48|4015.15|4015.15|4014.48|4014.48|0
1640096930000|2021-12-21 14:28:50|4014.65|4014.65|4013.98|4013.98|4014.65|4014.65|4013.98|4013.98|0
1640096970000|2021-12-21 14:29:30|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|4014.51|0
1640096990000|2021-12-21 14:29:50|4013.63|4013.63|4013.63|4013.63|4013.63|4013.63|4013.63|4013.63|0
1640097000000|2021-12-21 14:30:00|4013.75|4013.75|4015.44|4015.44|4015.44|4015.44|4013.75|4013.75|0
1640097010000|2021-12-21 14:30:10|4015.62|4015.62|4014.91|4014.91|4015.62|4015.62|4014.91|4014.91|0
1640097020000|2021-12-21 14:30:20|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|4015.27|0
1640097030000|2021-12-21 14:30:30|4015.09|4015.09|4015.25|4015.25|4015.25|4015.25|4015.09|4015.09|0
1640097040000|2021-12-21 14:30:40|4015.61|4015.61|4015.59|4015.59|4015.61|4015.61|4015.43|4015.43|0
1640097050000|2021-12-21 14:30:50|4014.93|4014.93|4015.56|4015.56|4015.56|4015.56|4014.26|4014.26|0
1640097060000|2021-12-21 14:31:00|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|4016.09|0
1640097070000|2021-12-21 14:31:10|4016.76|4016.76|4016.76|4016.76|4016.76|4016.76|4016.76|4016.76|0
1640097080000|2021-12-21 14:31:20|4016.91|4016.91|4016.76|4016.76|4016.91|4016.91|4016.76|4016.76|0
1640097090000|2021-12-21 14:31:30|4016.6|4016.6|4015.89|4015.89|4016.6|4016.6|4015.89|4015.89|0
1640097110000|2021-12-21 14:31:50|4015.22|4015.22|4014.69|4014.69|4015.22|4015.22|4014.51|4014.51|0
1640097120000|2021-12-21 14:32:00|4014.87|4014.87|4015.04|4015.04|4015.04|4015.04|4014.87|4014.87|0
1640097130000|2021-12-21 14:32:10|4015.22|4015.22|4015.22|4015.22|4015.22|4015.22|4015.22|4015.22|0
1640097140000|2021-12-21 14:32:20|4015.04|4015.04|4015.04|4015.04|4015.04|4015.04|4015.04|4015.04|0
1640097150000|2021-12-21 14:32:30|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|4015.71|0
1640097160000|2021-12-21 14:32:40|4015.89|4015.89|4016.24|4016.24|4016.24|4016.24|4015.89|4015.89|0
1640097190000|2021-12-21 14:33:10|4016.39|4016.39|4017.1|4017.1|4017.1|4017.1|4016.39|4016.39|0
1640097210000|2021-12-21 14:33:30|4017.77|4017.77|4017.77|4017.77|4017.77|4017.77|4017.77|4017.77|0
1640097260000|2021-12-21 14:34:20|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|4018.3|0
1640097270000|2021-12-21 14:34:30|4018.63|4018.63|4019.31|4019.31|4019.31|4019.31|4018.63|4018.63|0
1640097280000|2021-12-21 14:34:40|4019.84|4019.84|4019.48|4019.48|4019.84|4019.84|4019.48|4019.48|0
1640097320000|2021-12-21 14:35:20|4020.15|4020.15|4020.45|4020.45|4020.45|4020.45|4020.15|4020.15|0
1640097340000|2021-12-21 14:35:40|4020.63|4020.63|4020.63|4020.63|4020.63|4020.63|4020.63|4020.63|0
1640097350000|2021-12-21 14:35:50|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|4020.86|0
1640097360000|2021-12-21 14:36:00|4021.03|4021.03|4022.09|4022.09|4022.76|4022.76|4021.03|4021.03|0
1640097370000|2021-12-21 14:36:10|4022.24|4022.24|4022.07|4022.07|4022.24|4022.24|4022.07|4022.07|0
1640097380000|2021-12-21 14:36:20|4022.19|4022.19|4022.19|4022.19|4022.19|4022.19|4022.19|4022.19|0
1640097390000|2021-12-21 14:36:30|4022.36|4022.36|4022.72|4022.72|4022.72|4022.72|4022.36|4022.36|0
1640097410000|2021-12-21 14:36:50|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|4023.39|0
1640097420000|2021-12-21 14:37:00|4023.06|4023.06|4022.19|4022.19|4023.06|4023.06|4022.19|4022.19|0
1640097430000|2021-12-21 14:37:10|4021.83|4021.83|4022.53|4022.53|4022.53|4022.53|4021.83|4021.83|0
1640097440000|2021-12-21 14:37:20|4023.06|4023.06|4023.59|4023.59|4023.59|4023.59|4023.06|4023.06|0
1640097460000|2021-12-21 14:37:40|4023.23|4023.23|4023.59|4023.59|4023.59|4023.59|4023.23|4023.23|0
1640097470000|2021-12-21 14:37:50|4022.92|4022.92|4022.25|4022.25|4022.92|4022.92|4022.25|4022.25|0
1640097480000|2021-12-21 14:38:00|4021.54|4021.54|4022.21|4022.21|4022.21|4022.21|4021.54|4021.54|0
1640097520000|2021-12-21 14:38:40|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|4022.03|0
1640097540000|2021-12-21 14:39:00|4022.39|4022.39|4021.86|4021.86|4022.92|4022.92|4021.86|4021.86|0
1640097560000|2021-12-21 14:39:20|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|4022.53|0
1640097580000|2021-12-21 14:39:40|4022.35|4022.35|4022.53|4022.53|4022.53|4022.53|4022.35|4022.35|0
1640097590000|2021-12-21 14:39:50|4022.17|4022.17|4022.53|4022.53|4022.53|4022.53|4022.17|4022.17|0
1640097600000|2021-12-21 14:40:00|4022.35|4022.35|4021.12|4021.12|4022.35|4022.35|4021.12|4021.12|0
1640097610000|2021-12-21 14:40:10|4020.45|4020.45|4020.45|4020.45|4020.45|4020.45|4020.45|4020.45|0
1640097620000|2021-12-21 14:40:20|4020.8|4020.8|4019.56|4019.56|4020.8|4020.8|4019.56|4019.56|0
1640097640000|2021-12-21 14:40:40|4020.27|4020.27|4020.27|4020.27|4020.27|4020.27|4020.27|4020.27|0
1640097650000|2021-12-21 14:40:50|4020.51|4020.51|4021.18|4021.18|4021.18|4021.18|4020.51|4020.51|0
1640097660000|2021-12-21 14:41:00|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|4021.71|0
1640097670000|2021-12-21 14:41:10|4021.88|4021.88|4021.71|4021.71|4021.88|4021.88|4021.71|4021.71|0
1640097680000|2021-12-21 14:41:20|4021|4021|4021|4021|4021|4021|4021|4021|0
1640097710000|2021-12-21 14:41:50|4020.82|4020.82|4020.82|4020.82|4020.82|4020.82|4020.82|4020.82|0
1640097720000|2021-12-21 14:42:00|4020.47|4020.47|4020.29|4020.29|4020.47|4020.47|4020.29|4020.29|0
1640097740000|2021-12-21 14:42:20|4020.13|4020.13|4019.95|4019.95|4020.13|4020.13|4019.95|4019.95|0
1640097750000|2021-12-21 14:42:30|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|4020.3|0
1640097770000|2021-12-21 14:42:50|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|4020.07|0
1640097780000|2021-12-21 14:43:00|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|4019.71|0
1640097800000|2021-12-21 14:43:20|4019.54|4019.54|4019.01|4019.01|4019.54|4019.54|4019.01|4019.01|0
1640097810000|2021-12-21 14:43:30|4018.34|4018.34|4018.16|4018.16|4018.34|4018.34|4018.16|4018.16|0
1640097820000|2021-12-21 14:43:40|4017.49|4017.49|4017.47|4017.47|4017.65|4017.65|4017.12|4017.12|0
1640097830000|2021-12-21 14:43:50|4017.36|4017.36|4017.71|4017.71|4017.71|4017.71|4017.36|4017.36|0
1640097840000|2021-12-21 14:44:00|4017.89|4017.89|4017.39|4017.39|4017.92|4017.92|4017.39|4017.39|0
1640097870000|2021-12-21 14:44:30|4018.06|4018.06|4018.24|4018.24|4018.24|4018.24|4018.06|4018.06|0
1640097880000|2021-12-21 14:44:40|4018.77|4018.77|4018.77|4018.77|4018.77|4018.77|4018.77|4018.77|0
1640097900000|2021-12-21 14:45:00|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|4018.42|0
1640097940000|2021-12-21 14:45:40|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|4018.24|0
1640097950000|2021-12-21 14:45:50|4018.42|4018.42|4017.75|4017.75|4018.42|4018.42|4017.75|4017.75|0
1640097960000|2021-12-21 14:46:00|4017.63|4017.63|4017.27|4017.27|4017.63|4017.63|4017.27|4017.27|0
1640097980000|2021-12-21 14:46:20|4017.1|4017.1|4017.04|4017.04|4017.1|4017.1|4016.38|4016.38|0
1640097990000|2021-12-21 14:46:30|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|4017.22|0
1640098000000|2021-12-21 14:46:40|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|4017.38|0
1640098010000|2021-12-21 14:46:50|4018.05|4018.05|4018.72|4018.72|4018.72|4018.72|4018.05|4018.05|0
1640098020000|2021-12-21 14:47:00|4019.07|4019.07|4018.09|4018.09|4019.43|4019.43|4018.09|4018.09|0
1640098030000|2021-12-21 14:47:10|4018.76|4018.76|4019.29|4019.29|4019.29|4019.29|4018.76|4018.76|0
1640098040000|2021-12-21 14:47:20|4019.96|4019.96|4019.78|4019.78|4020.31|4020.31|4018.62|4018.62|0
1640098070000|2021-12-21 14:47:50|4020.13|4020.13|4019.96|4019.96|4020.13|4020.13|4019.96|4019.96|0
1640098080000|2021-12-21 14:48:00|4020.63|4020.63|4020.12|4020.12|4020.63|4020.63|4019.96|4019.96|0
1640098110000|2021-12-21 14:48:30|4020.33|4020.33|4020.69|4020.69|4020.69|4020.69|4020.33|4020.33|0
1640098120000|2021-12-21 14:48:40|4021.36|4021.36|4021.53|4021.53|4021.53|4021.53|4021.36|4021.36|0
1640098130000|2021-12-21 14:48:50|4021.8|4021.8|4022.47|4022.47|4022.47|4022.47|4021.8|4021.8|0
1640098140000|2021-12-21 14:49:00|4022.64|4022.64|4022.64|4022.64|4022.64|4022.64|4022.64|4022.64|0
1640098150000|2021-12-21 14:49:10|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|4022.29|0
1640098190000|2021-12-21 14:49:50|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|4021.58|0
1640098200000|2021-12-21 14:50:00|4021.47|4021.47|4021.82|4021.82|4021.82|4021.82|4021.47|4021.47|0
1640098210000|2021-12-21 14:50:10|4022.49|4022.49|4023.14|4023.14|4023.14|4023.14|4022.49|4022.49|0
1640098220000|2021-12-21 14:50:20|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|4023.31|0
1640098260000|2021-12-21 14:51:00|4023.98|4023.98|4022.64|4022.64|4023.98|4023.98|4022.64|4022.64|0
1640098270000|2021-12-21 14:51:10|4023.31|4023.31|4025.08|4025.08|4025.08|4025.08|4023.31|4023.31|0
1640098280000|2021-12-21 14:51:20|4024.41|4024.41|4023.7|4023.7|4024.41|4024.41|4023.7|4023.7|0
1640098290000|2021-12-21 14:51:30|4023.35|4023.35|4023.35|4023.35|4023.35|4023.35|4023.35|4023.35|0
1640098310000|2021-12-21 14:51:50|4023.53|4023.53|4023.7|4023.7|4023.7|4023.7|4023.53|4023.53|0
1640098320000|2021-12-21 14:52:00|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|4023.53|0
1640098330000|2021-12-21 14:52:10|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|4023.88|0
1640098340000|2021-12-21 14:52:20|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|4024.06|0
1640098350000|2021-12-21 14:52:30|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|4024.23|0
1640098410000|2021-12-21 14:53:30|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|4024.9|0
1640098420000|2021-12-21 14:53:40|4024.73|4024.73|4024.55|4024.55|4024.73|4024.73|4024.55|4024.55|0
1640098430000|2021-12-21 14:53:50|4024.37|4024.37|4024.21|4024.21|4024.37|4024.37|4024.21|4024.21|0
1640098450000|2021-12-21 14:54:10|4022.98|4022.98|4022.98|4022.98|4023.33|4023.33|4022.98|4022.98|0
1640098460000|2021-12-21 14:54:20|4022.45|4022.45|4022.45|4022.45|4022.45|4022.45|4022.45|4022.45|0
1640098470000|2021-12-21 14:54:30|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|4022.1|0
1640098480000|2021-12-21 14:54:40|4021.92|4021.92|4021.92|4021.92|4021.92|4021.92|4021.92|4021.92|0
1640098500000|2021-12-21 14:55:00|4021.25|4021.25|4021.25|4021.25|4021.25|4021.25|4021.25|4021.25|0
1640098510000|2021-12-21 14:55:10|4021.37|4021.37|4021.68|4021.68|4021.68|4021.68|4021.01|4021.01|0
1640098520000|2021-12-21 14:55:20|4021.86|4021.86|4021.68|4021.68|4021.86|4021.86|4021.68|4021.68|0
1640098530000|2021-12-21 14:55:30|4021.51|4021.51|4021.15|4021.15|4021.51|4021.51|4021.15|4021.15|0
1640098570000|2021-12-21 14:56:10|4021.68|4021.68|4021.15|4021.15|4021.68|4021.68|4021.15|4021.15|0
1640098580000|2021-12-21 14:56:20|4021.26|4021.26|4021.97|4021.97|4021.97|4021.97|4021.26|4021.26|0
1640098590000|2021-12-21 14:56:30|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|4022.32|0
1640098600000|2021-12-21 14:56:40|4022.5|4022.5|4022.5|4022.5|4022.5|4022.5|4022.5|4022.5|0
1640098610000|2021-12-21 14:56:50|4021.97|4021.97|4021.97|4021.97|4021.97|4021.97|4021.97|4021.97|0
1640098620000|2021-12-21 14:57:00|4022.32|4022.32|4022.14|4022.14|4022.32|4022.32|4022.14|4022.14|0
1640098640000|2021-12-21 14:57:20|4022.5|4022.5|4023.17|4023.17|4023.17|4023.17|4022.5|4022.5|0
1640098650000|2021-12-21 14:57:30|4023.52|4023.52|4024.24|4024.24|4024.24|4024.24|4023.52|4023.52|0
1640098670000|2021-12-21 14:57:50|4024.42|4024.42|4024.24|4024.24|4024.42|4024.42|4024.24|4024.24|0
1640098690000|2021-12-21 14:58:10|4024.07|4024.07|4023.71|4023.71|4024.07|4024.07|4023.71|4023.71|0
1640098710000|2021-12-21 14:58:30|4024.07|4024.07|4024.07|4024.07|4024.07|4024.07|4024.07|4024.07|0
1640098740000|2021-12-21 14:59:00|4024.24|4024.24|4024.42|4024.42|4024.42|4024.42|4024.24|4024.24|0
1640098750000|2021-12-21 14:59:10|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|4024.6|0
1640098790000|2021-12-21 14:59:50|4024.42|4024.42|4024.42|4024.42|4024.42|4024.42|4024.42|4024.42|0
1640098800000|2021-12-21 15:00:00|4024.6|4024.6|4024.77|4024.77|4024.77|4024.77|4024.6|4024.6|0
1640098820000|2021-12-21 15:00:20|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|4024.95|0
1640098840000|2021-12-21 15:00:40|4026.18|4026.18|4025.3|4025.3|4026.18|4026.18|4025.3|4025.3|0
1640098860000|2021-12-21 15:01:00|4025.48|4025.48|4025.3|4025.3|4025.48|4025.48|4025.3|4025.3|0
1640098870000|2021-12-21 15:01:10|4026.15|4026.15|4026.25|4026.25|4026.25|4026.25|4026.15|4026.15|0
1640098900000|2021-12-21 15:01:40|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|4026.37|0
1640098910000|2021-12-21 15:01:50|4026.73|4026.73|4026.73|4026.73|4026.73|4026.73|4026.73|4026.73|0
1640098920000|2021-12-21 15:02:00|4026.84|4026.84|4026.84|4026.84|4026.84|4026.84|4026.84|4026.84|0
1640098930000|2021-12-21 15:02:10|4026.79|4026.79|4026.61|4026.61|4026.79|4026.79|4026.61|4026.61|0
1640098950000|2021-12-21 15:02:30|4026.85|4026.85|4026.67|4026.67|4026.85|4026.85|4026.5|4026.5|0
1640098960000|2021-12-21 15:02:40|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|4027.34|0
1640098980000|2021-12-21 15:03:00|4027.7|4027.7|4028.23|4028.23|4028.23|4028.23|4027.7|4027.7|0
1640098990000|2021-12-21 15:03:10|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|4027.56|0
1640099010000|2021-12-21 15:03:30|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|4028.23|0
1640099020000|2021-12-21 15:03:40|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|4027.7|0
1640099030000|2021-12-21 15:03:50|4027.03|4027.03|4025.83|4025.83|4027.03|4027.03|4025.83|4025.83|0
1640099040000|2021-12-21 15:04:00|4025.16|4025.16|4026|4026|4026|4026|4025.16|4025.16|0
1640099050000|2021-12-21 15:04:10|4026.36|4026.36|4026.53|4026.53|4026.53|4026.53|4026.36|4026.36|0
1640099060000|2021-12-21 15:04:20|4026.24|4026.24|4027.2|4027.2|4027.2|4027.2|4026.24|4026.24|0
1640099070000|2021-12-21 15:04:30|4027.56|4027.56|4029.59|4029.59|4029.59|4029.59|4027.56|4027.56|0
1640099090000|2021-12-21 15:04:50|4029.94|4029.94|4029.68|4029.68|4029.94|4029.94|4029.68|4029.68|0
1640099110000|2021-12-21 15:05:10|4031.02|4031.02|4029.6|4029.6|4031.02|4031.02|4029.6|4029.6|0
1640099130000|2021-12-21 15:05:30|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|4030.27|0
1640099140000|2021-12-21 15:05:40|4030.98|4030.98|4030.98|4030.98|4030.98|4030.98|4030.98|4030.98|0
1640099150000|2021-12-21 15:05:50|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|4031.1|0
1640099160000|2021-12-21 15:06:00|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|4030.57|0
1640099190000|2021-12-21 15:06:30|4030.74|4030.74|4031.01|4031.01|4031.01|4031.01|4030.74|4030.74|0
1640099210000|2021-12-21 15:06:50|4031.54|4031.54|4030.83|4030.83|4031.54|4031.54|4030.83|4030.83|0
1640099220000|2021-12-21 15:07:00|4031.19|4031.19|4031.36|4031.36|4031.36|4031.36|4031.19|4031.19|0
1640099240000|2021-12-21 15:07:20|4030.83|4030.83|4030.66|4030.66|4031.01|4031.01|4030.66|4030.66|0
1640099260000|2021-12-21 15:07:40|4030.48|4030.48|4030.66|4030.66|4030.66|4030.66|4030.48|4030.48|0
1640099270000|2021-12-21 15:07:50|4030.3|4030.3|4030.3|4030.3|4030.3|4030.3|4030.3|4030.3|0
1640099280000|2021-12-21 15:08:00|4029.95|4029.95|4030.3|4030.3|4030.3|4030.3|4029.95|4029.95|0
1640099290000|2021-12-21 15:08:10|4029.95|4029.95|4030.19|4030.19|4030.19|4030.19|4029.95|4029.95|0
1640099300000|2021-12-21 15:08:20|4030.86|4030.86|4030.74|4030.74|4030.86|4030.86|4030.74|4030.74|0
1640099310000|2021-12-21 15:08:30|4031.09|4031.09|4029.72|4029.72|4031.09|4031.09|4029.72|4029.72|0
1640099320000|2021-12-21 15:08:40|4029.36|4029.36|4029.01|4029.01|4029.36|4029.36|4029.01|4029.01|0
1640099330000|2021-12-21 15:08:50|4028.89|4028.89|4028.6|4028.6|4028.89|4028.89|4028.6|4028.6|0
1640099340000|2021-12-21 15:09:00|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|4028.42|0
1640099350000|2021-12-21 15:09:10|4027.08|4027.08|4026.55|4026.55|4027.08|4027.08|4026.2|4026.2|0
1640099360000|2021-12-21 15:09:20|4027.26|4027.26|4027.61|4027.61|4027.61|4027.61|4027.26|4027.26|0
1640099370000|2021-12-21 15:09:30|4028.14|4028.14|4028.81|4028.81|4028.81|4028.81|4028.14|4028.14|0
1640099380000|2021-12-21 15:09:40|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|0
1640099390000|2021-12-21 15:09:50|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|4028.63|0
1640099400000|2021-12-21 15:10:00|4028.46|4028.46|4028.87|4028.87|4028.99|4028.99|4028.46|4028.46|0
1640099410000|2021-12-21 15:10:10|4028.16|4028.16|4029.22|4029.22|4029.22|4029.22|4028.16|4028.16|0
1640099420000|2021-12-21 15:10:20|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|0
1640099440000|2021-12-21 15:10:40|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|4027.98|0
1640099450000|2021-12-21 15:10:50|4028.1|4028.1|4027.57|4027.57|4028.46|4028.46|4027.57|4027.57|0
1640099460000|2021-12-21 15:11:00|4027.22|4027.22|4027.22|4027.22|4027.93|4027.93|4027.22|4027.22|0
1640099480000|2021-12-21 15:11:20|4027.1|4027.1|4027.63|4027.63|4027.63|4027.63|4027.1|4027.1|0
1640099490000|2021-12-21 15:11:30|4027.1|4027.1|4026.75|4026.75|4027.45|4027.45|4026.75|4026.75|0
1640099500000|2021-12-21 15:11:40|4026.57|4026.57|4026.34|4026.34|4026.57|4026.57|4026.34|4026.34|0
1640099510000|2021-12-21 15:11:50|4027.22|4027.22|4027.93|4027.93|4027.93|4027.93|4027.22|4027.22|0
1640099520000|2021-12-21 15:12:00|4028.99|4028.99|4030.19|4030.19|4030.19|4030.19|4028.99|4028.99|0
1640099530000|2021-12-21 15:12:10|4030.86|4030.86|4030.81|4030.81|4030.86|4030.86|4030.81|4030.81|0
1640099550000|2021-12-21 15:12:30|4030.93|4030.93|4031.81|4031.81|4031.81|4031.81|4030.93|4030.93|0
1640099590000|2021-12-21 15:13:10|4032.34|4032.34|4032.69|4032.69|4032.69|4032.69|4032.34|4032.34|0
1640099610000|2021-12-21 15:13:30|4032.16|4032.16|4032.51|4032.51|4032.51|4032.51|4032.16|4032.16|0
1640099620000|2021-12-21 15:13:40|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|4031.84|0
1640099650000|2021-12-21 15:14:10|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|4032.06|0
1640099660000|2021-12-21 15:14:20|4032.23|4032.23|4032.41|4032.41|4032.41|4032.41|4032.23|4032.23|0
1640099670000|2021-12-21 15:14:30|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|0
1640099680000|2021-12-21 15:14:40|4032.83|4032.83|4032.97|4032.97|4032.97|4032.97|4032.83|4032.83|0
1640099700000|2021-12-21 15:15:00|4033.33|4033.33|4033.33|4033.33|4033.33|4033.33|4033.33|4033.33|0
1640099710000|2021-12-21 15:15:10|4033.5|4033.5|4033.61|4033.61|4033.61|4033.61|4033.5|4033.5|0
1640099730000|2021-12-21 15:15:30|4034.28|4034.28|4034.28|4034.28|4034.28|4034.28|4034.28|4034.28|0
1640099740000|2021-12-21 15:15:40|4034.63|4034.63|4034.81|4034.81|4034.81|4034.81|4034.63|4034.63|0
1640099750000|2021-12-21 15:15:50|4034.57|4034.57|4034.04|4034.04|4034.57|4034.57|4034.04|4034.04|0
1640099760000|2021-12-21 15:16:00|4033.92|4033.92|4033.92|4033.92|4033.92|4033.92|4033.92|4033.92|0
1640099770000|2021-12-21 15:16:10|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|4033.98|0
1640099780000|2021-12-21 15:16:20|4033.8|4033.8|4033.8|4033.8|4033.8|4033.8|4033.8|4033.8|0
1640099790000|2021-12-21 15:16:30|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|0
1640099810000|2021-12-21 15:16:50|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|0
1640099820000|2021-12-21 15:17:00|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|4033.27|0
1640099850000|2021-12-21 15:17:30|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|4033.09|0
1640099860000|2021-12-21 15:17:40|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|4033.45|0
1640099870000|2021-12-21 15:17:50|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|4032.78|0
1640099890000|2021-12-21 15:18:10|4032.95|4032.95|4032.95|4032.95|4032.95|4032.95|4032.95|4032.95|0
1640099900000|2021-12-21 15:18:20|4033.11|4033.11|4033.82|4033.82|4033.82|4033.82|4033.11|4033.11|0
1640099910000|2021-12-21 15:18:30|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|4032.41|0
1640099950000|2021-12-21 15:19:10|4032.76|4032.76|4032.76|4032.76|4032.76|4032.76|4032.76|4032.76|0
1640099970000|2021-12-21 15:19:30|4032.58|4032.58|4032.94|4032.94|4033.11|4033.11|4032.58|4032.58|0
1640099980000|2021-12-21 15:19:40|4033.61|4033.61|4033.61|4033.61|4033.61|4033.61|4033.61|4033.61|0
1640099990000|2021-12-21 15:19:50|4033.5|4033.5|4033.5|4033.5|4033.5|4033.5|4033.5|4033.5|0
1640100020000|2021-12-21 15:20:20|4033.68|4033.68|4034.03|4034.03|4034.03|4034.03|4033.68|4033.68|0
1640100040000|2021-12-21 15:20:40|4033.32|4033.32|4033.32|4033.32|4033.32|4033.32|4033.32|4033.32|0
1640100060000|2021-12-21 15:21:00|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|4033.54|0
1640100100000|2021-12-21 15:21:40|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|4033.71|0
1640100110000|2021-12-21 15:21:50|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|4033.18|0
1640100120000|2021-12-21 15:22:00|4032.65|4032.65|4032.65|4032.65|4032.65|4032.65|4032.65|4032.65|0
1640100130000|2021-12-21 15:22:10|4033.01|4033.01|4033.01|4033.01|4033.01|4033.01|4033.01|4033.01|0
1640100140000|2021-12-21 15:22:20|4032.65|4032.65|4032.65|4032.65|4032.65|4032.65|4032.65|4032.65|0
1640100150000|2021-12-21 15:22:30|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|4032.53|0
1640100160000|2021-12-21 15:22:40|4032.01|4032.01|4032.01|4032.01|4032.01|4032.01|4032.01|4032.01|0
1640100170000|2021-12-21 15:22:50|4031.48|4031.48|4031.65|4031.65|4031.65|4031.65|4031.48|4031.48|0
1640100180000|2021-12-21 15:23:00|4032.99|4032.99|4033.17|4033.17|4033.17|4033.17|4032.99|4032.99|0
1640100210000|2021-12-21 15:23:30|4032.99|4032.99|4032.82|4032.82|4032.99|4032.99|4032.82|4032.82|0
1640100220000|2021-12-21 15:23:40|4032.66|4032.66|4031.46|4031.46|4032.66|4032.66|4031.46|4031.46|0
1640100230000|2021-12-21 15:23:50|4031.1|4031.1|4031.81|4031.81|4031.81|4031.81|4031.1|4031.1|0
1640100240000|2021-12-21 15:24:00|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|4031.99|0
1640100260000|2021-12-21 15:24:20|4030.76|4030.76|4030.09|4030.09|4030.76|4030.76|4030.09|4030.09|0
1640100280000|2021-12-21 15:24:40|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|4029.74|0
1640100290000|2021-12-21 15:24:50|4029.33|4029.33|4029.05|4029.05|4029.33|4029.33|4029.05|4029.05|0
1640100300000|2021-12-21 15:25:00|4028.38|4028.38|4028.38|4028.38|4028.38|4028.38|4028.38|4028.38|0
1640100310000|2021-12-21 15:25:10|4028.73|4028.73|4029.76|4029.76|4029.76|4029.76|4028.73|4028.73|0
1640100320000|2021-12-21 15:25:20|4029.65|4029.65|4028.83|4028.83|4029.65|4029.65|4028.83|4028.83|0
1640100340000|2021-12-21 15:25:40|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|4029.89|0
1640100360000|2021-12-21 15:26:00|4030.24|4030.24|4029.57|4029.57|4030.24|4030.24|4029.57|4029.57|0
1640100370000|2021-12-21 15:26:10|4028.86|4028.86|4028.51|4028.51|4028.86|4028.86|4028.51|4028.51|0
1640100410000|2021-12-21 15:26:50|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|4028.69|0
1640100420000|2021-12-21 15:27:00|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|4028.16|0
1640100430000|2021-12-21 15:27:10|4028.21|4028.21|4028.39|4028.39|4028.39|4028.39|4028.21|4028.21|0
1640100440000|2021-12-21 15:27:20|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|4028.56|0
1640100450000|2021-12-21 15:27:30|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|0
1640100470000|2021-12-21 15:27:50|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|4027.01|0
1640100490000|2021-12-21 15:28:10|4026.66|4026.66|4026.66|4026.66|4026.66|4026.66|4026.66|4026.66|0
1640100510000|2021-12-21 15:28:30|4025.95|4025.95|4026.83|4026.83|4026.83|4026.83|4025.95|4025.95|0
1640100530000|2021-12-21 15:28:50|4026.71|4026.71|4027.26|4027.26|4027.42|4027.42|4026.71|4026.71|0
1640100550000|2021-12-21 15:29:10|4027.38|4027.38|4027.55|4027.55|4027.55|4027.55|4027.38|4027.38|0
1640100560000|2021-12-21 15:29:20|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|4027.73|0
1640100570000|2021-12-21 15:29:30|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|4027.89|0
1640100580000|2021-12-21 15:29:40|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|4028.25|0
1640100590000|2021-12-21 15:29:50|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|4028.1|0
1640100610000|2021-12-21 15:30:10|4028.27|4028.27|4028.63|4028.63|4028.8|4028.8|4028.27|4028.27|0
1640100620000|2021-12-21 15:30:20|4028.98|4028.98|4029.09|4029.09|4029.09|4029.09|4028.98|4028.98|0
1640100660000|2021-12-21 15:31:00|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|4029.2|0
1640100670000|2021-12-21 15:31:10|4029.87|4029.87|4031.21|4031.21|4031.21|4031.21|4029.87|4029.87|0
1640100680000|2021-12-21 15:31:20|4031.74|4031.74|4032.66|4032.66|4032.66|4032.66|4031.74|4031.74|0
1640100690000|2021-12-21 15:31:30|4032.84|4032.84|4032.84|4032.84|4032.84|4032.84|4032.84|4032.84|0
1640100700000|2021-12-21 15:31:40|4032.66|4032.66|4032.49|4032.49|4032.66|4032.66|4032.49|4032.49|0
1640100730000|2021-12-21 15:32:10|4032.84|4032.84|4032.94|4032.94|4032.94|4032.94|4032.84|4032.84|0
1640100740000|2021-12-21 15:32:20|4033.65|4033.65|4033.65|4033.65|4033.65|4033.65|4033.65|4033.65|0
1640100780000|2021-12-21 15:33:00|4032.94|4032.94|4033.12|4033.12|4033.12|4033.12|4032.94|4032.94|0
1640100790000|2021-12-21 15:33:10|4032.42|4032.42|4033.09|4033.09|4033.09|4033.09|4032.42|4032.42|0
1640100800000|2021-12-21 15:33:20|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|4032.73|0
1640100810000|2021-12-21 15:33:30|4033.09|4033.09|4031.36|4031.36|4033.09|4033.09|4031.36|4031.36|0
1640100830000|2021-12-21 15:33:50|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|4032.24|0
1640100850000|2021-12-21 15:34:10|4031.71|4031.71|4031.83|4031.83|4031.83|4031.83|4031.71|4031.71|0
1640100870000|2021-12-21 15:34:30|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|4032.18|0
1640100880000|2021-12-21 15:34:40|4031.83|4031.83|4031.72|4031.72|4031.83|4031.83|4031.47|4031.47|0
1640100890000|2021-12-21 15:34:50|4031.54|4031.54|4030.7|4030.7|4031.54|4031.54|4030.7|4030.7|0
1640100900000|2021-12-21 15:35:00|4030.59|4030.59|4030.42|4030.42|4030.59|4030.59|4029.71|4029.71|0
1640100910000|2021-12-21 15:35:10|4031.09|4031.09|4031.09|4031.09|4031.09|4031.09|4031.09|4031.09|0
1640100960000|2021-12-21 15:36:00|4031.62|4031.62|4031.62|4031.62|4031.62|4031.62|4031.62|4031.62|0
1640100990000|2021-12-21 15:36:30|4031.79|4031.79|4032.32|4032.32|4032.32|4032.32|4031.79|4031.79|0
1640101010000|2021-12-21 15:36:50|4032.99|4032.99|4032.99|4032.99|4032.99|4032.99|4032.99|4032.99|0
1640101020000|2021-12-21 15:37:00|4032.81|4032.81|4032.81|4032.81|4032.81|4032.81|4032.81|4032.81|0
1640101030000|2021-12-21 15:37:10|4032.99|4032.99|4032.99|4032.99|4032.99|4032.99|4032.87|4032.87|0
1640101040000|2021-12-21 15:37:20|4033.11|4033.11|4033.29|4033.29|4033.29|4033.29|4033.11|4033.11|0
1640101050000|2021-12-21 15:37:30|4033.46|4033.46|4033.63|4033.63|4033.63|4033.63|4033.46|4033.46|0
1640101060000|2021-12-21 15:37:40|4033.45|4033.45|4033.27|4033.27|4033.45|4033.45|4033.27|4033.27|0
1640101070000|2021-12-21 15:37:50|4033.63|4033.63|4033.63|4033.63|4033.63|4033.63|4033.63|4033.63|0
1640101080000|2021-12-21 15:38:00|4033.27|4033.27|4032.92|4032.92|4033.27|4033.27|4032.92|4032.92|0
1640101110000|2021-12-21 15:38:30|4033.1|4033.1|4033.63|4033.63|4033.63|4033.63|4033.1|4033.1|0
1640101120000|2021-12-21 15:38:40|4033.8|4033.8|4034.47|4034.47|4034.47|4034.47|4033.8|4033.8|0
1640101130000|2021-12-21 15:38:50|4035.14|4035.14|4033.8|4033.8|4035.14|4035.14|4033.8|4033.8|0
1640101140000|2021-12-21 15:39:00|4034.47|4034.47|4034.3|4034.3|4034.47|4034.47|4034.3|4034.3|0
1640101150000|2021-12-21 15:39:10|4034.46|4034.46|4035.69|4035.69|4035.69|4035.69|4034.46|4034.46|0
1640101160000|2021-12-21 15:39:20|4035.87|4035.87|4035.87|4035.87|4035.87|4035.87|4035.87|4035.87|0
1640101170000|2021-12-21 15:39:30|4036.22|4036.22|4036.89|4036.89|4036.89|4036.89|4036.22|4036.22|0
1640101180000|2021-12-21 15:39:40|4037.01|4037.01|4036.34|4036.34|4037.01|4037.01|4036.34|4036.34|0
1640101210000|2021-12-21 15:40:10|4037.01|4037.01|4036.34|4036.34|4037.01|4037.01|4036.34|4036.34|0
1640101230000|2021-12-21 15:40:30|4036.16|4036.16|4036.16|4036.16|4036.16|4036.16|4036.16|4036.16|0
1640101240000|2021-12-21 15:40:40|4036.83|4036.83|4036.16|4036.16|4037.54|4037.54|4036.16|4036.16|0
1640101250000|2021-12-21 15:40:50|4035.49|4035.49|4036.16|4036.16|4036.83|4036.83|4035.49|4035.49|0
1640101260000|2021-12-21 15:41:00|4036.83|4036.83|4036.83|4036.83|4037.5|4037.5|4036.83|4036.83|0
1640101270000|2021-12-21 15:41:10|4037.5|4037.5|4037.5|4037.5|4037.5|4037.5|4037.5|4037.5|0
1640101280000|2021-12-21 15:41:20|4038.03|4038.03|4038.03|4038.03|4038.03|4038.03|4038.03|4038.03|0
1640101290000|2021-12-21 15:41:30|4037.86|4037.86|4038.03|4038.03|4038.03|4038.03|4037.86|4037.86|0
1640101310000|2021-12-21 15:41:50|4038.56|4038.56|4038.03|4038.03|4038.56|4038.56|4038.03|4038.03|0
1640101320000|2021-12-21 15:42:00|4037.86|4037.86|4037.5|4037.5|4037.86|4037.86|4037.5|4037.5|0
1640101330000|2021-12-21 15:42:10|4037.68|4037.68|4037.68|4037.68|4037.68|4037.68|4037.68|4037.68|0
1640101340000|2021-12-21 15:42:20|4037.86|4037.86|4037.86|4037.86|4037.86|4037.86|4037.86|4037.86|0
1640101360000|2021-12-21 15:42:40|4038.53|4038.53|4039.73|4039.73|4039.73|4039.73|4038.53|4038.53|0
1640101370000|2021-12-21 15:42:50|4039.99|4039.99|4039.81|4039.81|4039.99|4039.99|4039.81|4039.81|0
1640101390000|2021-12-21 15:43:10|4039.76|4039.76|4039.76|4039.76|4039.76|4039.76|4039.76|4039.76|0
1640101410000|2021-12-21 15:43:30|4039.23|4039.23|4039.13|4039.13|4039.23|4039.23|4039.13|4039.13|0
1640101420000|2021-12-21 15:43:40|4039.07|4039.07|4038.11|4038.11|4039.07|4039.07|4038.11|4038.11|0
1640101450000|2021-12-21 15:44:10|4038.78|4038.78|4038.78|4038.78|4038.78|4038.78|4038.78|4038.78|0
1640101460000|2021-12-21 15:44:20|4039.31|4039.31|4039.41|4039.41|4039.41|4039.41|4039.31|4039.31|0
1640101470000|2021-12-21 15:44:30|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|4039.24|0
1640101480000|2021-12-21 15:44:40|4039.91|4039.91|4039.91|4039.91|4039.91|4039.91|4039.91|4039.91|0
1640101500000|2021-12-21 15:45:00|4040.06|4040.06|4040.06|4040.06|4040.06|4040.06|4040.06|4040.06|0
1640101510000|2021-12-21 15:45:10|4040.16|4040.16|4039.14|4039.14|4040.16|4040.16|4038.96|4038.96|0
1640101520000|2021-12-21 15:45:20|4039.29|4039.29|4039.29|4039.29|4039.29|4039.29|4039.29|4039.29|0
1640101530000|2021-12-21 15:45:30|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|0
1640101550000|2021-12-21 15:45:50|4040.66|4040.66|4040.66|4040.66|4040.66|4040.66|4039.99|4039.99|0
1640101560000|2021-12-21 15:46:00|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|4039.99|0
1640101570000|2021-12-21 15:46:10|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|4040.18|0
1640101580000|2021-12-21 15:46:20|4040.85|4040.85|4041.03|4041.03|4041.38|4041.38|4040.85|4040.85|0
1640101590000|2021-12-21 15:46:30|4040.85|4040.85|4040.85|4040.85|4040.85|4040.85|4040.85|4040.85|0
1640101600000|2021-12-21 15:46:40|4041.21|4041.21|4041.21|4041.21|4041.21|4041.21|4041.21|4041.21|0
1640101630000|2021-12-21 15:47:10|4041.56|4041.56|4041.03|4041.03|4041.56|4041.56|4041.03|4041.03|0
1640101660000|2021-12-21 15:47:40|4041.21|4041.21|4042.23|4042.23|4042.23|4042.23|4041.21|4041.21|0
1640101670000|2021-12-21 15:47:50|4042.58|4042.58|4042.58|4042.58|4042.58|4042.58|4042.58|4042.58|0
1640101680000|2021-12-21 15:48:00|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|4043.25|0
1640101700000|2021-12-21 15:48:20|4043.41|4043.41|4043.41|4043.41|4043.41|4043.41|4043.41|4043.41|0
1640101710000|2021-12-21 15:48:30|4042.53|4042.53|4042.35|4042.35|4042.53|4042.53|4042.35|4042.35|0
1640101720000|2021-12-21 15:48:40|4041.47|4041.47|4040.94|4040.94|4041.47|4041.47|4040.76|4040.76|0
1640101730000|2021-12-21 15:48:50|4041.12|4041.12|4040.23|4040.23|4041.12|4041.12|4040.23|4040.23|0
1640101740000|2021-12-21 15:49:00|4040.41|4040.41|4039.88|4039.88|4040.59|4040.59|4039.88|4039.88|0
1640101750000|2021-12-21 15:49:10|4040.55|4040.55|4041.78|4041.78|4041.78|4041.78|4040.55|4040.55|0
1640101760000|2021-12-21 15:49:20|4042.45|4042.45|4042.56|4042.56|4042.56|4042.56|4042.45|4042.45|0
1640101770000|2021-12-21 15:49:30|4042.74|4042.74|4042.62|4042.62|4042.97|4042.97|4042.62|4042.62|0
1640101780000|2021-12-21 15:49:40|4042.27|4042.27|4041.38|4041.38|4042.27|4042.27|4041.38|4041.38|0
1640101790000|2021-12-21 15:49:50|4042.8|4042.8|4042.8|4042.8|4042.8|4042.8|4042.8|4042.8|0
1640101800000|2021-12-21 15:50:00|4042.13|4042.13|4042.8|4042.8|4042.8|4042.8|4042.13|4042.13|0
1640101810000|2021-12-21 15:50:10|4042.92|4042.92|4042.92|4042.92|4042.92|4042.92|4042.92|4042.92|0
1640101820000|2021-12-21 15:50:20|4043.45|4043.45|4043.8|4043.8|4043.8|4043.8|4043.45|4043.45|0
1640101830000|2021-12-21 15:50:30|4043.92|4043.92|4044.94|4044.94|4044.94|4044.94|4043.92|4043.92|0
1640101840000|2021-12-21 15:50:40|4044.76|4044.76|4044.76|4044.76|4044.76|4044.76|4044.76|4044.76|0
1640101850000|2021-12-21 15:50:50|4045.12|4045.12|4045.12|4045.12|4045.12|4045.12|4045.12|4045.12|0
1640101860000|2021-12-21 15:51:00|4044.94|4044.94|4044.94|4044.94|4044.94|4044.94|4044.94|4044.94|0
1640101870000|2021-12-21 15:51:10|4045.61|4045.61|4045.61|4045.61|4045.61|4045.61|4045.61|4045.61|0
1640101910000|2021-12-21 15:51:50|4045.73|4045.73|4045.73|4045.73|4045.73|4045.73|4045.73|4045.73|0
1640101920000|2021-12-21 15:52:00|4045.61|4045.61|4045.49|4045.49|4045.61|4045.61|4045.49|4045.49|0
1640101940000|2021-12-21 15:52:20|4046.02|4046.02|4046.02|4046.02|4046.02|4046.02|4046.02|4046.02|0
1640101980000|2021-12-21 15:53:00|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|4046.69|0
1640101990000|2021-12-21 15:53:10|4046.34|4046.34|4046.34|4046.34|4046.34|4046.34|4046.34|4046.34|0
1640102000000|2021-12-21 15:53:20|4047.01|4047.01|4047.01|4047.01|4047.01|4047.01|4047.01|4047.01|0
1640102030000|2021-12-21 15:53:50|4046.65|4046.65|4046.65|4046.65|4046.65|4046.65|4046.65|4046.65|0
1640102070000|2021-12-21 15:54:30|4046.83|4046.83|4046.83|4046.83|4046.83|4046.83|4046.83|4046.83|0
1640102080000|2021-12-21 15:54:40|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|4046.3|0
1640102090000|2021-12-21 15:54:50|4045.95|4045.95|4046.48|4046.48|4046.48|4046.48|4045.95|4045.95|0
1640102110000|2021-12-21 15:55:10|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|0
1640102120000|2021-12-21 15:55:20|4046.97|4046.97|4047.64|4047.64|4047.64|4047.64|4046.97|4046.97|0
1640102160000|2021-12-21 15:56:00|4048.17|4048.17|4047.82|4047.82|4048.17|4048.17|4047.82|4047.82|0
1640102170000|2021-12-21 15:56:10|4048.17|4048.17|4048.17|4048.17|4048.17|4048.17|4048.17|4048.17|0
1640102200000|2021-12-21 15:56:40|4047.82|4047.82|4047.82|4047.82|4047.82|4047.82|4047.82|4047.82|0
1640102250000|2021-12-21 15:57:30|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|0
1640102290000|2021-12-21 15:58:10|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|0
1640102320000|2021-12-21 15:58:40|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|4047.32|0
1640102330000|2021-12-21 15:58:50|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|4047.15|0
1640102340000|2021-12-21 15:59:00|4046.94|4046.94|4046.28|4046.28|4046.99|4046.99|4046.28|4046.28|0
1640102350000|2021-12-21 15:59:10|4045.58|4045.58|4045.58|4045.58|4045.58|4045.58|4045.58|4045.58|0
1640102360000|2021-12-21 15:59:20|4045.22|4045.22|4045.58|4045.58|4045.58|4045.58|4045.05|4045.05|0
1640102370000|2021-12-21 15:59:30|4045.05|4045.05|4045.22|4045.22|4045.22|4045.22|4045.05|4045.05|0
1640102380000|2021-12-21 15:59:40|4045.89|4045.89|4045.36|4045.36|4045.89|4045.89|4045.36|4045.36|0
1640102400000|2021-12-21 16:00:00|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|4046.25|0
1640102410000|2021-12-21 16:00:10|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|4046.42|0
1640102420000|2021-12-21 16:00:20|4045.54|4045.54|4044.72|4044.72|4045.54|4045.54|4044.72|4044.72|0
1640102430000|2021-12-21 16:00:30|4044.46|4044.46|4044.46|4044.46|4044.46|4044.46|4044.46|4044.46|0
1640102450000|2021-12-21 16:00:50|4045.16|4045.16|4045.34|4045.34|4045.34|4045.34|4045.16|4045.16|0
1640102480000|2021-12-21 16:01:20|4045.52|4045.52|4045.52|4045.52|4045.52|4045.52|4045.52|4045.52|0
1640102490000|2021-12-21 16:01:30|4046.19|4046.19|4046.72|4046.72|4046.72|4046.72|4046.19|4046.19|0
1640102540000|2021-12-21 16:02:20|4046.54|4046.54|4046.54|4046.54|4046.54|4046.54|4046.39|4046.39|0
1640102550000|2021-12-21 16:02:30|4046.89|4046.89|4046.89|4046.89|4046.89|4046.89|4046.89|4046.89|0
1640102560000|2021-12-21 16:02:40|4047.25|4047.25|4047.6|4047.6|4047.6|4047.6|4047.25|4047.25|0
1640102580000|2021-12-21 16:03:00|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|4047.07|0
1640102590000|2021-12-21 16:03:10|4047.25|4047.25|4047.07|4047.07|4047.25|4047.25|4047.07|4047.07|0
1640102600000|2021-12-21 16:03:20|4047.25|4047.25|4047.14|4047.14|4047.25|4047.25|4047.14|4047.14|0
1640102650000|2021-12-21 16:04:10|4047.26|4047.26|4046.73|4046.73|4047.26|4047.26|4046.73|4046.73|0
1640102670000|2021-12-21 16:04:30|4047.08|4047.08|4047.08|4047.08|4047.08|4047.08|4047.08|4047.08|0
1640102680000|2021-12-21 16:04:40|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|4046.97|0
1640102710000|2021-12-21 16:05:10|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|4047.64|0
1640102720000|2021-12-21 16:05:20|4048.31|4048.31|4047.82|4047.82|4048.31|4048.31|4047.64|4047.64|0
1640102740000|2021-12-21 16:05:40|4047.87|4047.87|4047.52|4047.52|4047.87|4047.87|4047.52|4047.52|0
1640102750000|2021-12-21 16:05:50|4047.7|4047.7|4047.7|4047.7|4047.7|4047.7|4047.7|4047.7|0
1640102790000|2021-12-21 16:06:30|4047.52|4047.52|4047.34|4047.34|4047.52|4047.52|4047.34|4047.34|0
1640102800000|2021-12-21 16:06:40|4047.17|4047.17|4046.99|4046.99|4047.17|4047.17|4046.99|4046.99|0
1640102820000|2021-12-21 16:07:00|4047.52|4047.52|4047.52|4047.52|4047.52|4047.52|4047.52|4047.52|0
1640102830000|2021-12-21 16:07:10|4047.7|4047.7|4046.67|4046.67|4047.7|4047.7|4046.67|4046.67|0
1640102840000|2021-12-21 16:07:20|4046.5|4046.5|4046.5|4046.5|4046.5|4046.5|4046.5|4046.5|0
1640102870000|2021-12-21 16:07:50|4047.2|4047.2|4047.2|4047.2|4047.2|4047.2|4047.2|4047.2|0
1640102900000|2021-12-21 16:08:20|4047.87|4047.87|4047.87|4047.87|4047.87|4047.87|4047.2|4047.2|0
1640102950000|2021-12-21 16:09:10|4048.23|4048.23|4048.23|4048.23|4048.23|4048.23|4048.23|4048.23|0
1640102960000|2021-12-21 16:09:20|4048.4|4048.4|4046.89|4046.89|4048.4|4048.4|4046.89|4046.89|0
1640102980000|2021-12-21 16:09:40|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|4046.71|0
1640103000000|2021-12-21 16:10:00|4046.53|4046.53|4046.68|4046.68|4046.68|4046.68|4046.53|4046.53|0
1640103010000|2021-12-21 16:10:10|4046.33|4046.33|4045.66|4045.66|4046.33|4046.33|4045.66|4045.66|0
1640103020000|2021-12-21 16:10:20|4045.48|4045.48|4045.48|4045.48|4045.48|4045.48|4045.48|4045.48|0
1640103030000|2021-12-21 16:10:30|4045.36|4045.36|4045.36|4045.36|4045.36|4045.36|4045.36|4045.36|0
1640103080000|2021-12-21 16:11:20|4045.19|4045.19|4045.19|4045.19|4045.19|4045.19|4045.19|4045.19|0
1640103090000|2021-12-21 16:11:30|4045.36|4045.36|4045.72|4045.72|4045.72|4045.72|4045.36|4045.36|0
1640103100000|2021-12-21 16:11:40|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|4045.54|0
1640103110000|2021-12-21 16:11:50|4045.19|4045.19|4045.01|4045.01|4045.19|4045.19|4045.01|4045.01|0
1640103130000|2021-12-21 16:12:10|4045.54|4045.54|4045.36|4045.36|4045.54|4045.54|4045.36|4045.36|0
1640103150000|2021-12-21 16:12:30|4045.48|4045.48|4045.66|4045.66|4045.66|4045.66|4045.48|4045.48|0
1640103160000|2021-12-21 16:12:40|4045.61|4045.61|4045.61|4045.61|4045.61|4045.61|4045.61|4045.61|0
1640103180000|2021-12-21 16:13:00|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|4045.43|0
1640103210000|2021-12-21 16:13:30|4045.25|4045.25|4045.25|4045.25|4045.25|4045.25|4045.25|4045.25|0
1640103220000|2021-12-21 16:13:40|4044.58|4044.58|4044.58|4044.58|4044.58|4044.58|4044.58|4044.58|0
1640103230000|2021-12-21 16:13:50|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|4043.91|0
1640103240000|2021-12-21 16:14:00|4043.74|4043.74|4042.91|4042.91|4043.74|4043.74|4042.73|4042.73|0
1640103270000|2021-12-21 16:14:30|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|4042.85|0
1640103280000|2021-12-21 16:14:40|4042.74|4042.74|4042.38|4042.38|4042.74|4042.74|4042.38|4042.38|0
1640103290000|2021-12-21 16:14:50|4042.03|4042.03|4042.03|4042.03|4042.03|4042.03|4042.03|4042.03|0
1640103300000|2021-12-21 16:15:00|4042.21|4042.21|4041.68|4041.68|4042.21|4042.21|4041.68|4041.68|0
1640103330000|2021-12-21 16:15:30|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|4042.21|0
1640103340000|2021-12-21 16:15:40|4041.54|4041.54|4041.18|4041.18|4041.54|4041.54|4041.18|4041.18|0
1640103350000|2021-12-21 16:15:50|4040.85|4040.85|4041.74|4041.74|4041.74|4041.74|4040.85|4040.85|0
1640103360000|2021-12-21 16:16:00|4041.68|4041.68|4042.04|4042.04|4042.04|4042.04|4041.68|4041.68|0
1640103380000|2021-12-21 16:16:20|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|0
1640103410000|2021-12-21 16:16:50|4041.68|4041.68|4041.68|4041.68|4041.68|4041.68|4041.68|4041.68|0
1640103460000|2021-12-21 16:17:40|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|4041.86|0
1640103470000|2021-12-21 16:17:50|4041.51|4041.51|4041.33|4041.33|4041.51|4041.51|4041.33|4041.33|0
1640103480000|2021-12-21 16:18:00|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|4041.18|0
1640103500000|2021-12-21 16:18:20|4041.36|4041.36|4041.59|4041.59|4041.59|4041.59|4041.36|4041.36|0
1640103540000|2021-12-21 16:19:00|4041.77|4041.77|4041.77|4041.77|4041.77|4041.77|4041.77|4041.77|0
1640103550000|2021-12-21 16:19:10|4041.94|4041.94|4042.12|4042.12|4042.12|4042.12|4041.94|4041.94|0
1640103570000|2021-12-21 16:19:30|4041.77|4041.77|4042.47|4042.47|4042.47|4042.47|4041.77|4041.77|0
1640103580000|2021-12-21 16:19:40|4042.35|4042.35|4042.35|4042.35|4042.35|4042.35|4042.35|4042.35|0
1640103590000|2021-12-21 16:19:50|4043.02|4043.02|4043.02|4043.02|4043.02|4043.02|4043.02|4043.02|0
1640103600000|2021-12-21 16:20:00|4042.35|4042.35|4042.46|4042.46|4042.46|4042.46|4042.35|4042.35|0
1640103610000|2021-12-21 16:20:10|4042.51|4042.51|4042.57|4042.57|4042.57|4042.57|4042.51|4042.51|0
1640103620000|2021-12-21 16:20:20|4043.24|4043.24|4044.54|4044.54|4044.54|4044.54|4043.06|4043.06|0
1640103630000|2021-12-21 16:20:30|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|4044.89|0
1640103640000|2021-12-21 16:20:40|4045.07|4045.07|4045.07|4045.07|4045.07|4045.07|4045.07|4045.07|0
1640103650000|2021-12-21 16:20:50|4046.84|4046.84|4047.81|4047.81|4047.81|4047.81|4046.78|4046.78|0
1640103660000|2021-12-21 16:21:00|4048.16|4048.16|4049.04|4049.04|4049.22|4049.22|4048.16|4048.16|0
1640103670000|2021-12-21 16:21:10|4048.34|4048.34|4048.02|4048.02|4048.69|4048.69|4047.49|4047.49|0
1640103680000|2021-12-21 16:21:20|4047.84|4047.84|4048.02|4048.02|4048.02|4048.02|4047.84|4047.84|0
1640103690000|2021-12-21 16:21:30|4047.35|4047.35|4047.88|4047.88|4047.88|4047.88|4047.35|4047.35|0
1640103700000|2021-12-21 16:21:40|4047.72|4047.72|4046.52|4046.52|4047.72|4047.72|4046.52|4046.52|0
1640103710000|2021-12-21 16:21:50|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|4046.87|0
1640103720000|2021-12-21 16:22:00|4047.58|4047.58|4047.4|4047.4|4048.11|4048.11|4047.4|4047.4|0
1640103730000|2021-12-21 16:22:10|4047.76|4047.76|4047.08|4047.08|4047.76|4047.76|4046.93|4046.93|0
1640103750000|2021-12-21 16:22:30|4047.2|4047.2|4047.26|4047.26|4047.26|4047.26|4047.08|4047.08|0
1640103760000|2021-12-21 16:22:40|4047.43|4047.43|4047.79|4047.79|4047.79|4047.79|4047.43|4047.43|0
1640103770000|2021-12-21 16:22:50|4047.61|4047.61|4048.14|4048.14|4048.14|4048.14|4047.61|4047.61|0
1640103780000|2021-12-21 16:23:00|4048.32|4048.32|4048.32|4048.32|4048.32|4048.32|4048.32|4048.32|0
1640103800000|2021-12-21 16:23:20|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|4047.96|0
1640103810000|2021-12-21 16:23:30|4048.14|4048.14|4048.32|4048.32|4048.67|4048.67|4048.14|4048.14|0
1640103820000|2021-12-21 16:23:40|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|4048.67|0
1640103830000|2021-12-21 16:23:50|4048.49|4048.49|4047.96|4047.96|4048.49|4048.49|4047.61|4047.61|0
1640103840000|2021-12-21 16:24:00|4048.49|4048.49|4048.14|4048.14|4048.67|4048.67|4048.14|4048.14|0
1640103850000|2021-12-21 16:24:10|4048.32|4048.32|4048.32|4048.32|4048.32|4048.32|4048.32|4048.32|0
1640103860000|2021-12-21 16:24:20|4048.49|4048.49|4048.49|4048.49|4048.49|4048.49|4048.49|4048.49|0
1640103870000|2021-12-21 16:24:30|4049.02|4049.02|4049.2|4049.2|4049.2|4049.2|4049.02|4049.02|0
1640103880000|2021-12-21 16:24:40|4049.15|4049.15|4049.15|4049.15|4049.15|4049.15|4049.15|4049.15|0
1640103890000|2021-12-21 16:24:50|4049.68|4049.68|4049.68|4049.68|4049.68|4049.68|4049.68|4049.68|0
1640103900000|2021-12-21 16:25:00|4049.53|4049.53|4049|4049|4049.53|4049.53|4049|4049|0
1640103910000|2021-12-21 16:25:10|4048.94|4048.94|4049.12|4049.12|4049.12|4049.12|4048.94|4048.94|0
1640103920000|2021-12-21 16:25:20|4048.94|4048.94|4048.24|4048.24|4048.94|4048.94|4048.24|4048.24|0
1640103930000|2021-12-21 16:25:30|4048.77|4048.77|4048.41|4048.41|4048.77|4048.77|4048.41|4048.41|0
1640103970000|2021-12-21 16:26:10|4048.94|4048.94|4049.27|4049.27|4049.27|4049.27|4048.94|4048.94|0
1640104000000|2021-12-21 16:26:40|4049.62|4049.62|4049.27|4049.27|4049.98|4049.98|4049.27|4049.27|0
1640104010000|2021-12-21 16:26:50|4049.45|4049.45|4050.86|4050.86|4051.56|4051.56|4049.45|4049.45|0
1640104020000|2021-12-21 16:27:00|4050.51|4050.51|4050.51|4050.51|4050.68|4050.68|4050.33|4050.33|0
1640104030000|2021-12-21 16:27:10|4050.15|4050.15|4049.62|4049.62|4050.15|4050.15|4049.62|4049.62|0
1640104040000|2021-12-21 16:27:20|4048.95|4048.95|4047.78|4047.78|4048.95|4048.95|4047.78|4047.78|0
1640104050000|2021-12-21 16:27:30|4047.25|4047.25|4047.44|4047.44|4047.97|4047.97|4047.25|4047.25|0
1640104060000|2021-12-21 16:27:40|4047.97|4047.97|4046.56|4046.56|4047.97|4047.97|4046.56|4046.56|0
1640104070000|2021-12-21 16:27:50|4046.39|4046.39|4046.56|4046.56|4047.09|4047.09|4046.39|4046.39|0
1640104080000|2021-12-21 16:28:00|4045.89|4045.89|4046.04|4046.04|4046.39|4046.39|4045.89|4045.89|0
1640104090000|2021-12-21 16:28:10|4046.39|4046.39|4046.35|4046.35|4046.85|4046.85|4045.64|4045.64|0
1640104100000|2021-12-21 16:28:20|4046|4046|4046|4046|4047.41|4047.41|4045.64|4045.64|0
1640104110000|2021-12-21 16:28:30|4045.82|4045.82|4046|4046|4046|4046|4045.47|4045.47|0
1640104120000|2021-12-21 16:28:40|4045.11|4045.11|4045.82|4045.82|4046|4046|4044.58|4044.58|0
1640104130000|2021-12-21 16:28:50|4046.88|4046.88|4047.03|4047.03|4047.03|4047.03|4046.88|4046.88|0
1640104140000|2021-12-21 16:29:00|4047.56|4047.56|4046.18|4046.18|4047.56|4047.56|4046.18|4046.18|0
1640104150000|2021-12-21 16:29:10|4046|4046|4046.18|4046.18|4046.18|4046.18|4046|4046|0
1640104170000|2021-12-21 16:29:30|4046|4046|4045.99|4045.99|4046.7|4046.7|4045.99|4045.99|0
1640104180000|2021-12-21 16:29:40|4046.14|4046.14|4045.96|4045.96|4046.14|4046.14|4045.96|4045.96|0
1640104190000|2021-12-21 16:29:50|4045.08|4045.08|4045.07|4045.07|4045.08|4045.08|4044.05|4044.05|0
1640160900000|2021-12-22 08:15:00|4068.88|4068.88|4067.06|4067.06|4068.88|4068.88|4067.06|4067.06|0
1640160930000|2021-12-22 08:15:30|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|0
1640160950000|2021-12-22 08:15:50|4067.2|4067.2|4067.87|4067.87|4067.87|4067.87|4067.2|4067.2|0
1640160960000|2021-12-22 08:16:00|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|0
1640160970000|2021-12-22 08:16:10|4067.1|4067.1|4065.98|4065.98|4067.27|4067.27|4065.98|4065.98|0
1640161070000|2021-12-22 08:17:50|4065.31|4065.31|4065.31|4065.31|4065.31|4065.31|4065.31|4065.31|0
1640161080000|2021-12-22 08:18:00|4062.84|4062.84|4062.84|4062.84|4062.84|4062.84|4062.31|4062.31|0
1640161090000|2021-12-22 08:18:10|4062.58|4062.58|4062.58|4062.58|4062.58|4062.58|4062.58|4062.58|0
1640161100000|2021-12-22 08:18:20|4063.81|4063.81|4064.7|4064.7|4064.7|4064.7|4063.81|4063.81|0
1640161140000|2021-12-22 08:19:00|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|4062.75|0
1640161180000|2021-12-22 08:19:40|4062.22|4062.22|4062.22|4062.22|4062.22|4062.22|4062.22|4062.22|0
1640161220000|2021-12-22 08:20:20|4062.93|4062.93|4065.4|4065.4|4065.4|4065.4|4062.93|4062.93|0
1640161240000|2021-12-22 08:20:40|4064.58|4064.58|4062.64|4062.64|4064.58|4064.58|4062.64|4062.64|0
1640161260000|2021-12-22 08:21:00|4062.29|4062.29|4062.11|4062.11|4062.29|4062.29|4062.11|4062.11|0
1640161270000|2021-12-22 08:21:10|4061.05|4061.05|4058.71|4058.71|4061.05|4061.05|4058.71|4058.71|0
1640161280000|2021-12-22 08:21:20|4058.04|4058.04|4057.37|4057.37|4058.04|4058.04|4057.37|4057.37|0
1640161350000|2021-12-22 08:22:30|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|4058.04|0
1640161390000|2021-12-22 08:23:10|4058.92|4058.92|4058.39|4058.39|4058.92|4058.92|4058.39|4058.39|0
1640161400000|2021-12-22 08:23:20|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|4059.06|0
1640161420000|2021-12-22 08:23:40|4060.65|4060.65|4060.65|4060.65|4060.65|4060.65|4060.65|4060.65|0
1640161460000|2021-12-22 08:24:20|4059.59|4059.59|4058.92|4058.92|4059.59|4059.59|4058.92|4058.92|0
1640161500000|2021-12-22 08:25:00|4058.71|4058.71|4057.92|4057.92|4058.71|4058.71|4057.92|4057.92|0
1640161510000|2021-12-22 08:25:10|4056.68|4056.68|4056.68|4056.68|4056.68|4056.68|4056.68|4056.68|0
1640161540000|2021-12-22 08:25:40|4055.35|4055.35|4055.35|4055.35|4055.35|4055.35|4055.35|4055.35|0
1640161550000|2021-12-22 08:25:50|4056.02|4056.02|4056.02|4056.02|4056.02|4056.02|4056.02|4056.02|0
1640161570000|2021-12-22 08:26:10|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|0
1640161600000|2021-12-22 08:26:40|4056.78|4056.78|4058.02|4058.02|4058.02|4058.02|4056.43|4056.43|0
1640161610000|2021-12-22 08:26:50|4059.08|4059.08|4059.75|4059.75|4059.75|4059.75|4059.08|4059.08|0
1640161650000|2021-12-22 08:27:30|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|0
1640161680000|2021-12-22 08:28:00|4057.98|4057.98|4057.31|4057.31|4057.98|4057.98|4057.31|4057.31|0
1640161730000|2021-12-22 08:28:50|4056.96|4056.96|4057.13|4057.13|4057.13|4057.13|4056.96|4056.96|0
1640161740000|2021-12-22 08:29:00|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|4056.25|0
1640161820000|2021-12-22 08:30:20|4056.92|4056.92|4058.16|4058.16|4058.16|4058.16|4056.92|4056.92|0
1640161900000|2021-12-22 08:31:40|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|4058.69|0
1640161940000|2021-12-22 08:32:20|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|4058.33|0
1640161950000|2021-12-22 08:32:30|4057.45|4057.45|4057.45|4057.45|4057.45|4057.45|4057.45|4057.45|0
1640161980000|2021-12-22 08:33:00|4057.8|4057.8|4057.8|4057.8|4057.8|4057.8|4057.8|4057.8|0
1640162000000|2021-12-22 08:33:20|4056.92|4056.92|4057.63|4057.63|4058.16|4058.16|4056.92|4056.92|0
1640162020000|2021-12-22 08:33:40|4058.69|4058.69|4057.39|4057.39|4058.69|4058.69|4057.39|4057.39|0
1640162030000|2021-12-22 08:33:50|4058.06|4058.06|4058.24|4058.24|4058.24|4058.24|4058.06|4058.06|0
1640162040000|2021-12-22 08:34:00|4058.94|4058.94|4059.65|4059.65|4059.65|4059.65|4058.94|4058.94|0
1640162060000|2021-12-22 08:34:20|4059.92|4059.92|4059.92|4059.92|4059.92|4059.92|4059.92|4059.92|0
1640162070000|2021-12-22 08:34:30|4060.97|4060.97|4061.33|4061.33|4061.33|4061.33|4060.97|4060.97|0
1640162090000|2021-12-22 08:34:50|4060.8|4060.8|4061.82|4061.82|4061.82|4061.82|4060.8|4060.8|0
1640162100000|2021-12-22 08:35:00|4061.29|4061.29|4059|4059|4061.29|4061.29|4059|4059|0
1640162120000|2021-12-22 08:35:20|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|4060.41|0
1640162130000|2021-12-22 08:35:30|4059.39|4059.39|4059.92|4059.92|4059.92|4059.92|4059.39|4059.39|0
1640162140000|2021-12-22 08:35:40|4060.62|4060.62|4060.62|4060.62|4060.62|4060.62|4060.62|4060.62|0
1640162150000|2021-12-22 08:35:50|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|4060.45|0
1640162160000|2021-12-22 08:36:00|4061.15|4061.15|4060.8|4060.8|4061.15|4061.15|4060.8|4060.8|0
1640162170000|2021-12-22 08:36:10|4061.15|4061.15|4061.15|4061.15|4061.15|4061.15|4061.15|4061.15|0
1640162190000|2021-12-22 08:36:30|4060.8|4060.8|4061.5|4061.5|4061.5|4061.5|4060.8|4060.8|0
1640162260000|2021-12-22 08:37:40|4062.98|4062.98|4063.86|4063.86|4063.86|4063.86|4062.98|4062.98|0
1640162270000|2021-12-22 08:37:50|4063.51|4063.51|4064.18|4064.18|4064.18|4064.18|4063.51|4063.51|0
1640162290000|2021-12-22 08:38:10|4064.88|4064.88|4064.7|4064.7|4064.88|4064.88|4064.7|4064.7|0
1640162340000|2021-12-22 08:39:00|4064.94|4064.94|4065.06|4065.06|4065.06|4065.06|4064.94|4064.94|0
1640162350000|2021-12-22 08:39:10|4065.77|4065.77|4066.65|4066.65|4066.65|4066.65|4065.77|4065.77|0
1640162360000|2021-12-22 08:39:20|4067.18|4067.18|4067.18|4067.18|4067.18|4067.18|4067.18|4067.18|0
1640162370000|2021-12-22 08:39:30|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|4066.47|0
1640162380000|2021-12-22 08:39:40|4066.12|4066.12|4066.12|4066.12|4066.12|4066.12|4066.12|4066.12|0
1640162390000|2021-12-22 08:39:50|4065.59|4065.59|4065.59|4065.59|4065.59|4065.59|4065.59|4065.59|0
1640162400000|2021-12-22 08:40:00|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|4064.53|0
1640162410000|2021-12-22 08:40:10|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|4064.11|0
1640162420000|2021-12-22 08:40:20|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|4063.4|0
1640162440000|2021-12-22 08:40:40|4063.28|4063.28|4063.28|4063.28|4063.28|4063.28|4063.28|4063.28|0
1640162450000|2021-12-22 08:40:50|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|4062.61|0
1640162470000|2021-12-22 08:41:10|4062.43|4062.43|4062.43|4062.43|4062.43|4062.43|4062.43|4062.43|0
1640162520000|2021-12-22 08:42:00|4062.96|4062.96|4062.96|4062.96|4062.96|4062.96|4062.96|4062.96|0
1640162530000|2021-12-22 08:42:10|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|4064.97|0
1640162590000|2021-12-22 08:43:10|4063.91|4063.91|4064.09|4064.09|4064.09|4064.09|4063.91|4063.91|0
1640162630000|2021-12-22 08:43:50|4064.24|4064.24|4065.12|4065.12|4065.12|4065.12|4064.24|4064.24|0
1640162660000|2021-12-22 08:44:20|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|4065.48|0
1640162730000|2021-12-22 08:45:30|4064.42|4064.42|4064.42|4064.42|4064.42|4064.42|4064.42|4064.42|0
1640162740000|2021-12-22 08:45:40|4063.53|4063.53|4063.53|4063.53|4063.53|4063.53|4063.53|4063.53|0
1640162820000|2021-12-22 08:47:00|4063.36|4063.36|4063.73|4063.73|4063.73|4063.73|4063.36|4063.36|0
1640162830000|2021-12-22 08:47:10|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|4063.37|0
1640162890000|2021-12-22 08:48:10|4064.43|4064.43|4064.75|4064.75|4064.75|4064.75|4064.43|4064.43|0
1640162910000|2021-12-22 08:48:30|4065.81|4065.81|4065.81|4065.81|4065.81|4065.81|4065.81|4065.81|0
1640162920000|2021-12-22 08:48:40|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|4066.34|0
1640162950000|2021-12-22 08:49:10|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|4067.01|0
1640162990000|2021-12-22 08:49:50|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|4066.83|0
1640163020000|2021-12-22 08:50:20|4067.15|4067.15|4067.15|4067.15|4067.15|4067.15|4067.15|4067.15|0
1640163040000|2021-12-22 08:50:40|4067.31|4067.31|4067.36|4067.36|4067.36|4067.36|4067.31|4067.31|0
1640163060000|2021-12-22 08:51:00|4068.25|4068.25|4067.92|4067.92|4068.25|4068.25|4067.92|4067.92|0
1640163080000|2021-12-22 08:51:20|4067.04|4067.04|4067.04|4067.04|4067.04|4067.04|4067.04|4067.04|0
1640163110000|2021-12-22 08:51:50|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|4067.19|0
1640163120000|2021-12-22 08:52:00|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|4067.3|0
1640163140000|2021-12-22 08:52:20|4067.65|4067.65|4067.65|4067.65|4067.65|4067.65|4067.65|4067.65|0
1640163190000|2021-12-22 08:53:10|4066.31|4066.31|4064.97|4064.97|4066.31|4066.31|4064.97|4064.97|0
1640163270000|2021-12-22 08:54:30|4064.62|4064.62|4065.96|4065.96|4065.96|4065.96|4064.62|4064.62|0
1640163320000|2021-12-22 08:55:20|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|4066.11|0
1640163410000|2021-12-22 08:56:50|4065.78|4065.78|4065.78|4065.78|4065.78|4065.78|4065.78|4065.78|0
1640163420000|2021-12-22 08:57:00|4065.11|4065.11|4064.4|4064.4|4065.11|4065.11|4064.4|4064.4|0
1640163450000|2021-12-22 08:57:30|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|4064.05|0
1640163460000|2021-12-22 08:57:40|4063.38|4063.38|4063.38|4063.38|4063.38|4063.38|4063.38|4063.38|0
1640163490000|2021-12-22 08:58:10|4063.7|4063.7|4063.7|4063.7|4063.7|4063.7|4063.7|4063.7|0
1640163580000|2021-12-22 08:59:40|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|4063.88|0
1640163650000|2021-12-22 09:00:50|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|4064.23|0
1640163670000|2021-12-22 09:01:10|4063.05|4063.05|4063.05|4063.05|4063.05|4063.05|4063.05|4063.05|0
1640163680000|2021-12-22 09:01:20|4063.58|4063.58|4064.11|4064.11|4064.11|4064.11|4063.58|4063.58|0
1640163690000|2021-12-22 09:01:30|4064.82|4064.82|4064.82|4064.82|4064.82|4064.82|4064.82|4064.82|0
1640163780000|2021-12-22 09:03:00|4064.49|4064.49|4064.68|4064.68|4064.68|4064.68|4064.32|4064.32|0
1640163790000|2021-12-22 09:03:10|4066.69|4066.69|4067.57|4067.57|4067.57|4067.57|4066.69|4066.69|0
1640163860000|2021-12-22 09:04:20|4068.63|4068.63|4069.34|4069.34|4069.34|4069.34|4068.63|4068.63|0
1640163890000|2021-12-22 09:04:50|4069.66|4069.66|4069.34|4069.34|4069.66|4069.66|4069.34|4069.34|0
1640163910000|2021-12-22 09:05:10|4069.22|4069.22|4069.55|4069.55|4069.55|4069.55|4069.22|4069.22|0
1640163960000|2021-12-22 09:06:00|4069.69|4069.69|4070.12|4070.12|4070.12|4070.12|4069.69|4069.69|0
1640163980000|2021-12-22 09:06:20|4069.45|4069.45|4067.54|4067.54|4069.45|4069.45|4067.54|4067.54|0
1640164040000|2021-12-22 09:07:20|4067.37|4067.37|4067.37|4067.37|4067.37|4067.37|4067.37|4067.37|0
1640164060000|2021-12-22 09:07:40|4068.43|4068.43|4068.3|4068.3|4069.48|4069.48|4068.3|4068.3|0
1640164070000|2021-12-22 09:07:50|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|4067.77|0
1640164140000|2021-12-22 09:09:00|4068.44|4068.44|4068.44|4068.44|4068.44|4068.44|4068.44|4068.44|0
1640164150000|2021-12-22 09:09:10|4068.97|4068.97|4068.97|4068.97|4068.97|4068.97|4068.97|4068.97|0
1640164190000|2021-12-22 09:09:50|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|4069.14|0
1640164210000|2021-12-22 09:10:10|4068.61|4068.61|4068.26|4068.26|4068.61|4068.61|4068.26|4068.26|0
1640164220000|2021-12-22 09:10:20|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|4067.59|0
1640164230000|2021-12-22 09:10:30|4066.92|4066.92|4066.92|4066.92|4066.92|4066.92|4066.92|4066.92|0
1640164250000|2021-12-22 09:10:50|4065.69|4065.69|4065.69|4065.69|4065.69|4065.69|4065.69|4065.69|0
1640164260000|2021-12-22 09:11:00|4066.04|4066.04|4066.04|4066.04|4066.04|4066.04|4066.04|4066.04|0
1640164290000|2021-12-22 09:11:30|4066.63|4066.63|4066.98|4066.98|4066.98|4066.98|4066.63|4066.63|0
1640164380000|2021-12-22 09:13:00|4067.51|4067.51|4068.04|4068.04|4068.04|4068.04|4067.51|4067.51|0
1640164450000|2021-12-22 09:14:10|4068.25|4068.25|4070.26|4070.26|4070.26|4070.26|4068.25|4068.25|0
1640164470000|2021-12-22 09:14:30|4070.93|4070.93|4070.93|4070.93|4070.93|4070.93|4070.93|4070.93|0
1640164500000|2021-12-22 09:15:00|4070.75|4070.75|4070.75|4070.75|4070.75|4070.75|4070.75|4070.75|0
1640164540000|2021-12-22 09:15:40|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|4071.28|0
1640164550000|2021-12-22 09:15:50|4071.95|4071.95|4072.31|4072.31|4072.31|4072.31|4071.95|4071.95|0
1640164590000|2021-12-22 09:16:30|4071.6|4071.6|4071.25|4071.25|4071.6|4071.6|4071.25|4071.25|0
1640164690000|2021-12-22 09:18:10|4071.84|4071.84|4071.4|4071.4|4071.84|4071.84|4071.25|4071.25|0
1640164740000|2021-12-22 09:19:00|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|4071.34|0
1640164750000|2021-12-22 09:19:10|4070.99|4070.99|4070.88|4070.88|4070.99|4070.99|4070.88|4070.88|0
1640164770000|2021-12-22 09:19:30|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|4070.77|0
1640164780000|2021-12-22 09:19:40|4070.03|4070.03|4069.91|4069.91|4070.03|4070.03|4069.74|4069.74|0
1640164870000|2021-12-22 09:21:10|4070.24|4070.24|4070.24|4070.24|4070.24|4070.24|4070.24|4070.24|0
1640164880000|2021-12-22 09:21:20|4070.42|4070.42|4070.42|4070.42|4070.42|4070.42|4070.42|4070.42|0
1640164930000|2021-12-22 09:22:10|4069.54|4069.54|4069.54|4069.54|4069.54|4069.54|4069.54|4069.54|0
1640164940000|2021-12-22 09:22:20|4069.38|4069.38|4069.64|4069.64|4069.64|4069.64|4069.38|4069.38|0
1640164960000|2021-12-22 09:22:40|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|4069.79|0
1640165020000|2021-12-22 09:23:40|4069.52|4069.52|4069.38|4069.38|4069.52|4069.52|4069.38|4069.38|0
1640165040000|2021-12-22 09:24:00|4070.08|4070.08|4070.08|4070.08|4070.08|4070.08|4070.08|4070.08|0
1640165110000|2021-12-22 09:25:10|4069.73|4069.73|4069.73|4069.73|4069.73|4069.73|4069.73|4069.73|0
1640165180000|2021-12-22 09:26:20|4068.67|4068.67|4068.67|4068.67|4068.67|4068.67|4068.67|4068.67|0
1640165190000|2021-12-22 09:26:30|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|4068.55|0
1640165210000|2021-12-22 09:26:50|4068.45|4068.45|4068.45|4068.45|4068.45|4068.45|4068.45|4068.45|0
1640165220000|2021-12-22 09:27:00|4067.03|4067.03|4066.36|4066.36|4067.03|4067.03|4066.36|4066.36|0
1640165230000|2021-12-22 09:27:10|4066.69|4066.69|4066.69|4066.69|4066.69|4066.69|4066.53|4066.53|0
1640165240000|2021-12-22 09:27:20|4067.05|4067.05|4067.05|4067.05|4067.05|4067.05|4067.05|4067.05|0
1640165280000|2021-12-22 09:28:00|4066.38|4066.38|4066.38|4066.38|4066.38|4066.38|4066.38|4066.38|0
1640165300000|2021-12-22 09:28:20|4066.2|4066.2|4066.2|4066.2|4066.2|4066.2|4066.2|4066.2|0
1640165390000|2021-12-22 09:29:50|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|4066.02|0
1640165420000|2021-12-22 09:30:20|4067.43|4067.43|4068.14|4068.14|4068.14|4068.14|4067.43|4067.43|0
1640165500000|2021-12-22 09:31:40|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|4068.49|0
1640165530000|2021-12-22 09:32:10|4068.61|4068.61|4067.27|4067.27|4068.61|4068.61|4067.27|4067.27|0
1640165550000|2021-12-22 09:32:30|4067.39|4067.39|4067.27|4067.27|4067.39|4067.39|4067.27|4067.27|0
1640165570000|2021-12-22 09:32:50|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|4067.98|0
1640165580000|2021-12-22 09:33:00|4068.46|4068.46|4068.46|4068.46|4068.46|4068.46|4068.46|4068.46|0
1640165630000|2021-12-22 09:33:50|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|0
1640165640000|2021-12-22 09:34:00|4069.16|4069.16|4070.15|4070.15|4070.15|4070.15|4069.16|4069.16|0
1640165680000|2021-12-22 09:34:40|4071.56|4071.56|4071.56|4071.56|4071.56|4071.56|4071.56|4071.56|0
1640165710000|2021-12-22 09:35:10|4071.51|4071.51|4071.51|4071.51|4071.51|4071.51|4071.51|4071.51|0
1640165760000|2021-12-22 09:36:00|4070.84|4070.84|4070.13|4070.13|4070.84|4070.84|4070.13|4070.13|0
1640165780000|2021-12-22 09:36:20|4069.97|4069.97|4069.97|4069.97|4069.97|4069.97|4069.97|4069.97|0
1640165800000|2021-12-22 09:36:40|4069.85|4069.85|4069.85|4069.85|4069.85|4069.85|4069.85|4069.85|0
1640165860000|2021-12-22 09:37:40|4070.38|4070.38|4070.38|4070.38|4070.38|4070.38|4070.38|4070.38|0
1640165930000|2021-12-22 09:38:50|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|4069.71|0
1640165960000|2021-12-22 09:39:20|4069.59|4069.59|4069.59|4069.59|4069.59|4069.59|4069.59|4069.59|0
1640166000000|2021-12-22 09:40:00|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|4070.26|0
1640166030000|2021-12-22 09:40:30|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|4069.91|0
1640166170000|2021-12-22 09:42:50|4069.24|4069.24|4069.36|4069.36|4069.36|4069.36|4069.24|4069.24|0
1640166180000|2021-12-22 09:43:00|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|4069.01|0
1640166200000|2021-12-22 09:43:20|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|4069.53|0
1640166250000|2021-12-22 09:44:10|4070.2|4070.2|4070.2|4070.2|4070.2|4070.2|4070.2|4070.2|0
1640166260000|2021-12-22 09:44:20|4070.5|4070.5|4070.5|4070.5|4070.5|4070.5|4070.5|4070.5|0
1640166270000|2021-12-22 09:44:30|4070.85|4070.85|4070.73|4070.73|4070.85|4070.85|4070.73|4070.73|0
1640166290000|2021-12-22 09:44:50|4070.85|4070.85|4070.85|4070.85|4070.85|4070.85|4070.85|4070.85|0
1640166430000|2021-12-22 09:47:10|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|4071.01|0
1640166630000|2021-12-22 09:50:30|4070.89|4070.89|4070.89|4070.89|4070.89|4070.89|4070.89|4070.89|0
1640166730000|2021-12-22 09:52:10|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|4073.36|0
1640166750000|2021-12-22 09:52:30|4073.47|4073.47|4072.76|4072.76|4073.47|4073.47|4072.76|4072.76|0
1640166810000|2021-12-22 09:53:30|4072.41|4072.41|4071.74|4071.74|4072.41|4072.41|4071.74|4071.74|0
1640166830000|2021-12-22 09:53:50|4071.42|4071.42|4071.42|4071.42|4071.42|4071.42|4071.42|4071.42|0
1640166860000|2021-12-22 09:54:20|4071.95|4071.95|4071.28|4071.28|4071.95|4071.95|4071.28|4071.28|0
1640166870000|2021-12-22 09:54:30|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|0
1640166880000|2021-12-22 09:54:40|4071.27|4071.27|4071.27|4071.27|4071.27|4071.27|4071.27|4071.27|0
1640166890000|2021-12-22 09:54:50|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|4071.44|0
1640166900000|2021-12-22 09:55:00|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|4070.74|0
1640166910000|2021-12-22 09:55:10|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|4070.56|0
1640166930000|2021-12-22 09:55:30|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|4070.9|0
1640166940000|2021-12-22 09:55:40|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|0
1640166960000|2021-12-22 09:56:00|4070.57|4070.57|4070.57|4070.57|4070.57|4070.57|4070.57|4070.57|0
1640167020000|2021-12-22 09:57:00|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|0
1640167060000|2021-12-22 09:57:40|4069.55|4069.55|4069.55|4069.55|4069.55|4069.55|4069.55|4069.55|0
1640167110000|2021-12-22 09:58:30|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|4069.9|0
1640167130000|2021-12-22 09:58:50|4070.26|4070.26|4070.61|4070.61|4070.61|4070.61|4070.26|4070.26|0
1640167180000|2021-12-22 09:59:40|4071.14|4071.14|4071.14|4071.14|4071.14|4071.14|4071.14|4071.14|0
1640167190000|2021-12-22 09:59:50|4071.47|4071.47|4071.47|4071.47|4071.47|4071.47|4071.47|4071.47|0
1640167210000|2021-12-22 10:00:10|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|4072.14|0
1640167240000|2021-12-22 10:00:40|4073.37|4073.37|4073.02|4073.02|4073.37|4073.37|4073.02|4073.02|0
1640167290000|2021-12-22 10:01:30|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|4073.37|0
1640167310000|2021-12-22 10:01:50|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|4074.04|0
1640167380000|2021-12-22 10:03:00|4073.69|4073.69|4073.69|4073.69|4073.69|4073.69|4073.69|4073.69|0
1640167420000|2021-12-22 10:03:40|4073.87|4073.87|4073.16|4073.16|4073.87|4073.87|4073.16|4073.16|0
1640167430000|2021-12-22 10:03:50|4072.63|4072.63|4072.63|4072.63|4072.63|4072.63|4072.63|4072.63|0
1640167440000|2021-12-22 10:04:00|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|4072.81|0
1640167450000|2021-12-22 10:04:10|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|4072.1|0
1640167460000|2021-12-22 10:04:20|4071.94|4071.94|4071.41|4071.41|4071.94|4071.94|4071.41|4071.41|0
1640167470000|2021-12-22 10:04:30|4070.88|4070.88|4070.52|4070.52|4070.88|4070.88|4070.52|4070.52|0
1640167480000|2021-12-22 10:04:40|4070.17|4070.17|4070.7|4070.7|4070.7|4070.7|4070.17|4070.17|0
1640167490000|2021-12-22 10:04:50|4070.17|4070.17|4069.99|4069.99|4070.17|4070.17|4069.99|4069.99|0
1640167500000|2021-12-22 10:05:00|4071.33|4071.33|4071.69|4071.69|4071.69|4071.69|4071.33|4071.33|0
1640167510000|2021-12-22 10:05:10|4072.22|4072.22|4072.04|4072.04|4072.22|4072.22|4072.04|4072.04|0
1640167550000|2021-12-22 10:05:50|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|0
1640167570000|2021-12-22 10:06:10|4071.51|4071.51|4071.86|4071.86|4071.86|4071.86|4071.51|4071.51|0
1640167590000|2021-12-22 10:06:30|4071.33|4071.33|4072.04|4072.04|4072.04|4072.04|4071.33|4071.33|0
1640167600000|2021-12-22 10:06:40|4070.98|4070.98|4070.98|4070.98|4070.98|4070.98|4070.98|4070.98|0
1640167610000|2021-12-22 10:06:50|4070.8|4070.8|4070.8|4070.8|4070.8|4070.8|4070.8|4070.8|0
1640167620000|2021-12-22 10:07:00|4070.63|4070.63|4070.27|4070.27|4070.63|4070.63|4070.27|4070.27|0
1640167630000|2021-12-22 10:07:10|4071.16|4071.16|4071.16|4071.16|4071.16|4071.16|4071.16|4071.16|0
1640167640000|2021-12-22 10:07:20|4070.1|4070.1|4070.1|4070.1|4070.1|4070.1|4070.1|4070.1|0
1640167660000|2021-12-22 10:07:40|4070.77|4070.77|4070.94|4070.94|4070.94|4070.94|4070.77|4070.77|0
1640167670000|2021-12-22 10:07:50|4070.24|4070.24|4070.77|4070.77|4070.77|4070.77|4070.24|4070.24|0
1640167680000|2021-12-22 10:08:00|4069.88|4069.88|4069.53|4069.53|4069.88|4069.88|4069.53|4069.53|0
1640167690000|2021-12-22 10:08:10|4070.06|4070.06|4070.41|4070.41|4070.41|4070.41|4070.06|4070.06|0
1640167700000|2021-12-22 10:08:20|4069.88|4069.88|4069.88|4069.88|4069.88|4069.88|4069.88|4069.88|0
1640167710000|2021-12-22 10:08:30|4069.35|4069.35|4069.35|4069.35|4069.35|4069.35|4069.35|4069.35|0
1640167720000|2021-12-22 10:08:40|4069.18|4069.18|4068.65|4068.65|4069.18|4069.18|4068.65|4068.65|0
1640167730000|2021-12-22 10:08:50|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|4068.81|0
1640167740000|2021-12-22 10:09:00|4068.46|4068.46|4068.46|4068.46|4068.46|4068.46|4068.46|4068.46|0
1640167760000|2021-12-22 10:09:20|4068.28|4068.28|4068.28|4068.28|4068.28|4068.28|4068.28|4068.28|0
1640167770000|2021-12-22 10:09:30|4068.46|4068.46|4068|4068|4068.46|4068.46|4068|4068|0
1640167780000|2021-12-22 10:09:40|4067.82|4067.82|4068|4068|4068|4068|4067.82|4067.82|0
1640167790000|2021-12-22 10:09:50|4067.65|4067.65|4067.47|4067.47|4067.65|4067.65|4067.47|4067.47|0
1640167820000|2021-12-22 10:10:20|4068.71|4068.71|4069.77|4069.77|4069.77|4069.77|4068.71|4068.71|0
1640167830000|2021-12-22 10:10:30|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|4070.44|0
1640167850000|2021-12-22 10:10:50|4071.5|4071.5|4071.5|4071.5|4071.5|4071.5|4071.5|4071.5|0
1640167860000|2021-12-22 10:11:00|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|0
1640167880000|2021-12-22 10:11:20|4073.44|4073.44|4073.44|4073.44|4073.44|4073.44|4073.44|4073.44|0
1640167890000|2021-12-22 10:11:30|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|4072.73|0
1640167930000|2021-12-22 10:12:10|4073.26|4073.26|4073.44|4073.44|4073.44|4073.44|4073.26|4073.26|0
1640167960000|2021-12-22 10:12:40|4073.61|4073.61|4073.61|4073.61|4073.61|4073.61|4073.61|4073.61|0
1640167970000|2021-12-22 10:12:50|4073.88|4073.88|4073.88|4073.88|4073.88|4073.88|4073.88|4073.88|0
1640167990000|2021-12-22 10:13:10|4073.93|4073.93|4073.93|4073.93|4073.93|4073.93|4073.93|4073.93|0
1640168000000|2021-12-22 10:13:20|4074.17|4074.17|4074.17|4074.17|4074.17|4074.17|4074.17|4074.17|0
1640168010000|2021-12-22 10:13:30|4075.4|4075.4|4074.7|4074.7|4075.4|4075.4|4074.7|4074.7|0
1640168020000|2021-12-22 10:13:40|4075.37|4075.37|4075.37|4075.37|4075.37|4075.37|4075.37|4075.37|0
1640168050000|2021-12-22 10:14:10|4075.49|4075.49|4076.19|4076.19|4076.19|4076.19|4075.49|4075.49|0
1640168100000|2021-12-22 10:15:00|4075.66|4075.66|4075.31|4075.31|4075.66|4075.66|4075.31|4075.31|0
1640168110000|2021-12-22 10:15:10|4075.84|4075.84|4075.31|4075.31|4075.84|4075.84|4075.31|4075.31|0
1640168120000|2021-12-22 10:15:20|4074.96|4074.96|4075.23|4075.23|4075.58|4075.58|4074.96|4074.96|0
1640168130000|2021-12-22 10:15:30|4075.05|4075.05|4075.2|4075.2|4075.2|4075.2|4075.05|4075.05|0
1640168140000|2021-12-22 10:15:40|4074.84|4074.84|4075.55|4075.55|4075.55|4075.55|4074.84|4074.84|0
1640168150000|2021-12-22 10:15:50|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|4075.9|0
1640168160000|2021-12-22 10:16:00|4074.84|4074.84|4075.37|4075.37|4075.37|4075.37|4074.84|4074.84|0
1640168170000|2021-12-22 10:16:10|4075.49|4075.49|4074.96|4074.96|4075.49|4075.49|4074.96|4074.96|0
1640168180000|2021-12-22 10:16:20|4074.79|4074.79|4074.61|4074.61|4074.79|4074.79|4074.61|4074.61|0
1640168190000|2021-12-22 10:16:30|4074.46|4074.46|4074.64|4074.64|4074.64|4074.64|4074.46|4074.46|0
1640168200000|2021-12-22 10:16:40|4074.28|4074.28|4073.93|4073.93|4074.28|4074.28|4073.93|4073.93|0
1640168210000|2021-12-22 10:16:50|4073.72|4073.72|4073.87|4073.87|4074.57|4074.57|4073.69|4073.69|0
1640168220000|2021-12-22 10:17:00|4074.75|4074.75|4074.57|4074.57|4074.93|4074.93|4074.57|4074.57|0
1640168230000|2021-12-22 10:17:10|4074.93|4074.93|4076.16|4076.16|4076.16|4076.16|4074.93|4074.93|0
1640168240000|2021-12-22 10:17:20|4076.34|4076.34|4075.1|4075.1|4076.34|4076.34|4075.1|4075.1|0
1640168250000|2021-12-22 10:17:30|4074.93|4074.93|4074.93|4074.93|4074.93|4074.93|4074.93|4074.93|0
1640168260000|2021-12-22 10:17:40|4074.75|4074.75|4074.22|4074.22|4074.75|4074.75|4074.22|4074.22|0
1640168270000|2021-12-22 10:17:50|4073.69|4073.69|4073.34|4073.34|4073.69|4073.69|4073.34|4073.34|0
1640168280000|2021-12-22 10:18:00|4073.87|4073.87|4074.4|4074.4|4074.93|4074.93|4073.51|4073.51|0
1640168290000|2021-12-22 10:18:10|4074.57|4074.57|4075.46|4075.46|4075.46|4075.46|4074.57|4074.57|0
1640168300000|2021-12-22 10:18:20|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|4075.62|0
1640168330000|2021-12-22 10:18:50|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|4076.32|0
1640168340000|2021-12-22 10:19:00|4076.17|4076.17|4076.17|4076.17|4076.17|4076.17|4076.17|4076.17|0
1640168350000|2021-12-22 10:19:10|4075.47|4075.47|4075.47|4075.47|4075.47|4075.47|4075.47|4075.47|0
1640168370000|2021-12-22 10:19:30|4075.64|4075.64|4075.64|4075.64|4075.64|4075.64|4075.64|4075.64|0
1640168380000|2021-12-22 10:19:40|4076.88|4076.88|4077.59|4077.59|4077.59|4077.59|4076.88|4076.88|0
1640168390000|2021-12-22 10:19:50|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|4077.85|0
1640168440000|2021-12-22 10:20:40|4078.52|4078.52|4078.87|4078.87|4078.87|4078.87|4078.52|4078.52|0
1640168450000|2021-12-22 10:20:50|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|4078.7|0
1640168460000|2021-12-22 10:21:00|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|4079.05|0
1640168470000|2021-12-22 10:21:10|4078.34|4078.34|4078.34|4078.34|4078.34|4078.34|4078.34|4078.34|0
1640168480000|2021-12-22 10:21:20|4078.46|4078.46|4077.23|4077.23|4078.46|4078.46|4077.23|4077.23|0
1640168490000|2021-12-22 10:21:30|4076.87|4076.87|4076.34|4076.34|4076.87|4076.87|4076.34|4076.34|0
1640168500000|2021-12-22 10:21:40|4075.99|4075.99|4075.28|4075.28|4075.99|4075.99|4075.28|4075.28|0
1640168510000|2021-12-22 10:21:50|4074.86|4074.86|4074.51|4074.51|4074.86|4074.86|4074.51|4074.51|0
1640168520000|2021-12-22 10:22:00|4074.15|4074.15|4073.45|4073.45|4074.15|4074.15|4073.45|4073.45|0
1640168530000|2021-12-22 10:22:10|4073.27|4073.27|4074.86|4074.86|4075.39|4075.39|4073.27|4073.27|0
1640168540000|2021-12-22 10:22:20|4074.7|4074.7|4074.7|4074.7|4074.7|4074.7|4074.7|4074.7|0
1640168550000|2021-12-22 10:22:30|4073.99|4073.99|4073.99|4073.99|4073.99|4073.99|4073.99|4073.99|0
1640168560000|2021-12-22 10:22:40|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|4073.64|0
1640168570000|2021-12-22 10:22:50|4073.28|4073.28|4073.11|4073.11|4073.28|4073.28|4073.11|4073.11|0
1640168580000|2021-12-22 10:23:00|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|4072.93|0
1640168590000|2021-12-22 10:23:10|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|4072.58|0
1640168600000|2021-12-22 10:23:20|4072.4|4072.4|4072.4|4072.4|4072.4|4072.4|4072.4|4072.4|0
1640168610000|2021-12-22 10:23:30|4072.93|4072.93|4073.11|4073.11|4073.11|4073.11|4072.93|4072.93|0
1640168630000|2021-12-22 10:23:50|4072.22|4072.22|4072.05|4072.05|4072.22|4072.22|4072.05|4072.05|0
1640168640000|2021-12-22 10:24:00|4071.69|4071.69|4072.4|4072.4|4072.4|4072.4|4071.52|4071.52|0
1640168650000|2021-12-22 10:24:10|4071.87|4071.87|4071.87|4071.87|4071.87|4071.87|4071.87|4071.87|0
1640168660000|2021-12-22 10:24:20|4071.34|4071.34|4072.22|4072.22|4072.22|4072.22|4071.34|4071.34|0
1640168670000|2021-12-22 10:24:30|4071.16|4071.16|4072.22|4072.22|4072.22|4072.22|4071.16|4071.16|0
1640168680000|2021-12-22 10:24:40|4071.69|4071.69|4072.19|4072.19|4073.07|4073.07|4071.69|4071.69|0
1640168690000|2021-12-22 10:24:50|4072.01|4072.01|4072.01|4072.01|4072.01|4072.01|4072.01|4072.01|0
1640168700000|2021-12-22 10:25:00|4072.19|4072.19|4072|4072|4072.19|4072.19|4072|4072|0
1640168710000|2021-12-22 10:25:10|4071.82|4071.82|4071.82|4071.82|4071.82|4071.82|4071.82|4071.82|0
1640168720000|2021-12-22 10:25:20|4071.15|4071.15|4072.04|4072.04|4072.04|4072.04|4071.15|4071.15|0
1640168740000|2021-12-22 10:25:40|4072.92|4072.92|4073.76|4073.76|4073.76|4073.76|4072.92|4072.92|0
1640168750000|2021-12-22 10:25:50|4074.43|4074.43|4074.43|4074.43|4074.43|4074.43|4074.43|4074.43|0
1640168760000|2021-12-22 10:26:00|4075.14|4075.14|4075.14|4075.14|4075.14|4075.14|4075.14|4075.14|0
1640168790000|2021-12-22 10:26:30|4075.49|4075.49|4075.49|4075.49|4075.49|4075.49|4075.49|4075.49|0
1640168810000|2021-12-22 10:26:50|4075.85|4075.85|4075.85|4075.85|4075.85|4075.85|4075.85|4075.85|0
1640168820000|2021-12-22 10:27:00|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|0
1640168850000|2021-12-22 10:27:30|4076.38|4076.38|4076.38|4076.38|4076.38|4076.38|4076.38|4076.38|0
1640168880000|2021-12-22 10:28:00|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|0
1640168890000|2021-12-22 10:28:10|4077.22|4077.22|4077.22|4077.22|4077.22|4077.22|4077.22|4077.22|0
1640168900000|2021-12-22 10:28:20|4076.52|4076.52|4076.16|4076.16|4076.52|4076.52|4076.16|4076.16|0
1640168930000|2021-12-22 10:28:50|4076.34|4076.34|4076.34|4076.34|4076.34|4076.34|4076.34|4076.34|0
1640168940000|2021-12-22 10:29:00|4075.67|4075.67|4075.67|4075.67|4075.67|4075.67|4075.67|4075.67|0
1640168950000|2021-12-22 10:29:10|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|0
1640168960000|2021-12-22 10:29:20|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|4076.55|0
1640168970000|2021-12-22 10:29:30|4076.2|4076.2|4074.43|4074.43|4076.2|4076.2|4074.43|4074.43|0
1640168980000|2021-12-22 10:29:40|4074.26|4074.26|4074.26|4074.26|4074.26|4074.26|4074.26|4074.26|0
1640169000000|2021-12-22 10:30:00|4074.43|4074.43|4074.27|4074.27|4074.43|4074.43|4074.27|4074.27|0
1640169010000|2021-12-22 10:30:10|4074.62|4074.62|4074.51|4074.51|4074.62|4074.62|4074.27|4074.27|0
1640169020000|2021-12-22 10:30:20|4075.04|4075.04|4075.04|4075.04|4075.04|4075.04|4075.04|4075.04|0
1640169030000|2021-12-22 10:30:30|4074.86|4074.86|4074.86|4074.86|4074.86|4074.86|4074.86|4074.86|0
1640169040000|2021-12-22 10:30:40|4075.04|4075.04|4075.04|4075.04|4075.04|4075.04|4075.04|4075.04|0
1640169050000|2021-12-22 10:30:50|4075.71|4075.71|4075.71|4075.71|4075.71|4075.71|4075.71|4075.71|0
1640169100000|2021-12-22 10:31:40|4074.66|4074.66|4074.66|4074.66|4074.66|4074.66|4074.66|4074.66|0
1640169140000|2021-12-22 10:32:20|4075.33|4075.33|4075.33|4075.33|4075.33|4075.33|4075.33|4075.33|0
1640169200000|2021-12-22 10:33:20|4076.92|4076.92|4077.27|4077.27|4077.27|4077.27|4076.92|4076.92|0
1640169230000|2021-12-22 10:33:50|4077.48|4077.48|4077.48|4077.48|4077.48|4077.48|4077.48|4077.48|0
1640169250000|2021-12-22 10:34:10|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|0
1640169300000|2021-12-22 10:35:00|4077.66|4077.66|4077.66|4077.66|4077.66|4077.66|4077.66|4077.66|0
1640169310000|2021-12-22 10:35:10|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|4077.13|0
1640169340000|2021-12-22 10:35:40|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|4077.4|0
1640169360000|2021-12-22 10:36:00|4077.51|4077.51|4077.51|4077.51|4077.51|4077.51|4077.51|4077.51|0
1640169380000|2021-12-22 10:36:20|4077.16|4077.16|4076.31|4076.31|4077.16|4077.16|4076.31|4076.31|0
1640169390000|2021-12-22 10:36:30|4076.43|4076.43|4076.43|4076.43|4076.43|4076.43|4076.43|4076.43|0
1640169480000|2021-12-22 10:38:00|4076.61|4076.61|4076.96|4076.96|4076.96|4076.96|4076.61|4076.61|0
1640169500000|2021-12-22 10:38:20|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|4077.14|0
1640169510000|2021-12-22 10:38:30|4076.96|4076.96|4076.43|4076.43|4076.96|4076.96|4076.43|4076.43|0
1640169530000|2021-12-22 10:38:50|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|4076.08|0
1640169550000|2021-12-22 10:39:10|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|4074.84|4074.84|0
1640169560000|2021-12-22 10:39:20|4075.02|4075.02|4075.02|4075.02|4075.02|4075.02|4075.02|4075.02|0
1640169570000|2021-12-22 10:39:30|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|4075.2|0
1640169580000|2021-12-22 10:39:40|4075.36|4075.36|4075.54|4075.54|4075.54|4075.54|4075.36|4075.36|0
1640169620000|2021-12-22 10:40:20|4076.21|4076.21|4076.33|4076.33|4076.33|4076.33|4076.21|4076.21|0
1640169650000|2021-12-22 10:40:50|4077|4077|4077|4077|4077|4077|4077|4077|0
1640169680000|2021-12-22 10:41:20|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|4076.33|0
1640169690000|2021-12-22 10:41:30|4076.86|4076.86|4076.68|4076.68|4076.86|4076.86|4076.68|4076.68|0
1640169700000|2021-12-22 10:41:40|4075.97|4075.97|4075.97|4075.97|4075.97|4075.97|4075.97|4075.97|0
1640169710000|2021-12-22 10:41:50|4075.3|4075.3|4074.07|4074.07|4075.3|4075.3|4074.07|4074.07|0
1640169720000|2021-12-22 10:42:00|4074.42|4074.42|4073.95|4073.95|4074.48|4074.48|4073.95|4073.95|0
1640169740000|2021-12-22 10:42:20|4074.83|4074.83|4074.65|4074.65|4074.83|4074.83|4074.48|4074.48|0
1640169750000|2021-12-22 10:42:30|4074.13|4074.13|4074.13|4074.13|4074.13|4074.13|4074.13|4074.13|0
1640169760000|2021-12-22 10:42:40|4073.77|4073.77|4074.13|4074.13|4074.13|4074.13|4073.42|4073.42|0
1640169780000|2021-12-22 10:43:00|4073.77|4073.77|4073.77|4073.77|4073.77|4073.77|4073.77|4073.77|0
1640169850000|2021-12-22 10:44:10|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|4073.62|0
1640169900000|2021-12-22 10:45:00|4074.15|4074.15|4074.15|4074.15|4074.15|4074.15|4074.15|4074.15|0
1640169910000|2021-12-22 10:45:10|4074|4074|4073.44|4073.44|4074|4074|4073.44|4073.44|0
1640169920000|2021-12-22 10:45:20|4073.54|4073.54|4073.54|4073.54|4073.54|4073.54|4073.54|4073.54|0
1640169940000|2021-12-22 10:45:40|4073.33|4073.33|4073.44|4073.44|4073.44|4073.44|4073.33|4073.33|0
1640169950000|2021-12-22 10:45:50|4073.33|4073.33|4073.01|4073.01|4073.33|4073.33|4073.01|4073.01|0
1640169960000|2021-12-22 10:46:00|4072.96|4072.96|4072.96|4072.96|4072.96|4072.96|4072.96|4072.96|0
1640169970000|2021-12-22 10:46:10|4073.06|4073.06|4072.96|4072.96|4073.06|4073.06|4072.96|4072.96|0
1640169980000|2021-12-22 10:46:20|4073.66|4073.66|4073.66|4073.66|4073.66|4073.66|4073.66|4073.66|0
1640169990000|2021-12-22 10:46:30|4073.49|4073.49|4073.43|4073.43|4073.49|4073.49|4073.43|4073.43|0
1640170020000|2021-12-22 10:47:00|4073.79|4073.79|4073.79|4073.79|4073.79|4073.79|4073.79|4073.79|0
1640170050000|2021-12-22 10:47:30|4074|4074|4074|4074|4074|4074|4074|4074|0
1640170080000|2021-12-22 10:48:00|4074.05|4074.05|4074.05|4074.05|4074.05|4074.05|4074.05|4074.05|0
1640170090000|2021-12-22 10:48:10|4074.76|4074.76|4074.76|4074.76|4074.76|4074.76|4074.76|4074.76|0
1640170120000|2021-12-22 10:48:40|4075.05|4075.05|4075.02|4075.02|4075.2|4075.2|4075.02|4075.02|0
1640170140000|2021-12-22 10:49:00|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|0
1640170230000|2021-12-22 10:50:30|4075.43|4075.43|4075.43|4075.43|4075.43|4075.43|4075.43|4075.43|0
1640170290000|2021-12-22 10:51:30|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|0
1640170310000|2021-12-22 10:51:50|4075.22|4075.22|4075.22|4075.22|4075.22|4075.22|4075.22|4075.22|0
1640170360000|2021-12-22 10:52:40|4075.17|4075.17|4075.17|4075.17|4075.17|4075.17|4075.17|4075.17|0
1640170370000|2021-12-22 10:52:50|4074.5|4074.5|4074.5|4074.5|4074.5|4074.5|4074.5|4074.5|0
1640170480000|2021-12-22 10:54:40|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|4073.83|0
1640170500000|2021-12-22 10:55:00|4074.18|4074.18|4073.83|4073.83|4074.18|4074.18|4073.83|4073.83|0
1640170540000|2021-12-22 10:55:40|4074.36|4074.36|4074.36|4074.36|4074.36|4074.36|4074.36|4074.36|0
1640170550000|2021-12-22 10:55:50|4074.47|4074.47|4075|4075|4075|4075|4074.47|4074.47|0
1640170560000|2021-12-22 10:56:00|4074.33|4074.33|4074.33|4074.33|4074.33|4074.33|4074.33|4074.33|0
1640170610000|2021-12-22 10:56:50|4074.43|4074.43|4074.43|4074.43|4074.43|4074.43|4074.43|4074.43|0
1640170740000|2021-12-22 10:59:00|4074.79|4074.79|4074.79|4074.79|4074.79|4074.79|4074.79|4074.79|0
1640170790000|2021-12-22 10:59:50|4074.12|4074.12|4074.12|4074.12|4074.12|4074.12|4074.12|4074.12|0
1640170850000|2021-12-22 11:00:50|4073.76|4073.76|4073.76|4073.76|4073.76|4073.76|4073.76|4073.76|0
1640170860000|2021-12-22 11:01:00|4073.41|4073.41|4073.41|4073.41|4073.41|4073.41|4073.41|4073.41|0
1640170880000|2021-12-22 11:01:20|4073.59|4073.59|4073.59|4073.59|4073.59|4073.59|4073.59|4073.59|0
1640170940000|2021-12-22 11:02:20|4074.26|4074.26|4074.26|4074.26|4074.26|4074.26|4074.26|4074.26|0
1640170950000|2021-12-22 11:02:30|4073.9|4073.9|4073.9|4073.9|4073.9|4073.9|4073.9|4073.9|0
1640170970000|2021-12-22 11:02:50|4072.53|4072.53|4072.53|4072.53|4072.53|4072.53|4072.53|4072.53|0
1640170980000|2021-12-22 11:03:00|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|4072.88|0
1640171000000|2021-12-22 11:03:20|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|0
1640171020000|2021-12-22 11:03:40|4073.59|4073.59|4073.59|4073.59|4073.59|4073.59|4073.59|4073.59|0
1640171030000|2021-12-22 11:03:50|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|4073.23|0
1640171070000|2021-12-22 11:04:30|4072.56|4072.56|4072.56|4072.56|4072.56|4072.56|4072.56|4072.56|0
1640171090000|2021-12-22 11:04:50|4073.23|4073.23|4072.74|4072.74|4073.41|4073.41|4072.74|4072.74|0
1640171120000|2021-12-22 11:05:20|4072.21|4072.21|4072.21|4072.21|4072.21|4072.21|4072.21|4072.21|0
1640171130000|2021-12-22 11:05:30|4071.54|4071.54|4071.54|4071.54|4071.54|4071.54|4071.54|4071.54|0
1640171140000|2021-12-22 11:05:40|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|4071.89|0
1640171150000|2021-12-22 11:05:50|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|4071.78|0
1640171160000|2021-12-22 11:06:00|4072.13|4072.13|4072.13|4072.13|4072.13|4072.13|4072.13|4072.13|0
1640171180000|2021-12-22 11:06:20|4072.66|4072.66|4072.66|4072.66|4072.66|4072.66|4072.66|4072.66|0
1640171280000|2021-12-22 11:08:00|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|4072.87|0
1640171290000|2021-12-22 11:08:10|4072.92|4072.92|4072.92|4072.92|4072.92|4072.92|4072.92|4072.92|0
1640171330000|2021-12-22 11:08:50|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|4072.75|0
1640171400000|2021-12-22 11:10:00|4073.45|4073.45|4073.45|4073.45|4073.45|4073.45|4073.45|4073.45|0
1640171460000|2021-12-22 11:11:00|4074.12|4074.12|4074.12|4074.12|4074.12|4074.12|4074.12|4074.12|0
1640171520000|2021-12-22 11:12:00|4074.83|4074.83|4075.66|4075.66|4075.66|4075.66|4074.83|4074.83|0
1640171540000|2021-12-22 11:12:20|4076.37|4076.37|4076.37|4076.37|4076.37|4076.37|4076.37|4076.37|0
1640171640000|2021-12-22 11:14:00|4075.84|4075.84|4075.66|4075.66|4075.84|4075.84|4075.66|4075.66|0
1640171790000|2021-12-22 11:16:30|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|4076.02|0
1640171800000|2021-12-22 11:16:40|4075.66|4075.66|4075.66|4075.66|4075.66|4075.66|4075.66|4075.66|0
1640171810000|2021-12-22 11:16:50|4075.61|4075.61|4075.61|4075.61|4075.61|4075.61|4075.61|4075.61|0
1640171870000|2021-12-22 11:17:50|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|4075.08|0
1640171880000|2021-12-22 11:18:00|4075.61|4075.61|4076.14|4076.14|4076.14|4076.14|4075.61|4075.61|0
1640171900000|2021-12-22 11:18:20|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|4075.26|0
1640171910000|2021-12-22 11:18:30|4075.42|4075.42|4075.42|4075.42|4075.42|4075.42|4075.42|4075.42|0
1640171960000|2021-12-22 11:19:20|4075.77|4075.77|4076.3|4076.3|4076.3|4076.3|4075.77|4075.77|0
1640171990000|2021-12-22 11:19:50|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|4076.65|0
1640172020000|2021-12-22 11:20:20|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|4076.83|0
1640172060000|2021-12-22 11:21:00|4076.62|4076.62|4076.51|4076.51|4076.62|4076.62|4076.51|4076.51|0
1640172070000|2021-12-22 11:21:10|4076.46|4076.46|4075.12|4075.12|4076.46|4076.46|4075.12|4075.12|0
1640172080000|2021-12-22 11:21:20|4075.22|4075.22|4075.22|4075.22|4075.22|4075.22|4075.22|4075.22|0
1640172090000|2021-12-22 11:21:30|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|4075.28|0
1640172100000|2021-12-22 11:21:40|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|4075.38|0
1640172120000|2021-12-22 11:22:00|4076.05|4076.05|4076.05|4076.05|4076.05|4076.05|4076.05|4076.05|0
1640172210000|2021-12-22 11:23:30|4076.17|4076.17|4076.17|4076.17|4076.17|4076.17|4076.17|4076.17|0
1640172230000|2021-12-22 11:23:50|4078.29|4078.29|4078.62|4078.62|4078.62|4078.62|4078.13|4078.13|0
1640172270000|2021-12-22 11:24:30|4077.56|4077.56|4077.21|4077.21|4077.56|4077.56|4077.21|4077.21|0
1640172290000|2021-12-22 11:24:50|4076.68|4076.68|4076.68|4076.68|4076.68|4076.68|4076.68|4076.68|0
1640172300000|2021-12-22 11:25:00|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|4077.03|0
1640172360000|2021-12-22 11:26:00|4077.21|4077.21|4077.91|4077.91|4078.27|4078.27|4077.21|4077.21|0
1640172400000|2021-12-22 11:26:40|4077.21|4077.21|4077.21|4077.21|4077.21|4077.21|4077.21|4077.21|0
1640172450000|2021-12-22 11:27:30|4077.04|4077.04|4077.04|4077.04|4077.04|4077.04|4077.04|4077.04|0
1640172470000|2021-12-22 11:27:50|4076.34|4076.34|4075.98|4075.98|4076.34|4076.34|4075.98|4075.98|0
1640172490000|2021-12-22 11:28:10|4076.16|4076.16|4075.81|4075.81|4076.16|4076.16|4075.81|4075.81|0
1640172520000|2021-12-22 11:28:40|4075.45|4075.45|4075.45|4075.45|4075.45|4075.45|4075.45|4075.45|0
1640172530000|2021-12-22 11:28:50|4075.81|4075.81|4075.45|4075.45|4075.81|4075.81|4075.45|4075.45|0
1640172540000|2021-12-22 11:29:00|4075.81|4075.81|4075.98|4075.98|4075.98|4075.98|4075.81|4075.81|0
1640172560000|2021-12-22 11:29:20|4075.45|4075.45|4074.78|4074.78|4075.45|4075.45|4074.78|4074.78|0
1640172570000|2021-12-22 11:29:30|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|0
1640172580000|2021-12-22 11:29:40|4074.78|4074.78|4074.43|4074.43|4074.78|4074.78|4074.43|4074.43|0
1640172590000|2021-12-22 11:29:50|4074.25|4074.25|4074.43|4074.43|4074.43|4074.43|4074.08|4074.08|0
1640172600000|2021-12-22 11:30:00|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|4074.61|0
1640172610000|2021-12-22 11:30:10|4074.43|4074.43|4074.08|4074.08|4074.43|4074.43|4074.08|4074.08|0
1640172620000|2021-12-22 11:30:20|4073.9|4073.9|4073.72|4073.72|4073.9|4073.9|4073.72|4073.72|0
1640172630000|2021-12-22 11:30:30|4073.55|4073.55|4073.37|4073.37|4073.55|4073.55|4073.37|4073.37|0
1640172640000|2021-12-22 11:30:40|4073.19|4073.19|4072.84|4072.84|4073.19|4073.19|4072.84|4072.84|0
1640172650000|2021-12-22 11:30:50|4073.19|4073.19|4072.66|4072.66|4073.19|4073.19|4072.66|4072.66|0
1640172660000|2021-12-22 11:31:00|4073.02|4073.02|4073.19|4073.19|4073.37|4073.37|4073.02|4073.02|0
1640172670000|2021-12-22 11:31:10|4072.84|4072.84|4073.19|4073.19|4073.19|4073.19|4072.84|4072.84|0
1640172680000|2021-12-22 11:31:20|4073.86|4073.86|4073.51|4073.51|4073.86|4073.86|4073.51|4073.51|0
1640172690000|2021-12-22 11:31:30|4073.33|4073.33|4073.33|4073.33|4073.33|4073.33|4073.33|4073.33|0
1640172700000|2021-12-22 11:31:40|4073.86|4073.86|4073.69|4073.69|4074.04|4074.04|4073.69|4073.69|0
1640172710000|2021-12-22 11:31:50|4074.22|4074.22|4074.91|4074.91|4074.91|4074.91|4074.22|4074.22|0
1640172720000|2021-12-22 11:32:00|4074.73|4074.73|4074.38|4074.38|4074.73|4074.73|4074.38|4074.38|0
1640172730000|2021-12-22 11:32:10|4073.85|4073.85|4073.49|4073.49|4073.85|4073.85|4073.49|4073.49|0
1640172750000|2021-12-22 11:32:30|4074.91|4074.91|4074.91|4074.91|4074.91|4074.91|4074.91|4074.91|0
1640172780000|2021-12-22 11:33:00|4076.32|4076.32|4076.85|4076.85|4076.85|4076.85|4076.32|4076.32|0
1640172800000|2021-12-22 11:33:20|4077.2|4077.2|4077.38|4077.38|4077.38|4077.38|4077.2|4077.2|0
1640172810000|2021-12-22 11:33:30|4077.55|4077.55|4077.55|4077.55|4077.55|4077.55|4077.55|4077.55|0
1640172840000|2021-12-22 11:34:00|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|4076.88|0
1640172900000|2021-12-22 11:35:00|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|4076.71|0
1640172910000|2021-12-22 11:35:10|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|4076.35|0
1640172960000|2021-12-22 11:36:00|4077.06|4077.06|4077.06|4077.06|4077.06|4077.06|4077.06|4077.06|0
1640172980000|2021-12-22 11:36:20|4075.3|4075.3|4075.3|4075.3|4075.3|4075.3|4075.3|4075.3|0
1640173000000|2021-12-22 11:36:40|4075.47|4075.47|4075.65|4075.65|4075.65|4075.65|4075.47|4075.47|0
1640173010000|2021-12-22 11:36:50|4075.3|4075.3|4075.3|4075.3|4075.3|4075.3|4075.3|4075.3|0
1640173020000|2021-12-22 11:37:00|4075.62|4075.62|4076.14|4076.14|4076.14|4076.14|4075.62|4075.62|0
1640173050000|2021-12-22 11:37:30|4076.63|4076.63|4076.63|4076.63|4076.63|4076.63|4076.63|4076.63|0
1640173080000|2021-12-22 11:38:00|4077.3|4077.3|4077.3|4077.3|4077.3|4077.3|4077.3|4077.3|0
1640173110000|2021-12-22 11:38:30|4078.36|4078.36|4078.72|4078.72|4078.72|4078.72|4078.36|4078.36|0
1640173130000|2021-12-22 11:38:50|4078.54|4078.54|4078.36|4078.36|4078.54|4078.54|4078.36|4078.36|0
1640173140000|2021-12-22 11:39:00|4078.54|4078.54|4077.87|4077.87|4078.54|4078.54|4077.87|4077.87|0
1640173180000|2021-12-22 11:39:40|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|4077.52|0
1640173190000|2021-12-22 11:39:50|4077.19|4077.19|4077.19|4077.19|4077.19|4077.19|4077.19|4077.19|0
1640173260000|2021-12-22 11:41:00|4076.84|4076.84|4076.84|4076.84|4076.84|4076.84|4076.84|4076.84|0
1640173310000|2021-12-22 11:41:50|4077.51|4077.51|4077.51|4077.51|4077.51|4077.51|4077.51|4077.51|0
1640173370000|2021-12-22 11:42:50|4078.18|4078.18|4079.01|4079.01|4079.01|4079.01|4078.18|4078.18|0
1640173380000|2021-12-22 11:43:00|4080.6|4080.6|4080.72|4080.72|4080.72|4080.72|4080.6|4080.6|0
1640173390000|2021-12-22 11:43:10|4081.39|4081.39|4082.61|4082.61|4082.61|4082.61|4081.39|4081.39|0
1640173470000|2021-12-22 11:44:30|4082.96|4082.96|4083.32|4083.32|4083.32|4083.32|4082.96|4082.96|0
1640173480000|2021-12-22 11:44:40|4083.67|4083.67|4083.79|4083.79|4083.79|4083.79|4083.55|4083.55|0
1640173490000|2021-12-22 11:44:50|4084.14|4084.14|4083.79|4083.79|4084.14|4084.14|4083.79|4083.79|0
1640173500000|2021-12-22 11:45:00|4084.11|4084.11|4084.11|4084.11|4084.11|4084.11|4084.11|4084.11|0
1640173520000|2021-12-22 11:45:20|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|4084.81|0
1640173540000|2021-12-22 11:45:40|4084.28|4084.28|4083.58|4083.58|4084.28|4084.28|4083.58|4083.58|0
1640173570000|2021-12-22 11:46:10|4084.25|4084.25|4084.25|4084.25|4084.25|4084.25|4084.25|4084.25|0
1640173590000|2021-12-22 11:46:30|4084.95|4084.95|4084.95|4084.95|4084.95|4084.95|4084.95|4084.95|0
1640173600000|2021-12-22 11:46:40|4085.48|4085.48|4087.28|4087.28|4087.46|4087.46|4085.48|4085.48|0
1640173620000|2021-12-22 11:47:00|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|4086.75|0
1640173630000|2021-12-22 11:47:10|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|4086.4|0
1640173640000|2021-12-22 11:47:20|4086.64|4086.64|4085.93|4085.93|4086.64|4086.64|4085.93|4085.93|0
1640173670000|2021-12-22 11:47:50|4086.28|4086.28|4086.28|4086.28|4086.28|4086.28|4086.28|4086.28|0
1640173710000|2021-12-22 11:48:30|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|0
1640173740000|2021-12-22 11:49:00|4087.01|4087.01|4087.01|4087.01|4087.01|4087.01|4087.01|4087.01|0
1640173800000|2021-12-22 11:50:00|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|4086.34|0
1640173830000|2021-12-22 11:50:30|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|4087.57|0
1640173900000|2021-12-22 11:51:40|4087.92|4087.92|4087.92|4087.92|4087.92|4087.92|4087.92|4087.92|0
1640173910000|2021-12-22 11:51:50|4088.28|4088.28|4088.28|4088.28|4088.28|4088.28|4088.28|4088.28|0
1640173930000|2021-12-22 11:52:10|4088.63|4088.63|4089.3|4089.3|4089.3|4089.3|4088.63|4088.63|0
1640173980000|2021-12-22 11:53:00|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|4088.77|0
1640173990000|2021-12-22 11:53:10|4088.89|4088.89|4088.77|4088.77|4088.89|4088.89|4088.77|4088.77|0
1640174020000|2021-12-22 11:53:40|4088.59|4088.59|4088.77|4088.77|4088.77|4088.77|4088.59|4088.59|0
1640174030000|2021-12-22 11:53:50|4088.24|4088.24|4088.24|4088.24|4088.24|4088.24|4088.24|4088.24|0
1640174070000|2021-12-22 11:54:30|4088.08|4088.08|4088.08|4088.08|4088.08|4088.08|4088.08|4088.08|0
1640174080000|2021-12-22 11:54:40|4087.55|4087.55|4087.55|4087.55|4087.55|4087.55|4087.55|4087.55|0
1640174130000|2021-12-22 11:55:30|4088.08|4088.08|4088.08|4088.08|4088.08|4088.08|4088.08|4088.08|0
1640174150000|2021-12-22 11:55:50|4087.9|4087.9|4087.9|4087.9|4087.9|4087.9|4087.9|4087.9|0
1640174210000|2021-12-22 11:56:50|4088.01|4088.01|4088.01|4088.01|4088.01|4088.01|4088.01|4088.01|0
1640174250000|2021-12-22 11:57:30|4088.36|4088.36|4088.36|4088.36|4088.36|4088.36|4088.36|4088.36|0
1640174280000|2021-12-22 11:58:00|4089.07|4089.07|4089.42|4089.42|4089.42|4089.42|4089.07|4089.07|0
1640174320000|2021-12-22 11:58:40|4090.09|4090.09|4090.76|4090.76|4090.76|4090.76|4090.09|4090.09|0
1640174400000|2021-12-22 12:00:00|4090.23|4090.23|4090.23|4090.23|4090.23|4090.23|4090.23|4090.23|0
1640174430000|2021-12-22 12:00:30|4089.88|4089.88|4089.88|4089.88|4089.88|4089.88|4089.88|4089.88|0
1640174440000|2021-12-22 12:00:40|4089.21|4089.21|4089.21|4089.21|4089.21|4089.21|4089.21|4089.21|0
1640174450000|2021-12-22 12:00:50|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|4088.85|0
1640174520000|2021-12-22 12:02:00|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|4088.15|0
1640174530000|2021-12-22 12:02:10|4088.68|4088.68|4088.68|4088.68|4088.68|4088.68|4088.68|4088.68|0
1640174540000|2021-12-22 12:02:20|4089.03|4089.03|4088.76|4088.76|4089.03|4089.03|4088.76|4088.76|0
1640174580000|2021-12-22 12:03:00|4089.43|4089.43|4089.43|4089.43|4089.43|4089.43|4089.43|4089.43|0
1640174600000|2021-12-22 12:03:20|4090.18|4090.18|4090.23|4090.23|4090.23|4090.23|4090.18|4090.18|0
1640174640000|2021-12-22 12:04:00|4090.18|4090.18|4090.23|4090.23|4090.23|4090.23|4090.18|4090.18|0
1640174650000|2021-12-22 12:04:10|4090.41|4090.41|4090.41|4090.41|4090.41|4090.41|4090.41|4090.41|0
1640174670000|2021-12-22 12:04:30|4090.56|4090.56|4090.72|4090.72|4090.72|4090.72|4090.56|4090.56|0
1640174720000|2021-12-22 12:05:20|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|4090.78|0
1640174770000|2021-12-22 12:06:10|4091.13|4091.13|4090.78|4090.78|4091.48|4091.48|4090.78|4090.78|0
1640174820000|2021-12-22 12:07:00|4090.99|4090.99|4090.99|4090.99|4090.99|4090.99|4090.99|4090.99|0
1640174840000|2021-12-22 12:07:20|4091.7|4091.7|4091.87|4091.87|4091.87|4091.87|4091.7|4091.7|0
1640174870000|2021-12-22 12:07:50|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|0
1640174880000|2021-12-22 12:08:00|4092.75|4092.75|4092.86|4092.86|4092.86|4092.86|4092.75|4092.75|0
1640174890000|2021-12-22 12:08:10|4092.15|4092.15|4091.8|4091.8|4092.15|4092.15|4091.8|4091.8|0
1640174900000|2021-12-22 12:08:20|4091.98|4091.98|4091.98|4091.98|4091.98|4091.98|4091.98|4091.98|0
1640174910000|2021-12-22 12:08:30|4091.45|4091.45|4091.27|4091.27|4091.8|4091.8|4091.27|4091.27|0
1640174920000|2021-12-22 12:08:40|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|4091.09|0
1640174930000|2021-12-22 12:08:50|4091.27|4091.27|4091.27|4091.27|4091.27|4091.27|4091.27|4091.27|0
1640174940000|2021-12-22 12:09:00|4091.09|4091.09|4091.8|4091.8|4091.8|4091.8|4090.92|4090.92|0
1640174950000|2021-12-22 12:09:10|4090.92|4090.92|4091.45|4091.45|4091.45|4091.45|4090.92|4090.92|0
1640174960000|2021-12-22 12:09:20|4093.57|4093.57|4094.98|4094.98|4095.33|4095.33|4093.57|4093.57|0
1640174970000|2021-12-22 12:09:30|4094.8|4094.8|4097.05|4097.05|4097.1|4097.1|4094.8|4094.8|0
1640174990000|2021-12-22 12:09:50|4095.81|4095.81|4095.81|4095.81|4095.81|4095.81|4095.81|4095.81|0
1640175000000|2021-12-22 12:10:00|4097.22|4097.22|4098.22|4098.22|4098.75|4098.75|4097.22|4097.22|0
1640175010000|2021-12-22 12:10:10|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|4097.87|0
1640175020000|2021-12-22 12:10:20|4098.4|4098.4|4098.4|4098.4|4098.4|4098.4|4098.4|4098.4|0
1640175030000|2021-12-22 12:10:30|4097.69|4097.69|4097.87|4097.87|4097.87|4097.87|4097.69|4097.69|0
1640175050000|2021-12-22 12:10:50|4096.99|4096.99|4096.99|4096.99|4096.99|4096.99|4096.99|4096.99|0
1640175090000|2021-12-22 12:11:30|4096.1|4096.1|4096.1|4096.1|4096.1|4096.1|4096.1|4096.1|0
1640175120000|2021-12-22 12:12:00|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|4095.57|0
1640175130000|2021-12-22 12:12:10|4095.04|4095.04|4095.04|4095.04|4095.04|4095.04|4095.04|4095.04|0
1640175140000|2021-12-22 12:12:20|4094.34|4094.34|4093.63|4093.63|4094.34|4094.34|4093.63|4093.63|0
1640175150000|2021-12-22 12:12:30|4093.46|4093.46|4093.28|4093.28|4093.46|4093.46|4093.28|4093.28|0
1640175170000|2021-12-22 12:12:50|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|4093.1|0
1640175200000|2021-12-22 12:13:20|4093.63|4093.63|4093.63|4093.63|4093.63|4093.63|4093.63|4093.63|0
1640175240000|2021-12-22 12:14:00|4093.4|4093.4|4093.4|4093.4|4093.4|4093.4|4093.4|4093.4|0
1640175250000|2021-12-22 12:14:10|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|4093.51|0
1640175310000|2021-12-22 12:15:10|4093.73|4093.73|4093.84|4093.84|4093.84|4093.84|4093.73|4093.73|0
1640175320000|2021-12-22 12:15:20|4093.96|4093.96|4094.08|4094.08|4094.08|4094.08|4093.96|4093.96|0
1640175340000|2021-12-22 12:15:40|4094.32|4094.32|4094.32|4094.32|4094.32|4094.32|4094.32|4094.32|0
1640175360000|2021-12-22 12:16:00|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|4094.44|0
1640175370000|2021-12-22 12:16:10|4094.55|4094.55|4094.55|4094.55|4094.55|4094.55|4094.55|4094.55|0
1640175460000|2021-12-22 12:17:40|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|0
1640175530000|2021-12-22 12:18:50|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|0
1640175540000|2021-12-22 12:19:00|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|4096.32|0
1640175550000|2021-12-22 12:19:10|4096.2|4096.2|4096.2|4096.2|4096.2|4096.2|4096.2|4096.2|0
1640175560000|2021-12-22 12:19:20|4096.56|4096.56|4096.56|4096.56|4096.56|4096.56|4096.56|4096.56|0
1640175590000|2021-12-22 12:19:50|4096.38|4096.38|4096.38|4096.38|4096.38|4096.38|4096.38|4096.38|0
1640175610000|2021-12-22 12:20:10|4095.67|4095.67|4095.5|4095.5|4095.67|4095.67|4095.5|4095.5|0
1640175630000|2021-12-22 12:20:30|4095.73|4095.73|4095.2|4095.2|4095.73|4095.73|4095.2|4095.2|0
1640175650000|2021-12-22 12:20:50|4094.85|4094.85|4094.69|4094.69|4094.85|4094.85|4094.69|4094.69|0
1640175690000|2021-12-22 12:21:30|4095.4|4095.4|4095.51|4095.51|4095.51|4095.51|4095.4|4095.4|0
1640175710000|2021-12-22 12:21:50|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|0
1640175790000|2021-12-22 12:23:10|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|0
1640175810000|2021-12-22 12:23:30|4096.26|4096.26|4096.26|4096.26|4096.26|4096.26|4096.26|4096.26|0
1640175850000|2021-12-22 12:24:10|4096.38|4096.38|4096.38|4096.38|4096.38|4096.38|4096.38|4096.38|0
1640175860000|2021-12-22 12:24:20|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|0
1640175920000|2021-12-22 12:25:20|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|0
1640175960000|2021-12-22 12:26:00|4097.22|4097.22|4097.22|4097.22|4097.22|4097.22|4097.22|4097.22|0
1640175980000|2021-12-22 12:26:20|4097.89|4097.89|4097.89|4097.89|4097.89|4097.89|4097.89|4097.89|0
1640176000000|2021-12-22 12:26:40|4098.01|4098.01|4098.13|4098.13|4098.13|4098.13|4098.01|4098.01|0
1640176030000|2021-12-22 12:27:10|4099.01|4099.01|4098.89|4098.89|4099.01|4099.01|4098.89|4098.89|0
1640176070000|2021-12-22 12:27:50|4099.01|4099.01|4098.89|4098.89|4099.01|4099.01|4098.89|4098.89|0
1640176080000|2021-12-22 12:28:00|4098.73|4098.73|4098.89|4098.89|4098.89|4098.89|4098.73|4098.73|0
1640176110000|2021-12-22 12:28:30|4099.13|4099.13|4099.13|4099.13|4099.13|4099.13|4099.13|4099.13|0
1640176120000|2021-12-22 12:28:40|4099.84|4099.84|4099.84|4099.84|4099.84|4099.84|4099.84|4099.84|0
1640176210000|2021-12-22 12:30:10|4100.54|4100.54|4099.31|4099.31|4100.54|4100.54|4099.31|4099.31|0
1640176240000|2021-12-22 12:30:40|4098.95|4098.95|4099.13|4099.13|4099.13|4099.13|4098.95|4098.95|0
1640176260000|2021-12-22 12:31:00|4098.78|4098.78|4098.78|4098.78|4098.78|4098.78|4098.78|4098.78|0
1640176270000|2021-12-22 12:31:10|4098.25|4098.25|4098.07|4098.07|4098.25|4098.25|4098.07|4098.07|0
1640176280000|2021-12-22 12:31:20|4097.4|4097.4|4097.22|4097.22|4097.4|4097.4|4097.22|4097.22|0
1640176300000|2021-12-22 12:31:40|4097.12|4097.12|4096.59|4096.59|4097.12|4097.12|4096.59|4096.59|0
1640176320000|2021-12-22 12:32:00|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|0
1640176330000|2021-12-22 12:32:10|4097|4097|4096.88|4096.88|4097|4097|4096.88|4096.88|0
1640176340000|2021-12-22 12:32:20|4097.06|4097.06|4097.23|4097.23|4097.23|4097.23|4097.06|4097.06|0
1640176410000|2021-12-22 12:33:30|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|4097.35|0
1640176420000|2021-12-22 12:33:40|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|4097.12|0
1640176460000|2021-12-22 12:34:20|4097.27|4097.27|4097.33|4097.33|4097.33|4097.33|4097.27|4097.27|0
1640176470000|2021-12-22 12:34:30|4096.8|4096.8|4096.8|4096.8|4096.8|4096.8|4096.8|4096.8|0
1640176490000|2021-12-22 12:34:50|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|4096.44|0
1640176500000|2021-12-22 12:35:00|4096.6|4096.6|4096.6|4096.6|4096.6|4096.6|4096.6|4096.6|0
1640176510000|2021-12-22 12:35:10|4096.84|4096.84|4096.84|4096.84|4096.84|4096.84|4096.84|4096.84|0
1640176570000|2021-12-22 12:36:10|4096.68|4096.68|4096.68|4096.68|4096.68|4096.68|4096.68|4096.68|0
1640176580000|2021-12-22 12:36:20|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|0
1640176600000|2021-12-22 12:36:40|4096.85|4096.85|4096.85|4096.85|4096.85|4096.85|4096.85|4096.85|0
1640176640000|2021-12-22 12:37:20|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|4096.69|0
1640176650000|2021-12-22 12:37:30|4097.05|4097.05|4097.05|4097.05|4097.05|4097.05|4097.05|4097.05|0
1640176700000|2021-12-22 12:38:20|4098.64|4098.64|4098.64|4098.64|4098.64|4098.64|4098.64|4098.64|0
1640176710000|2021-12-22 12:38:30|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|4098.81|0
1640176730000|2021-12-22 12:38:50|4098.46|4098.46|4096.41|4096.41|4098.46|4098.46|4096.41|4096.41|0
1640176770000|2021-12-22 12:39:30|4096.59|4096.59|4096.41|4096.41|4096.59|4096.59|4096.41|4096.41|0
1640176780000|2021-12-22 12:39:40|4096.24|4096.24|4096.24|4096.24|4096.24|4096.24|4096.24|4096.24|0
1640176810000|2021-12-22 12:40:10|4095.57|4095.57|4094.33|4094.33|4095.57|4095.57|4094.33|4094.33|0
1640176850000|2021-12-22 12:40:50|4094.15|4094.15|4093.64|4093.64|4094.15|4094.15|4093.64|4093.64|0
1640176870000|2021-12-22 12:41:10|4092.76|4092.76|4092.09|4092.09|4092.76|4092.76|4092.09|4092.09|0
1640176880000|2021-12-22 12:41:20|4092.04|4092.04|4092.04|4092.04|4092.04|4092.04|4091.98|4091.98|0
1640176890000|2021-12-22 12:41:30|4092.21|4092.21|4092.92|4092.92|4092.92|4092.92|4092.21|4092.21|0
1640176910000|2021-12-22 12:41:50|4092.68|4092.68|4092.48|4092.48|4092.92|4092.92|4092.48|4092.48|0
1640176920000|2021-12-22 12:42:00|4092.24|4092.24|4092.36|4092.36|4092.36|4092.36|4092.24|4092.24|0
1640176940000|2021-12-22 12:42:20|4092.71|4092.71|4092.71|4092.71|4092.71|4092.71|4092.71|4092.71|0
1640176950000|2021-12-22 12:42:30|4092.83|4092.83|4092.83|4092.83|4092.83|4092.83|4092.83|4092.83|0
1640176990000|2021-12-22 12:43:10|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|0
1640177010000|2021-12-22 12:43:30|4093.71|4093.71|4093.6|4093.6|4093.71|4093.71|4093.6|4093.6|0
1640177090000|2021-12-22 12:44:50|4093.86|4093.86|4093.86|4093.86|4093.86|4093.86|4093.86|4093.86|0
1640177110000|2021-12-22 12:45:10|4094.1|4094.1|4094.1|4094.1|4094.1|4094.1|4094.1|4094.1|0
1640177120000|2021-12-22 12:45:20|4094.45|4094.45|4094.45|4094.45|4094.45|4094.45|4094.45|4094.45|0
1640177140000|2021-12-22 12:45:40|4094.29|4094.29|4094.29|4094.29|4094.29|4094.29|4094.29|4094.29|0
1640177150000|2021-12-22 12:45:50|4094.96|4094.96|4095.34|4095.34|4095.34|4095.34|4094.96|4094.96|0
1640177190000|2021-12-22 12:46:30|4095.45|4095.45|4095.45|4095.45|4095.45|4095.45|4095.45|4095.45|0
1640177230000|2021-12-22 12:47:10|4094.92|4094.92|4094.92|4094.92|4094.92|4094.92|4094.92|4094.92|0
1640177240000|2021-12-22 12:47:20|4094.57|4094.57|4094.52|4094.52|4094.57|4094.57|4094.52|4094.52|0
1640177250000|2021-12-22 12:47:30|4094.87|4094.87|4094.87|4094.87|4094.87|4094.87|4094.87|4094.87|0
1640177280000|2021-12-22 12:48:00|4095.22|4095.22|4095.4|4095.4|4095.4|4095.4|4095.22|4095.22|0
1640177300000|2021-12-22 12:48:20|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|0
1640177310000|2021-12-22 12:48:30|4095.41|4095.41|4095.53|4095.53|4095.53|4095.53|4095.41|4095.41|0
1640177320000|2021-12-22 12:48:40|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|4095.42|0
1640177340000|2021-12-22 12:49:00|4095.3|4095.3|4095.42|4095.42|4095.42|4095.42|4095.3|4095.3|0
1640177360000|2021-12-22 12:49:20|4094.75|4094.75|4094.75|4094.75|4094.75|4094.75|4094.75|4094.75|0
1640177370000|2021-12-22 12:49:30|4094.93|4094.93|4094.93|4094.93|4094.93|4094.93|4094.93|4094.93|0
1640177380000|2021-12-22 12:49:40|4094.88|4094.88|4094.06|4094.06|4094.88|4094.88|4094.06|4094.06|0
1640177400000|2021-12-22 12:50:00|4094.48|4094.48|4094.36|4094.36|4094.59|4094.59|4094.36|4094.36|0
1640177410000|2021-12-22 12:50:10|4094.52|4094.52|4094.52|4094.52|4094.52|4094.52|4094.52|4094.52|0
1640177480000|2021-12-22 12:51:20|4094.7|4094.7|4094.7|4094.7|4094.7|4094.7|4094.7|4094.7|0
1640177520000|2021-12-22 12:52:00|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|0
1640177560000|2021-12-22 12:52:40|4093.87|4093.87|4093.75|4093.75|4093.87|4093.87|4093.75|4093.75|0
1640177640000|2021-12-22 12:54:00|4094.28|4094.28|4094.11|4094.11|4094.28|4094.28|4094.11|4094.11|0
1640177660000|2021-12-22 12:54:20|4093.23|4093.23|4093.58|4093.58|4093.58|4093.58|4093.05|4093.05|0
1640177690000|2021-12-22 12:54:50|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|4093.75|0
1640177730000|2021-12-22 12:55:30|4094.11|4094.11|4094.11|4094.11|4094.11|4094.11|4094.11|4094.11|0
1640177740000|2021-12-22 12:55:40|4094.28|4094.28|4094.28|4094.28|4094.28|4094.28|4094.28|4094.28|0
1640177750000|2021-12-22 12:55:50|4094.95|4094.95|4094.95|4094.95|4094.95|4094.95|4094.95|4094.95|0
1640177760000|2021-12-22 12:56:00|4095.31|4095.31|4095.31|4095.31|4095.31|4095.31|4095.31|4095.31|0
1640177790000|2021-12-22 12:56:30|4095.16|4095.16|4095.16|4095.16|4095.16|4095.16|4095.16|4095.16|0
1640177800000|2021-12-22 12:56:40|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|0
1640177820000|2021-12-22 12:57:00|4094.87|4094.87|4094.87|4094.87|4094.87|4094.87|4094.87|4094.87|0
1640177830000|2021-12-22 12:57:10|4094.69|4094.69|4094.69|4094.69|4094.69|4094.69|4094.69|4094.69|0
1640177940000|2021-12-22 12:59:00|4095.22|4095.22|4095.22|4095.22|4095.22|4095.22|4095.22|4095.22|0
1640177960000|2021-12-22 12:59:20|4095.33|4095.33|4095.33|4095.33|4095.33|4095.33|4095.33|4095.33|0
1640177970000|2021-12-22 12:59:30|4094.62|4094.62|4094.09|4094.09|4094.62|4094.62|4094.09|4094.09|0
1640177980000|2021-12-22 12:59:40|4093.42|4093.42|4093.74|4093.74|4094.09|4094.09|4093.42|4093.42|0
1640178000000|2021-12-22 13:00:00|4094.09|4094.09|4094.09|4094.09|4094.09|4094.09|4094.09|4094.09|0
1640178010000|2021-12-22 13:00:10|4094.62|4094.62|4094.8|4094.8|4094.97|4094.97|4094.62|4094.62|0
1640178070000|2021-12-22 13:01:10|4094.13|4094.13|4094.13|4094.13|4094.13|4094.13|4094.13|4094.13|0
1640178130000|2021-12-22 13:02:10|4093.95|4093.95|4093.95|4093.95|4093.95|4093.95|4093.95|4093.95|0
1640178150000|2021-12-22 13:02:30|4093.74|4093.74|4093.74|4093.74|4093.74|4093.74|4093.21|4093.21|0
1640178250000|2021-12-22 13:04:10|4092.77|4092.77|4092.31|4092.31|4092.77|4092.77|4092.31|4092.31|0
1640178280000|2021-12-22 13:04:40|4093.02|4093.02|4092.67|4092.67|4093.02|4093.02|4092.67|4092.67|0
1640178300000|2021-12-22 13:05:00|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|0
1640178310000|2021-12-22 13:05:10|4092.73|4092.73|4092.73|4092.73|4092.73|4092.73|4092.73|4092.73|0
1640178340000|2021-12-22 13:05:40|4092.62|4092.62|4092.62|4092.62|4092.62|4092.62|4092.62|4092.62|0
1640178360000|2021-12-22 13:06:00|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|0
1640178390000|2021-12-22 13:06:30|4093.33|4093.33|4093.33|4093.33|4093.33|4093.33|4093.33|4093.33|0
1640178430000|2021-12-22 13:07:10|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|4092.8|0
1640178490000|2021-12-22 13:08:10|4093.03|4093.03|4093.33|4093.33|4093.49|4093.49|4092.82|4092.82|0
1640178510000|2021-12-22 13:08:30|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|4093.15|0
1640178540000|2021-12-22 13:09:00|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|0
1640178550000|2021-12-22 13:09:10|4092.88|4092.88|4092.88|4092.88|4092.88|4092.88|4092.88|4092.88|0
1640178570000|2021-12-22 13:09:30|4093|4093|4092.88|4092.88|4093|4093|4092.88|4092.88|0
1640178580000|2021-12-22 13:09:40|4093|4093|4093.74|4093.74|4093.74|4093.74|4093|4093|0
1640178600000|2021-12-22 13:10:00|4093.97|4093.97|4093.85|4093.85|4093.97|4093.97|4093.74|4093.74|0
1640178610000|2021-12-22 13:10:10|4093.96|4093.96|4094.01|4094.01|4094.01|4094.01|4093.96|4093.96|0
1640178630000|2021-12-22 13:10:30|4094.37|4094.37|4095.25|4095.25|4095.25|4095.25|4094.37|4094.37|0
1640178640000|2021-12-22 13:10:40|4096.13|4096.13|4094.54|4094.54|4096.31|4096.31|4094.54|4094.54|0
1640178650000|2021-12-22 13:10:50|4094.37|4094.37|4094.19|4094.19|4094.37|4094.37|4094.19|4094.19|0
1640178660000|2021-12-22 13:11:00|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|4094.72|0
1640178720000|2021-12-22 13:12:00|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|0
1640178750000|2021-12-22 13:12:30|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|0
1640178760000|2021-12-22 13:12:40|4094.19|4094.19|4094.07|4094.07|4094.19|4094.19|4093.95|4093.95|0
1640178770000|2021-12-22 13:12:50|4093.83|4093.83|4094.07|4094.07|4094.07|4094.07|4093.83|4093.83|0
1640178830000|2021-12-22 13:13:50|4093.72|4093.72|4094.42|4094.42|4094.42|4094.42|4093.54|4093.54|0
1640178840000|2021-12-22 13:14:00|4094.21|4094.21|4094.21|4094.21|4094.21|4094.21|4094.21|4094.21|0
1640178890000|2021-12-22 13:14:50|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|4093.54|0
1640178910000|2021-12-22 13:15:10|4094.07|4094.07|4094.07|4094.07|4094.07|4094.07|4094.07|4094.07|0
1640178920000|2021-12-22 13:15:20|4094.78|4094.78|4094.78|4094.78|4094.78|4094.78|4094.78|4094.78|0
1640178980000|2021-12-22 13:16:20|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|4095.13|0
1640179040000|2021-12-22 13:17:20|4094.78|4094.78|4094.42|4094.42|4094.78|4094.78|4094.42|4094.42|0
1640179050000|2021-12-22 13:17:30|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|0
1640179130000|2021-12-22 13:18:50|4094.36|4094.36|4094.19|4094.19|4094.36|4094.36|4094.19|4094.19|0
1640179240000|2021-12-22 13:20:40|4094.48|4094.48|4094.48|4094.48|4094.48|4094.48|4094.48|4094.48|0
1640179250000|2021-12-22 13:20:50|4094.13|4094.13|4094.13|4094.13|4094.13|4094.13|4094.13|4094.13|0
1640179290000|2021-12-22 13:21:30|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|4094.84|0
1640179330000|2021-12-22 13:22:10|4095.01|4095.01|4095.01|4095.01|4095.01|4095.01|4095.01|4095.01|0
1640179400000|2021-12-22 13:23:20|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|0
1640179410000|2021-12-22 13:23:30|4095.37|4095.37|4095.37|4095.37|4095.37|4095.37|4095.37|4095.37|0
1640179420000|2021-12-22 13:23:40|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|0
1640179450000|2021-12-22 13:24:10|4095.72|4095.72|4095.72|4095.72|4095.72|4095.72|4095.72|4095.72|0
1640179470000|2021-12-22 13:24:30|4095.56|4095.56|4095.44|4095.44|4095.56|4095.56|4095.44|4095.44|0
1640179480000|2021-12-22 13:24:40|4095.56|4095.56|4095.56|4095.56|4095.56|4095.56|4095.56|4095.56|0
1640179490000|2021-12-22 13:24:50|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|0
1640179500000|2021-12-22 13:25:00|4096.26|4096.26|4096.26|4096.26|4096.26|4096.26|4096.26|4096.26|0
1640179510000|2021-12-22 13:25:10|4095.73|4095.73|4095.61|4095.61|4095.73|4095.73|4095.61|4095.61|0
1640179550000|2021-12-22 13:25:50|4095.83|4095.83|4096.18|4096.18|4096.36|4096.36|4095.83|4095.83|0
1640179570000|2021-12-22 13:26:10|4096|4096|4096|4096|4096|4096|4096|4096|0
1640179620000|2021-12-22 13:27:00|4096.18|4096.18|4096.3|4096.3|4096.3|4096.3|4096.18|4096.18|0
1640179670000|2021-12-22 13:27:50|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|4096.12|0
1640179680000|2021-12-22 13:28:00|4095.77|4095.77|4095.24|4095.24|4095.77|4095.77|4095.24|4095.24|0
1640179700000|2021-12-22 13:28:20|4094.89|4094.89|4094.89|4094.89|4094.89|4094.89|4094.89|4094.89|0
1640179710000|2021-12-22 13:28:30|4095.59|4095.59|4095.59|4095.59|4095.59|4095.59|4095.59|4095.59|0
1640179740000|2021-12-22 13:29:00|4095.38|4095.38|4095.56|4095.56|4095.56|4095.56|4095.38|4095.38|0
1640179790000|2021-12-22 13:29:50|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|0
1640179800000|2021-12-22 13:30:00|4095.73|4095.73|4095.9|4095.9|4095.9|4095.9|4095.73|4095.73|0
1640179810000|2021-12-22 13:30:10|4096.02|4096.02|4096.02|4096.02|4096.02|4096.02|4096.02|4096.02|0
1640179870000|2021-12-22 13:31:10|4095.66|4095.66|4095.66|4095.66|4095.66|4095.66|4095.66|4095.66|0
1640179880000|2021-12-22 13:31:20|4096.02|4096.02|4096.02|4096.02|4096.02|4096.02|4096.02|4096.02|0
1640179890000|2021-12-22 13:31:30|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|0
1640179930000|2021-12-22 13:32:10|4095.49|4095.49|4095.49|4095.49|4095.49|4095.49|4095.49|4095.49|0
1640179940000|2021-12-22 13:32:20|4096.16|4096.16|4096.83|4096.83|4096.83|4096.83|4096.16|4096.16|0
1640180000000|2021-12-22 13:33:20|4097.71|4097.71|4097.71|4097.71|4097.71|4097.71|4097.71|4097.71|0
1640180030000|2021-12-22 13:33:50|4097.92|4097.92|4097.92|4097.92|4097.92|4097.92|4097.92|4097.92|0
1640180060000|2021-12-22 13:34:20|4097.8|4097.8|4097.98|4097.98|4097.98|4097.98|4097.8|4097.8|0
1640180080000|2021-12-22 13:34:40|4097.77|4097.77|4097.78|4097.78|4097.78|4097.78|4097.61|4097.61|0
1640180090000|2021-12-22 13:34:50|4097.61|4097.61|4097.61|4097.61|4097.61|4097.61|4097.61|4097.61|0
1640180100000|2021-12-22 13:35:00|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|0
1640180120000|2021-12-22 13:35:20|4096.96|4096.96|4096.96|4096.96|4096.96|4096.96|4096.96|4096.96|0
1640180140000|2021-12-22 13:35:40|4096.8|4096.8|4096.8|4096.8|4096.8|4096.8|4096.8|4096.8|0
1640180150000|2021-12-22 13:35:50|4095.56|4095.56|4095.56|4095.56|4095.56|4095.56|4095.56|4095.56|0
1640180170000|2021-12-22 13:36:10|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|0
1640180180000|2021-12-22 13:36:20|4094.51|4094.51|4094.68|4094.68|4094.68|4094.68|4094.51|4094.51|0
1640180200000|2021-12-22 13:36:40|4094.01|4094.01|4094.01|4094.01|4094.01|4094.01|4094.01|4094.01|0
1640180220000|2021-12-22 13:37:00|4093.89|4093.89|4093.89|4093.89|4093.89|4093.89|4093.89|4093.89|0
1640180230000|2021-12-22 13:37:10|4093.36|4093.36|4093.01|4093.01|4093.36|4093.36|4093.01|4093.01|0
1640180240000|2021-12-22 13:37:20|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|4093.36|0
1640180260000|2021-12-22 13:37:40|4092.69|4092.69|4092.16|4092.16|4092.69|4092.69|4092.16|4092.16|0
1640180270000|2021-12-22 13:37:50|4092.52|4092.52|4092.52|4092.52|4092.52|4092.52|4092.52|4092.52|0
1640180300000|2021-12-22 13:38:20|4092.16|4092.16|4092.16|4092.16|4092.16|4092.16|4092.16|4092.16|0
1640180320000|2021-12-22 13:38:40|4092.28|4092.28|4091.09|4091.09|4092.28|4092.28|4091.09|4091.09|0
1640180340000|2021-12-22 13:39:00|4090.56|4090.56|4089.71|4089.71|4090.56|4090.56|4089.71|4089.71|0
1640180360000|2021-12-22 13:39:20|4089.18|4089.18|4089.18|4089.18|4089.18|4089.18|4089.18|4089.18|0
1640180370000|2021-12-22 13:39:30|4088.83|4088.83|4089|4089|4089|4089|4088.83|4088.83|0
1640180380000|2021-12-22 13:39:40|4088.12|4088.12|4088.3|4088.3|4088.3|4088.3|4088.12|4088.12|0
1640180390000|2021-12-22 13:39:50|4088.47|4088.47|4088.47|4088.47|4088.47|4088.47|4088.47|4088.47|0
1640180400000|2021-12-22 13:40:00|4088.83|4088.83|4088.83|4088.83|4089.18|4089.18|4088.83|4088.83|0
1640180410000|2021-12-22 13:40:10|4088.47|4088.47|4088.12|4088.12|4088.47|4088.47|4088.12|4088.12|0
1640180420000|2021-12-22 13:40:20|4087.59|4087.59|4087.24|4087.24|4087.59|4087.59|4087.24|4087.24|0
1640180440000|2021-12-22 13:40:40|4087.77|4087.77|4088.12|4088.12|4088.12|4088.12|4087.77|4087.77|0
1640180450000|2021-12-22 13:40:50|4087.77|4087.77|4087.24|4087.24|4087.77|4087.77|4087.24|4087.24|0
1640180460000|2021-12-22 13:41:00|4086.89|4086.89|4086.89|4086.89|4086.89|4086.89|4086.89|4086.89|0
1640180470000|2021-12-22 13:41:10|4086.53|4086.53|4086.18|4086.18|4086.53|4086.53|4086.18|4086.18|0
1640180480000|2021-12-22 13:41:20|4086|4086|4086|4086|4086|4086|4086|4086|0
1640180490000|2021-12-22 13:41:30|4087.42|4087.42|4087.06|4087.06|4087.42|4087.42|4087.06|4087.06|0
1640180500000|2021-12-22 13:41:40|4086.71|4086.71|4086.71|4086.71|4086.71|4086.71|4086.71|4086.71|0
1640180510000|2021-12-22 13:41:50|4086.53|4086.53|4086.53|4086.53|4086.53|4086.53|4086.53|4086.53|0
1640180520000|2021-12-22 13:42:00|4086.18|4086.18|4086.18|4086.18|4086.18|4086.18|4086.18|4086.18|0
1640180530000|2021-12-22 13:42:10|4085.83|4085.83|4086.67|4086.67|4087.2|4087.2|4085.83|4085.83|0
1640180540000|2021-12-22 13:42:20|4086.32|4086.32|4086.67|4086.67|4086.67|4086.67|4086.32|4086.32|0
1640180550000|2021-12-22 13:42:30|4086.14|4086.14|4085.44|4085.44|4086.5|4086.5|4085.44|4085.44|0
1640180560000|2021-12-22 13:42:40|4086.85|4086.85|4087.56|4087.56|4088.08|4088.08|4086.85|4086.85|0
1640180570000|2021-12-22 13:42:50|4087.03|4087.03|4087.03|4087.03|4087.03|4087.03|4087.03|4087.03|0
1640180580000|2021-12-22 13:43:00|4086.85|4086.85|4086.85|4086.85|4087.38|4087.38|4086.32|4086.32|0
1640180600000|2021-12-22 13:43:20|4087.56|4087.56|4087.56|4087.56|4087.56|4087.56|4087.56|4087.56|0
1640180620000|2021-12-22 13:43:40|4088.08|4088.08|4088.35|4088.35|4088.35|4088.35|4088.08|4088.08|0
1640180630000|2021-12-22 13:43:50|4088.05|4088.05|4088.05|4088.05|4088.05|4088.05|4088.05|4088.05|0
1640180660000|2021-12-22 13:44:20|4087.76|4087.76|4088.05|4088.05|4088.05|4088.05|4087.76|4087.76|0
1640180670000|2021-12-22 13:44:30|4087.95|4087.95|4088.48|4088.48|4088.48|4088.48|4087.95|4087.95|0
1640180680000|2021-12-22 13:44:40|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|4088.69|0
1640180690000|2021-12-22 13:44:50|4088.51|4088.51|4087.45|4087.45|4088.51|4088.51|4087.45|4087.45|0
1640180720000|2021-12-22 13:45:20|4088.16|4088.16|4088.16|4088.16|4088.16|4088.16|4088.16|4088.16|0
1640180730000|2021-12-22 13:45:30|4088.34|4088.34|4088.34|4088.34|4088.69|4088.69|4088.34|4088.34|0
1640180750000|2021-12-22 13:45:50|4089.22|4089.22|4089.04|4089.04|4089.22|4089.22|4089.04|4089.04|0
1640180760000|2021-12-22 13:46:00|4088.71|4088.71|4088.57|4088.57|4088.71|4088.71|4088.57|4088.57|0
1640180770000|2021-12-22 13:46:10|4089.1|4089.1|4088.92|4088.92|4089.1|4089.1|4088.92|4088.92|0
1640180780000|2021-12-22 13:46:20|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|4089.45|0
1640180810000|2021-12-22 13:46:50|4089.72|4089.72|4089.72|4089.72|4089.72|4089.72|4089.72|4089.72|0
1640180830000|2021-12-22 13:47:10|4091.13|4091.13|4091.13|4091.13|4091.13|4091.13|4091.13|4091.13|0
1640180840000|2021-12-22 13:47:20|4091.8|4091.8|4092.13|4092.13|4092.13|4092.13|4091.8|4091.8|0
1640180850000|2021-12-22 13:47:30|4092.29|4092.29|4092.29|4092.29|4092.29|4092.29|4092.29|4092.29|0
1640180860000|2021-12-22 13:47:40|4092.82|4092.82|4092.99|4092.99|4092.99|4092.99|4092.82|4092.82|0
1640180870000|2021-12-22 13:47:50|4093.87|4093.87|4092.82|4092.82|4093.87|4093.87|4092.82|4092.82|0
1640180890000|2021-12-22 13:48:10|4092.66|4092.66|4092.66|4092.66|4092.66|4092.66|4092.66|4092.66|0
1640180900000|2021-12-22 13:48:20|4092.3|4092.3|4092.3|4092.3|4092.3|4092.3|4092.3|4092.3|0
1640180910000|2021-12-22 13:48:30|4092.83|4092.83|4093.72|4093.72|4093.72|4093.72|4092.83|4092.83|0
1640180930000|2021-12-22 13:48:50|4094.07|4094.07|4094.07|4094.07|4094.07|4094.07|4094.07|4094.07|0
1640180970000|2021-12-22 13:49:30|4094.31|4094.31|4094.07|4094.07|4094.31|4094.31|4094.07|4094.07|0
1640180990000|2021-12-22 13:49:50|4093.74|4093.74|4093.58|4093.58|4093.74|4093.74|4093.58|4093.58|0
1640181010000|2021-12-22 13:50:10|4093.9|4093.9|4095.28|4095.28|4095.28|4095.28|4093.9|4093.9|0
1640181020000|2021-12-22 13:50:20|4094.4|4094.4|4093.51|4093.51|4094.4|4094.4|4093.51|4093.51|0
1640181030000|2021-12-22 13:50:30|4092.81|4092.81|4092.81|4092.81|4092.81|4092.81|4092.81|4092.81|0
1640181040000|2021-12-22 13:50:40|4092.64|4092.64|4092.48|4092.48|4092.64|4092.64|4092.48|4092.48|0
1640181050000|2021-12-22 13:50:50|4092.64|4092.64|4092.82|4092.82|4092.82|4092.82|4092.64|4092.64|0
1640181070000|2021-12-22 13:51:10|4094.06|4094.06|4094.06|4094.06|4094.06|4094.06|4094.06|4094.06|0
1640181090000|2021-12-22 13:51:30|4092.64|4092.64|4092.64|4092.64|4092.64|4092.64|4092.64|4092.64|0
1640181130000|2021-12-22 13:52:10|4092.82|4092.82|4092.82|4092.82|4092.82|4092.82|4092.82|4092.82|0
1640181150000|2021-12-22 13:52:30|4092.99|4092.99|4092.99|4092.99|4092.99|4092.99|4092.99|4092.99|0
1640181200000|2021-12-22 13:53:20|4093.34|4093.34|4093.34|4093.34|4093.34|4093.34|4093.34|4093.34|0
1640181260000|2021-12-22 13:54:20|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|0
1640181280000|2021-12-22 13:54:40|4093.74|4093.74|4093.74|4093.74|4093.74|4093.74|4093.74|4093.74|0
1640181310000|2021-12-22 13:55:10|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|4093.04|0
1640181320000|2021-12-22 13:55:20|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|4093.39|0
1640181340000|2021-12-22 13:55:40|4094.06|4094.06|4094.06|4094.06|4094.06|4094.06|4094.06|4094.06|0
1640181360000|2021-12-22 13:56:00|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|0
1640181400000|2021-12-22 13:56:40|4094.24|4094.24|4094.41|4094.41|4094.41|4094.41|4094.24|4094.24|0
1640181420000|2021-12-22 13:57:00|4094.24|4094.24|4094.24|4094.24|4094.24|4094.24|4094.24|4094.24|0
1640181440000|2021-12-22 13:57:20|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|4094.4|0
1640181450000|2021-12-22 13:57:30|4095.11|4095.11|4095.11|4095.11|4095.11|4095.11|4095.11|4095.11|0
1640181510000|2021-12-22 13:58:30|4095.81|4095.81|4095.81|4095.81|4095.81|4095.81|4095.81|4095.81|0
1640181520000|2021-12-22 13:58:40|4094.76|4094.76|4094.76|4094.76|4094.76|4094.76|4094.76|4094.76|0
1640181540000|2021-12-22 13:59:00|4094.64|4094.64|4094.64|4094.64|4094.64|4094.64|4094.64|4094.64|0
1640181550000|2021-12-22 13:59:10|4095.31|4095.31|4095.52|4095.52|4095.52|4095.52|4095.31|4095.31|0
1640181570000|2021-12-22 13:59:30|4095.57|4095.57|4095.57|4095.57|4095.92|4095.92|4095.57|4095.57|0
1640181580000|2021-12-22 13:59:40|4095.4|4095.4|4095.4|4095.4|4095.4|4095.4|4095.4|4095.4|0
1640181660000|2021-12-22 14:01:00|4095.92|4095.92|4095.92|4095.92|4095.92|4095.92|4095.92|4095.92|0
1640181680000|2021-12-22 14:01:20|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|4096.28|0
1640181710000|2021-12-22 14:01:50|4096.45|4096.45|4096.45|4096.45|4096.45|4096.45|4096.45|4096.45|0
1640181720000|2021-12-22 14:02:00|4095.78|4095.78|4095.78|4095.78|4095.78|4095.78|4095.78|4095.78|0
1640181730000|2021-12-22 14:02:10|4095.26|4095.26|4095.08|4095.08|4095.78|4095.78|4095.08|4095.08|0
1640181740000|2021-12-22 14:02:20|4094.9|4094.9|4094.9|4094.9|4094.9|4094.9|4094.9|4094.9|0
1640181750000|2021-12-22 14:02:30|4095.78|4095.78|4095.78|4095.78|4095.78|4095.78|4095.78|4095.78|0
1640181810000|2021-12-22 14:03:30|4094.55|4094.55|4093.88|4093.88|4094.55|4094.55|4093.88|4093.88|0
1640181830000|2021-12-22 14:03:50|4094.59|4094.59|4094.59|4094.59|4094.59|4094.59|4094.59|4094.59|0
1640181840000|2021-12-22 14:04:00|4094.88|4094.88|4095.03|4095.03|4095.03|4095.03|4094.88|4094.88|0
1640181850000|2021-12-22 14:04:10|4095.38|4095.38|4095.38|4095.38|4095.38|4095.38|4095.38|4095.38|0
1640181890000|2021-12-22 14:04:50|4094.85|4094.85|4094.85|4094.85|4094.85|4094.85|4094.85|4094.85|0
1640181900000|2021-12-22 14:05:00|4094.5|4094.5|4094.5|4094.5|4094.5|4094.5|4094.5|4094.5|0
1640182040000|2021-12-22 14:07:20|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|4095.03|0
1640182090000|2021-12-22 14:08:10|4095.21|4095.21|4095.21|4095.21|4095.21|4095.21|4095.21|4095.21|0
1640182100000|2021-12-22 14:08:20|4095.03|4095.03|4094.5|4094.5|4095.03|4095.03|4094.5|4094.5|0
1640182110000|2021-12-22 14:08:30|4094.34|4094.34|4094.5|4094.5|4094.5|4094.5|4094.34|4094.34|0
1640182140000|2021-12-22 14:09:00|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|4094.68|0
1640182150000|2021-12-22 14:09:10|4094.83|4094.83|4094.83|4094.83|4094.83|4094.83|4094.83|4094.83|0
1640182160000|2021-12-22 14:09:20|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|0
1640182170000|2021-12-22 14:09:30|4094.48|4094.48|4094.48|4094.48|4094.48|4094.48|4094.48|4094.48|0
1640182180000|2021-12-22 14:09:40|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|4093.82|0
1640182190000|2021-12-22 14:09:50|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|4093.76|0
1640182290000|2021-12-22 14:11:30|4093.93|4093.93|4093.93|4093.93|4093.93|4093.93|4093.93|4093.93|0
1640182300000|2021-12-22 14:11:40|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|0
1640182310000|2021-12-22 14:11:50|4095.3|4095.3|4095.3|4095.3|4095.3|4095.3|4095.3|4095.3|0
1640182320000|2021-12-22 14:12:00|4095.41|4095.41|4095.41|4095.41|4095.41|4095.41|4095.41|4095.41|0
1640182340000|2021-12-22 14:12:20|4095.76|4095.76|4095.76|4095.76|4095.76|4095.76|4095.76|4095.76|0
1640182350000|2021-12-22 14:12:30|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|0
1640182380000|2021-12-22 14:13:00|4095.41|4095.41|4095.06|4095.06|4095.41|4095.41|4095.06|4095.06|0
1640182410000|2021-12-22 14:13:30|4095.41|4095.41|4094.75|4094.75|4095.41|4095.41|4094.75|4094.75|0
1640182420000|2021-12-22 14:13:40|4095.1|4095.1|4095.27|4095.27|4095.27|4095.27|4095.1|4095.1|0
1640182430000|2021-12-22 14:13:50|4095.45|4095.45|4095.39|4095.39|4095.45|4095.45|4095.39|4095.39|0
1640182440000|2021-12-22 14:14:00|4094.33|4094.33|4094.33|4094.33|4094.33|4094.33|4094.33|4094.33|0
1640182470000|2021-12-22 14:14:30|4094.28|4094.28|4094.28|4094.28|4094.28|4094.28|4094.28|4094.28|0
1640182510000|2021-12-22 14:15:10|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|4094.81|0
1640182580000|2021-12-22 14:16:20|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|4094.66|0
1640182590000|2021-12-22 14:16:30|4095.33|4095.33|4095.33|4095.33|4095.33|4095.33|4095.33|4095.33|0
1640182600000|2021-12-22 14:16:40|4095.17|4095.17|4095.17|4095.17|4095.17|4095.17|4095.17|4095.17|0
1640182610000|2021-12-22 14:16:50|4094.64|4094.64|4094.64|4094.64|4094.64|4094.64|4094.64|4094.64|0
1640182650000|2021-12-22 14:17:30|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|4094.31|0
1640182680000|2021-12-22 14:18:00|4094.42|4094.42|4094.42|4094.42|4094.42|4094.42|4094.26|4094.26|0
1640182700000|2021-12-22 14:18:20|4095.3|4095.3|4095.18|4095.18|4095.3|4095.3|4095.18|4095.18|0
1640182710000|2021-12-22 14:18:30|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|0
1640182720000|2021-12-22 14:18:40|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|0
1640182730000|2021-12-22 14:18:50|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|0
1640182740000|2021-12-22 14:19:00|4095.47|4095.47|4095.47|4095.47|4095.47|4095.47|4095.47|4095.47|0
1640182780000|2021-12-22 14:19:40|4095.63|4095.63|4096.34|4096.34|4096.34|4096.34|4095.63|4095.63|0
1640182800000|2021-12-22 14:20:00|4096.69|4096.69|4097.04|4097.04|4097.04|4097.04|4096.69|4096.69|0
1640182820000|2021-12-22 14:20:20|4096.69|4096.69|4096.16|4096.16|4096.69|4096.69|4096.16|4096.16|0
1640182830000|2021-12-22 14:20:30|4096|4096|4095.82|4095.82|4096|4096|4095.82|4095.82|0
1640182840000|2021-12-22 14:20:40|4096.88|4096.88|4096.88|4096.88|4096.88|4096.88|4096.88|4096.88|0
1640182860000|2021-12-22 14:21:00|4096.71|4096.71|4096.73|4096.73|4097.08|4097.08|4096.55|4096.55|0
1640182870000|2021-12-22 14:21:10|4096.37|4096.37|4096.02|4096.02|4096.37|4096.37|4096.02|4096.02|0
1640182880000|2021-12-22 14:21:20|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|0
1640182960000|2021-12-22 14:22:40|4095.81|4095.81|4095.7|4095.7|4095.81|4095.81|4095.7|4095.7|0
1640182970000|2021-12-22 14:22:50|4096.23|4096.23|4096.23|4096.23|4096.23|4096.23|4096.23|4096.23|0
1640182980000|2021-12-22 14:23:00|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|0
1640183000000|2021-12-22 14:23:20|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|4096.37|0
1640183010000|2021-12-22 14:23:30|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|4095.7|0
1640183050000|2021-12-22 14:24:10|4095.77|4095.77|4095.77|4095.77|4095.77|4095.77|4095.77|4095.77|0
1640183090000|2021-12-22 14:24:50|4096.48|4096.48|4096.48|4096.48|4096.48|4096.48|4096.48|4096.48|0
1640183160000|2021-12-22 14:26:00|4095.77|4095.77|4095.59|4095.59|4095.77|4095.77|4095.59|4095.59|0
1640183190000|2021-12-22 14:26:30|4095.76|4095.76|4095.76|4095.76|4095.76|4095.76|4095.76|4095.76|0
1640183220000|2021-12-22 14:27:00|4095.58|4095.58|4095.58|4095.58|4095.58|4095.58|4095.58|4095.58|0
1640183320000|2021-12-22 14:28:40|4095.48|4095.48|4095.07|4095.07|4095.48|4095.48|4095.07|4095.07|0
1640183340000|2021-12-22 14:29:00|4094.89|4094.89|4094.89|4094.89|4094.89|4094.89|4094.89|4094.89|0
1640183400000|2021-12-22 14:30:00|4095.07|4095.07|4095.11|4095.11|4095.76|4095.76|4095.07|4095.07|0
1640183410000|2021-12-22 14:30:10|4094.94|4094.94|4094.23|4094.23|4094.94|4094.94|4094.23|4094.23|0
1640183420000|2021-12-22 14:30:20|4094.76|4094.76|4096.14|4096.14|4096.14|4096.14|4094.76|4094.76|0
1640183440000|2021-12-22 14:30:40|4095.78|4095.78|4095.78|4095.78|4095.78|4095.78|4095.78|4095.78|0
1640183450000|2021-12-22 14:30:50|4095.43|4095.43|4094.99|4094.99|4095.43|4095.43|4094.99|4094.99|0
1640183460000|2021-12-22 14:31:00|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|4094.63|0
1640183470000|2021-12-22 14:31:10|4094.37|4094.37|4094.37|4094.37|4094.37|4094.37|4094.37|4094.37|0
1640183480000|2021-12-22 14:31:20|4094.19|4094.19|4094.19|4094.19|4094.19|4094.19|4094.19|4094.19|0
1640183510000|2021-12-22 14:31:50|4092.85|4092.85|4092.85|4092.85|4092.85|4092.85|4092.85|4092.85|0
1640183520000|2021-12-22 14:32:00|4092.5|4092.5|4092.15|4092.15|4092.5|4092.5|4092.15|4092.15|0
1640183530000|2021-12-22 14:32:10|4091.44|4091.44|4089.22|4089.22|4091.44|4091.44|4089.04|4089.04|0
1640183540000|2021-12-22 14:32:20|4089.01|4089.01|4087.11|4087.11|4089.01|4089.01|4087.11|4087.11|0
1640183550000|2021-12-22 14:32:30|4086.94|4086.94|4087.82|4087.82|4087.82|4087.82|4086.94|4086.94|0
1640183560000|2021-12-22 14:32:40|4088.49|4088.49|4089.02|4089.02|4089.2|4089.2|4088.49|4088.49|0
1640183570000|2021-12-22 14:32:50|4089.13|4089.13|4089.66|4089.66|4089.66|4089.66|4089.13|4089.13|0
1640183580000|2021-12-22 14:33:00|4090.33|4090.33|4090.49|4090.49|4090.49|4090.49|4090.33|4090.33|0
1640183590000|2021-12-22 14:33:10|4090.65|4090.65|4090.65|4090.65|4090.65|4090.65|4090.65|4090.65|0
1640183600000|2021-12-22 14:33:20|4091.71|4091.71|4091.71|4091.71|4091.71|4091.71|4091.71|4091.71|0
1640183610000|2021-12-22 14:33:30|4092.24|4092.24|4092.24|4092.24|4092.24|4092.24|4092.24|4092.24|0
1640183640000|2021-12-22 14:34:00|4091.36|4091.36|4091.36|4091.36|4091.36|4091.36|4091.36|4091.36|0
1640183650000|2021-12-22 14:34:10|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|4092.06|0
1640183660000|2021-12-22 14:34:20|4092.24|4092.24|4092.29|4092.29|4092.29|4092.29|4092.24|4092.24|0
1640183670000|2021-12-22 14:34:30|4092.64|4092.64|4092.59|4092.59|4092.64|4092.64|4092.59|4092.59|0
1640183690000|2021-12-22 14:34:50|4092.24|4092.24|4092.24|4092.24|4092.24|4092.24|4092.24|4092.24|0
1640183700000|2021-12-22 14:35:00|4092.06|4092.06|4091.89|4091.89|4092.06|4092.06|4091.71|4091.71|0
1640183710000|2021-12-22 14:35:10|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|0
1640183730000|2021-12-22 14:35:30|4091.89|4091.89|4091.89|4091.89|4091.89|4091.89|4091.89|4091.89|0
1640183740000|2021-12-22 14:35:40|4092.42|4092.42|4092.42|4092.42|4092.42|4092.42|4092.42|4092.42|0
1640183750000|2021-12-22 14:35:50|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|0
1640183780000|2021-12-22 14:36:20|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|0
1640183800000|2021-12-22 14:36:40|4091.7|4091.7|4091.34|4091.34|4091.7|4091.7|4091.34|4091.34|0
1640183810000|2021-12-22 14:36:50|4091.24|4091.24|4091.06|4091.06|4091.24|4091.24|4090.71|4090.71|0
1640183820000|2021-12-22 14:37:00|4091.41|4091.41|4091.41|4091.41|4091.41|4091.41|4091.41|4091.41|0
1640183830000|2021-12-22 14:37:10|4092.08|4092.08|4092.08|4092.08|4092.08|4092.08|4092.08|4092.08|0
1640183850000|2021-12-22 14:37:30|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|4091.2|0
1640183870000|2021-12-22 14:37:50|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|0
1640183880000|2021-12-22 14:38:00|4090.61|4090.61|4091.32|4091.32|4091.32|4091.32|4090.61|4090.61|0
1640183900000|2021-12-22 14:38:20|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|4091.14|0
1640183910000|2021-12-22 14:38:30|4090.43|4090.43|4090.43|4090.43|4090.43|4090.43|4090.43|4090.43|0
1640183920000|2021-12-22 14:38:40|4090.79|4090.79|4091.14|4091.14|4091.14|4091.14|4090.79|4090.79|0
1640183940000|2021-12-22 14:39:00|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|4091.49|0
1640183960000|2021-12-22 14:39:20|4092.72|4092.72|4093.65|4093.65|4093.65|4093.65|4092.72|4092.72|0
1640183970000|2021-12-22 14:39:30|4094.01|4094.01|4093.83|4093.83|4094.01|4094.01|4093.83|4093.83|0
1640184000000|2021-12-22 14:40:00|4093.3|4093.3|4092.45|4092.45|4093.3|4093.3|4092.45|4092.45|0
1640184010000|2021-12-22 14:40:10|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|4091.87|4091.87|0
1640184050000|2021-12-22 14:40:50|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|0
1640184060000|2021-12-22 14:41:00|4091.69|4091.69|4091.52|4091.52|4091.69|4091.69|4091.52|4091.52|0
1640184070000|2021-12-22 14:41:10|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|0
1640184090000|2021-12-22 14:41:30|4092.22|4092.22|4092.22|4092.22|4092.22|4092.22|4092.22|4092.22|0
1640184100000|2021-12-22 14:41:40|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|0
1640184120000|2021-12-22 14:42:00|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|4092.58|0
1640184160000|2021-12-22 14:42:40|4093.28|4093.28|4093.28|4093.28|4093.28|4093.28|4093.28|4093.28|0
1640184180000|2021-12-22 14:43:00|4093.11|4093.11|4093.11|4093.11|4093.11|4093.11|4093.11|4093.11|0
1640184200000|2021-12-22 14:43:20|4093.18|4093.18|4093.53|4093.53|4093.53|4093.53|4093.18|4093.18|0
1640184230000|2021-12-22 14:43:50|4093.89|4093.89|4094.12|4094.12|4094.12|4094.12|4093.89|4093.89|0
1640184240000|2021-12-22 14:44:00|4094.79|4094.79|4094.63|4094.63|4094.79|4094.79|4094.63|4094.63|0
1640184260000|2021-12-22 14:44:20|4094.78|4094.78|4094.93|4094.93|4094.93|4094.93|4094.78|4094.78|0
1640184270000|2021-12-22 14:44:30|4094.82|4094.82|4093.65|4093.65|4094.82|4094.82|4093.65|4093.65|0
1640184290000|2021-12-22 14:44:50|4094.01|4094.01|4094.01|4094.01|4094.01|4094.01|4094.01|4094.01|0
1640184300000|2021-12-22 14:45:00|4092.77|4092.77|4092.66|4092.66|4092.77|4092.77|4092.66|4092.66|0
1640184310000|2021-12-22 14:45:10|4092.84|4092.84|4092.95|4092.95|4092.95|4092.95|4092.84|4092.84|0
1640184320000|2021-12-22 14:45:20|4093.65|4093.65|4093.65|4093.65|4093.65|4093.65|4093.65|4093.65|0
1640184350000|2021-12-22 14:45:50|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|4093.6|0
1640184360000|2021-12-22 14:46:00|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|4093.71|0
1640184370000|2021-12-22 14:46:10|4093.81|4093.81|4093.28|4093.28|4093.81|4093.81|4093.28|4093.28|0
1640184380000|2021-12-22 14:46:20|4093.13|4093.13|4093.66|4093.66|4093.66|4093.66|4092.96|4092.96|0
1640184410000|2021-12-22 14:46:50|4095.04|4095.04|4096.1|4096.1|4096.1|4096.1|4095.04|4095.04|0
1640184430000|2021-12-22 14:47:10|4094.86|4094.86|4095.22|4095.22|4095.22|4095.22|4094.86|4094.86|0
1640184440000|2021-12-22 14:47:20|4094.86|4094.86|4095.04|4095.04|4095.04|4095.04|4094.86|4094.86|0
1640184460000|2021-12-22 14:47:40|4093.8|4093.8|4093.45|4093.45|4093.8|4093.8|4093.45|4093.45|0
1640184470000|2021-12-22 14:47:50|4093.27|4093.27|4094.65|4094.65|4094.65|4094.65|4093.27|4093.27|0
1640184480000|2021-12-22 14:48:00|4093.98|4093.98|4093.1|4093.1|4093.98|4093.98|4093.1|4093.1|0
1640184500000|2021-12-22 14:48:20|4093.45|4093.45|4092.75|4092.75|4093.45|4093.45|4092.75|4092.75|0
1640184520000|2021-12-22 14:48:40|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|0
1640184530000|2021-12-22 14:48:50|4092.94|4092.94|4091.86|4091.86|4092.94|4092.94|4091.86|4091.86|0
1640184540000|2021-12-22 14:49:00|4092.74|4092.74|4092.74|4092.74|4092.74|4092.74|4092.74|4092.74|0
1640184560000|2021-12-22 14:49:20|4092.07|4092.07|4092.07|4092.07|4092.07|4092.07|4092.07|4092.07|0
1640184590000|2021-12-22 14:49:50|4091.89|4091.89|4091.89|4091.89|4091.89|4091.89|4091.89|4091.89|0
1640184630000|2021-12-22 14:50:30|4091.54|4091.54|4091.54|4091.54|4091.54|4091.54|4091.54|4091.54|0
1640184640000|2021-12-22 14:50:40|4091.38|4091.38|4091.38|4091.38|4091.38|4091.38|4091.38|4091.38|0
1640184650000|2021-12-22 14:50:50|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|4091.73|0
1640184670000|2021-12-22 14:51:10|4091.03|4091.03|4091.03|4091.03|4091.03|4091.03|4090.5|4090.5|0
1640184700000|2021-12-22 14:51:40|4090.5|4090.5|4089.3|4089.3|4090.5|4090.5|4089.3|4089.3|0
1640184710000|2021-12-22 14:51:50|4088.73|4088.73|4088.61|4088.61|4088.73|4088.73|4088.61|4088.61|0
1640184730000|2021-12-22 14:52:10|4088.26|4088.26|4088.26|4088.26|4088.26|4088.26|4088.26|4088.26|0
1640184740000|2021-12-22 14:52:20|4088.61|4088.61|4088.61|4088.61|4088.61|4088.61|4088.61|4088.61|0
1640184760000|2021-12-22 14:52:40|4088.44|4088.44|4088.97|4088.97|4088.97|4088.97|4088.44|4088.44|0
1640184770000|2021-12-22 14:52:50|4089.64|4089.64|4089.64|4089.64|4089.64|4089.64|4089.64|4089.64|0
1640184790000|2021-12-22 14:53:10|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|4089.93|0
1640184840000|2021-12-22 14:54:00|4090.46|4090.46|4090.46|4090.46|4090.46|4090.46|4090.46|4090.46|0
1640184870000|2021-12-22 14:54:30|4090.99|4090.99|4091.37|4091.37|4091.52|4091.52|4090.99|4090.99|0
1640184900000|2021-12-22 14:55:00|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|4091.9|0
1640184910000|2021-12-22 14:55:10|4092.17|4092.17|4092.33|4092.33|4092.33|4092.33|4092.17|4092.17|0
1640184920000|2021-12-22 14:55:20|4092.15|4092.15|4092.5|4092.5|4092.5|4092.5|4092.15|4092.15|0
1640184930000|2021-12-22 14:55:30|4093.21|4093.21|4093.21|4093.21|4093.21|4093.21|4093.21|4093.21|0
1640184950000|2021-12-22 14:55:50|4092.68|4092.68|4092.86|4092.86|4092.86|4092.86|4092.68|4092.68|0
1640184960000|2021-12-22 14:56:00|4092.97|4092.97|4092.86|4092.86|4092.97|4092.97|4092.86|4092.86|0
1640184970000|2021-12-22 14:56:10|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|4092.19|0
1640184980000|2021-12-22 14:56:20|4091.3|4091.3|4091.3|4091.3|4091.3|4091.3|4091.3|4091.3|0
1640185030000|2021-12-22 14:57:10|4091.66|4091.66|4091.66|4091.66|4091.66|4091.66|4091.66|4091.66|0
1640185060000|2021-12-22 14:57:40|4092.01|4092.01|4092.01|4092.01|4092.01|4092.01|4092.01|4092.01|0
1640185070000|2021-12-22 14:57:50|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|0
1640185090000|2021-12-22 14:58:10|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|4091.87|0
1640185100000|2021-12-22 14:58:20|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|4091.34|0
1640185110000|2021-12-22 14:58:30|4091.87|4091.87|4092.22|4092.22|4092.22|4092.22|4091.87|4091.87|0
1640185120000|2021-12-22 14:58:40|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|4092.4|0
1640185170000|2021-12-22 14:59:30|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|4093.99|0
1640185190000|2021-12-22 14:59:50|4093.81|4093.81|4093.92|4093.92|4093.92|4093.92|4093.81|4093.81|0
1640185200000|2021-12-22 15:00:00|4093.74|4093.74|4093.74|4093.74|4093.74|4093.74|4093.74|4093.74|0
1640185210000|2021-12-22 15:00:10|4094.09|4094.09|4094.27|4094.27|4094.45|4094.45|4094.09|4094.09|0
1640185220000|2021-12-22 15:00:20|4094.38|4094.38|4094.43|4094.43|4094.43|4094.43|4094.38|4094.38|0
1640185230000|2021-12-22 15:00:30|4094.58|4094.58|4095.25|4095.25|4095.25|4095.25|4094.58|4094.58|0
1640185240000|2021-12-22 15:00:40|4095.92|4095.92|4096.45|4096.45|4096.45|4096.45|4095.92|4095.92|0
1640185250000|2021-12-22 15:00:50|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|4096.27|0
1640185260000|2021-12-22 15:01:00|4096.1|4096.1|4095.34|4095.34|4096.1|4096.1|4095.34|4095.34|0
1640185270000|2021-12-22 15:01:10|4095.69|4095.69|4096.22|4096.22|4096.22|4096.22|4095.69|4095.69|0
1640185280000|2021-12-22 15:01:20|4095.55|4095.55|4095.55|4095.55|4095.55|4095.55|4095.55|4095.55|0
1640185290000|2021-12-22 15:01:30|4096.43|4096.43|4096.43|4096.43|4096.43|4096.43|4096.43|4096.43|0
1640185310000|2021-12-22 15:01:50|4096.79|4096.79|4096.79|4096.79|4096.79|4096.79|4096.79|4096.79|0
1640185320000|2021-12-22 15:02:00|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|0
1640185330000|2021-12-22 15:02:10|4096.14|4096.14|4096.81|4096.81|4096.81|4096.81|4096.14|4096.14|0
1640185360000|2021-12-22 15:02:40|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|4096.64|0
1640185410000|2021-12-22 15:03:30|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|4096.81|0
1640185420000|2021-12-22 15:03:40|4096.1|4096.1|4095.92|4095.92|4096.1|4096.1|4095.92|4095.92|0
1640185430000|2021-12-22 15:03:50|4095.71|4095.71|4095.71|4095.71|4095.71|4095.71|4095.71|4095.71|0
1640185470000|2021-12-22 15:04:30|4095.48|4095.48|4095.83|4095.83|4095.83|4095.83|4095.48|4095.48|0
1640185520000|2021-12-22 15:05:20|4095.59|4095.59|4095.59|4095.59|4095.59|4095.59|4095.59|4095.59|0
1640185530000|2021-12-22 15:05:30|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|4095.94|0
1640185540000|2021-12-22 15:05:40|4095.77|4095.77|4095.59|4095.59|4095.77|4095.77|4095.59|4095.59|0
1640185560000|2021-12-22 15:06:00|4096.12|4096.12|4095.07|4095.07|4096.12|4096.12|4095.07|4095.07|0
1640185570000|2021-12-22 15:06:10|4095.25|4095.25|4095.25|4095.25|4095.25|4095.25|4095.25|4095.25|0
1640185580000|2021-12-22 15:06:20|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|4094.54|0
1640185590000|2021-12-22 15:06:30|4095.25|4095.25|4095.78|4095.78|4095.78|4095.78|4095.25|4095.25|0
1640185600000|2021-12-22 15:06:40|4096.31|4096.31|4096.31|4096.31|4096.31|4096.31|4096.31|4096.31|0
1640185610000|2021-12-22 15:06:50|4095.6|4095.6|4096.27|4096.27|4096.27|4096.27|4095.6|4095.6|0
1640185620000|2021-12-22 15:07:00|4096.33|4096.33|4096.09|4096.09|4096.33|4096.33|4096.09|4096.09|0
1640185630000|2021-12-22 15:07:10|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|0
1640185640000|2021-12-22 15:07:20|4095.74|4095.74|4095.74|4095.74|4095.74|4095.74|4095.74|4095.74|0
1640185650000|2021-12-22 15:07:30|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|4095.91|0
1640185660000|2021-12-22 15:07:40|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|4096.09|0
1640185700000|2021-12-22 15:08:20|4096.76|4096.76|4096.76|4096.76|4096.76|4096.76|4096.76|4096.76|0
1640185710000|2021-12-22 15:08:30|4097.43|4097.43|4098.69|4098.69|4098.69|4098.69|4097.43|4097.43|0
1640185740000|2021-12-22 15:09:00|4099.22|4099.22|4098.69|4098.69|4099.4|4099.4|4098.69|4098.69|0
1640185750000|2021-12-22 15:09:10|4098.51|4098.51|4098.51|4098.51|4098.51|4098.51|4098.51|4098.51|0
1640185770000|2021-12-22 15:09:30|4098.34|4098.34|4097.67|4097.67|4098.34|4098.34|4097.67|4097.67|0
1640185800000|2021-12-22 15:10:00|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|4097.31|0
1640185810000|2021-12-22 15:10:10|4097.49|4097.49|4097.14|4097.14|4097.49|4097.49|4097.14|4097.14|0
1640185820000|2021-12-22 15:10:20|4097.37|4097.37|4097.61|4097.61|4097.61|4097.61|4097.37|4097.37|0
1640185860000|2021-12-22 15:11:00|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|0
1640185900000|2021-12-22 15:11:40|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|4097.38|0
1640185910000|2021-12-22 15:11:50|4097.91|4097.91|4097.91|4097.91|4097.91|4097.91|4097.91|4097.91|0
1640185930000|2021-12-22 15:12:10|4097.56|4097.56|4096.85|4096.85|4097.56|4097.56|4096.85|4096.85|0
1640185950000|2021-12-22 15:12:30|4097.56|4097.56|4097.56|4097.56|4097.56|4097.56|4097.56|4097.56|0
1640185960000|2021-12-22 15:12:40|4098.09|4098.09|4098.09|4098.09|4098.09|4098.09|4098.09|4098.09|0
1640185980000|2021-12-22 15:13:00|4098.19|4098.19|4098.19|4098.19|4098.19|4098.19|4098.19|4098.19|0
1640185990000|2021-12-22 15:13:10|4098.37|4098.37|4098.55|4098.55|4098.72|4098.72|4098.37|4098.37|0
1640186010000|2021-12-22 15:13:30|4098.9|4098.9|4098.9|4098.9|4098.9|4098.9|4098.9|4098.9|0
1640186020000|2021-12-22 15:13:40|4098.72|4098.72|4098.72|4098.72|4098.72|4098.72|4098.72|4098.72|0
1640186030000|2021-12-22 15:13:50|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|4099.25|0
1640186040000|2021-12-22 15:14:00|4099.43|4099.43|4099.37|4099.37|4099.72|4099.72|4099.37|4099.37|0
1640186050000|2021-12-22 15:14:10|4099.9|4099.9|4099.9|4099.9|4099.9|4099.9|4099.9|4099.9|0
1640186060000|2021-12-22 15:14:20|4100.08|4100.08|4100.25|4100.25|4100.25|4100.25|4100.08|4100.08|0
1640186100000|2021-12-22 15:15:00|4100.96|4100.96|4100.78|4100.78|4100.96|4100.96|4100.78|4100.78|0
1640186110000|2021-12-22 15:15:10|4100.25|4100.25|4100.25|4100.25|4100.25|4100.25|4100.25|4100.25|0
1640186120000|2021-12-22 15:15:20|4100.08|4100.08|4100.08|4100.08|4100.08|4100.08|4100.08|4100.08|0
1640186130000|2021-12-22 15:15:30|4100.43|4100.43|4100.78|4100.78|4100.78|4100.78|4100.43|4100.43|0
1640186140000|2021-12-22 15:15:40|4100.61|4100.61|4100.61|4100.61|4100.61|4100.61|4100.61|4100.61|0
1640186160000|2021-12-22 15:16:00|4100.78|4100.78|4100.78|4100.78|4100.78|4100.78|4100.78|4100.78|0
1640186170000|2021-12-22 15:16:10|4100.96|4100.96|4100.29|4100.29|4100.96|4100.96|4100.29|4100.29|0
1640186180000|2021-12-22 15:16:20|4099.62|4099.62|4098.91|4098.91|4099.62|4099.62|4098.91|4098.91|0
1640186220000|2021-12-22 15:17:00|4099.44|4099.44|4099.44|4099.44|4099.44|4099.44|4099.44|4099.44|0
1640186260000|2021-12-22 15:17:40|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|4100.15|0
1640186270000|2021-12-22 15:17:50|4099.09|4099.09|4099.09|4099.09|4099.09|4099.09|4099.09|4099.09|0
1640186280000|2021-12-22 15:18:00|4098.91|4098.91|4098.86|4098.86|4099.21|4099.21|4098.86|4098.86|0
1640186290000|2021-12-22 15:18:10|4098.33|4098.33|4098.11|4098.11|4098.33|4098.33|4098.11|4098.11|0
1640186300000|2021-12-22 15:18:20|4098.29|4098.29|4098.47|4098.47|4098.47|4098.47|4098.29|4098.29|0
1640186310000|2021-12-22 15:18:30|4099|4099|4099.35|4099.35|4099.35|4099.35|4099|4099|0
1640186330000|2021-12-22 15:18:50|4098.29|4098.29|4098.29|4098.29|4098.29|4098.29|4098.29|4098.29|0
1640186380000|2021-12-22 15:19:40|4097.81|4097.81|4097.76|4097.76|4097.81|4097.81|4097.76|4097.76|0
1640186390000|2021-12-22 15:19:50|4097.58|4097.58|4097.41|4097.41|4097.58|4097.58|4097.41|4097.41|0
1640186400000|2021-12-22 15:20:00|4097.23|4097.23|4097.23|4097.23|4097.23|4097.23|4097.07|4097.07|0
1640186410000|2021-12-22 15:20:10|4097.05|4097.05|4096.88|4096.88|4097.05|4097.05|4096.7|4096.7|0
1640186420000|2021-12-22 15:20:20|4096.7|4096.7|4096.7|4096.7|4096.7|4096.7|4096.7|4096.7|0
1640186430000|2021-12-22 15:20:30|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|4096.52|0
1640186440000|2021-12-22 15:20:40|4096.31|4096.31|4096.52|4096.52|4096.52|4096.52|4096.31|4096.31|0
1640186450000|2021-12-22 15:20:50|4096.58|4096.58|4095.91|4095.91|4096.58|4096.58|4095.91|4095.91|0
1640186470000|2021-12-22 15:21:10|4094.57|4094.57|4094.57|4094.57|4094.57|4094.57|4094.57|4094.57|0
1640186480000|2021-12-22 15:21:20|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|4094.39|0
1640186510000|2021-12-22 15:21:50|4094.92|4094.92|4095.98|4095.98|4095.98|4095.98|4094.92|4094.92|0
1640186520000|2021-12-22 15:22:00|4096.51|4096.51|4095.96|4095.96|4096.51|4096.51|4095.96|4095.96|0
1640186530000|2021-12-22 15:22:10|4095.79|4095.79|4095.79|4095.79|4095.79|4095.79|4095.79|4095.79|0
1640186550000|2021-12-22 15:22:30|4095.61|4095.61|4095.43|4095.43|4095.61|4095.61|4095.43|4095.43|0
1640186560000|2021-12-22 15:22:40|4095.79|4095.79|4095.79|4095.79|4095.79|4095.79|4095.79|4095.79|0
1640186570000|2021-12-22 15:22:50|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|4095.96|0
1640186580000|2021-12-22 15:23:00|4095.43|4095.43|4094.2|4094.2|4095.43|4095.43|4094.2|4094.2|0
1640186600000|2021-12-22 15:23:20|4094.73|4094.73|4094.73|4094.73|4094.73|4094.73|4094.73|4094.73|0
1640186620000|2021-12-22 15:23:40|4094.06|4094.06|4094.06|4094.06|4094.06|4094.06|4094.06|4094.06|0
1640186640000|2021-12-22 15:24:00|4093.88|4093.88|4093.7|4093.7|4093.88|4093.88|4093.7|4093.7|0
1640186650000|2021-12-22 15:24:10|4093.53|4093.53|4093.7|4093.7|4093.7|4093.7|4093.53|4093.53|0
1640186660000|2021-12-22 15:24:20|4093.6|4093.6|4093.24|4093.24|4093.6|4093.6|4093.24|4093.24|0
1640186670000|2021-12-22 15:24:30|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|0
1640186680000|2021-12-22 15:24:40|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|0
1640186700000|2021-12-22 15:25:00|4092.57|4092.57|4092.22|4092.22|4092.57|4092.57|4092.04|4092.04|0
1640186710000|2021-12-22 15:25:10|4092.04|4092.04|4092.04|4092.04|4092.04|4092.04|4092.04|4092.04|0
1640186740000|2021-12-22 15:25:40|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|4092.57|0
1640186750000|2021-12-22 15:25:50|4092.75|4092.75|4092.87|4092.87|4092.87|4092.87|4092.52|4092.52|0
1640186770000|2021-12-22 15:26:10|4092.52|4092.52|4092.2|4092.2|4092.52|4092.52|4091.85|4091.85|0
1640186780000|2021-12-22 15:26:20|4092.38|4092.38|4093.74|4093.74|4093.74|4093.74|4092.38|4092.38|0
1640186800000|2021-12-22 15:26:40|4094.41|4094.41|4096.48|4096.48|4096.48|4096.48|4094.41|4094.41|0
1640186810000|2021-12-22 15:26:50|4097.17|4097.17|4097.17|4097.17|4097.35|4097.35|4097.17|4097.17|0
1640186820000|2021-12-22 15:27:00|4097.84|4097.84|4097.45|4097.45|4098.51|4098.51|4097.45|4097.45|0
1640186830000|2021-12-22 15:27:10|4096.78|4096.78|4095.9|4095.9|4096.78|4096.78|4095.9|4095.9|0
1640186840000|2021-12-22 15:27:20|4095.72|4095.72|4096.08|4096.08|4096.08|4096.08|4095.72|4095.72|0
1640186850000|2021-12-22 15:27:30|4095.9|4095.9|4095.37|4095.37|4095.9|4095.9|4095.37|4095.37|0
1640186860000|2021-12-22 15:27:40|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|4095.19|0
1640186870000|2021-12-22 15:27:50|4095.55|4095.55|4095.37|4095.37|4095.55|4095.55|4095.37|4095.37|0
1640186880000|2021-12-22 15:28:00|4095.19|4095.19|4095.31|4095.31|4095.31|4095.31|4095.19|4095.19|0
1640186890000|2021-12-22 15:28:10|4095.43|4095.43|4095.55|4095.55|4095.55|4095.55|4095.43|4095.43|0
1640186900000|2021-12-22 15:28:20|4095.2|4095.2|4095.2|4095.2|4095.2|4095.2|4095.2|4095.2|0
1640186910000|2021-12-22 15:28:30|4094.67|4094.67|4094.67|4094.67|4094.67|4094.67|4094.67|4094.67|0
1640186920000|2021-12-22 15:28:40|4094.49|4094.49|4094.67|4094.67|4094.67|4094.67|4094.49|4094.49|0
1640186930000|2021-12-22 15:28:50|4094.31|4094.31|4094.31|4094.31|4094.49|4094.49|4094.31|4094.31|0
1640186940000|2021-12-22 15:29:00|4094.15|4094.15|4093.64|4093.64|4094.17|4094.17|4093.64|4093.64|0
1640186950000|2021-12-22 15:29:10|4093.47|4093.47|4093.64|4093.64|4093.64|4093.64|4093.47|4093.47|0
1640186960000|2021-12-22 15:29:20|4093.29|4093.29|4093.64|4093.64|4093.64|4093.64|4093.29|4093.29|0
1640186970000|2021-12-22 15:29:30|4093.48|4093.48|4093.48|4093.48|4093.48|4093.48|4093.48|4093.48|0
1640186980000|2021-12-22 15:29:40|4092.6|4092.6|4092.6|4092.6|4092.6|4092.6|4091.89|4091.89|0
1640187000000|2021-12-22 15:30:00|4092.24|4092.24|4092.24|4092.24|4092.24|4092.24|4091.89|4091.89|0
1640187010000|2021-12-22 15:30:10|4091.54|4091.54|4091.54|4091.54|4091.54|4091.54|4091.54|4091.54|0
1640187020000|2021-12-22 15:30:20|4091.18|4091.18|4090.83|4090.83|4091.18|4091.18|4090.83|4090.83|0
1640187040000|2021-12-22 15:30:40|4092.07|4092.07|4091.59|4091.59|4092.07|4092.07|4091.59|4091.59|0
1640187060000|2021-12-22 15:31:00|4091.41|4091.41|4091.06|4091.06|4091.41|4091.41|4091.06|4091.06|0
1640187070000|2021-12-22 15:31:10|4090.71|4090.71|4090.71|4090.71|4090.71|4090.71|4090.71|4090.71|0
1640187090000|2021-12-22 15:31:30|4090.88|4090.88|4090.88|4090.88|4090.88|4090.88|4090.88|4090.88|0
1640187110000|2021-12-22 15:31:50|4090.77|4090.77|4090.77|4090.77|4090.77|4090.77|4090.77|4090.77|0
1640187120000|2021-12-22 15:32:00|4091.03|4091.03|4091.03|4091.03|4091.03|4091.03|4091.03|4091.03|0
1640187150000|2021-12-22 15:32:30|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|4090.85|0
1640187170000|2021-12-22 15:32:50|4091.56|4091.56|4091.56|4091.56|4091.56|4091.56|4091.56|4091.56|0
1640187190000|2021-12-22 15:33:10|4091.91|4091.91|4092.09|4092.09|4092.09|4092.09|4091.91|4091.91|0
1640187210000|2021-12-22 15:33:30|4092.44|4092.44|4092.44|4092.44|4092.44|4092.44|4092.44|4092.44|0
1640187230000|2021-12-22 15:33:50|4092.8|4092.8|4092.97|4092.97|4092.97|4092.97|4092.8|4092.8|0
1640187240000|2021-12-22 15:34:00|4093.33|4093.33|4092.44|4092.44|4093.33|4093.33|4092.44|4092.44|0
1640187270000|2021-12-22 15:34:30|4092.6|4092.6|4092.6|4092.6|4092.6|4092.6|4092.6|4092.6|0
1640187280000|2021-12-22 15:34:40|4092.71|4092.71|4092.71|4092.71|4092.71|4092.71|4092.71|4092.71|0
1640187310000|2021-12-22 15:35:10|4092.89|4092.89|4092.89|4092.89|4092.89|4092.89|4092.89|4092.89|0
1640187340000|2021-12-22 15:35:40|4095.11|4095.11|4094.93|4094.93|4095.11|4095.11|4094.93|4094.93|0
1640187360000|2021-12-22 15:36:00|4095.46|4095.46|4095.63|4095.63|4095.63|4095.63|4095.46|4095.46|0
1640187370000|2021-12-22 15:36:10|4096.51|4096.51|4097.04|4097.04|4097.04|4097.04|4096.51|4096.51|0
1640187400000|2021-12-22 15:36:40|4096.51|4096.51|4096.51|4096.51|4096.56|4096.56|4096.51|4096.51|0
1640187410000|2021-12-22 15:36:50|4096.4|4096.4|4096.4|4096.4|4096.4|4096.4|4096.4|4096.4|0
1640187440000|2021-12-22 15:37:20|4097.07|4097.07|4097.07|4097.07|4097.07|4097.07|4097.07|4097.07|0
1640187460000|2021-12-22 15:37:40|4097.6|4097.6|4097.6|4097.6|4097.6|4097.6|4097.6|4097.6|0
1640187470000|2021-12-22 15:37:50|4097.78|4097.78|4097.07|4097.07|4097.78|4097.78|4097.07|4097.07|0
1640187500000|2021-12-22 15:38:20|4096.72|4096.72|4097.25|4097.25|4097.25|4097.25|4096.72|4096.72|0
1640187510000|2021-12-22 15:38:30|4097.92|4097.92|4097.92|4097.92|4097.92|4097.92|4097.92|4097.92|0
1640187550000|2021-12-22 15:39:10|4099.29|4099.29|4099.29|4099.29|4099.29|4099.29|4099.29|4099.29|0
1640187560000|2021-12-22 15:39:20|4099.47|4099.47|4098.94|4098.94|4099.47|4099.47|4098.94|4098.94|0
1640187580000|2021-12-22 15:39:40|4098.76|4098.76|4098.76|4098.76|4098.76|4098.76|4098.76|4098.76|0
1640187600000|2021-12-22 15:40:00|4099.43|4099.43|4099.55|4099.55|4099.55|4099.55|4099.43|4099.43|0
1640187610000|2021-12-22 15:40:10|4098.88|4098.88|4099.21|4099.21|4099.21|4099.21|4098.88|4098.88|0
1640187620000|2021-12-22 15:40:20|4099.39|4099.39|4099.39|4099.39|4099.39|4099.39|4099.39|4099.39|0
1640187630000|2021-12-22 15:40:30|4099.74|4099.74|4099.74|4099.74|4099.74|4099.74|4099.74|4099.74|0
1640187660000|2021-12-22 15:41:00|4098.86|4098.86|4098.86|4098.86|4099.04|4099.04|4098.86|4098.86|0
1640187680000|2021-12-22 15:41:20|4098.69|4098.69|4099.02|4099.02|4099.02|4099.02|4098.69|4098.69|0
1640187700000|2021-12-22 15:41:40|4098.85|4098.85|4098.02|4098.02|4098.85|4098.85|4098.02|4098.02|0
1640187710000|2021-12-22 15:41:50|4097.19|4097.19|4097.19|4097.19|4097.19|4097.19|4097.19|4097.19|0
1640187720000|2021-12-22 15:42:00|4096.66|4096.66|4095.99|4095.99|4096.66|4096.66|4095.99|4095.99|0
1640187730000|2021-12-22 15:42:10|4095.46|4095.46|4095.64|4095.64|4095.64|4095.64|4095.46|4095.46|0
1640187740000|2021-12-22 15:42:20|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|4095.29|0
1640187760000|2021-12-22 15:42:40|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|4095.64|0
1640187770000|2021-12-22 15:42:50|4095.29|4095.29|4095.73|4095.73|4095.73|4095.73|4095.29|4095.29|0
1640187780000|2021-12-22 15:43:00|4095.4|4095.4|4094.58|4094.58|4095.4|4095.4|4094.58|4094.58|0
1640187810000|2021-12-22 15:43:30|4094.4|4094.4|4094.22|4094.22|4094.4|4094.4|4094.22|4094.22|0
1640187890000|2021-12-22 15:44:50|4095.28|4095.28|4094.75|4094.75|4095.28|4095.28|4094.75|4094.75|0
1640187900000|2021-12-22 15:45:00|4094.58|4094.58|4093.69|4093.69|4094.58|4094.58|4093.69|4093.69|0
1640187910000|2021-12-22 15:45:10|4093.16|4093.16|4093.16|4093.16|4093.16|4093.16|4093.16|4093.16|0
1640187920000|2021-12-22 15:45:20|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|4093.69|0
1640187940000|2021-12-22 15:45:40|4092.99|4092.99|4092.99|4092.99|4092.99|4092.99|4092.99|4092.99|0
1640187980000|2021-12-22 15:46:20|4092.28|4092.28|4092.1|4092.1|4092.28|4092.28|4092.1|4092.1|0
1640188020000|2021-12-22 15:47:00|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|0
1640188040000|2021-12-22 15:47:20|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|4092.43|0
1640188050000|2021-12-22 15:47:30|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|0
1640188060000|2021-12-22 15:47:40|4092.43|4092.43|4092.09|4092.09|4092.43|4092.43|4091.91|4091.91|0
1640188110000|2021-12-22 15:48:30|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|4092.25|0
1640188120000|2021-12-22 15:48:40|4091.9|4091.9|4092.43|4092.43|4092.43|4092.43|4091.9|4091.9|0
1640188130000|2021-12-22 15:48:50|4092.08|4092.08|4092.08|4092.08|4092.08|4092.08|4092.08|4092.08|0
1640188160000|2021-12-22 15:49:20|4092.61|4092.61|4092.43|4092.43|4092.61|4092.61|4092.43|4092.43|0
1640188170000|2021-12-22 15:49:30|4092.61|4092.61|4092.77|4092.77|4092.77|4092.77|4092.61|4092.61|0
1640188190000|2021-12-22 15:49:50|4092.82|4092.82|4092.88|4092.88|4092.88|4092.88|4092.82|4092.82|0
1640188200000|2021-12-22 15:50:00|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|4092.93|0
1640188230000|2021-12-22 15:50:30|4092.75|4092.75|4092.75|4092.75|4092.75|4092.75|4092.75|4092.75|0
1640188240000|2021-12-22 15:50:40|4092.58|4092.58|4092.4|4092.4|4092.58|4092.58|4092.4|4092.4|0
1640188280000|2021-12-22 15:51:20|4092.75|4092.75|4092.58|4092.58|4092.75|4092.75|4092.58|4092.58|0
1640188290000|2021-12-22 15:51:30|4092.41|4092.41|4091.89|4091.89|4092.41|4092.41|4091.54|4091.54|0
1640188330000|2021-12-22 15:52:10|4091.72|4091.72|4090.13|4090.13|4091.72|4091.72|4090.13|4090.13|0
1640188340000|2021-12-22 15:52:20|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|4089.97|0
1640188370000|2021-12-22 15:52:50|4089.8|4089.8|4089.8|4089.8|4090.13|4090.13|4089.8|4089.8|0
1640188420000|2021-12-22 15:53:40|4090.33|4090.33|4090.78|4090.78|4090.78|4090.78|4090.33|4090.33|0
1640188440000|2021-12-22 15:54:00|4092.02|4092.02|4092.37|4092.37|4092.37|4092.37|4092.02|4092.02|0
1640188450000|2021-12-22 15:54:10|4092.55|4092.55|4092.55|4092.55|4092.55|4092.55|4092.55|4092.55|0
1640188490000|2021-12-22 15:54:50|4093.61|4093.61|4093.43|4093.43|4093.61|4093.61|4093.43|4093.43|0
1640188500000|2021-12-22 15:55:00|4093.19|4093.19|4093.19|4093.19|4093.19|4093.19|4093.19|4093.19|0
1640188510000|2021-12-22 15:55:10|4093.72|4093.72|4092.84|4092.84|4093.72|4093.72|4092.84|4092.84|0
1640188530000|2021-12-22 15:55:30|4092.49|4092.49|4092.13|4092.13|4092.49|4092.49|4092.13|4092.13|0
1640188540000|2021-12-22 15:55:40|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|4092.49|0
1640188560000|2021-12-22 15:56:00|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|4092.59|0
1640188590000|2021-12-22 15:56:30|4093.47|4093.47|4093.65|4093.65|4093.65|4093.65|4093.47|4093.47|0
1640188610000|2021-12-22 15:56:50|4094|4094|4093.47|4093.47|4094|4094|4093.47|4093.47|0
1640188620000|2021-12-22 15:57:00|4094.14|4094.14|4094.67|4094.67|4094.67|4094.67|4094.14|4094.14|0
1640188660000|2021-12-22 15:57:40|4095.38|4095.38|4095.2|4095.2|4095.38|4095.38|4095.2|4095.2|0
1640188670000|2021-12-22 15:57:50|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|4095.73|0
1640188680000|2021-12-22 15:58:00|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|4095.85|0
1640188700000|2021-12-22 15:58:20|4096.03|4096.03|4096.21|4096.21|4096.21|4096.21|4095.68|4095.68|0
1640188720000|2021-12-22 15:58:40|4095.85|4095.85|4096.21|4096.21|4096.21|4096.21|4095.85|4095.85|0
1640188730000|2021-12-22 15:58:50|4096.03|4096.03|4096.03|4096.03|4096.03|4096.03|4096.03|4096.03|0
1640188740000|2021-12-22 15:59:00|4096.91|4096.91|4096.38|4096.38|4096.91|4096.91|4096.38|4096.38|0
1640188750000|2021-12-22 15:59:10|4096.03|4096.03|4096.03|4096.03|4096.03|4096.03|4096.03|4096.03|0
1640188760000|2021-12-22 15:59:20|4096.21|4096.21|4096.21|4096.21|4096.21|4096.21|4096.21|4096.21|0
1640188780000|2021-12-22 15:59:40|4096.38|4096.38|4096.38|4096.38|4096.38|4096.38|4096.38|4096.38|0
1640188790000|2021-12-22 15:59:50|4096.55|4096.55|4096.9|4096.9|4097.08|4097.08|4096.55|4096.55|0
1640188800000|2021-12-22 16:00:00|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|4097.43|0
1640188820000|2021-12-22 16:00:20|4097.25|4097.25|4097.61|4097.61|4097.61|4097.61|4097.25|4097.25|0
1640188830000|2021-12-22 16:00:30|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|4097.08|0
1640188870000|2021-12-22 16:01:10|4097.25|4097.25|4097.25|4097.25|4097.25|4097.25|4097.25|4097.25|0
1640188890000|2021-12-22 16:01:30|4097.2|4097.2|4097.2|4097.2|4097.2|4097.2|4097.2|4097.2|0
1640188900000|2021-12-22 16:01:40|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|4096.67|0
1640188910000|2021-12-22 16:01:50|4096.55|4096.55|4096.55|4096.55|4096.55|4096.55|4096.55|4096.55|0
1640188920000|2021-12-22 16:02:00|4096.2|4096.2|4096.2|4096.2|4096.2|4096.2|4096.2|4096.2|0
1640188940000|2021-12-22 16:02:20|4095.14|4095.14|4096.02|4096.02|4096.02|4096.02|4095.14|4095.14|0
1640188950000|2021-12-22 16:02:30|4095.49|4095.49|4095.32|4095.32|4095.49|4095.49|4095.32|4095.32|0
1640188960000|2021-12-22 16:02:40|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|4095.67|0
1640188990000|2021-12-22 16:03:10|4095.52|4095.52|4095.52|4095.52|4095.52|4095.52|4095.52|4095.52|0
1640189020000|2021-12-22 16:03:40|4095.87|4095.87|4095.98|4095.98|4095.98|4095.98|4095.87|4095.87|0
1640189070000|2021-12-22 16:04:30|4095.8|4095.8|4095.8|4095.8|4095.8|4095.8|4095.8|4095.8|0
1640189080000|2021-12-22 16:04:40|4095.45|4095.45|4095.27|4095.27|4095.45|4095.45|4095.27|4095.27|0
1640189090000|2021-12-22 16:04:50|4095.8|4095.8|4096.16|4096.16|4096.16|4096.16|4095.8|4095.8|0
1640189100000|2021-12-22 16:05:00|4096.42|4096.42|4096.42|4096.42|4096.42|4096.42|4096.42|4096.42|0
1640189110000|2021-12-22 16:05:10|4097.21|4097.21|4098.53|4098.53|4098.53|4098.53|4097.21|4097.21|0
1640189130000|2021-12-22 16:05:30|4098.36|4098.36|4098.53|4098.53|4098.53|4098.53|4098.36|4098.36|0
1640189140000|2021-12-22 16:05:40|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|0
1640189150000|2021-12-22 16:05:50|4099.02|4099.02|4098.84|4098.84|4099.02|4099.02|4098.84|4098.84|0
1640189160000|2021-12-22 16:06:00|4098.68|4098.68|4098.68|4098.68|4098.68|4098.68|4098.68|4098.68|0
1640189180000|2021-12-22 16:06:20|4099.57|4099.57|4098.86|4098.86|4099.57|4099.57|4098.86|4098.86|0
1640189210000|2021-12-22 16:06:50|4099.39|4099.39|4098.84|4098.84|4099.39|4099.39|4098.84|4098.84|0
1640189220000|2021-12-22 16:07:00|4099.06|4099.06|4099.23|4099.23|4099.23|4099.23|4099.06|4099.06|0
1640189250000|2021-12-22 16:07:30|4099.9|4099.9|4099.41|4099.41|4099.9|4099.9|4099.23|4099.23|0
1640189260000|2021-12-22 16:07:40|4099.06|4099.06|4099.06|4099.06|4099.06|4099.06|4099.06|4099.06|0
1640189280000|2021-12-22 16:08:00|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|4099.2|0
1640189300000|2021-12-22 16:08:20|4099.91|4099.91|4099.91|4099.91|4099.91|4099.91|4099.91|4099.91|0
1640189320000|2021-12-22 16:08:40|4100.44|4100.44|4100.44|4100.44|4100.44|4100.44|4100.44|4100.44|0
1640189360000|2021-12-22 16:09:20|4100.62|4100.62|4100.62|4100.62|4100.62|4100.62|4100.62|4100.62|0
1640189370000|2021-12-22 16:09:30|4100.79|4100.79|4100.97|4100.97|4100.97|4100.97|4100.79|4100.79|0
1640189380000|2021-12-22 16:09:40|4101.32|4101.32|4100.97|4100.97|4101.32|4101.32|4100.97|4100.97|0
1640189400000|2021-12-22 16:10:00|4101.15|4101.15|4101.32|4101.32|4101.5|4101.5|4101.15|4101.15|0
1640189410000|2021-12-22 16:10:10|4101.68|4101.68|4100.97|4100.97|4101.68|4101.68|4100.97|4100.97|0
1640189420000|2021-12-22 16:10:20|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|4100.3|0
1640189440000|2021-12-22 16:10:40|4100.97|4100.97|4100.62|4100.62|4100.97|4100.97|4100.62|4100.62|0
1640189460000|2021-12-22 16:11:00|4100.79|4100.79|4100.79|4100.79|4100.79|4100.79|4100.79|4100.79|0
1640189470000|2021-12-22 16:11:10|4101.15|4101.15|4101.15|4101.15|4101.15|4101.15|4101.15|4101.15|0
1640189480000|2021-12-22 16:11:20|4100.79|4100.79|4100.79|4100.79|4100.79|4100.79|4100.79|4100.79|0
1640189520000|2021-12-22 16:12:00|4100.97|4100.97|4101.26|4101.26|4101.26|4101.26|4100.97|4100.97|0
1640189540000|2021-12-22 16:12:20|4100.91|4100.91|4100.91|4100.91|4100.91|4100.91|4100.91|4100.91|0
1640189560000|2021-12-22 16:12:40|4101.26|4101.26|4101.26|4101.26|4101.26|4101.26|4101.26|4101.26|0
1640189590000|2021-12-22 16:13:10|4101.93|4101.93|4102.46|4102.46|4102.46|4102.46|4101.93|4101.93|0
1640189600000|2021-12-22 16:13:20|4102.64|4102.64|4102.64|4102.64|4102.64|4102.64|4102.64|4102.64|0
1640189620000|2021-12-22 16:13:40|4102.52|4102.52|4102.88|4102.88|4102.88|4102.88|4102.52|4102.52|0
1640189640000|2021-12-22 16:14:00|4102.35|4102.35|4101.82|4101.82|4102.35|4102.35|4101.82|4101.82|0
1640189700000|2021-12-22 16:15:00|4102.52|4102.52|4101.87|4101.87|4102.52|4102.52|4101.87|4101.87|0
1640189710000|2021-12-22 16:15:10|4102.22|4102.22|4102.22|4102.22|4102.22|4102.22|4102.22|4102.22|0
1640189720000|2021-12-22 16:15:20|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|0
1640189730000|2021-12-22 16:15:30|4101.92|4101.92|4101.92|4101.92|4101.92|4101.92|4101.92|4101.92|0
1640189750000|2021-12-22 16:15:50|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|4102.27|0
1640189770000|2021-12-22 16:16:10|4101.92|4101.92|4102.1|4102.1|4102.1|4102.1|4101.92|4101.92|0
1640189780000|2021-12-22 16:16:20|4102.25|4102.25|4101.58|4101.58|4102.25|4102.25|4101.58|4101.58|0
1640189810000|2021-12-22 16:16:50|4101.05|4101.05|4100.34|4100.34|4101.05|4101.05|4100.34|4100.34|0
1640189820000|2021-12-22 16:17:00|4100.16|4100.16|4100.16|4100.16|4100.16|4100.16|4100.16|4100.16|0
1640189830000|2021-12-22 16:17:10|4099.81|4099.81|4099.99|4099.99|4099.99|4099.99|4099.81|4099.81|0
1640189850000|2021-12-22 16:17:30|4100.66|4100.66|4100.66|4100.66|4100.66|4100.66|4100.66|4100.66|0
1640189870000|2021-12-22 16:17:50|4101.36|4101.36|4101.36|4101.36|4101.36|4101.36|4101.36|4101.36|0
1640189880000|2021-12-22 16:18:00|4101.01|4101.01|4101.01|4101.01|4101.01|4101.01|4101.01|4101.01|0
1640189890000|2021-12-22 16:18:10|4100.66|4100.66|4100.83|4100.83|4100.83|4100.83|4100.66|4100.66|0
1640189940000|2021-12-22 16:19:00|4100.67|4100.67|4100.67|4100.67|4100.67|4100.67|4100.67|4100.67|0
1640189960000|2021-12-22 16:19:20|4101.38|4101.38|4101.38|4101.38|4101.38|4101.38|4101.38|4101.38|0
1640189970000|2021-12-22 16:19:30|4101.02|4101.02|4101.02|4101.02|4101.02|4101.02|4101.02|4101.02|0
1640189990000|2021-12-22 16:19:50|4101.19|4101.19|4100.82|4100.82|4101.35|4101.35|4100.82|4100.82|0
1640190010000|2021-12-22 16:20:10|4101.17|4101.17|4101.35|4101.35|4101.35|4101.35|4101.17|4101.17|0
1640190050000|2021-12-22 16:20:50|4101.88|4101.88|4101.88|4101.88|4101.88|4101.88|4101.88|4101.88|0
1640190060000|2021-12-22 16:21:00|4101.73|4101.73|4101.7|4101.7|4101.96|4101.96|4101.7|4101.7|0
1640190100000|2021-12-22 16:21:40|4102.05|4102.05|4102.05|4102.05|4102.05|4102.05|4102.05|4102.05|0
1640190110000|2021-12-22 16:21:50|4101.93|4101.93|4102.17|4102.17|4102.17|4102.17|4101.93|4101.93|0
1640190120000|2021-12-22 16:22:00|4101.5|4101.5|4101.32|4101.32|4101.5|4101.5|4101.15|4101.15|0
1640190150000|2021-12-22 16:22:30|4101.15|4101.15|4098.75|4098.75|4101.15|4101.15|4098.75|4098.75|0
1640190160000|2021-12-22 16:22:40|4098.08|4098.08|4098.08|4098.08|4098.08|4098.08|4098.08|4098.08|0
1640190170000|2021-12-22 16:22:50|4098.78|4098.78|4098.78|4098.78|4098.78|4098.78|4098.78|4098.78|0
1640190190000|2021-12-22 16:23:10|4098.11|4098.11|4098.11|4098.11|4098.11|4098.11|4098.11|4098.11|0
1640190220000|2021-12-22 16:23:40|4097.94|4097.94|4097.76|4097.76|4097.94|4097.94|4097.41|4097.41|0
1640190230000|2021-12-22 16:23:50|4097.41|4097.41|4097.46|4097.46|4097.46|4097.46|4097.41|4097.41|0
1640190240000|2021-12-22 16:24:00|4099.58|4099.58|4097.99|4097.99|4099.58|4099.58|4097.99|4097.99|0
1640190280000|2021-12-22 16:24:40|4099.05|4099.05|4099.05|4099.05|4099.05|4099.05|4099.05|4099.05|0
1640190290000|2021-12-22 16:24:50|4099.4|4099.4|4098.7|4098.7|4099.4|4099.4|4098.7|4098.7|0
1640190300000|2021-12-22 16:25:00|4098.81|4098.81|4098.93|4098.93|4098.93|4098.93|4098.81|4098.81|0
1640190310000|2021-12-22 16:25:10|4098.99|4098.99|4098.81|4098.81|4098.99|4098.99|4098.81|4098.81|0
1640190320000|2021-12-22 16:25:20|4098.63|4098.63|4098.28|4098.28|4098.63|4098.63|4098.1|4098.1|0
1640190330000|2021-12-22 16:25:30|4098.63|4098.63|4098.46|4098.46|4098.63|4098.63|4098.46|4098.46|0
1640190340000|2021-12-22 16:25:40|4098.16|4098.16|4098.16|4098.16|4098.16|4098.16|4098.16|4098.16|0
1640190350000|2021-12-22 16:25:50|4098.32|4098.32|4099.31|4099.31|4099.31|4099.31|4098.32|4098.32|0
1640190370000|2021-12-22 16:26:10|4099.8|4099.8|4099.78|4099.78|4099.8|4099.8|4099.64|4099.64|0
1640190380000|2021-12-22 16:26:20|4099.62|4099.62|4100.2|4100.2|4100.2|4100.2|4099.62|4099.62|0
1640190400000|2021-12-22 16:26:40|4100.04|4100.04|4100.14|4100.14|4100.39|4100.39|4100.04|4100.04|0
1640190420000|2021-12-22 16:27:00|4100.31|4100.31|4100.31|4100.31|4100.31|4100.31|4100.31|4100.31|0
1640190440000|2021-12-22 16:27:20|4100.67|4100.67|4099.96|4099.96|4100.67|4100.67|4099.78|4099.78|0
1640190460000|2021-12-22 16:27:40|4099.29|4099.29|4099.29|4099.29|4099.29|4099.29|4099.29|4099.29|0
1640190480000|2021-12-22 16:28:00|4099.44|4099.44|4099.08|4099.08|4099.44|4099.44|4099.08|4099.08|0
1640190490000|2021-12-22 16:28:10|4098.85|4098.85|4098.96|4098.96|4098.96|4098.96|4098.85|4098.85|0
1640190520000|2021-12-22 16:28:40|4099.14|4099.14|4099.31|4099.31|4099.31|4099.31|4099.14|4099.14|0
1640190530000|2021-12-22 16:28:50|4099.14|4099.14|4099.14|4099.14|4099.14|4099.14|4099.14|4099.14|0
1640190540000|2021-12-22 16:29:00|4099.31|4099.31|4100.04|4100.04|4100.04|4100.04|4099.31|4099.31|0
1640190550000|2021-12-22 16:29:10|4099.87|4099.87|4099.96|4099.96|4099.96|4099.96|4099.51|4099.51|0
1640190560000|2021-12-22 16:29:20|4100.63|4100.63|4100.63|4100.63|4100.63|4100.63|4100.63|4100.63|0
1640190570000|2021-12-22 16:29:30|4100.98|4100.98|4100.98|4100.98|4100.98|4100.98|4100.31|4100.31|0
1640190580000|2021-12-22 16:29:40|4101.51|4101.51|4102.45|4102.45|4102.45|4102.45|4101.51|4101.51|0
1640190590000|2021-12-22 16:29:50|4102.62|4102.62|4104.08|4104.08|4104.08|4104.08|4102.62|4102.62|0
1640247320000|2021-12-23 08:15:20|4128.97|4128.97|4130.38|4130.38|4131.26|4131.26|4128.09|4128.09|0
1640247330000|2021-12-23 08:15:30|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|4130.2|0
1640247340000|2021-12-23 08:15:40|4130.03|4130.03|4129.86|4129.86|4130.52|4130.52|4129.86|4129.86|0
1640247360000|2021-12-23 08:16:00|4129.19|4129.19|4129.76|4129.76|4129.86|4129.86|4129.19|4129.19|0
1640247370000|2021-12-23 08:16:10|4131.1|4131.1|4131.77|4131.77|4131.77|4131.77|4131.1|4131.1|0
1640247380000|2021-12-23 08:16:20|4131.59|4131.59|4128.66|4128.66|4131.59|4131.59|4128.66|4128.66|0
1640247390000|2021-12-23 08:16:30|4129.03|4129.03|4129.03|4129.03|4129.03|4129.03|4128.68|4128.68|0
1640247400000|2021-12-23 08:16:40|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|4128.4|0
1640247410000|2021-12-23 08:16:50|4129.07|4129.07|4129.07|4129.07|4129.07|4129.07|4129.07|4129.07|0
1640247420000|2021-12-23 08:17:00|4129.42|4129.42|4129.07|4129.07|4129.42|4129.42|4129.07|4129.07|0
1640247430000|2021-12-23 08:17:10|4129.6|4129.6|4129.42|4129.42|4129.6|4129.6|4129.42|4129.42|0
1640247440000|2021-12-23 08:17:20|4130.09|4130.09|4129.91|4129.91|4130.09|4130.09|4129.91|4129.91|0
1640247450000|2021-12-23 08:17:30|4129.24|4129.24|4129.24|4129.24|4129.24|4129.24|4129.24|4129.24|0
1640247470000|2021-12-23 08:17:50|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|4129.95|0
1640247480000|2021-12-23 08:18:00|4129.28|4129.28|4128.61|4128.61|4129.28|4129.28|4128.61|4128.61|0
1640247490000|2021-12-23 08:18:10|4127.94|4127.94|4127.41|4127.41|4127.94|4127.94|4127.41|4127.41|0
1640247500000|2021-12-23 08:18:20|4126.88|4126.88|4126.88|4126.88|4126.88|4126.88|4126.88|4126.88|0
1640247510000|2021-12-23 08:18:30|4126.7|4126.7|4126.53|4126.53|4126.7|4126.7|4126.53|4126.53|0
1640247520000|2021-12-23 08:18:40|4126.69|4126.69|4127.04|4127.04|4127.04|4127.04|4126.69|4126.69|0
1640247540000|2021-12-23 08:19:00|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|4125.98|0
1640247550000|2021-12-23 08:19:10|4126.51|4126.51|4125.98|4125.98|4126.51|4126.51|4125.98|4125.98|0
1640247570000|2021-12-23 08:19:30|4125.8|4125.8|4125.8|4125.8|4125.8|4125.8|4125.8|4125.8|0
1640247590000|2021-12-23 08:19:50|4126.86|4126.86|4127.57|4127.57|4127.57|4127.57|4126.86|4126.86|0
1640247600000|2021-12-23 08:20:00|4127.92|4127.92|4128.28|4128.28|4128.28|4128.28|4127.92|4127.92|0
1640247660000|2021-12-23 08:21:00|4128.1|4128.1|4127.57|4127.57|4128.1|4128.1|4127.57|4127.57|0
1640247670000|2021-12-23 08:21:10|4127.92|4127.92|4127.92|4127.92|4127.92|4127.92|4127.92|4127.92|0
1640247680000|2021-12-23 08:21:20|4128.59|4128.59|4128.59|4128.59|4128.77|4128.77|4128.59|4128.59|0
1640247700000|2021-12-23 08:21:40|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|4128.24|0
1640247730000|2021-12-23 08:22:10|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|4128.77|0
1640247750000|2021-12-23 08:22:30|4127.43|4127.43|4126.76|4126.76|4127.43|4127.43|4126.76|4126.76|0
1640247760000|2021-12-23 08:22:40|4127.43|4127.43|4127.43|4127.43|4127.43|4127.43|4127.43|4127.43|0
1640247770000|2021-12-23 08:22:50|4127.08|4127.08|4127.08|4127.08|4127.08|4127.08|4127.08|4127.08|0
1640247780000|2021-12-23 08:23:00|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|4127.96|0
1640247790000|2021-12-23 08:23:10|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|4128.49|0
1640247800000|2021-12-23 08:23:20|4129.16|4129.16|4129.16|4129.16|4129.16|4129.16|4129.16|4129.16|0
1640247830000|2021-12-23 08:23:50|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|4129.69|0
1640247840000|2021-12-23 08:24:00|4130.36|4130.36|4129.65|4129.65|4130.36|4130.36|4129.65|4129.65|0
1640247850000|2021-12-23 08:24:10|4129.3|4129.3|4128.59|4128.59|4129.3|4129.3|4128.59|4128.59|0
1640247860000|2021-12-23 08:24:20|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|4127.25|0
1640247870000|2021-12-23 08:24:30|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|4127.61|0
1640247880000|2021-12-23 08:24:40|4128.1|4128.1|4128.12|4128.12|4128.12|4128.12|4127.61|4127.61|0
1640247910000|2021-12-23 08:25:10|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|4128.65|0
1640247920000|2021-12-23 08:25:20|4129.32|4129.32|4129.32|4129.32|4129.32|4129.32|4129.32|4129.32|0
1640247930000|2021-12-23 08:25:30|4128.62|4128.62|4128.62|4128.62|4128.62|4128.62|4128.62|4128.62|0
1640247940000|2021-12-23 08:25:40|4128.12|4128.12|4128.12|4128.12|4128.12|4128.12|4128.12|4128.12|0
1640247980000|2021-12-23 08:26:20|4127.96|4127.96|4130.43|4130.43|4130.43|4130.43|4127.96|4127.96|0
1640248000000|2021-12-23 08:26:40|4129.55|4129.55|4129.19|4129.19|4129.55|4129.55|4129.19|4129.19|0
1640248010000|2021-12-23 08:26:50|4130.08|4130.08|4130.43|4130.43|4130.43|4130.43|4130.08|4130.08|0
1640248020000|2021-12-23 08:27:00|4130.96|4130.96|4132.51|4132.51|4132.51|4132.51|4130.96|4130.96|0
1640248030000|2021-12-23 08:27:10|4133.18|4133.18|4133.89|4133.89|4134.24|4134.24|4133.18|4133.18|0
1640248040000|2021-12-23 08:27:20|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|4133.71|0
1640248050000|2021-12-23 08:27:30|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|4133.89|0
1640248060000|2021-12-23 08:27:40|4133.73|4133.73|4133.55|4133.55|4133.73|4133.73|4133.55|4133.55|0
1640248070000|2021-12-23 08:27:50|4134.22|4134.22|4134.57|4134.57|4134.57|4134.57|4134.22|4134.22|0
1640248080000|2021-12-23 08:28:00|4134.39|4134.39|4136.65|4136.65|4136.65|4136.65|4134.39|4134.39|0
1640248090000|2021-12-23 08:28:10|4136.83|4136.83|4137.18|4137.18|4137.54|4137.54|4136.83|4136.83|0
1640248100000|2021-12-23 08:28:20|4137.01|4137.01|4136.83|4136.83|4137.01|4137.01|4136.83|4136.83|0
1640248110000|2021-12-23 08:28:30|4137.01|4137.01|4137.01|4137.01|4137.01|4137.01|4137.01|4137.01|0
1640248140000|2021-12-23 08:29:00|4136.83|4136.83|4136.48|4136.48|4136.83|4136.83|4136.48|4136.48|0
1640248150000|2021-12-23 08:29:10|4136.3|4136.3|4135.59|4135.59|4136.3|4136.3|4135.59|4135.59|0
1640248170000|2021-12-23 08:29:30|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|4135.95|0
1640248180000|2021-12-23 08:29:40|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|4134.71|0
1640248190000|2021-12-23 08:29:50|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|4134.29|0
1640248200000|2021-12-23 08:30:00|4134.64|4134.64|4135.17|4135.17|4135.35|4135.35|4134.64|4134.64|0
1640248230000|2021-12-23 08:30:30|4135.52|4135.52|4135.7|4135.7|4135.7|4135.7|4135.52|4135.52|0
1640248250000|2021-12-23 08:30:50|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|4136.05|0
1640248270000|2021-12-23 08:31:10|4135.88|4135.88|4135.88|4135.88|4135.88|4135.88|4135.88|4135.88|0
1640248280000|2021-12-23 08:31:20|4136.41|4136.41|4136.41|4136.41|4136.41|4136.41|4136.41|4136.41|0
1640248290000|2021-12-23 08:31:30|4136.76|4136.76|4136.76|4136.76|4136.76|4136.76|4136.76|4136.76|0
1640248320000|2021-12-23 08:32:00|4137.13|4137.13|4138.48|4138.48|4138.48|4138.48|4137.13|4137.13|0
1640248330000|2021-12-23 08:32:10|4138.13|4138.13|4139.01|4139.01|4139.01|4139.01|4138.13|4138.13|0
1640248340000|2021-12-23 08:32:20|4139.54|4139.54|4140.07|4140.07|4140.07|4140.07|4139.54|4139.54|0
1640248350000|2021-12-23 08:32:30|4140.42|4140.42|4140.6|4140.6|4140.6|4140.6|4140.42|4140.42|0
1640248360000|2021-12-23 08:32:40|4141.13|4141.13|4141.13|4141.13|4141.13|4141.13|4141.13|4141.13|0
1640248390000|2021-12-23 08:33:10|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|4142.01|0
1640248400000|2021-12-23 08:33:20|4141.66|4141.66|4141.66|4141.66|4141.66|4141.66|4141.13|4141.13|0
1640248410000|2021-12-23 08:33:30|4139.89|4139.89|4139.89|4139.89|4139.89|4139.89|4139.89|4139.89|0
1640248420000|2021-12-23 08:33:40|4139.19|4139.19|4138.52|4138.52|4139.19|4139.19|4138.52|4138.52|0
1640248430000|2021-12-23 08:33:50|4137.85|4137.85|4137.18|4137.18|4137.85|4137.85|4137.18|4137.18|0
1640248440000|2021-12-23 08:34:00|4137.85|4137.85|4137.18|4137.18|4137.85|4137.85|4137.18|4137.18|0
1640248450000|2021-12-23 08:34:10|4137.35|4137.35|4138.69|4138.69|4138.69|4138.69|4137.35|4137.35|0
1640248460000|2021-12-23 08:34:20|4139.22|4139.22|4139.75|4139.75|4140.28|4140.28|4139.22|4139.22|0
1640248490000|2021-12-23 08:34:50|4140.11|4140.11|4140.16|4140.16|4140.16|4140.16|4140.11|4140.11|0
1640248500000|2021-12-23 08:35:00|4139.63|4139.63|4138.22|4138.22|4139.63|4139.63|4138.22|4138.22|0
1640248510000|2021-12-23 08:35:10|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|4137.69|0
1640248520000|2021-12-23 08:35:20|4138.04|4138.04|4137.33|4137.33|4138.04|4138.04|4137.33|4137.33|0
1640248530000|2021-12-23 08:35:30|4137.51|4137.51|4136.98|4136.98|4137.51|4137.51|4136.98|4136.98|0
1640248540000|2021-12-23 08:35:40|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|4136.8|0
1640248550000|2021-12-23 08:35:50|4136.63|4136.63|4135.98|4135.98|4136.63|4136.63|4135.98|4135.98|0
1640248560000|2021-12-23 08:36:00|4136.33|4136.33|4136.69|4136.69|4136.86|4136.86|4136.33|4136.33|0
1640248570000|2021-12-23 08:36:10|4136.51|4136.51|4137.04|4137.04|4137.71|4137.71|4136.51|4136.51|0
1640248580000|2021-12-23 08:36:20|4136.51|4136.51|4136.86|4136.86|4136.86|4136.86|4136.51|4136.51|0
1640248590000|2021-12-23 08:36:30|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|4136.69|0
1640248600000|2021-12-23 08:36:40|4137.04|4137.04|4137.04|4137.04|4137.04|4137.04|4137.04|4137.04|0
1640248610000|2021-12-23 08:36:50|4136.69|4136.69|4135.98|4135.98|4136.69|4136.69|4135.98|4135.98|0
1640248620000|2021-12-23 08:37:00|4136.51|4136.51|4136.33|4136.33|4136.51|4136.51|4136.33|4136.33|0
1640248630000|2021-12-23 08:37:10|4136.16|4136.16|4135.98|4135.98|4136.16|4136.16|4135.98|4135.98|0
1640248640000|2021-12-23 08:37:20|4136.33|4136.33|4136.33|4136.33|4136.86|4136.86|4136.33|4136.33|0
1640248650000|2021-12-23 08:37:30|4136.16|4136.16|4135.63|4135.63|4136.16|4136.16|4135.63|4135.63|0
1640248660000|2021-12-23 08:37:40|4135.27|4135.27|4135.27|4135.27|4135.27|4135.27|4135.27|4135.27|0
1640248670000|2021-12-23 08:37:50|4134.92|4134.92|4135.1|4135.1|4135.45|4135.45|4134.92|4134.92|0
1640248680000|2021-12-23 08:38:00|4134.92|4134.92|4133.71|4133.71|4134.92|4134.92|4133.71|4133.71|0
1640248690000|2021-12-23 08:38:10|4133.18|4133.18|4131.49|4131.49|4133.18|4133.18|4131.49|4131.49|0
1640248700000|2021-12-23 08:38:20|4132.37|4132.37|4133.07|4133.07|4133.07|4133.07|4132.37|4132.37|0
1640248740000|2021-12-23 08:39:00|4134.49|4134.49|4135.51|4135.51|4135.51|4135.51|4134.49|4134.49|0
1640248760000|2021-12-23 08:39:20|4135.69|4135.69|4135.16|4135.16|4135.69|4135.69|4135.16|4135.16|0
1640248770000|2021-12-23 08:39:30|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|4135.33|0
1640248780000|2021-12-23 08:39:40|4135.16|4135.16|4135.16|4135.16|4135.32|4135.32|4135.16|4135.16|0
1640248810000|2021-12-23 08:40:10|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|4135.86|0
1640248820000|2021-12-23 08:40:20|4135.69|4135.69|4135.69|4135.69|4135.69|4135.69|4135.69|4135.69|0
1640248860000|2021-12-23 08:41:00|4136.39|4136.39|4137.45|4137.45|4137.45|4137.45|4136.39|4136.39|0
1640248870000|2021-12-23 08:41:10|4137.63|4137.63|4137.81|4137.81|4137.81|4137.81|4137.63|4137.63|0
1640248900000|2021-12-23 08:41:40|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|4137.75|0
1640248910000|2021-12-23 08:41:50|4138.64|4138.64|4138.46|4138.46|4138.99|4138.99|4138.11|4138.11|0
1640248960000|2021-12-23 08:42:40|4138.95|4138.95|4139.65|4139.65|4139.65|4139.65|4138.95|4138.95|0
1640248970000|2021-12-23 08:42:50|4140.32|4140.32|4140.32|4140.32|4140.32|4140.32|4140.32|4140.32|0
1640249000000|2021-12-23 08:43:20|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|4141.02|0
1640249010000|2021-12-23 08:43:30|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|4141.38|0
1640249020000|2021-12-23 08:43:40|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|4141.55|0
1640249030000|2021-12-23 08:43:50|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|4141.73|0
1640249040000|2021-12-23 08:44:00|4141.38|4141.38|4140.85|4140.85|4141.38|4141.38|4140.85|4140.85|0
1640249050000|2021-12-23 08:44:10|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|4140.18|0
1640249060000|2021-12-23 08:44:20|4140.53|4140.53|4140.53|4140.53|4140.53|4140.53|4140.53|4140.53|0
1640249070000|2021-12-23 08:44:30|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|4141.19|0
1640249080000|2021-12-23 08:44:40|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|4140.66|0
1640249090000|2021-12-23 08:44:50|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|4140.48|0
1640249100000|2021-12-23 08:45:00|4140.3|4140.3|4139.77|4139.77|4140.3|4140.3|4139.77|4139.77|0
1640249110000|2021-12-23 08:45:10|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|4140.01|0
1640249130000|2021-12-23 08:45:30|4140.72|4140.72|4141.39|4141.39|4141.39|4141.39|4140.72|4140.72|0
1640249150000|2021-12-23 08:45:50|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|4142.62|0
1640249160000|2021-12-23 08:46:00|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|4141.74|0
1640249230000|2021-12-23 08:47:10|4142.27|4142.27|4142.27|4142.27|4142.27|4142.27|4142.27|4142.27|0
1640249240000|2021-12-23 08:47:20|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|0
1640249260000|2021-12-23 08:47:40|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|4143.33|0
1640249270000|2021-12-23 08:47:50|4143.15|4143.15|4142.8|4142.8|4143.15|4143.15|4142.8|4142.8|0
1640249280000|2021-12-23 08:48:00|4142.98|4142.98|4142.45|4142.45|4142.98|4142.98|4142.45|4142.45|0
1640249290000|2021-12-23 08:48:10|4142.21|4142.21|4142.06|4142.06|4142.39|4142.39|4142.06|4142.06|0
1640249320000|2021-12-23 08:48:40|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|4142.59|0
1640249330000|2021-12-23 08:48:50|4142.41|4142.41|4144.53|4144.53|4144.53|4144.53|4142.41|4142.41|0
1640249350000|2021-12-23 08:49:10|4144.69|4144.69|4144.85|4144.85|4144.85|4144.85|4144.69|4144.69|0
1640249360000|2021-12-23 08:49:20|4145.11|4145.11|4145.64|4145.64|4145.64|4145.64|4145.11|4145.11|0
1640249370000|2021-12-23 08:49:30|4145.82|4145.82|4146.97|4146.97|4146.97|4146.97|4145.82|4145.82|0
1640249380000|2021-12-23 08:49:40|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|4147.85|0
1640249390000|2021-12-23 08:49:50|4146.79|4146.79|4146.08|4146.08|4146.79|4146.79|4146.08|4146.08|0
1640249400000|2021-12-23 08:50:00|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|4145.41|0
1640249430000|2021-12-23 08:50:30|4145.06|4145.06|4145.24|4145.24|4145.24|4145.24|4145.06|4145.06|0
1640249440000|2021-12-23 08:50:40|4145.59|4145.59|4145.59|4145.59|4145.59|4145.59|4145.59|4145.59|0
1640249470000|2021-12-23 08:51:10|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|4145.7|0
1640249520000|2021-12-23 08:52:00|4145.48|4145.48|4145.8|4145.8|4145.8|4145.8|4145.48|4145.48|0
1640249530000|2021-12-23 08:52:10|4145.59|4145.59|4145.59|4145.59|4145.59|4145.59|4145.59|4145.59|0
1640249540000|2021-12-23 08:52:20|4146.45|4146.45|4147.15|4147.15|4147.15|4147.15|4146.45|4146.45|0
1640249560000|2021-12-23 08:52:40|4147.82|4147.82|4147.82|4147.82|4147.82|4147.82|4147.82|4147.82|0
1640249580000|2021-12-23 08:53:00|4147.65|4147.65|4147.81|4147.81|4147.81|4147.81|4147.65|4147.65|0
1640249590000|2021-12-23 08:53:10|4147.99|4147.99|4147.99|4147.99|4147.99|4147.99|4147.99|4147.99|0
1640249600000|2021-12-23 08:53:20|4147.81|4147.81|4147.64|4147.64|4147.81|4147.81|4147.64|4147.64|0
1640249610000|2021-12-23 08:53:30|4148.17|4148.17|4148.66|4148.66|4148.66|4148.66|4148.17|4148.17|0
1640249620000|2021-12-23 08:53:40|4149.33|4149.33|4148.98|4148.98|4149.33|4149.33|4148.98|4148.98|0
1640249640000|2021-12-23 08:54:00|4149.64|4149.64|4149.48|4149.48|4149.64|4149.64|4149.48|4149.48|0
1640249650000|2021-12-23 08:54:10|4148.81|4148.81|4149.48|4149.48|4149.48|4149.48|4148.81|4148.81|0
1640249670000|2021-12-23 08:54:30|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|0
1640249690000|2021-12-23 08:54:50|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|0
1640249700000|2021-12-23 08:55:00|4150.01|4150.01|4150.19|4150.19|4150.19|4150.19|4150.01|4150.01|0
1640249720000|2021-12-23 08:55:20|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|4149.83|0
1640249770000|2021-12-23 08:56:10|4149.66|4149.66|4149.13|4149.13|4149.66|4149.66|4148.95|4148.95|0
1640249780000|2021-12-23 08:56:20|4148.42|4148.42|4147.89|4147.89|4148.42|4148.42|4147.89|4147.89|0
1640249790000|2021-12-23 08:56:30|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|0
1640249810000|2021-12-23 08:56:50|4148.42|4148.42|4148.24|4148.24|4148.42|4148.42|4148.24|4148.24|0
1640249820000|2021-12-23 08:57:00|4148.07|4148.07|4147.36|4147.36|4148.07|4148.07|4147.36|4147.36|0
1640249830000|2021-12-23 08:57:10|4147.19|4147.19|4147.71|4147.71|4147.71|4147.71|4147.19|4147.19|0
1640249840000|2021-12-23 08:57:20|4147.01|4147.01|4147.3|4147.3|4147.54|4147.54|4147.01|4147.01|0
1640249860000|2021-12-23 08:57:40|4147.65|4147.65|4149.95|4149.95|4150.48|4150.48|4147.65|4147.65|0
1640249870000|2021-12-23 08:57:50|4149.77|4149.77|4149.42|4149.42|4149.77|4149.77|4149.07|4149.07|0
1640249890000|2021-12-23 08:58:10|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|4148.75|0
1640249900000|2021-12-23 08:58:20|4148.93|4148.93|4149.1|4149.1|4149.1|4149.1|4148.93|4148.93|0
1640249920000|2021-12-23 08:58:40|4149.81|4149.81|4149.81|4149.81|4149.99|4149.99|4149.81|4149.81|0
1640249930000|2021-12-23 08:58:50|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|4150.69|0
1640249940000|2021-12-23 08:59:00|4150.86|4150.86|4150.86|4150.86|4150.86|4150.86|4150.86|4150.86|0
1640249960000|2021-12-23 08:59:20|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|4150.65|0
1640249990000|2021-12-23 08:59:50|4150.12|4150.12|4150.12|4150.12|4150.12|4150.12|4150.12|4150.12|0
1640250000000|2021-12-23 09:00:00|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|0
1640250040000|2021-12-23 09:00:40|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|4151.17|0
1640250050000|2021-12-23 09:00:50|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|0
1640250060000|2021-12-23 09:01:00|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|4152.73|0
1640250070000|2021-12-23 09:01:10|4153.4|4153.4|4153.4|4153.4|4153.4|4153.4|4153.4|4153.4|0
1640250080000|2021-12-23 09:01:20|4155.16|4155.16|4155.96|4155.96|4155.96|4155.96|4155.16|4155.16|0
1640250090000|2021-12-23 09:01:30|4155.25|4155.25|4153.71|4153.71|4155.25|4155.25|4153.71|4153.71|0
1640250110000|2021-12-23 09:01:50|4155.12|4155.12|4154.59|4154.59|4155.12|4155.12|4154.59|4154.59|0
1640250120000|2021-12-23 09:02:00|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|4155.12|0
1640250130000|2021-12-23 09:02:10|4155.83|4155.83|4155.83|4155.83|4155.83|4155.83|4155.83|4155.83|0
1640250160000|2021-12-23 09:02:40|4155.3|4155.3|4155.3|4155.3|4155.3|4155.3|4155.3|4155.3|0
1640250190000|2021-12-23 09:03:10|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|4156.01|0
1640250210000|2021-12-23 09:03:30|4156.17|4156.17|4157.76|4157.76|4157.76|4157.76|4156.17|4156.17|0
1640250230000|2021-12-23 09:03:50|4158.64|4158.64|4157.76|4157.76|4158.64|4158.64|4157.76|4157.76|0
1640250250000|2021-12-23 09:04:10|4158.29|4158.29|4158.64|4158.64|4158.64|4158.64|4158.29|4158.29|0
1640250260000|2021-12-23 09:04:20|4158.82|4158.82|4159.67|4159.67|4159.67|4159.67|4158.82|4158.82|0
1640250280000|2021-12-23 09:04:40|4159|4159|4159.17|4159.17|4159.17|4159.17|4159|4159|0
1640250290000|2021-12-23 09:04:50|4159.53|4159.53|4160.23|4160.23|4160.23|4160.23|4159.53|4159.53|0
1640250300000|2021-12-23 09:05:00|4160.59|4160.59|4161.26|4161.26|4161.26|4161.26|4160.59|4160.59|0
1640250310000|2021-12-23 09:05:10|4160.59|4160.59|4162.7|4162.7|4162.7|4162.7|4160.59|4160.59|0
1640250320000|2021-12-23 09:05:20|4162.35|4162.35|4162.7|4162.7|4162.7|4162.7|4162.35|4162.35|0
1640250330000|2021-12-23 09:05:30|4162.53|4162.53|4162.41|4162.41|4162.53|4162.53|4161.29|4161.29|0
1640250340000|2021-12-23 09:05:40|4162.29|4162.29|4160.88|4160.88|4162.29|4162.29|4160.88|4160.88|0
1640250350000|2021-12-23 09:05:50|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|4161.23|0
1640250360000|2021-12-23 09:06:00|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|4159.66|0
1640250400000|2021-12-23 09:06:40|4159.33|4159.33|4160.03|4160.03|4160.03|4160.03|4159.33|4159.33|0
1640250410000|2021-12-23 09:06:50|4160.7|4160.7|4161.32|4161.32|4161.43|4161.43|4160.53|4160.53|0
1640250430000|2021-12-23 09:07:10|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|0
1640250440000|2021-12-23 09:07:20|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|4162.9|0
1640250460000|2021-12-23 09:07:40|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|4163.43|0
1640250480000|2021-12-23 09:08:00|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|4163.7|0
1640250500000|2021-12-23 09:08:20|4164.58|4164.58|4163.17|4163.17|4164.58|4164.58|4162.99|4162.99|0
1640250510000|2021-12-23 09:08:30|4164.05|4164.05|4163.41|4163.41|4164.05|4164.05|4163.17|4163.17|0
1640250530000|2021-12-23 09:08:50|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|4164.64|0
1640250540000|2021-12-23 09:09:00|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|4164.52|0
1640250550000|2021-12-23 09:09:10|4165.33|4165.33|4163.57|4163.57|4165.33|4165.33|4163.57|4163.57|0
1640250560000|2021-12-23 09:09:20|4164.45|4164.45|4163.22|4163.22|4164.45|4164.45|4163.22|4163.22|0
1640250570000|2021-12-23 09:09:30|4164.27|4164.27|4164.8|4164.8|4164.8|4164.8|4164.27|4164.27|0
1640250590000|2021-12-23 09:09:50|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|0
1640250600000|2021-12-23 09:10:00|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|4163.92|0
1640250610000|2021-12-23 09:10:10|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|0
1640250620000|2021-12-23 09:10:20|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|4164.86|0
1640250640000|2021-12-23 09:10:40|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|4165.07|0
1640250650000|2021-12-23 09:10:50|4166.48|4166.48|4167.72|4167.72|4167.72|4167.72|4166.48|4166.48|0
1640250660000|2021-12-23 09:11:00|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|0
1640250670000|2021-12-23 09:11:10|4169.1|4169.1|4169.1|4169.1|4169.1|4169.1|4168.39|4168.39|0
1640250690000|2021-12-23 09:11:30|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|0
1640250700000|2021-12-23 09:11:40|4169.06|4169.06|4169.18|4169.18|4169.18|4169.18|4169.06|4169.06|0
1640250710000|2021-12-23 09:11:50|4169.06|4169.06|4169.73|4169.73|4169.73|4169.73|4169.06|4169.06|0
1640250720000|2021-12-23 09:12:00|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|4169.85|0
1640250730000|2021-12-23 09:12:10|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|4171.19|0
1640250750000|2021-12-23 09:12:30|4172.25|4172.25|4172.25|4172.25|4172.25|4172.25|4172.25|4172.25|0
1640250760000|2021-12-23 09:12:40|4172.19|4172.19|4172.31|4172.31|4172.31|4172.31|4172.19|4172.19|0
1640250770000|2021-12-23 09:12:50|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1640250780000|2021-12-23 09:13:00|4172.66|4172.66|4172.78|4172.78|4172.9|4172.9|4172.66|4172.66|0
1640250800000|2021-12-23 09:13:20|4173.14|4173.14|4169.17|4169.17|4173.14|4173.14|4169.17|4169.17|0
1640250810000|2021-12-23 09:13:30|4168.64|4168.64|4170.05|4170.05|4170.05|4170.05|4168.15|4168.15|0
1640250820000|2021-12-23 09:13:40|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|0
1640250840000|2021-12-23 09:14:00|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|0
1640250850000|2021-12-23 09:14:10|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|0
1640250860000|2021-12-23 09:14:20|4169.7|4169.7|4170.58|4170.58|4170.58|4170.58|4169.7|4169.7|0
1640250870000|2021-12-23 09:14:30|4169.52|4169.52|4170.41|4170.41|4170.41|4170.41|4169.52|4169.52|0
1640250900000|2021-12-23 09:15:00|4171.47|4171.47|4171.64|4171.64|4171.82|4171.82|4171.47|4171.47|0
1640250910000|2021-12-23 09:15:10|4172.35|4172.35|4172.35|4172.35|4172.35|4172.35|4172.35|4172.35|0
1640250950000|2021-12-23 09:15:50|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|4171.99|0
1640250970000|2021-12-23 09:16:10|4172.17|4172.17|4172.17|4172.17|4172.17|4172.17|4172.17|4172.17|0
1640250980000|2021-12-23 09:16:20|4172.7|4172.7|4171.11|4171.11|4172.7|4172.7|4171.11|4171.11|0
1640251010000|2021-12-23 09:16:50|4170.44|4170.44|4170.27|4170.27|4170.44|4170.44|4170.09|4170.09|0
1640251030000|2021-12-23 09:17:10|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|0
1640251040000|2021-12-23 09:17:20|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|4170.3|0
1640251050000|2021-12-23 09:17:30|4169.6|4169.6|4169.24|4169.24|4169.6|4169.6|4169.24|4169.24|0
1640251080000|2021-12-23 09:18:00|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|0
1640251090000|2021-12-23 09:18:10|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|4168.18|0
1640251120000|2021-12-23 09:18:40|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|4168.71|0
1640251130000|2021-12-23 09:18:50|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|0
1640251140000|2021-12-23 09:19:00|4167.25|4167.25|4167.6|4167.6|4167.6|4167.6|4167.25|4167.25|0
1640251170000|2021-12-23 09:19:30|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|0
1640251190000|2021-12-23 09:19:50|4166.48|4166.48|4165.78|4165.78|4166.48|4166.48|4165.78|4165.78|0
1640251200000|2021-12-23 09:20:00|4165.67|4165.67|4165.62|4165.62|4165.67|4165.67|4165.62|4165.62|0
1640251210000|2021-12-23 09:20:10|4165.26|4165.26|4163.47|4163.47|4165.26|4165.26|4163.47|4163.47|0
1640251220000|2021-12-23 09:20:20|4162.81|4162.81|4162.1|4162.1|4162.81|4162.81|4162.1|4162.1|0
1640251230000|2021-12-23 09:20:30|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|4161.94|0
1640251260000|2021-12-23 09:21:00|4162.61|4162.61|4161.76|4161.76|4162.61|4162.61|4161.76|4161.76|0
1640251270000|2021-12-23 09:21:10|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|4161.41|0
1640251300000|2021-12-23 09:21:40|4160.53|4160.53|4161.23|4161.23|4161.23|4161.23|4160.53|4160.53|0
1640251340000|2021-12-23 09:22:20|4160.7|4160.7|4161.94|4161.94|4161.94|4161.94|4160.7|4160.7|0
1640251360000|2021-12-23 09:22:40|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|4162.12|0
1640251370000|2021-12-23 09:22:50|4163|4163|4162.89|4162.89|4163|4163|4162.89|4162.89|0
1640251380000|2021-12-23 09:23:00|4162.54|4162.54|4161.83|4161.83|4162.54|4162.54|4161.13|4161.13|0
1640251390000|2021-12-23 09:23:10|4161.67|4161.67|4162.55|4162.55|4162.55|4162.55|4161.67|4161.67|0
1640251450000|2021-12-23 09:24:10|4163.43|4163.43|4162.1|4162.1|4163.43|4163.43|4162.1|4162.1|0
1640251460000|2021-12-23 09:24:20|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|0
1640251470000|2021-12-23 09:24:30|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|4163.12|0
1640251500000|2021-12-23 09:25:00|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|0
1640251520000|2021-12-23 09:25:20|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|0
1640251530000|2021-12-23 09:25:30|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|4162.66|0
1640251540000|2021-12-23 09:25:40|4162.48|4162.48|4162.13|4162.13|4162.48|4162.48|4162.13|4162.13|0
1640251580000|2021-12-23 09:26:20|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|4162.46|0
1640251590000|2021-12-23 09:26:30|4162.34|4162.34|4162.16|4162.16|4162.34|4162.34|4162.16|4162.16|0
1640251600000|2021-12-23 09:26:40|4162.48|4162.48|4162.48|4162.48|4162.48|4162.48|4162.48|4162.48|0
1640251610000|2021-12-23 09:26:50|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|4163.19|0
1640251620000|2021-12-23 09:27:00|4162.48|4162.48|4161.95|4161.95|4162.48|4162.48|4161.95|4161.95|0
1640251670000|2021-12-23 09:27:50|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|4160.72|0
1640251700000|2021-12-23 09:28:20|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|4160.88|0
1640251710000|2021-12-23 09:28:30|4160.35|4160.35|4161.06|4161.06|4161.59|4161.59|4160.35|4160.35|0
1640251740000|2021-12-23 09:29:00|4162.65|4162.65|4162.82|4162.82|4162.82|4162.82|4162.65|4162.65|0
1640251760000|2021-12-23 09:29:20|4162.12|4162.12|4160.88|4160.88|4162.12|4162.12|4160.88|4160.88|0
1640251770000|2021-12-23 09:29:30|4161.76|4161.76|4161.94|4161.94|4161.94|4161.94|4161.76|4161.76|0
1640251810000|2021-12-23 09:30:10|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|4162.31|0
1640251820000|2021-12-23 09:30:20|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|4162.84|0
1640251830000|2021-12-23 09:30:30|4163.01|4163.01|4162.34|4162.34|4163.01|4163.01|4162.34|4162.34|0
1640251840000|2021-12-23 09:30:40|4162.04|4162.04|4162.19|4162.19|4162.19|4162.19|4162.04|4162.04|0
1640251860000|2021-12-23 09:31:00|4162.86|4162.86|4162.86|4162.86|4162.86|4162.86|4162.86|4162.86|0
1640251880000|2021-12-23 09:31:20|4163.56|4163.56|4161.44|4161.44|4163.56|4163.56|4161.44|4161.44|0
1640251920000|2021-12-23 09:32:00|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|0
1640251970000|2021-12-23 09:32:50|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|0
1640251980000|2021-12-23 09:33:00|4160.75|4160.75|4160.04|4160.04|4160.75|4160.75|4159.69|4159.69|0
1640251990000|2021-12-23 09:33:10|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|0
1640252000000|2021-12-23 09:33:20|4160.33|4160.33|4161.39|4161.39|4161.39|4161.39|4160.33|4160.33|0
1640252020000|2021-12-23 09:33:40|4161.44|4161.44|4160.73|4160.73|4161.44|4161.44|4160.73|4160.73|0
1640252030000|2021-12-23 09:33:50|4160.56|4160.56|4160.56|4160.56|4160.56|4160.56|4160.56|4160.56|0
1640252050000|2021-12-23 09:34:10|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|4159.89|0
1640252100000|2021-12-23 09:35:00|4159.36|4159.36|4158.12|4158.12|4159.36|4159.36|4158.12|4158.12|0
1640252160000|2021-12-23 09:36:00|4157.94|4157.94|4157.24|4157.24|4158.12|4158.12|4156.88|4156.88|0
1640252170000|2021-12-23 09:36:10|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|4157.59|0
1640252180000|2021-12-23 09:36:20|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|0
1640252190000|2021-12-23 09:36:30|4159.53|4159.53|4159.53|4159.53|4159.53|4159.53|4159.53|4159.53|0
1640252240000|2021-12-23 09:37:20|4160.59|4160.59|4161.93|4161.93|4161.93|4161.93|4160.59|4160.59|0
1640252270000|2021-12-23 09:37:50|4162.1|4162.1|4161.98|4161.98|4162.1|4162.1|4161.98|4161.98|0
1640252280000|2021-12-23 09:38:00|4162.51|4162.51|4163.66|4163.66|4163.66|4163.66|4162.51|4162.51|0
1640252320000|2021-12-23 09:38:40|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|4162.6|0
1640252340000|2021-12-23 09:39:00|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|4162.43|0
1640252360000|2021-12-23 09:39:20|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|4162.96|0
1640252420000|2021-12-23 09:40:20|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|4163.14|0
1640252430000|2021-12-23 09:40:30|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|4164.38|0
1640252460000|2021-12-23 09:41:00|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1640252540000|2021-12-23 09:42:20|4162.98|4162.98|4162.59|4162.59|4162.98|4162.98|4161.92|4161.92|0
1640252550000|2021-12-23 09:42:30|4162.71|4162.71|4162.18|4162.18|4162.71|4162.71|4162.18|4162.18|0
1640252570000|2021-12-23 09:42:50|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|4161.65|0
1640252580000|2021-12-23 09:43:00|4161.12|4161.12|4159.53|4159.53|4161.12|4161.12|4159.53|4159.53|0
1640252610000|2021-12-23 09:43:30|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|0
1640252620000|2021-12-23 09:43:40|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|0
1640252650000|2021-12-23 09:44:10|4157.76|4157.76|4159.53|4159.53|4159.53|4159.53|4157.76|4157.76|0
1640252670000|2021-12-23 09:44:30|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|0
1640252680000|2021-12-23 09:44:40|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|0
1640252770000|2021-12-23 09:46:10|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1640252810000|2021-12-23 09:46:50|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|0
1640252860000|2021-12-23 09:47:40|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|0
1640252890000|2021-12-23 09:48:10|4160.59|4160.59|4160.24|4160.24|4160.59|4160.59|4160.24|4160.24|0
1640252920000|2021-12-23 09:48:40|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|0
1640252940000|2021-12-23 09:49:00|4160.54|4160.54|4160.59|4160.59|4160.59|4160.59|4160.54|4160.54|0
1640252960000|2021-12-23 09:49:20|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|0
1640253030000|2021-12-23 09:50:30|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|4160.41|0
1640253080000|2021-12-23 09:51:20|4160.06|4160.06|4159.35|4159.35|4160.06|4160.06|4159.35|4159.35|0
1640253090000|2021-12-23 09:51:30|4158.47|4158.47|4158.12|4158.12|4158.47|4158.47|4158.12|4158.12|0
1640253160000|2021-12-23 09:52:40|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|0
1640253170000|2021-12-23 09:52:50|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|0
1640253180000|2021-12-23 09:53:00|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|4159.21|0
1640253190000|2021-12-23 09:53:10|4161.57|4161.57|4162.6|4162.6|4162.6|4162.6|4161.42|4161.42|0
1640253210000|2021-12-23 09:53:30|4162.3|4162.3|4161.57|4161.57|4162.3|4162.3|4161.57|4161.57|0
1640253230000|2021-12-23 09:53:50|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|0
1640253240000|2021-12-23 09:54:00|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|0
1640253300000|2021-12-23 09:55:00|4159.67|4159.67|4160.73|4160.73|4160.73|4160.73|4159.67|4159.67|0
1640253330000|2021-12-23 09:55:30|4160.4|4160.4|4159.87|4159.87|4160.4|4160.4|4159.87|4159.87|0
1640253380000|2021-12-23 09:56:20|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|0
1640253410000|2021-12-23 09:56:50|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|0
1640253420000|2021-12-23 09:57:00|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|0
1640253580000|2021-12-23 09:59:40|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|0
1640253630000|2021-12-23 10:00:30|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|4157.11|0
1640253690000|2021-12-23 10:01:30|4157.82|4157.82|4158.7|4158.7|4158.7|4158.7|4157.82|4157.82|0
1640253720000|2021-12-23 10:02:00|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|4159.37|0
1640253760000|2021-12-23 10:02:40|4159.02|4159.02|4159.02|4159.02|4159.02|4159.02|4159.02|4159.02|0
1640253770000|2021-12-23 10:02:50|4159.61|4159.61|4159.49|4159.49|4159.61|4159.61|4159.49|4159.49|0
1640253780000|2021-12-23 10:03:00|4159.79|4159.79|4159.43|4159.43|4159.79|4159.79|4159.43|4159.43|0
1640253810000|2021-12-23 10:03:30|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|0
1640253840000|2021-12-23 10:04:00|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|0
1640253910000|2021-12-23 10:05:10|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|4158.39|0
1640253920000|2021-12-23 10:05:20|4158.5|4158.5|4158.39|4158.39|4158.5|4158.5|4158.39|4158.39|0
1640253950000|2021-12-23 10:05:50|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|0
1640253990000|2021-12-23 10:06:30|4159.08|4159.08|4158.73|4158.73|4159.08|4159.08|4158.73|4158.73|0
1640254030000|2021-12-23 10:07:10|4158.55|4158.55|4158.02|4158.02|4158.55|4158.55|4158.02|4158.02|0
1640254040000|2021-12-23 10:07:20|4157.67|4157.67|4157.14|4157.14|4157.85|4157.85|4157.14|4157.14|0
1640254130000|2021-12-23 10:08:50|4157.85|4157.85|4158|4158|4158|4158|4157.85|4157.85|0
1640254150000|2021-12-23 10:09:10|4158.35|4158.35|4158.35|4158.35|4158.35|4158.35|4158.35|4158.35|0
1640254190000|2021-12-23 10:09:50|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|4158.14|0
1640254220000|2021-12-23 10:10:20|4157.47|4157.47|4157.47|4157.47|4157.47|4157.47|4157.47|4157.47|0
1640254270000|2021-12-23 10:11:10|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|4157.35|0
1640254320000|2021-12-23 10:12:00|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|0
1640254330000|2021-12-23 10:12:10|4158.76|4158.76|4158.58|4158.58|4158.76|4158.76|4158.58|4158.58|0
1640254340000|2021-12-23 10:12:20|4158.41|4158.41|4158.76|4158.76|4158.76|4158.76|4158.41|4158.41|0
1640254350000|2021-12-23 10:12:30|4158.23|4158.23|4158.07|4158.07|4158.23|4158.23|4158.07|4158.07|0
1640254360000|2021-12-23 10:12:40|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|0
1640254400000|2021-12-23 10:13:20|4157.44|4157.44|4157.26|4157.26|4157.44|4157.44|4157.26|4157.26|0
1640254420000|2021-12-23 10:13:40|4156.91|4156.91|4156.38|4156.38|4156.91|4156.91|4156.38|4156.38|0
1640254430000|2021-12-23 10:13:50|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|4156.5|0
1640254460000|2021-12-23 10:14:20|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|4156.82|0
1640254500000|2021-12-23 10:15:00|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|4157.88|0
1640254560000|2021-12-23 10:16:00|4158.55|4158.55|4159.61|4159.61|4159.61|4159.61|4158.55|4158.55|0
1640254580000|2021-12-23 10:16:20|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|0
1640254590000|2021-12-23 10:16:30|4160.5|4160.5|4160.67|4160.67|4160.67|4160.67|4160.5|4160.5|0
1640254640000|2021-12-23 10:17:20|4161.2|4161.2|4161.38|4161.38|4161.73|4161.73|4161.2|4161.2|0
1640254680000|2021-12-23 10:18:00|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|4161.2|0
1640254710000|2021-12-23 10:18:30|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|0
1640254770000|2021-12-23 10:19:30|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|4160.67|0
1640254780000|2021-12-23 10:19:40|4160.32|4160.32|4159.79|4159.79|4160.32|4160.32|4159.79|4159.79|0
1640254800000|2021-12-23 10:20:00|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|4159.44|0
1640254810000|2021-12-23 10:20:10|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|4159.27|0
1640254840000|2021-12-23 10:20:40|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|4157.72|0
1640254860000|2021-12-23 10:21:00|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|0
1640254870000|2021-12-23 10:21:10|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|0
1640254890000|2021-12-23 10:21:30|4158.25|4158.25|4158.74|4158.74|4158.74|4158.74|4158.07|4158.07|0
1640254900000|2021-12-23 10:21:40|4158.92|4158.92|4158.74|4158.74|4158.92|4158.92|4158.74|4158.74|0
1640254970000|2021-12-23 10:22:50|4158.57|4158.57|4157.51|4157.51|4158.57|4158.57|4157.51|4157.51|0
1640254990000|2021-12-23 10:23:10|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|4157.33|0
1640255000000|2021-12-23 10:23:20|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|4157.68|0
1640255010000|2021-12-23 10:23:30|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|4158.04|0
1640255040000|2021-12-23 10:24:00|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|4158.21|0
1640255080000|2021-12-23 10:24:40|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|0
1640255090000|2021-12-23 10:24:50|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|0
1640255150000|2021-12-23 10:25:50|4158.27|4158.27|4158.09|4158.09|4158.27|4158.27|4157.56|4157.56|0
1640255190000|2021-12-23 10:26:30|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|0
1640255200000|2021-12-23 10:26:40|4157.56|4157.56|4157.56|4157.56|4157.56|4157.56|4157.56|4157.56|0
1640255250000|2021-12-23 10:27:30|4157.4|4157.4|4158.23|4158.23|4158.23|4158.23|4157.35|4157.35|0
1640255260000|2021-12-23 10:27:40|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|4158.41|0
1640255330000|2021-12-23 10:28:50|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|4158.25|0
1640255340000|2021-12-23 10:29:00|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|4158.78|0
1640255350000|2021-12-23 10:29:10|4158.11|4158.11|4157.75|4157.75|4158.11|4158.11|4157.75|4157.75|0
1640255370000|2021-12-23 10:29:30|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|4157.54|0
1640255380000|2021-12-23 10:29:40|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|4157.37|0
1640255450000|2021-12-23 10:30:50|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|0
1640255490000|2021-12-23 10:31:30|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|4158.24|0
1640255520000|2021-12-23 10:32:00|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|4157.53|0
1640255560000|2021-12-23 10:32:40|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|4157.18|0
1640255600000|2021-12-23 10:33:20|4157|4157|4157.44|4157.44|4157.44|4157.44|4157|4157|0
1640255620000|2021-12-23 10:33:40|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|4157.97|0
1640255660000|2021-12-23 10:34:20|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|4157.81|0
1640255680000|2021-12-23 10:34:40|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1640255750000|2021-12-23 10:35:50|4159.15|4159.15|4161.05|4161.05|4161.05|4161.05|4159.15|4159.15|0
1640255760000|2021-12-23 10:36:00|4161.76|4161.76|4161.92|4161.92|4161.92|4161.92|4161.58|4161.58|0
1640255790000|2021-12-23 10:36:30|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|4162.28|0
1640255820000|2021-12-23 10:37:00|4162.39|4162.39|4162.39|4162.39|4162.39|4162.39|4162.39|4162.39|0
1640255830000|2021-12-23 10:37:10|4161.51|4161.51|4162.04|4162.04|4162.04|4162.04|4161.51|4161.51|0
1640255850000|2021-12-23 10:37:30|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|4161.34|0
1640256000000|2021-12-23 10:40:00|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|0
1640256010000|2021-12-23 10:40:10|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|0
1640256040000|2021-12-23 10:40:40|4162.99|4162.99|4162.99|4162.99|4162.99|4162.99|4162.99|4162.99|0
1640256050000|2021-12-23 10:40:50|4163.15|4163.15|4163.68|4163.68|4163.68|4163.68|4162.8|4162.8|0
1640256060000|2021-12-23 10:41:00|4163.94|4163.94|4164.47|4164.47|4164.47|4164.47|4163.94|4163.94|0
1640256070000|2021-12-23 10:41:10|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|4164.65|0
1640256100000|2021-12-23 10:41:40|4164.47|4164.47|4164.65|4164.65|4164.65|4164.65|4164.3|4164.3|0
1640256180000|2021-12-23 10:43:00|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|4164.77|0
1640256220000|2021-12-23 10:43:40|4164.89|4164.89|4165.06|4165.06|4165.06|4165.06|4164.89|4164.89|0
1640256240000|2021-12-23 10:44:00|4164.71|4164.71|4164.71|4164.71|4164.71|4164.71|4164.71|4164.71|0
1640256250000|2021-12-23 10:44:10|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|0
1640256270000|2021-12-23 10:44:30|4164.65|4164.65|4164.3|4164.3|4164.65|4164.65|4164.3|4164.3|0
1640256280000|2021-12-23 10:44:40|4163.95|4163.95|4162.84|4162.84|4164|4164|4162.84|4162.84|0
1640256300000|2021-12-23 10:45:00|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|4162.35|0
1640256330000|2021-12-23 10:45:30|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|0
1640256340000|2021-12-23 10:45:40|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|0
1640256360000|2021-12-23 10:46:00|4161.52|4161.52|4161.87|4161.87|4161.87|4161.87|4161.52|4161.52|0
1640256440000|2021-12-23 10:47:20|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|0
1640256460000|2021-12-23 10:47:40|4161.87|4161.87|4161.71|4161.71|4161.87|4161.87|4161.71|4161.71|0
1640256470000|2021-12-23 10:47:50|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|4161.36|0
1640256480000|2021-12-23 10:48:00|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|0
1640256490000|2021-12-23 10:48:10|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|4160.47|0
1640256600000|2021-12-23 10:50:00|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|0
1640256640000|2021-12-23 10:50:40|4161.71|4161.71|4161.87|4161.87|4161.87|4161.87|4161.71|4161.71|0
1640256760000|2021-12-23 10:52:40|4161.7|4161.7|4161.52|4161.52|4161.7|4161.7|4161.52|4161.52|0
1640256780000|2021-12-23 10:53:00|4161.4|4161.4|4162.11|4162.11|4162.11|4162.11|4161.4|4161.4|0
1640256790000|2021-12-23 10:53:10|4162.29|4162.29|4162.11|4162.11|4162.29|4162.29|4162.11|4162.11|0
1640256810000|2021-12-23 10:53:30|4161.76|4161.76|4161.58|4161.58|4161.76|4161.76|4161.58|4161.58|0
1640256820000|2021-12-23 10:53:40|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|4161.4|0
1640256930000|2021-12-23 10:55:30|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|0
1640256940000|2021-12-23 10:55:40|4161|4161|4161|4161|4161|4161|4161|4161|0
1640256950000|2021-12-23 10:55:50|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|4161.35|0
1640256990000|2021-12-23 10:56:30|4161|4161|4160.64|4160.64|4161|4161|4160.64|4160.64|0
1640257000000|2021-12-23 10:56:40|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1640257030000|2021-12-23 10:57:10|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|0
1640257070000|2021-12-23 10:57:50|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1640257080000|2021-12-23 10:58:00|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|0
1640257100000|2021-12-23 10:58:20|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|0
1640257110000|2021-12-23 10:58:30|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1640257130000|2021-12-23 10:58:50|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|0
1640257150000|2021-12-23 10:59:10|4160.61|4160.61|4160.25|4160.25|4160.61|4160.61|4160.25|4160.25|0
1640257160000|2021-12-23 10:59:20|4160.78|4160.78|4160.96|4160.96|4161.31|4161.31|4160.78|4160.78|0
1640257210000|2021-12-23 11:00:10|4161.14|4161.14|4160.96|4160.96|4161.14|4161.14|4160.96|4160.96|0
1640257230000|2021-12-23 11:00:30|4160.78|4160.78|4160.25|4160.25|4160.78|4160.78|4160.25|4160.25|0
1640257260000|2021-12-23 11:01:00|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|0
1640257300000|2021-12-23 11:01:40|4160.75|4160.75|4160.75|4160.75|4160.75|4160.75|4160.75|4160.75|0
1640257310000|2021-12-23 11:01:50|4160.22|4160.22|4159.86|4159.86|4160.22|4160.22|4159.86|4159.86|0
1640257320000|2021-12-23 11:02:00|4160.04|4160.04|4160.04|4160.04|4160.04|4160.04|4160.04|4160.04|0
1640257330000|2021-12-23 11:02:10|4160.2|4160.2|4159.67|4159.67|4160.2|4160.2|4159.67|4159.67|0
1640257400000|2021-12-23 11:03:20|4160.34|4160.34|4160.34|4160.34|4160.34|4160.34|4160.34|4160.34|0
1640257440000|2021-12-23 11:04:00|4160.16|4160.16|4159.46|4159.46|4160.16|4160.16|4159.46|4159.46|0
1640257450000|2021-12-23 11:04:10|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|4159.09|0
1640257460000|2021-12-23 11:04:20|4159.79|4159.79|4161.03|4161.03|4161.03|4161.03|4159.79|4159.79|0
1640257480000|2021-12-23 11:04:40|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|0
1640257490000|2021-12-23 11:04:50|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|0
1640257510000|2021-12-23 11:05:10|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|4160.17|0
1640257520000|2021-12-23 11:05:20|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1640257550000|2021-12-23 11:05:50|4159.15|4159.15|4158.48|4158.48|4159.15|4159.15|4158.48|4158.48|0
1640257630000|2021-12-23 11:07:10|4158.3|4158.3|4159.64|4159.64|4159.64|4159.64|4158.3|4158.3|0
1640257650000|2021-12-23 11:07:30|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|0
1640257660000|2021-12-23 11:07:40|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|4158.58|0
1640257800000|2021-12-23 11:10:00|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|0
1640257860000|2021-12-23 11:11:00|4159.31|4159.31|4160.37|4160.37|4160.37|4160.37|4159.31|4159.31|0
1640257880000|2021-12-23 11:11:20|4160.55|4160.55|4160.37|4160.37|4160.55|4160.55|4160.37|4160.37|0
1640257980000|2021-12-23 11:13:00|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|4160.55|0
1640258030000|2021-12-23 11:13:50|4160.5|4160.5|4160.93|4160.93|4160.93|4160.93|4160.26|4160.26|0
1640258040000|2021-12-23 11:14:00|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|4160.58|0
1640258100000|2021-12-23 11:15:00|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1640258110000|2021-12-23 11:15:10|4160.99|4160.99|4160.99|4160.99|4160.99|4160.99|4160.99|4160.99|0
1640258180000|2021-12-23 11:16:20|4161.17|4161.17|4161.84|4161.84|4161.84|4161.84|4161.17|4161.17|0
1640258220000|2021-12-23 11:17:00|4162.51|4162.51|4163.21|4163.21|4163.21|4163.21|4162.51|4162.51|0
1640258230000|2021-12-23 11:17:10|4163.57|4163.57|4162.86|4162.86|4163.57|4163.57|4162.86|4162.86|0
1640258270000|2021-12-23 11:17:50|4162.68|4162.68|4162.51|4162.51|4162.68|4162.68|4162.51|4162.51|0
1640258280000|2021-12-23 11:18:00|4161.98|4161.98|4161.8|4161.8|4161.98|4161.98|4161.8|4161.8|0
1640258300000|2021-12-23 11:18:20|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|0
1640258310000|2021-12-23 11:18:30|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|4161.97|0
1640258350000|2021-12-23 11:19:10|4161.73|4161.73|4161.79|4161.79|4161.85|4161.85|4161.73|4161.73|0
1640258420000|2021-12-23 11:20:20|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|4162.15|0
1640258430000|2021-12-23 11:20:30|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|4162.32|0
1640258450000|2021-12-23 11:20:50|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|0
1640258490000|2021-12-23 11:21:30|4162.17|4162.17|4161.99|4161.99|4162.17|4162.17|4161.99|4161.99|0
1640258530000|2021-12-23 11:22:10|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|0
1640258570000|2021-12-23 11:22:50|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|4161.64|0
1640258660000|2021-12-23 11:24:20|4161.99|4161.99|4161.81|4161.81|4161.99|4161.99|4161.81|4161.81|0
1640258670000|2021-12-23 11:24:30|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|4162.69|0
1640258680000|2021-12-23 11:24:40|4162.4|4162.4|4162.28|4162.28|4162.4|4162.4|4162.11|4162.11|0
1640258720000|2021-12-23 11:25:20|4161.55|4161.55|4161.55|4161.55|4161.55|4161.55|4161.55|4161.55|0
1640258780000|2021-12-23 11:26:20|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|4161.37|0
1640258820000|2021-12-23 11:27:00|4161.9|4161.9|4162.05|4162.05|4162.05|4162.05|4161.9|4161.9|0
1640258860000|2021-12-23 11:27:40|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|4161.38|0
1640258870000|2021-12-23 11:27:50|4161.55|4161.55|4161.73|4161.73|4161.73|4161.73|4161.55|4161.55|0
1640258880000|2021-12-23 11:28:00|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|0
1640258930000|2021-12-23 11:28:50|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|0
1640258940000|2021-12-23 11:29:00|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|4162.13|0
1640258950000|2021-12-23 11:29:10|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|4161.78|0
1640258970000|2021-12-23 11:29:30|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|0
1640259000000|2021-12-23 11:30:00|4161.45|4161.45|4161.16|4161.16|4161.45|4161.45|4161.16|4161.16|0
1640259060000|2021-12-23 11:31:00|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|0
1640259120000|2021-12-23 11:32:00|4161.37|4161.37|4161.19|4161.19|4161.37|4161.37|4161.19|4161.19|0
1640259140000|2021-12-23 11:32:20|4161.86|4161.86|4163.41|4163.41|4163.41|4163.41|4161.86|4161.86|0
1640259150000|2021-12-23 11:32:30|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|4163.94|0
1640259160000|2021-12-23 11:32:40|4164.12|4164.12|4164.12|4164.12|4164.27|4164.27|4164.12|4164.12|0
1640259180000|2021-12-23 11:33:00|4163.41|4163.41|4162.71|4162.71|4163.41|4163.41|4162.71|4162.71|0
1640259190000|2021-12-23 11:33:10|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|0
1640259230000|2021-12-23 11:33:50|4162.38|4162.38|4162.03|4162.03|4162.38|4162.38|4162.03|4162.03|0
1640259240000|2021-12-23 11:34:00|4162.38|4162.38|4162.73|4162.73|4162.73|4162.73|4162.38|4162.38|0
1640259300000|2021-12-23 11:35:00|4162.56|4162.56|4162.23|4162.23|4162.56|4162.56|4162.23|4162.23|0
1640259370000|2021-12-23 11:36:10|4161.56|4161.56|4161.71|4161.71|4161.71|4161.71|4161.56|4161.56|0
1640259380000|2021-12-23 11:36:20|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|0
1640259400000|2021-12-23 11:36:40|4161.24|4161.24|4161.39|4161.39|4161.39|4161.39|4161.24|4161.24|0
1640259450000|2021-12-23 11:37:30|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|0
1640259530000|2021-12-23 11:38:50|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|0
1640259550000|2021-12-23 11:39:10|4161.73|4161.73|4160.83|4160.83|4161.73|4161.73|4160.83|4160.83|0
1640259560000|2021-12-23 11:39:20|4160.66|4160.66|4159.77|4159.77|4160.66|4160.66|4159.77|4159.77|0
1640259580000|2021-12-23 11:39:40|4160.48|4160.48|4160.33|4160.33|4160.48|4160.48|4160.33|4160.33|0
1640259590000|2021-12-23 11:39:50|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|4160.51|0
1640259600000|2021-12-23 11:40:00|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|4161.22|0
1640259610000|2021-12-23 11:40:10|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|4160.77|0
1640259630000|2021-12-23 11:40:30|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|4160.63|0
1640259650000|2021-12-23 11:40:50|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|4160.8|0
1640259660000|2021-12-23 11:41:00|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|4160.92|0
1640259760000|2021-12-23 11:42:40|4160.6|4160.6|4160.39|4160.39|4160.6|4160.6|4160.39|4160.39|0
1640259790000|2021-12-23 11:43:10|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|4160.21|0
1640259810000|2021-12-23 11:43:30|4160.07|4160.07|4159.54|4159.54|4160.07|4160.07|4159.54|4159.54|0
1640259840000|2021-12-23 11:44:00|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|4159.01|0
1640259920000|2021-12-23 11:45:20|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|4158.65|0
1640260000000|2021-12-23 11:46:40|4158.44|4158.44|4158.34|4158.34|4158.44|4158.44|4158.34|4158.34|0
1640260010000|2021-12-23 11:46:50|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|0
1640260020000|2021-12-23 11:47:00|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|0
1640260030000|2021-12-23 11:47:10|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|4158.3|0
1640260050000|2021-12-23 11:47:30|4157.95|4157.95|4158.12|4158.12|4158.12|4158.12|4157.95|4157.95|0
1640260060000|2021-12-23 11:47:40|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|4158.02|0
1640260070000|2021-12-23 11:47:50|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|4158.07|0
1640260080000|2021-12-23 11:48:00|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|0
1640260090000|2021-12-23 11:48:10|4157.58|4157.58|4157.14|4157.14|4157.58|4157.58|4157.14|4157.14|0
1640260120000|2021-12-23 11:48:40|4156.43|4156.43|4155.9|4155.9|4156.43|4156.43|4155.9|4155.9|0
1640260140000|2021-12-23 11:49:00|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|4156.96|0
1640260180000|2021-12-23 11:49:40|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|4157.31|0
1640260230000|2021-12-23 11:50:30|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|0
1640260290000|2021-12-23 11:51:30|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|4157.4|0
1640260320000|2021-12-23 11:52:00|4157.9|4157.9|4157.73|4157.73|4157.9|4157.9|4157.73|4157.73|0
1640260420000|2021-12-23 11:53:40|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|0
1640260450000|2021-12-23 11:54:10|4158.45|4158.45|4158.29|4158.29|4158.45|4158.45|4158.29|4158.29|0
1640260560000|2021-12-23 11:56:00|4158.14|4158.14|4156.41|4156.41|4158.14|4158.14|4156.41|4156.41|0
1640260570000|2021-12-23 11:56:10|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|4157.08|0
1640260640000|2021-12-23 11:57:20|4157.75|4157.75|4157.57|4157.57|4157.75|4157.75|4157.57|4157.57|0
1640260700000|2021-12-23 11:58:20|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|4158.1|0
1640260740000|2021-12-23 11:59:00|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|4157.75|0
1640260750000|2021-12-23 11:59:10|4157.57|4157.57|4157.4|4157.4|4157.57|4157.57|4157.4|4157.4|0
1640260770000|2021-12-23 11:59:30|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|4156.97|0
1640260780000|2021-12-23 11:59:40|4157.15|4157.15|4157.15|4157.15|4157.15|4157.15|4157.15|4157.15|0
1640260790000|2021-12-23 11:59:50|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|4156.8|0
1640260810000|2021-12-23 12:00:10|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|0
1640260820000|2021-12-23 12:00:20|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|4155.46|0
1640260830000|2021-12-23 12:00:30|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|0
1640260880000|2021-12-23 12:01:20|4155.72|4155.72|4155.56|4155.56|4155.72|4155.72|4155.56|4155.56|0
1640260900000|2021-12-23 12:01:40|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|4155.91|0
1640260920000|2021-12-23 12:02:00|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|0
1640260930000|2021-12-23 12:02:10|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|4156.2|0
1640260950000|2021-12-23 12:02:30|4155.84|4155.84|4155.33|4155.33|4155.84|4155.84|4155.33|4155.33|0
1640260980000|2021-12-23 12:03:00|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|4156.04|0
1640261040000|2021-12-23 12:04:00|4156.14|4156.14|4156.04|4156.04|4156.14|4156.14|4156.04|4156.04|0
1640261160000|2021-12-23 12:06:00|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|4156.09|0
1640261170000|2021-12-23 12:06:10|4155.91|4155.91|4155.74|4155.74|4155.91|4155.91|4155.74|4155.74|0
1640261180000|2021-12-23 12:06:20|4155.21|4155.21|4155.21|4155.21|4155.21|4155.21|4155.21|4155.21|0
1640261190000|2021-12-23 12:06:30|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|4154.32|0
1640261230000|2021-12-23 12:07:10|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|4153.76|0
1640261240000|2021-12-23 12:07:20|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|4153.05|0
1640261280000|2021-12-23 12:08:00|4152.38|4152.38|4150.37|4150.37|4152.38|4152.38|4150.37|4150.37|0
1640261290000|2021-12-23 12:08:10|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|0
1640261330000|2021-12-23 12:08:50|4151.43|4151.43|4151.26|4151.26|4151.43|4151.43|4151.26|4151.26|0
1640261340000|2021-12-23 12:09:00|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|0
1640261380000|2021-12-23 12:09:40|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|0
1640261400000|2021-12-23 12:10:00|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|4150.09|0
1640261460000|2021-12-23 12:11:00|4150.76|4150.76|4150.76|4150.76|4150.76|4150.76|4150.76|4150.76|0
1640261480000|2021-12-23 12:11:20|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|0
1640261520000|2021-12-23 12:12:00|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|0
1640261540000|2021-12-23 12:12:20|4151.79|4151.79|4151.84|4151.84|4151.84|4151.84|4151.73|4151.73|0
1640261620000|2021-12-23 12:13:40|4152.37|4152.37|4151.84|4151.84|4152.37|4152.37|4151.84|4151.84|0
1640261650000|2021-12-23 12:14:10|4152.02|4152.02|4152.02|4152.02|4152.02|4152.02|4152.02|4152.02|0
1640261700000|2021-12-23 12:15:00|4152.37|4152.37|4152.55|4152.55|4152.55|4152.55|4152.37|4152.37|0
1640261740000|2021-12-23 12:15:40|4152.37|4152.37|4152.55|4152.55|4152.55|4152.55|4152.37|4152.37|0
1640261760000|2021-12-23 12:16:00|4152.38|4152.38|4152.38|4152.38|4152.38|4152.38|4152.38|4152.38|0
1640261840000|2021-12-23 12:17:20|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|4152.2|0
1640261860000|2021-12-23 12:17:40|4152.03|4152.03|4151.5|4151.5|4152.03|4152.03|4151.5|4151.5|0
1640261900000|2021-12-23 12:18:20|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|4151.65|0
1640261960000|2021-12-23 12:19:20|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|4150.98|0
1640261980000|2021-12-23 12:19:40|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|0
1640261990000|2021-12-23 12:19:50|4151.33|4151.33|4152.04|4152.04|4152.04|4152.04|4151.33|4151.33|0
1640262030000|2021-12-23 12:20:30|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|0
1640262070000|2021-12-23 12:21:10|4152.04|4152.04|4151.86|4151.86|4152.04|4152.04|4151.86|4151.86|0
1640262140000|2021-12-23 12:22:20|4152.04|4152.04|4151.86|4151.86|4152.04|4152.04|4151.86|4151.86|0
1640262150000|2021-12-23 12:22:30|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|0
1640262220000|2021-12-23 12:23:40|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|0
1640262290000|2021-12-23 12:24:50|4151.71|4151.71|4151.89|4151.89|4151.89|4151.89|4151.71|4151.71|0
1640262370000|2021-12-23 12:26:10|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|4151.54|0
1640262390000|2021-12-23 12:26:30|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|0
1640262400000|2021-12-23 12:26:40|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|4151.69|0
1640262410000|2021-12-23 12:26:50|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|4151.52|0
1640262430000|2021-12-23 12:27:10|4150.99|4150.99|4150.99|4150.99|4150.99|4150.99|4150.99|4150.99|0
1640262440000|2021-12-23 12:27:20|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|4150.82|0
1640262470000|2021-12-23 12:27:50|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|4150.46|0
1640262480000|2021-12-23 12:28:00|4150.35|4150.35|4150.58|4150.58|4150.58|4150.58|4150.35|4150.35|0
1640262500000|2021-12-23 12:28:20|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|4150.05|0
1640262520000|2021-12-23 12:28:40|4149.35|4149.35|4148.82|4148.82|4149.35|4149.35|4148.82|4148.82|0
1640262530000|2021-12-23 12:28:50|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|0
1640262570000|2021-12-23 12:29:30|4148.76|4148.76|4148.58|4148.58|4148.76|4148.76|4148.58|4148.58|0
1640262580000|2021-12-23 12:29:40|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|4148.4|0
1640262620000|2021-12-23 12:30:20|4149.64|4149.64|4149.82|4149.82|4149.82|4149.82|4149.64|4149.64|0
1640262720000|2021-12-23 12:32:00|4150.52|4150.52|4151.41|4151.41|4151.41|4151.41|4150.52|4150.52|0
1640262750000|2021-12-23 12:32:30|4152.47|4152.47|4152.29|4152.29|4152.47|4152.47|4152.29|4152.29|0
1640262770000|2021-12-23 12:32:50|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|4151.94|0
1640262800000|2021-12-23 12:33:20|4151.76|4151.76|4151.76|4151.76|4151.76|4151.76|4151.76|4151.76|0
1640262820000|2021-12-23 12:33:40|4151.09|4151.09|4149.75|4149.75|4151.09|4151.09|4149.75|4149.75|0
1640262830000|2021-12-23 12:33:50|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|4149.4|0
1640262850000|2021-12-23 12:34:10|4149.22|4149.22|4149.22|4149.22|4149.22|4149.22|4149.22|4149.22|0
1640262930000|2021-12-23 12:35:30|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|0
1640263030000|2021-12-23 12:37:10|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|4149.71|0
1640263060000|2021-12-23 12:37:40|4149.54|4149.54|4149.01|4149.01|4149.54|4149.54|4149.01|4149.01|0
1640263090000|2021-12-23 12:38:10|4148.34|4148.34|4148.16|4148.16|4148.34|4148.34|4148.16|4148.16|0
1640263110000|2021-12-23 12:38:30|4148.51|4148.51|4148.51|4148.51|4148.51|4148.51|4148.51|4148.51|0
1640263120000|2021-12-23 12:38:40|4148.41|4148.41|4148.41|4148.41|4148.41|4148.41|4148.41|4148.41|0
1640263190000|2021-12-23 12:39:50|4147.88|4147.88|4147.88|4147.88|4148.41|4148.41|4147.88|4147.88|0
1640263200000|2021-12-23 12:40:00|4148.41|4148.41|4147.88|4147.88|4148.41|4148.41|4147.88|4147.88|0
1640263260000|2021-12-23 12:41:00|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|0
1640263270000|2021-12-23 12:41:10|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|0
1640263440000|2021-12-23 12:44:00|4147.95|4147.95|4147.95|4147.95|4147.95|4147.95|4147.95|4147.95|0
1640263480000|2021-12-23 12:44:40|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|0
1640263510000|2021-12-23 12:45:10|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|0
1640263630000|2021-12-23 12:47:10|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|4147.77|0
1640263660000|2021-12-23 12:47:40|4147.42|4147.42|4147.24|4147.24|4147.42|4147.42|4147.24|4147.24|0
1640263670000|2021-12-23 12:47:50|4147.01|4147.01|4147.01|4147.01|4147.01|4147.01|4147.01|4147.01|0
1640263680000|2021-12-23 12:48:00|4147.36|4147.36|4147.54|4147.54|4147.54|4147.54|4147.36|4147.36|0
1640263730000|2021-12-23 12:48:50|4147.01|4147.01|4147.01|4147.01|4147.01|4147.01|4147.01|4147.01|0
1640263740000|2021-12-23 12:49:00|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|0
1640263750000|2021-12-23 12:49:10|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|0
1640263850000|2021-12-23 12:50:50|4148.88|4148.88|4149.05|4149.05|4149.05|4149.05|4148.88|4148.88|0
1640263900000|2021-12-23 12:51:40|4149.22|4149.22|4149.39|4149.39|4149.39|4149.39|4149.22|4149.22|0
1640263910000|2021-12-23 12:51:50|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|4149.75|0
1640263980000|2021-12-23 12:53:00|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|4149.57|0
1640264020000|2021-12-23 12:53:40|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|0
1640264030000|2021-12-23 12:53:50|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|0
1640264050000|2021-12-23 12:54:10|4150.59|4150.59|4150.77|4150.77|4150.77|4150.77|4150.59|4150.59|0
1640264110000|2021-12-23 12:55:10|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|0
1640264160000|2021-12-23 12:56:00|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|0
1640264170000|2021-12-23 12:56:10|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|0
1640264220000|2021-12-23 12:57:00|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|4150.77|0
1640264260000|2021-12-23 12:57:40|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|4150.42|0
1640264270000|2021-12-23 12:57:50|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|0
1640264310000|2021-12-23 12:58:30|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|4150.59|0
1640264390000|2021-12-23 12:59:50|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|4151.26|0
1640264450000|2021-12-23 13:00:50|4150.59|4150.59|4150.06|4150.06|4150.59|4150.59|4150.06|4150.06|0
1640264500000|2021-12-23 13:01:40|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|0
1640264510000|2021-12-23 13:01:50|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|0
1640264540000|2021-12-23 13:02:20|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|4149.9|0
1640264560000|2021-12-23 13:02:40|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|4149.72|0
1640264570000|2021-12-23 13:02:50|4149.37|4149.37|4149.19|4149.19|4149.37|4149.37|4149.19|4149.19|0
1640264580000|2021-12-23 13:03:00|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|4149.02|0
1640264590000|2021-12-23 13:03:10|4148.84|4148.84|4149.02|4149.02|4149.02|4149.02|4148.84|4148.84|0
1640264600000|2021-12-23 13:03:20|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|4148.35|0
1640264680000|2021-12-23 13:04:40|4147.99|4147.99|4147.82|4147.82|4147.99|4147.99|4147.82|4147.82|0
1640264690000|2021-12-23 13:04:50|4146.93|4146.93|4146.76|4146.76|4146.93|4146.93|4146.76|4146.76|0
1640264700000|2021-12-23 13:05:00|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|0
1640264710000|2021-12-23 13:05:10|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|0
1640264730000|2021-12-23 13:05:30|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|4145.79|0
1640264760000|2021-12-23 13:06:00|4146.38|4146.38|4146.38|4146.38|4146.38|4146.38|4146.38|4146.38|0
1640264770000|2021-12-23 13:06:10|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|0
1640264800000|2021-12-23 13:06:40|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|4146.01|0
1640264820000|2021-12-23 13:07:00|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|0
1640264830000|2021-12-23 13:07:10|4145.2|4145.2|4145.2|4145.2|4145.2|4145.2|4145.2|4145.2|0
1640264900000|2021-12-23 13:08:20|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|0
1640264910000|2021-12-23 13:08:30|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|0
1640264920000|2021-12-23 13:08:40|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|4145.73|0
1640264930000|2021-12-23 13:08:50|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|4145.37|0
1640264940000|2021-12-23 13:09:00|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|4144.7|0
1640264990000|2021-12-23 13:09:50|4145.23|4145.23|4145.41|4145.41|4145.41|4145.41|4145.23|4145.23|0
1640265000000|2021-12-23 13:10:00|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|0
1640265040000|2021-12-23 13:10:40|4146.43|4146.43|4146.08|4146.08|4146.43|4146.43|4146.08|4146.08|0
1640265130000|2021-12-23 13:12:10|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|4146.24|0
1640265190000|2021-12-23 13:13:10|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|4146.29|0
1640265230000|2021-12-23 13:13:50|4146.47|4146.47|4146.11|4146.11|4146.47|4146.47|4146.11|4146.11|0
1640265270000|2021-12-23 13:14:30|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|0
1640265320000|2021-12-23 13:15:20|4146.11|4146.11|4146.11|4146.11|4146.11|4146.11|4146.11|4146.11|0
1640265350000|2021-12-23 13:15:50|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|4145.44|0
1640265420000|2021-12-23 13:17:00|4145.68|4145.68|4145.8|4145.8|4145.8|4145.8|4145.68|4145.68|0
1640265430000|2021-12-23 13:17:10|4145.92|4145.92|4145.92|4145.92|4145.92|4145.92|4145.8|4145.8|0
1640265510000|2021-12-23 13:18:30|4146.59|4146.59|4146.59|4146.59|4146.59|4146.59|4146.59|4146.59|0
1640265520000|2021-12-23 13:18:40|4146.92|4146.92|4146.92|4146.92|4146.92|4146.92|4146.92|4146.92|0
1640265600000|2021-12-23 13:20:00|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|0
1640265610000|2021-12-23 13:20:10|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|4147.09|0
1640265620000|2021-12-23 13:20:20|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|4146.42|0
1640265690000|2021-12-23 13:21:30|4145.72|4145.72|4145.54|4145.54|4145.72|4145.72|4145.54|4145.54|0
1640265720000|2021-12-23 13:22:00|4145.75|4145.75|4145.22|4145.22|4145.75|4145.75|4145.22|4145.22|0
1640265760000|2021-12-23 13:22:40|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|4145.58|0
1640265770000|2021-12-23 13:22:50|4145.75|4145.75|4145.75|4145.75|4145.75|4145.75|4145.75|4145.75|0
1640265790000|2021-12-23 13:23:10|4145.05|4145.05|4145.22|4145.22|4145.22|4145.22|4145.05|4145.05|0
1640265810000|2021-12-23 13:23:30|4144.55|4144.55|4144.39|4144.39|4144.55|4144.55|4144.39|4144.39|0
1640265830000|2021-12-23 13:23:50|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|0
1640265840000|2021-12-23 13:24:00|4144.92|4144.92|4144.92|4144.92|4144.92|4144.92|4144.92|4144.92|0
1640265850000|2021-12-23 13:24:10|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|0
1640265860000|2021-12-23 13:24:20|4144.57|4144.57|4144.21|4144.21|4144.57|4144.57|4144.21|4144.21|0
1640265920000|2021-12-23 13:25:20|4144.36|4144.36|4144.36|4144.36|4144.36|4144.36|4144.36|4144.36|0
1640265930000|2021-12-23 13:25:30|4144.18|4144.18|4144.18|4144.18|4144.18|4144.18|4144.18|4144.18|0
1640265940000|2021-12-23 13:25:40|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|4144.01|0
1640265950000|2021-12-23 13:25:50|4144.18|4144.18|4144.18|4144.18|4144.18|4144.18|4144.18|4144.18|0
1640266000000|2021-12-23 13:26:40|4144.4|4144.4|4144.4|4144.4|4144.4|4144.4|4144.4|4144.4|0
1640266060000|2021-12-23 13:27:40|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|4144.22|0
1640266120000|2021-12-23 13:28:40|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|4144.57|0
1640266170000|2021-12-23 13:29:30|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|0
1640266190000|2021-12-23 13:29:50|4144.91|4144.91|4146.61|4146.61|4146.61|4146.61|4144.56|4144.56|0
1640266230000|2021-12-23 13:30:30|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|0
1640266300000|2021-12-23 13:31:40|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|0
1640266310000|2021-12-23 13:31:50|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|4145.9|0
1640266350000|2021-12-23 13:32:30|4145.78|4145.78|4145.9|4145.9|4145.9|4145.9|4145.78|4145.78|0
1640266370000|2021-12-23 13:32:50|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|4145.55|0
1640266400000|2021-12-23 13:33:20|4145.19|4145.19|4145.19|4145.19|4145.19|4145.19|4145.19|4145.19|0
1640266430000|2021-12-23 13:33:50|4145.37|4145.37|4145.55|4145.55|4145.55|4145.55|4145.37|4145.37|0
1640266470000|2021-12-23 13:34:30|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|4146.08|0
1640266480000|2021-12-23 13:34:40|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|0
1640266490000|2021-12-23 13:34:50|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|4146.25|0
1640266500000|2021-12-23 13:35:00|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|4146.43|0
1640266520000|2021-12-23 13:35:20|4145.76|4145.76|4144.07|4144.07|4145.76|4145.76|4144.07|4144.07|0
1640266550000|2021-12-23 13:35:50|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|4144.74|0
1640266560000|2021-12-23 13:36:00|4145.27|4145.27|4145.27|4145.27|4145.27|4145.27|4145.27|4145.27|0
1640266570000|2021-12-23 13:36:10|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|4145.62|0
1640266590000|2021-12-23 13:36:30|4145.97|4145.97|4145.97|4145.97|4145.97|4145.97|4145.97|4145.97|0
1640266600000|2021-12-23 13:36:40|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|0
1640266620000|2021-12-23 13:37:00|4145.92|4145.92|4146.15|4146.15|4146.15|4146.15|4145.92|4145.92|0
1640266650000|2021-12-23 13:37:30|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|4145.8|0
1640266670000|2021-12-23 13:37:50|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|4146.15|0
1640266810000|2021-12-23 13:40:10|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|0
1640266830000|2021-12-23 13:40:30|4146.91|4146.91|4146.91|4146.91|4146.91|4146.91|4146.91|4146.91|0
1640266920000|2021-12-23 13:42:00|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|4146.56|0
1640266940000|2021-12-23 13:42:20|4146.91|4146.91|4146.97|4146.97|4147.09|4147.09|4146.91|4146.91|0
1640266950000|2021-12-23 13:42:30|4147.32|4147.32|4147.32|4147.32|4147.32|4147.32|4147.32|4147.32|0
1640266980000|2021-12-23 13:43:00|4147.15|4147.15|4147.15|4147.15|4147.15|4147.15|4147.15|4147.15|0
1640266990000|2021-12-23 13:43:10|4146.97|4146.97|4146.79|4146.79|4146.97|4146.97|4146.79|4146.79|0
1640267000000|2021-12-23 13:43:20|4146.68|4146.68|4146.32|4146.32|4146.68|4146.68|4146.32|4146.32|0
1640267020000|2021-12-23 13:43:40|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|4146.44|0
1640267030000|2021-12-23 13:43:50|4146.28|4146.28|4146.28|4146.28|4146.28|4146.28|4146.28|4146.28|0
1640267060000|2021-12-23 13:44:20|4146.63|4146.63|4146.63|4146.63|4146.63|4146.63|4146.63|4146.63|0
1640267070000|2021-12-23 13:44:30|4146.81|4146.81|4146.81|4146.81|4146.81|4146.81|4146.81|4146.81|0
1640267080000|2021-12-23 13:44:40|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|4147.48|0
1640267110000|2021-12-23 13:45:10|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|4148.15|0
1640267120000|2021-12-23 13:45:20|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|4148.36|0
1640267150000|2021-12-23 13:45:50|4148.72|4148.72|4148.72|4148.72|4148.72|4148.72|4148.72|4148.72|0
1640267170000|2021-12-23 13:46:10|4148.83|4148.83|4149.19|4149.19|4149.19|4149.19|4148.83|4148.83|0
1640267190000|2021-12-23 13:46:30|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|4149.36|0
1640267200000|2021-12-23 13:46:40|4149.48|4149.48|4149.6|4149.6|4149.6|4149.6|4149.48|4149.48|0
1640267220000|2021-12-23 13:47:00|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|4149.42|0
1640267300000|2021-12-23 13:48:20|4149.78|4149.78|4149.78|4149.78|4149.78|4149.78|4149.78|4149.78|0
1640267330000|2021-12-23 13:48:50|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|0
1640267340000|2021-12-23 13:49:00|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|0
1640267370000|2021-12-23 13:49:30|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|4148.93|0
1640267380000|2021-12-23 13:49:40|4149.28|4149.28|4148.58|4148.58|4149.28|4149.28|4148.58|4148.58|0
1640267420000|2021-12-23 13:50:20|4149.11|4149.11|4148.22|4148.22|4149.11|4149.11|4148.22|4148.22|0
1640267430000|2021-12-23 13:50:30|4148.58|4148.58|4148.93|4148.93|4148.93|4148.93|4148.58|4148.58|0
1640267440000|2021-12-23 13:50:40|4149.64|4149.64|4149.64|4149.64|4149.64|4149.64|4149.64|4149.64|0
1640267450000|2021-12-23 13:50:50|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|4149.28|0
1640267480000|2021-12-23 13:51:20|4149.95|4149.95|4150.62|4150.62|4150.62|4150.62|4149.95|4149.95|0
1640267550000|2021-12-23 13:52:30|4150.98|4150.98|4151.51|4151.51|4151.51|4151.51|4150.8|4150.8|0
1640267660000|2021-12-23 13:54:20|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|4151.68|0
1640267700000|2021-12-23 13:55:00|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|4151.86|0
1640267710000|2021-12-23 13:55:10|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|4152.39|0
1640267730000|2021-12-23 13:55:30|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|4152.92|0
1640267740000|2021-12-23 13:55:40|4152.57|4152.57|4153.1|4153.1|4153.1|4153.1|4152.57|4152.57|0
1640267760000|2021-12-23 13:56:00|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|0
1640267770000|2021-12-23 13:56:10|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|0
1640267790000|2021-12-23 13:56:30|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|0
1640267830000|2021-12-23 13:57:10|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|4154.3|0
1640267910000|2021-12-23 13:58:30|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|0
1640267930000|2021-12-23 13:58:50|4153.79|4153.79|4154.12|4154.12|4154.12|4154.12|4153.79|4153.79|0
1640267960000|2021-12-23 13:59:20|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|4153.45|0
1640267990000|2021-12-23 13:59:50|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|4153.63|0
1640268020000|2021-12-23 14:00:20|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|4153.27|0
1640268150000|2021-12-23 14:02:30|4153.8|4153.8|4153.8|4153.8|4153.8|4153.8|4153.8|4153.8|0
1640268160000|2021-12-23 14:02:40|4153.98|4153.98|4154.65|4154.65|4154.65|4154.65|4153.98|4153.98|0
1640268170000|2021-12-23 14:02:50|4155.32|4155.32|4155.32|4155.32|4155.48|4155.48|4155.32|4155.32|0
1640268190000|2021-12-23 14:03:10|4155.14|4155.14|4154.97|4154.97|4155.14|4155.14|4154.97|4154.97|0
1640268220000|2021-12-23 14:03:40|4155.49|4155.49|4156.16|4156.16|4156.16|4156.16|4155.49|4155.49|0
1640268360000|2021-12-23 14:06:00|4155.63|4155.63|4154.93|4154.93|4155.63|4155.63|4154.93|4154.93|0
1640268400000|2021-12-23 14:06:40|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|4154.6|0
1640268410000|2021-12-23 14:06:50|4154.78|4154.78|4155.31|4155.31|4155.31|4155.31|4154.78|4154.78|0
1640268480000|2021-12-23 14:08:00|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|4155.84|0
1640268550000|2021-12-23 14:09:10|4156.01|4156.01|4156.37|4156.37|4156.37|4156.37|4156.01|4156.01|0
1640268630000|2021-12-23 14:10:30|4156.79|4156.79|4156.84|4156.84|4156.84|4156.84|4156.79|4156.79|0
1640268640000|2021-12-23 14:10:40|4156.49|4156.49|4155.48|4155.48|4156.58|4156.58|4155.48|4155.48|0
1640268670000|2021-12-23 14:11:10|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|0
1640268680000|2021-12-23 14:11:20|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|0
1640268700000|2021-12-23 14:11:40|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|4155.99|0
1640268710000|2021-12-23 14:11:50|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|4155.11|0
1640268720000|2021-12-23 14:12:00|4155|4155|4155|4155|4155|4155|4155|4155|0
1640268740000|2021-12-23 14:12:20|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|4155.18|0
1640268760000|2021-12-23 14:12:40|4155.53|4155.53|4155.18|4155.18|4155.53|4155.53|4155.18|4155.18|0
1640268780000|2021-12-23 14:13:00|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|4155.53|0
1640268830000|2021-12-23 14:13:50|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|0
1640268870000|2021-12-23 14:14:30|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|4154.33|0
1640268910000|2021-12-23 14:15:10|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|4154.68|0
1640268940000|2021-12-23 14:15:40|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|4154.51|0
1640268950000|2021-12-23 14:15:50|4155.04|4155.04|4155.71|4155.71|4155.71|4155.71|4155.04|4155.04|0
1640268980000|2021-12-23 14:16:20|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|4155.88|0
1640268990000|2021-12-23 14:16:30|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|4155.78|0
1640269010000|2021-12-23 14:16:50|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|4156.13|0
1640269040000|2021-12-23 14:17:20|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|4157.19|0
1640269080000|2021-12-23 14:18:00|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|4156.52|0
1640269090000|2021-12-23 14:18:10|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|4156.17|0
1640269100000|2021-12-23 14:18:20|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|4155.81|0
1640269110000|2021-12-23 14:18:30|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|4155.64|0
1640269130000|2021-12-23 14:18:50|4155.14|4155.14|4155.14|4155.14|4155.14|4155.14|4155.14|4155.14|0
1640269150000|2021-12-23 14:19:10|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|4154.47|0
1640269160000|2021-12-23 14:19:20|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|4153.94|0
1640269180000|2021-12-23 14:19:40|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|4153.59|0
1640269240000|2021-12-23 14:20:40|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|4154.12|0
1640269250000|2021-12-23 14:20:50|4153.94|4153.94|4153.24|4153.24|4153.94|4153.94|4153.24|4153.24|0
1640269310000|2021-12-23 14:21:50|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|4153.41|0
1640269370000|2021-12-23 14:22:50|4153.3|4153.3|4153.18|4153.18|4153.3|4153.3|4153.18|4153.18|0
1640269380000|2021-12-23 14:23:00|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|4153.35|0
1640269400000|2021-12-23 14:23:20|4152.82|4152.82|4153.53|4153.53|4153.53|4153.53|4152.82|4152.82|0
1640269440000|2021-12-23 14:24:00|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|4153.23|0
1640269480000|2021-12-23 14:24:40|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|4152.56|0
1640269490000|2021-12-23 14:24:50|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|4152.74|0
1640269500000|2021-12-23 14:25:00|4153.41|4153.41|4152.56|4152.56|4153.41|4153.41|4152.56|4152.56|0
1640269520000|2021-12-23 14:25:20|4152.24|4152.24|4151.88|4151.88|4152.24|4152.24|4151.88|4151.88|0
1640269530000|2021-12-23 14:25:30|4151.53|4151.53|4151.88|4151.88|4151.88|4151.88|4151.53|4151.53|0
1640269550000|2021-12-23 14:25:50|4151.71|4151.71|4151.71|4151.71|4151.71|4151.71|4151.71|4151.71|0
1640269560000|2021-12-23 14:26:00|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|4151.04|0
1640269580000|2021-12-23 14:26:20|4150.86|4150.86|4150.86|4150.86|4150.86|4150.86|4150.86|4150.86|0
1640269600000|2021-12-23 14:26:40|4150.81|4150.81|4150.98|4150.98|4150.98|4150.98|4150.81|4150.81|0
1640269610000|2021-12-23 14:26:50|4150.81|4150.81|4150.92|4150.92|4150.97|4150.97|4150.81|4150.81|0
1640269640000|2021-12-23 14:27:20|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|4150.8|0
1640269650000|2021-12-23 14:27:30|4150.68|4150.68|4150.57|4150.57|4150.68|4150.68|4150.42|4150.42|0
1640269750000|2021-12-23 14:29:10|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|4150.41|0
1640269800000|2021-12-23 14:30:00|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|0
1640269810000|2021-12-23 14:30:10|4149.88|4149.88|4149.13|4149.13|4149.88|4149.88|4149.13|4149.13|0
1640269820000|2021-12-23 14:30:20|4148.95|4148.95|4149.13|4149.13|4149.13|4149.13|4148.6|4148.6|0
1640269830000|2021-12-23 14:30:30|4149.66|4149.66|4150.35|4150.35|4150.36|4150.36|4149.66|4149.66|0
1640269840000|2021-12-23 14:30:40|4150.7|4150.7|4150.7|4150.7|4151.06|4151.06|4150.7|4150.7|0
1640269850000|2021-12-23 14:30:50|4151.06|4151.06|4150|4150|4151.06|4151.06|4150|4150|0
1640269860000|2021-12-23 14:31:00|4149.82|4149.82|4149.15|4149.15|4149.82|4149.82|4149.15|4149.15|0
1640269870000|2021-12-23 14:31:10|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|4148.97|0
1640269880000|2021-12-23 14:31:20|4149.15|4149.15|4149.68|4149.68|4149.86|4149.86|4149.15|4149.15|0
1640269890000|2021-12-23 14:31:30|4149.33|4149.33|4149.66|4149.66|4150.21|4150.21|4149.33|4149.33|0
1640269900000|2021-12-23 14:31:40|4148.99|4148.99|4148.95|4148.95|4150.01|4150.01|4148.95|4148.95|0
1640269910000|2021-12-23 14:31:50|4148.6|4148.6|4148.78|4148.78|4148.78|4148.78|4148.6|4148.6|0
1640269920000|2021-12-23 14:32:00|4149.13|4149.13|4149.83|4149.83|4149.83|4149.83|4149.13|4149.13|0
1640269930000|2021-12-23 14:32:10|4150.19|4150.19|4150.29|4150.29|4150.29|4150.29|4150.19|4150.19|0
1640269940000|2021-12-23 14:32:20|4149.76|4149.76|4149.76|4149.76|4149.76|4149.76|4149.76|4149.76|0
1640269960000|2021-12-23 14:32:40|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|4149.66|0
1640269980000|2021-12-23 14:33:00|4148.78|4148.78|4149.13|4149.13|4149.31|4149.31|4148.78|4148.78|0
1640269990000|2021-12-23 14:33:10|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|4149.48|0
1640270000000|2021-12-23 14:33:20|4149.13|4149.13|4147.74|4147.74|4149.13|4149.13|4147.74|4147.74|0
1640270010000|2021-12-23 14:33:30|4147.56|4147.56|4146.88|4146.88|4147.56|4147.56|4146.88|4146.88|0
1640270020000|2021-12-23 14:33:40|4147.58|4147.58|4147.05|4147.05|4147.58|4147.58|4147.05|4147.05|0
1640270030000|2021-12-23 14:33:50|4146.88|4146.88|4146.88|4146.88|4146.88|4146.88|4146.88|4146.88|0
1640270040000|2021-12-23 14:34:00|4146.52|4146.52|4146.17|4146.17|4146.52|4146.52|4146.17|4146.17|0
1640270060000|2021-12-23 14:34:20|4146.35|4146.35|4146.88|4146.88|4147.05|4147.05|4146.35|4146.35|0
1640270080000|2021-12-23 14:34:40|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|4145.99|0
1640270090000|2021-12-23 14:34:50|4145.89|4145.89|4145.57|4145.57|4145.89|4145.89|4145.57|4145.57|0
1640270100000|2021-12-23 14:35:00|4146.1|4146.1|4146.1|4146.1|4146.27|4146.27|4146.1|4146.1|0
1640270110000|2021-12-23 14:35:10|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|4145.74|0
1640270120000|2021-12-23 14:35:20|4146.41|4146.41|4145.74|4145.74|4146.41|4146.41|4145.74|4145.74|0
1640270130000|2021-12-23 14:35:30|4145.92|4145.92|4146.45|4146.45|4146.63|4146.63|4145.92|4145.92|0
1640270170000|2021-12-23 14:36:10|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|0
1640270180000|2021-12-23 14:36:20|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|4146.64|0
1640270200000|2021-12-23 14:36:40|4146.11|4146.11|4146.11|4146.11|4146.11|4146.11|4146.11|4146.11|0
1640270240000|2021-12-23 14:37:20|4146.78|4146.78|4146.78|4146.78|4146.78|4146.78|4146.78|4146.78|0
1640270260000|2021-12-23 14:37:40|4146.25|4146.25|4143.32|4143.32|4146.25|4146.25|4143.32|4143.32|0
1640270270000|2021-12-23 14:37:50|4142.79|4142.79|4142.27|4142.27|4142.79|4142.79|4142.2|4142.2|0
1640270280000|2021-12-23 14:38:00|4142.1|4142.1|4141.92|4141.92|4142.63|4142.63|4141.92|4141.92|0
1640270290000|2021-12-23 14:38:10|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|0
1640270310000|2021-12-23 14:38:30|4142.63|4142.63|4142.8|4142.8|4142.8|4142.8|4142.63|4142.63|0
1640270320000|2021-12-23 14:38:40|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|4143.16|0
1640270340000|2021-12-23 14:39:00|4143.51|4143.51|4143.16|4143.16|4143.51|4143.51|4143.16|4143.16|0
1640270370000|2021-12-23 14:39:30|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|4143.51|0
1640270390000|2021-12-23 14:39:50|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|4142.84|0
1640270400000|2021-12-23 14:40:00|4142.31|4142.31|4141.69|4141.69|4142.31|4142.31|4141.69|4141.69|0
1640270410000|2021-12-23 14:40:10|4142.36|4142.36|4141.83|4141.83|4142.36|4142.36|4141.83|4141.83|0
1640270450000|2021-12-23 14:40:50|4141.65|4141.65|4141.65|4141.65|4141.65|4141.65|4141.65|4141.65|0
1640270460000|2021-12-23 14:41:00|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|0
1640270470000|2021-12-23 14:41:10|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|4142.16|0
1640270490000|2021-12-23 14:41:30|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|4141.98|0
1640270500000|2021-12-23 14:41:40|4141.75|4141.75|4141.75|4141.75|4141.75|4141.75|4141.75|4141.75|0
1640270510000|2021-12-23 14:41:50|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|4142.1|0
1640270520000|2021-12-23 14:42:00|4141.92|4141.92|4141.75|4141.75|4141.92|4141.92|4141.75|4141.75|0
1640270530000|2021-12-23 14:42:10|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|4141.59|0
1640270540000|2021-12-23 14:42:20|4141.94|4141.94|4142.29|4142.29|4142.82|4142.82|4141.94|4141.94|0
1640270570000|2021-12-23 14:42:50|4141.94|4141.94|4141.09|4141.09|4141.94|4141.94|4141.09|4141.09|0
1640270580000|2021-12-23 14:43:00|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|0
1640270600000|2021-12-23 14:43:20|4141.8|4141.8|4141.09|4141.09|4141.98|4141.98|4141.09|4141.09|0
1640270610000|2021-12-23 14:43:30|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|4141.27|0
1640270620000|2021-12-23 14:43:40|4141.22|4141.22|4141.75|4141.75|4141.75|4141.75|4141.22|4141.22|0
1640270630000|2021-12-23 14:43:50|4141.22|4141.22|4141.89|4141.89|4141.89|4141.89|4141.22|4141.22|0
1640270640000|2021-12-23 14:44:00|4142.06|4142.06|4142.24|4142.24|4142.24|4142.24|4142.06|4142.06|0
1640270650000|2021-12-23 14:44:10|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|4142.91|0
1640270680000|2021-12-23 14:44:40|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|4143.09|0
1640270690000|2021-12-23 14:44:50|4142.91|4142.91|4142.03|4142.03|4142.91|4142.91|4142.03|4142.03|0
1640270720000|2021-12-23 14:45:20|4142.2|4142.2|4142.2|4142.2|4142.2|4142.2|4142.2|4142.2|0
1640270750000|2021-12-23 14:45:50|4142.38|4142.38|4142.38|4142.38|4142.38|4142.38|4142.38|4142.38|0
1640270760000|2021-12-23 14:46:00|4142.26|4142.26|4143.95|4143.95|4143.95|4143.95|4142.26|4142.26|0
1640270770000|2021-12-23 14:46:10|4143.78|4143.78|4143.43|4143.43|4143.78|4143.78|4143.43|4143.43|0
1640270790000|2021-12-23 14:46:30|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|4143.21|0
1640270810000|2021-12-23 14:46:50|4143.39|4143.39|4143.39|4143.39|4143.39|4143.39|4143.39|4143.39|0
1640270820000|2021-12-23 14:47:00|4142.72|4142.72|4142.72|4142.72|4142.72|4142.72|4142.72|4142.72|0
1640270840000|2021-12-23 14:47:20|4142.54|4142.54|4142.19|4142.19|4142.54|4142.54|4142.19|4142.19|0
1640270850000|2021-12-23 14:47:30|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|4142.68|0
1640270860000|2021-12-23 14:47:40|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|4142.8|0
1640270880000|2021-12-23 14:48:00|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|4142.45|0
1640270890000|2021-12-23 14:48:10|4142.28|4142.28|4142.58|4142.58|4142.58|4142.58|4142.28|4142.28|0
1640270900000|2021-12-23 14:48:20|4141.52|4141.52|4141.87|4141.87|4141.87|4141.87|4141.52|4141.52|0
1640270910000|2021-12-23 14:48:30|4141.52|4141.52|4141.52|4141.52|4141.52|4141.52|4141.52|4141.52|0
1640270920000|2021-12-23 14:48:40|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|4141.17|0
1640270930000|2021-12-23 14:48:50|4141|4141|4140.88|4140.88|4141|4141|4140.76|4140.76|0
1640270950000|2021-12-23 14:49:10|4141.06|4141.06|4140.56|4140.56|4141.06|4141.06|4140.03|4140.03|0
1640270970000|2021-12-23 14:49:30|4139.89|4139.89|4139.89|4139.89|4139.89|4139.89|4139.89|4139.89|0
1640270980000|2021-12-23 14:49:40|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|4139.77|0
1640270990000|2021-12-23 14:49:50|4139.42|4139.42|4138.89|4138.89|4139.42|4139.42|4138.89|4138.89|0
1640271000000|2021-12-23 14:50:00|4140.09|4140.09|4139.42|4139.42|4140.09|4140.09|4139.42|4139.42|0
1640271020000|2021-12-23 14:50:20|4139.58|4139.58|4139.25|4139.25|4139.58|4139.58|4139.25|4139.25|0
1640271040000|2021-12-23 14:50:40|4139.08|4139.08|4139.08|4139.08|4139.08|4139.08|4139.08|4139.08|0
1640271060000|2021-12-23 14:51:00|4139.43|4139.43|4139.61|4139.61|4139.61|4139.61|4139.43|4139.43|0
1640271070000|2021-12-23 14:51:10|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|4139.78|0
1640271110000|2021-12-23 14:51:50|4139.08|4139.08|4138.96|4138.96|4139.08|4139.08|4138.96|4138.96|0
1640271120000|2021-12-23 14:52:00|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|4138.29|0
1640271140000|2021-12-23 14:52:20|4138.64|4138.64|4138.7|4138.7|4138.7|4138.7|4138.64|4138.64|0
1640271170000|2021-12-23 14:52:50|4139.93|4139.93|4140.46|4140.46|4140.46|4140.46|4139.93|4139.93|0
1640271180000|2021-12-23 14:53:00|4140.81|4140.81|4140.81|4140.81|4140.81|4140.81|4140.81|4140.81|0
1640271190000|2021-12-23 14:53:10|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|4140.46|0
1640271200000|2021-12-23 14:53:20|4140.28|4140.28|4140.28|4140.28|4140.28|4140.28|4140.28|4140.28|0
1640271210000|2021-12-23 14:53:30|4139.58|4139.58|4139.4|4139.4|4139.58|4139.58|4139.22|4139.22|0
1640271230000|2021-12-23 14:53:50|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|4139.51|0
1640271300000|2021-12-23 14:55:00|4139.15|4139.15|4138.62|4138.62|4139.15|4139.15|4138.62|4138.62|0
1640271310000|2021-12-23 14:55:10|4138.27|4138.27|4138.27|4138.27|4138.27|4138.27|4138.27|4138.27|0
1640271330000|2021-12-23 14:55:30|4138.12|4138.12|4138.3|4138.3|4138.3|4138.3|4138.12|4138.12|0
1640271340000|2021-12-23 14:55:40|4138.48|4138.48|4138.3|4138.3|4138.48|4138.48|4138.3|4138.3|0
1640271350000|2021-12-23 14:55:50|4137.95|4137.95|4138.65|4138.65|4138.65|4138.65|4137.95|4137.95|0
1640271360000|2021-12-23 14:56:00|4138.81|4138.81|4140.82|4140.82|4140.82|4140.82|4138.81|4138.81|0
1640271440000|2021-12-23 14:57:20|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|4141.49|0
1640271450000|2021-12-23 14:57:30|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|4143.43|0
1640271460000|2021-12-23 14:57:40|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|4144.1|0
1640271470000|2021-12-23 14:57:50|4143.43|4143.43|4143.91|4143.91|4143.91|4143.91|4143.43|4143.43|0
1640271480000|2021-12-23 14:58:00|4143.79|4143.79|4143.91|4143.91|4143.91|4143.91|4143.79|4143.79|0
1640271500000|2021-12-23 14:58:20|4144.58|4144.58|4145.11|4145.11|4145.11|4145.11|4144.58|4144.58|0
1640271530000|2021-12-23 14:58:50|4144.99|4144.99|4145.05|4145.05|4145.05|4145.05|4144.87|4144.87|0
1640271540000|2021-12-23 14:59:00|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|4144.84|0
1640271570000|2021-12-23 14:59:30|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|4145.72|0
1640271590000|2021-12-23 14:59:50|4145.87|4145.87|4147.42|4147.42|4147.42|4147.42|4145.87|4145.87|0
1640271600000|2021-12-23 15:00:00|4146.36|4146.36|4147.07|4147.07|4147.07|4147.07|4146.36|4146.36|0
1640271630000|2021-12-23 15:00:30|4146.89|4146.89|4146.65|4146.65|4146.89|4146.89|4146.65|4146.65|0
1640271660000|2021-12-23 15:01:00|4145.59|4145.59|4145.59|4145.59|4145.59|4145.59|4145.59|4145.59|0
1640271670000|2021-12-23 15:01:10|4145.54|4145.54|4145.44|4145.44|4145.54|4145.54|4145.44|4145.44|0
1640271720000|2021-12-23 15:02:00|4145.79|4145.79|4145.83|4145.83|4145.83|4145.83|4145.12|4145.12|0
1640271740000|2021-12-23 15:02:20|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|0
1640271750000|2021-12-23 15:02:30|4146.53|4146.53|4146.53|4146.53|4146.53|4146.53|4146.53|4146.53|0
1640271780000|2021-12-23 15:03:00|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|4146.18|0
1640271800000|2021-12-23 15:03:20|4146|4146|4146|4146|4146|4146|4146|4146|0
1640271840000|2021-12-23 15:04:00|4145.33|4145.33|4144.63|4144.63|4145.33|4145.33|4144.63|4144.63|0
1640271860000|2021-12-23 15:04:20|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|4145.16|0
1640271870000|2021-12-23 15:04:30|4145.49|4145.49|4145.31|4145.31|4145.49|4145.49|4145.31|4145.31|0
1640271880000|2021-12-23 15:04:40|4145.98|4145.98|4145.63|4145.63|4146.16|4146.16|4145.63|4145.63|0
1640271890000|2021-12-23 15:04:50|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|4146.3|0
1640271900000|2021-12-23 15:05:00|4146.83|4146.83|4146.5|4146.5|4146.83|4146.83|4146.5|4146.5|0
1640271940000|2021-12-23 15:05:40|4146.32|4146.32|4146.85|4146.85|4146.85|4146.85|4146.32|4146.32|0
1640271970000|2021-12-23 15:06:10|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|4146.5|0
1640271980000|2021-12-23 15:06:20|4146.66|4146.66|4146.86|4146.86|4146.86|4146.86|4146.33|4146.33|0
1640272050000|2021-12-23 15:07:30|4146.7|4146.7|4147.19|4147.19|4147.19|4147.19|4146.7|4146.7|0
1640272070000|2021-12-23 15:07:50|4147.35|4147.35|4147.35|4147.35|4147.35|4147.35|4147.35|4147.35|0
1640272080000|2021-12-23 15:08:00|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|4147.17|0
1640272090000|2021-12-23 15:08:10|4147.7|4147.7|4147.7|4147.7|4147.7|4147.7|4147.7|4147.7|0
1640272120000|2021-12-23 15:08:40|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|4147.87|0
1640272170000|2021-12-23 15:09:30|4148.54|4148.54|4148.89|4148.89|4148.89|4148.89|4148.54|4148.54|0
1640272200000|2021-12-23 15:10:00|4148.77|4148.77|4148.77|4148.77|4148.77|4148.77|4148.77|4148.77|0
1640272210000|2021-12-23 15:10:10|4148.65|4148.65|4148.83|4148.83|4148.83|4148.83|4148.65|4148.65|0
1640272220000|2021-12-23 15:10:20|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|0
1640272240000|2021-12-23 15:10:40|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|0
1640272290000|2021-12-23 15:11:30|4149.64|4149.64|4149.29|4149.29|4149.64|4149.64|4149.29|4149.29|0
1640272300000|2021-12-23 15:11:40|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|4149.11|0
1640272310000|2021-12-23 15:11:50|4149.29|4149.29|4149.64|4149.64|4149.64|4149.64|4149.29|4149.29|0
1640272360000|2021-12-23 15:12:40|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|4148.58|0
1640272390000|2021-12-23 15:13:10|4148.41|4148.41|4148.76|4148.76|4148.76|4148.76|4148.41|4148.41|0
1640272400000|2021-12-23 15:13:20|4148.88|4148.88|4148.88|4148.88|4148.88|4148.88|4148.88|4148.88|0
1640272420000|2021-12-23 15:13:40|4149.23|4149.23|4149.76|4149.76|4149.76|4149.76|4149.23|4149.23|0
1640272430000|2021-12-23 15:13:50|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|4149.81|0
1640272450000|2021-12-23 15:14:10|4150.48|4150.48|4150.72|4150.72|4150.72|4150.72|4150.48|4150.48|0
1640272490000|2021-12-23 15:14:50|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|4151.07|0
1640272500000|2021-12-23 15:15:00|4151.43|4151.43|4152.13|4152.13|4152.13|4152.13|4151.43|4151.43|0
1640272520000|2021-12-23 15:15:20|4151.99|4151.99|4152.25|4152.25|4152.25|4152.25|4151.99|4151.99|0
1640272530000|2021-12-23 15:15:30|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|4152.4|0
1640272550000|2021-12-23 15:15:50|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|4152.75|0
1640272580000|2021-12-23 15:16:20|4152.4|4152.4|4152.22|4152.22|4152.4|4152.4|4152.22|4152.22|0
1640272590000|2021-12-23 15:16:30|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|4152.05|0
1640272610000|2021-12-23 15:16:50|4152.17|4152.17|4152.83|4152.83|4152.83|4152.83|4152.17|4152.17|0
1640272650000|2021-12-23 15:17:30|4153.19|4153.19|4153.54|4153.54|4153.54|4153.54|4153.19|4153.19|0
1640272660000|2021-12-23 15:17:40|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|0
1640272680000|2021-12-23 15:18:00|4153.89|4153.89|4153.72|4153.72|4153.89|4153.89|4153.72|4153.72|0
1640272720000|2021-12-23 15:18:40|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|4153.36|0
1640272730000|2021-12-23 15:18:50|4152.66|4152.66|4152.66|4152.66|4152.66|4152.66|4152.66|4152.66|0
1640272740000|2021-12-23 15:19:00|4152.13|4152.13|4151.95|4151.95|4152.13|4152.13|4151.95|4151.95|0
1640272760000|2021-12-23 15:19:20|4152.13|4152.13|4151.42|4151.42|4152.13|4152.13|4151.42|4151.42|0
1640272780000|2021-12-23 15:19:40|4151.54|4151.54|4151.66|4151.66|4151.66|4151.66|4151.54|4151.54|0
1640272800000|2021-12-23 15:20:00|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|4152.37|0
1640272810000|2021-12-23 15:20:10|4152.01|4152.01|4152.51|4152.51|4152.51|4152.51|4152.01|4152.01|0
1640272820000|2021-12-23 15:20:20|4151.84|4151.84|4151.48|4151.48|4151.84|4151.84|4151.48|4151.48|0
1640272830000|2021-12-23 15:20:30|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|0
1640272840000|2021-12-23 15:20:40|4151.84|4151.84|4151.31|4151.31|4151.84|4151.84|4151.31|4151.31|0
1640272860000|2021-12-23 15:21:00|4151.66|4151.66|4151.66|4151.66|4151.66|4151.66|4151.66|4151.66|0
1640272880000|2021-12-23 15:21:20|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|4152.01|0
1640272890000|2021-12-23 15:21:30|4151.66|4151.66|4151.48|4151.48|4151.66|4151.66|4151.48|4151.48|0
1640272900000|2021-12-23 15:21:40|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|4151.36|0
1640272910000|2021-12-23 15:21:50|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|0
1640272920000|2021-12-23 15:22:00|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|4151.06|0
1640272930000|2021-12-23 15:22:10|4151.12|4151.12|4151.47|4151.47|4151.47|4151.47|4151.12|4151.12|0
1640272940000|2021-12-23 15:22:20|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|4151.12|0
1640272960000|2021-12-23 15:22:40|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|4151.01|0
1640272980000|2021-12-23 15:23:00|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|4151.89|0
1640273000000|2021-12-23 15:23:20|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|4151.56|0
1640273020000|2021-12-23 15:23:40|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|4151.74|0
1640273030000|2021-12-23 15:23:50|4151.56|4151.56|4151.86|4151.86|4151.86|4151.86|4151.56|4151.56|0
1640273060000|2021-12-23 15:24:20|4151.02|4151.02|4150.96|4150.96|4151.02|4151.02|4150.61|4150.61|0
1640273080000|2021-12-23 15:24:40|4151.29|4151.29|4151.29|4151.29|4151.29|4151.29|4151.29|4151.29|0
1640273100000|2021-12-23 15:25:00|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|4151.96|0
1640273110000|2021-12-23 15:25:10|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|0
1640273120000|2021-12-23 15:25:20|4151.61|4151.61|4151.61|4151.61|4151.61|4151.61|4151.61|4151.61|0
1640273140000|2021-12-23 15:25:40|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|4151.78|0
1640273160000|2021-12-23 15:26:00|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|4152.14|0
1640273180000|2021-12-23 15:26:20|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|4152.63|0
1640273210000|2021-12-23 15:26:50|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|4151.75|0
1640273220000|2021-12-23 15:27:00|4152.63|4152.63|4151.96|4151.96|4152.63|4152.63|4151.96|4151.96|0
1640273230000|2021-12-23 15:27:10|4151.29|4151.29|4150.76|4150.76|4151.29|4151.29|4150.76|4150.76|0
1640273260000|2021-12-23 15:27:40|4150.23|4150.23|4150.05|4150.05|4150.23|4150.23|4150.05|4150.05|0
1640273290000|2021-12-23 15:28:10|4150.23|4150.23|4150.58|4150.58|4150.58|4150.58|4150.23|4150.23|0
1640273320000|2021-12-23 15:28:40|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|4150.94|0
1640273350000|2021-12-23 15:29:10|4150.41|4150.41|4150.58|4150.58|4150.58|4150.58|4150.41|4150.41|0
1640273360000|2021-12-23 15:29:20|4151.47|4151.47|4151.64|4151.64|4151.64|4151.64|4151.47|4151.47|0
1640273380000|2021-12-23 15:29:40|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|4151.82|0
1640273390000|2021-12-23 15:29:50|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|4151.67|0
1640273400000|2021-12-23 15:30:00|4151.6|4151.6|4152.2|4152.2|4152.27|4152.27|4151.6|4151.6|0
1640273420000|2021-12-23 15:30:20|4152.37|4152.37|4152.11|4152.11|4152.37|4152.37|4152.11|4152.11|0
1640273450000|2021-12-23 15:30:50|4152.26|4152.26|4151.27|4151.27|4152.26|4152.26|4151.27|4151.27|0
1640273460000|2021-12-23 15:31:00|4150.6|4150.6|4150.28|4150.28|4150.6|4150.6|4150.11|4150.11|0
1640273470000|2021-12-23 15:31:10|4150.12|4150.12|4149.76|4149.76|4150.12|4150.12|4149.76|4149.76|0
1640273490000|2021-12-23 15:31:30|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|4149.88|0
1640273510000|2021-12-23 15:31:50|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|0
1640273520000|2021-12-23 15:32:00|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|4149.56|0
1640273530000|2021-12-23 15:32:10|4149.2|4149.2|4148.64|4148.64|4149.2|4149.2|4148.64|4148.64|0
1640273550000|2021-12-23 15:32:30|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|4148.59|0
1640273560000|2021-12-23 15:32:40|4149.18|4149.18|4149.18|4149.18|4149.18|4149.18|4149.18|4149.18|0
1640273570000|2021-12-23 15:32:50|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|4149.34|0
1640273590000|2021-12-23 15:33:10|4149.7|4149.7|4148.99|4148.99|4149.7|4149.7|4148.99|4148.99|0
1640273610000|2021-12-23 15:33:30|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|4149.7|0
1640273640000|2021-12-23 15:34:00|4150.58|4150.58|4150.4|4150.4|4150.58|4150.58|4150.4|4150.4|0
1640273680000|2021-12-23 15:34:40|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|4150.23|0
1640273790000|2021-12-23 15:36:30|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|4150.08|0
1640273800000|2021-12-23 15:36:40|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|4149.41|0
1640273810000|2021-12-23 15:36:50|4149.76|4149.76|4149.76|4149.76|4149.76|4149.76|4149.76|4149.76|0
1640273820000|2021-12-23 15:37:00|4149.41|4149.41|4148.88|4148.88|4149.41|4149.41|4148.88|4148.88|0
1640273840000|2021-12-23 15:37:20|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|4149.04|0
1640273940000|2021-12-23 15:39:00|4150.28|4150.28|4149.75|4149.75|4150.28|4150.28|4149.39|4149.39|0
1640273980000|2021-12-23 15:39:40|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|4149.92|0
1640274010000|2021-12-23 15:40:10|4149.75|4149.75|4149.57|4149.57|4149.75|4149.75|4149.57|4149.57|0
1640274030000|2021-12-23 15:40:30|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|4150.24|0
1640274050000|2021-12-23 15:40:50|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|4149.89|0
1640274060000|2021-12-23 15:41:00|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|4150.06|0
1640274080000|2021-12-23 15:41:20|4149.95|4149.95|4150.06|4150.06|4150.06|4150.06|4149.95|4149.95|0
1640274090000|2021-12-23 15:41:30|4149.39|4149.39|4149.37|4149.37|4149.39|4149.39|4149.22|4149.22|0
1640274160000|2021-12-23 15:42:40|4149.01|4149.01|4148.48|4148.48|4149.01|4149.01|4148.48|4148.48|0
1640274170000|2021-12-23 15:42:50|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|4147.78|0
1640274180000|2021-12-23 15:43:00|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|4147.11|0
1640274210000|2021-12-23 15:43:30|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|0
1640274220000|2021-12-23 15:43:40|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|4146.93|0
1640274260000|2021-12-23 15:44:20|4147.11|4147.11|4147.46|4147.46|4147.46|4147.46|4147.11|4147.11|0
1640274280000|2021-12-23 15:44:40|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|4146.4|0
1640274330000|2021-12-23 15:45:30|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|0
1640274340000|2021-12-23 15:45:40|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|0
1640274350000|2021-12-23 15:45:50|4146.75|4146.75|4146.75|4146.75|4146.75|4146.75|4146.75|4146.75|0
1640274410000|2021-12-23 15:46:50|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|4146.22|0
1640274450000|2021-12-23 15:47:30|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|4146.46|0
1640274460000|2021-12-23 15:47:40|4147.17|4147.17|4147.98|4147.98|4147.98|4147.98|4147.17|4147.17|0
1640274470000|2021-12-23 15:47:50|4148.34|4148.34|4147.98|4147.98|4148.34|4148.34|4147.98|4147.98|0
1640274480000|2021-12-23 15:48:00|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|4147.81|0
1640274490000|2021-12-23 15:48:10|4147.63|4147.63|4147.1|4147.1|4147.63|4147.63|4147.1|4147.1|0
1640274520000|2021-12-23 15:48:40|4147.21|4147.21|4147.42|4147.42|4147.42|4147.42|4147.21|4147.21|0
1640274530000|2021-12-23 15:48:50|4147.31|4147.31|4147.15|4147.15|4147.31|4147.31|4147.15|4147.15|0
1640274550000|2021-12-23 15:49:10|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|0
1640274560000|2021-12-23 15:49:20|4148.04|4148.04|4148.04|4148.04|4148.04|4148.04|4148.04|4148.04|0
1640274590000|2021-12-23 15:49:50|4148.39|4148.39|4148.39|4148.39|4148.39|4148.39|4148.39|4148.39|0
1640274600000|2021-12-23 15:50:00|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|4148.57|0
1640274610000|2021-12-23 15:50:10|4148.21|4148.21|4148.21|4148.21|4148.21|4148.21|4148.21|4148.21|0
1640274660000|2021-12-23 15:51:00|4147.86|4147.86|4147.19|4147.19|4147.86|4147.86|4147.19|4147.19|0
1640274690000|2021-12-23 15:51:30|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|4147.54|0
1640274710000|2021-12-23 15:51:50|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|0
1640274740000|2021-12-23 15:52:20|4147.88|4147.88|4147.18|4147.18|4147.88|4147.88|4147.18|4147.18|0
1640274770000|2021-12-23 15:52:50|4146.74|4146.74|4147.09|4147.09|4147.09|4147.09|4146.74|4146.74|0
1640274780000|2021-12-23 15:53:00|4147.04|4147.04|4147.04|4147.04|4147.04|4147.04|4147.04|4147.04|0
1640274820000|2021-12-23 15:53:40|4147.71|4147.71|4148.06|4148.06|4148.06|4148.06|4147.71|4147.71|0
1640274830000|2021-12-23 15:53:50|4147.71|4147.71|4147.18|4147.18|4147.71|4147.71|4147.18|4147.18|0
1640274900000|2021-12-23 15:55:00|4147.35|4147.35|4147.35|4147.35|4147.35|4147.35|4147.35|4147.35|0
1640274960000|2021-12-23 15:56:00|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|4147.71|0
1640274980000|2021-12-23 15:56:20|4147.53|4147.53|4147.71|4147.71|4147.71|4147.71|4147.53|4147.53|0
1640275010000|2021-12-23 15:56:50|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|4147.59|0
1640275030000|2021-12-23 15:57:10|4146.92|4146.92|4146.39|4146.39|4146.92|4146.92|4146.39|4146.39|0
1640275040000|2021-12-23 15:57:20|4147.06|4147.06|4146.89|4146.89|4147.06|4147.06|4146.89|4146.89|0
1640275050000|2021-12-23 15:57:30|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|4146.73|0
1640275070000|2021-12-23 15:57:50|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|4146.55|0
1640275090000|2021-12-23 15:58:10|4146.38|4146.38|4146.2|4146.2|4146.38|4146.38|4146.2|4146.2|0
1640275100000|2021-12-23 15:58:20|4146.55|4146.55|4145.85|4145.85|4146.55|4146.55|4145.85|4145.85|0
1640275130000|2021-12-23 15:58:50|4146.38|4146.38|4146.26|4146.26|4146.38|4146.38|4146.26|4146.26|0
1640275140000|2021-12-23 15:59:00|4146.43|4146.43|4146.61|4146.61|4146.61|4146.61|4146.43|4146.43|0
1640275160000|2021-12-23 15:59:20|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|4146.79|0
1640275190000|2021-12-23 15:59:50|4147.08|4147.08|4146.73|4146.73|4147.08|4147.08|4146.73|4146.73|0
1640275200000|2021-12-23 16:00:00|4147.08|4147.08|4146.92|4146.92|4147.08|4147.08|4146.92|4146.92|0
1640275210000|2021-12-23 16:00:10|4146.75|4146.75|4146.22|4146.22|4146.75|4146.75|4146.22|4146.22|0
1640275230000|2021-12-23 16:00:30|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|4146.58|0
1640275240000|2021-12-23 16:00:40|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|4146.74|0
1640275280000|2021-12-23 16:01:20|4146.98|4146.98|4147.15|4147.15|4147.15|4147.15|4146.98|4146.98|0
1640275290000|2021-12-23 16:01:30|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|4146.8|0
1640275300000|2021-12-23 16:01:40|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|0
1640275340000|2021-12-23 16:02:20|4147.15|4147.15|4146.98|4146.98|4147.15|4147.15|4146.98|4146.98|0
1640275350000|2021-12-23 16:02:30|4147.65|4147.65|4147.82|4147.82|4147.82|4147.82|4147.65|4147.65|0
1640275380000|2021-12-23 16:03:00|4147.59|4147.59|4147.23|4147.23|4147.59|4147.59|4147.23|4147.23|0
1640275390000|2021-12-23 16:03:10|4146.88|4146.88|4146.7|4146.7|4146.88|4146.88|4146.7|4146.7|0
1640275400000|2021-12-23 16:03:20|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|4146.54|0
1640275430000|2021-12-23 16:03:50|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|4145.87|0
1640275440000|2021-12-23 16:04:00|4145.52|4145.52|4145.34|4145.34|4145.52|4145.52|4145.34|4145.34|0
1640275450000|2021-12-23 16:04:10|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|4145.51|0
1640275470000|2021-12-23 16:04:30|4145.33|4145.33|4145.33|4145.33|4145.33|4145.33|4145.33|4145.33|0
1640275480000|2021-12-23 16:04:40|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|4145.15|0
1640275500000|2021-12-23 16:05:00|4145.33|4145.33|4145.51|4145.51|4145.51|4145.51|4145.15|4145.15|0
1640275520000|2021-12-23 16:05:20|4146.18|4146.18|4147.02|4147.02|4147.02|4147.02|4146.18|4146.18|0
1640275530000|2021-12-23 16:05:30|4148.36|4148.36|4148.71|4148.71|4148.71|4148.71|4148.36|4148.36|0
1640275540000|2021-12-23 16:05:40|4148.04|4148.04|4147.9|4147.9|4148.61|4148.61|4147.9|4147.9|0
1640275550000|2021-12-23 16:05:50|4148.26|4148.26|4147.73|4147.73|4148.26|4148.26|4147.73|4147.73|0
1640275560000|2021-12-23 16:06:00|4147.06|4147.06|4147.41|4147.41|4147.41|4147.41|4146.39|4146.39|0
1640275620000|2021-12-23 16:07:00|4147.06|4147.06|4147.06|4147.06|4147.06|4147.06|4147.06|4147.06|0
1640275630000|2021-12-23 16:07:10|4146.88|4146.88|4146.88|4146.88|4146.88|4146.88|4146.88|4146.88|0
1640275660000|2021-12-23 16:07:40|4147.06|4147.06|4147.57|4147.57|4147.57|4147.57|4147.06|4147.06|0
1640275690000|2021-12-23 16:08:10|4147.75|4147.75|4147.93|4147.93|4147.93|4147.93|4147.75|4147.75|0
1640275700000|2021-12-23 16:08:20|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|4148.1|0
1640275710000|2021-12-23 16:08:30|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|4147.75|0
1640275720000|2021-12-23 16:08:40|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|4147.4|0
1640275730000|2021-12-23 16:08:50|4147.57|4147.57|4147.75|4147.75|4147.75|4147.75|4147.57|4147.57|0
1640275740000|2021-12-23 16:09:00|4147.93|4147.93|4147.93|4147.93|4147.93|4147.93|4147.93|4147.93|0
1640275760000|2021-12-23 16:09:20|4148.09|4148.09|4147.42|4147.42|4148.09|4148.09|4147.42|4147.42|0
1640275770000|2021-12-23 16:09:30|4147.6|4147.6|4147.95|4147.95|4147.95|4147.95|4147.6|4147.6|0
1640275780000|2021-12-23 16:09:40|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|4147.6|0
1640275790000|2021-12-23 16:09:50|4147.95|4147.95|4147.95|4147.95|4147.95|4147.95|4147.95|4147.95|0
1640275800000|2021-12-23 16:10:00|4148.13|4148.13|4147.6|4147.6|4148.31|4148.31|4147.6|4147.6|0
1640275850000|2021-12-23 16:10:50|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|0
1640275870000|2021-12-23 16:11:10|4148.48|4148.48|4148.66|4148.66|4148.66|4148.66|4148.48|4148.48|0
1640275880000|2021-12-23 16:11:20|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|4148.83|0
1640275900000|2021-12-23 16:11:40|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|4148.66|0
1640275920000|2021-12-23 16:12:00|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|0
1640275940000|2021-12-23 16:12:20|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|4148.48|0
1640275950000|2021-12-23 16:12:30|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|4149.01|0
1640275960000|2021-12-23 16:12:40|4149.68|4149.68|4149.19|4149.19|4149.68|4149.68|4149.01|4149.01|0
1640275980000|2021-12-23 16:13:00|4148.83|4148.83|4148.66|4148.66|4148.83|4148.83|4148.66|4148.66|0
1640276000000|2021-12-23 16:13:20|4148.83|4148.83|4148.67|4148.67|4148.83|4148.83|4148.67|4148.67|0
1640276010000|2021-12-23 16:13:30|4148.49|4148.49|4148.49|4148.49|4148.49|4148.49|4148.49|4148.49|0
1640276020000|2021-12-23 16:13:40|4148.14|4148.14|4148.02|4148.02|4148.14|4148.14|4148.02|4148.02|0
1640276030000|2021-12-23 16:13:50|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|4147.58|0
1640276040000|2021-12-23 16:14:00|4147.76|4147.76|4147.76|4147.76|4147.76|4147.76|4147.76|4147.76|0
1640276060000|2021-12-23 16:14:20|4147.93|4147.93|4147.93|4147.93|4147.93|4147.93|4147.93|4147.93|0
1640276150000|2021-12-23 16:15:50|4148.29|4148.29|4148.16|4148.16|4148.29|4148.29|4148.11|4148.11|0
1640276170000|2021-12-23 16:16:10|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|4148.69|0
1640276180000|2021-12-23 16:16:20|4148.52|4148.52|4148.57|4148.57|4148.57|4148.57|4148.52|4148.52|0
1640276220000|2021-12-23 16:17:00|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|4148.22|0
1640276240000|2021-12-23 16:17:20|4148.75|4148.75|4148.92|4148.92|4148.92|4148.92|4148.75|4148.75|0
1640276250000|2021-12-23 16:17:30|4148.75|4148.75|4148.92|4148.92|4149.1|4149.1|4148.75|4148.75|0
1640276260000|2021-12-23 16:17:40|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|4147.72|0
1640276270000|2021-12-23 16:17:50|4147.55|4147.55|4147.19|4147.19|4147.9|4147.9|4147.19|4147.19|0
1640276300000|2021-12-23 16:18:20|4147.14|4147.14|4147.09|4147.09|4147.14|4147.14|4147.09|4147.09|0
1640276310000|2021-12-23 16:18:30|4146.98|4146.98|4146.45|4146.45|4146.98|4146.98|4146.45|4146.45|0
1640276320000|2021-12-23 16:18:40|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|4146.35|0
1640276330000|2021-12-23 16:18:50|4146.7|4146.7|4146.7|4146.7|4146.7|4146.7|4146.7|4146.7|0
1640276340000|2021-12-23 16:19:00|4146.35|4146.35|4145.99|4145.99|4146.35|4146.35|4145.99|4145.99|0
1640276360000|2021-12-23 16:19:20|4146.17|4146.17|4146.17|4146.17|4146.17|4146.17|4146.17|4146.17|0
1640276380000|2021-12-23 16:19:40|4145.5|4145.5|4145.68|4145.68|4145.68|4145.68|4145.5|4145.5|0
1640276400000|2021-12-23 16:20:00|4145.62|4145.62|4145.94|4145.94|4146.29|4146.29|4145.62|4145.62|0
1640276410000|2021-12-23 16:20:10|4145.76|4145.76|4145.76|4145.76|4145.76|4145.76|4145.76|4145.76|0
1640276420000|2021-12-23 16:20:20|4145.06|4145.06|4145.06|4145.06|4145.06|4145.06|4145.06|4145.06|0
1640276430000|2021-12-23 16:20:30|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|4144.39|0
1640276440000|2021-12-23 16:20:40|4144.33|4144.33|4144.16|4144.16|4144.33|4144.33|4144.16|4144.16|0
1640276460000|2021-12-23 16:21:00|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|4144.05|0
1640276470000|2021-12-23 16:21:10|4144.17|4144.17|4144.52|4144.52|4144.52|4144.52|4144.17|4144.17|0
1640276510000|2021-12-23 16:21:50|4144.58|4144.58|4144.98|4144.98|4144.98|4144.98|4144.47|4144.47|0
1640276520000|2021-12-23 16:22:00|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|4144.81|0
1640276530000|2021-12-23 16:22:10|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|4144.98|0
1640276550000|2021-12-23 16:22:30|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|4145.34|0
1640276570000|2021-12-23 16:22:50|4144.98|4144.98|4144.82|4144.82|4144.98|4144.98|4144.82|4144.82|0
1640276580000|2021-12-23 16:23:00|4144.77|4144.77|4145.3|4145.3|4145.3|4145.3|4144.77|4144.77|0
1640276590000|2021-12-23 16:23:10|4145.41|4145.41|4144.74|4144.74|4145.41|4145.41|4144.74|4144.74|0
1640276610000|2021-12-23 16:23:30|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|4144.91|0
1640276650000|2021-12-23 16:24:10|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|4144.68|0
1640276660000|2021-12-23 16:24:20|4145.35|4145.35|4145.36|4145.36|4145.52|4145.52|4145.35|4145.35|0
1640276670000|2021-12-23 16:24:30|4145.48|4145.48|4146.01|4146.01|4146.01|4146.01|4145.48|4145.48|0
1640276680000|2021-12-23 16:24:40|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|4146.68|0
1640276690000|2021-12-23 16:24:50|4147.03|4147.03|4147.15|4147.15|4147.15|4147.15|4146.98|4146.98|0
1640276700000|2021-12-23 16:25:00|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|4147.33|0
1640276710000|2021-12-23 16:25:10|4146.98|4146.98|4146.8|4146.8|4146.98|4146.98|4146.8|4146.8|0
1640276720000|2021-12-23 16:25:20|4146.75|4146.75|4146.8|4146.8|4146.8|4146.8|4146.75|4146.75|0
1640276740000|2021-12-23 16:25:40|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|4146.62|0
1640276750000|2021-12-23 16:25:50|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|4146.98|0
1640276760000|2021-12-23 16:26:00|4147.15|4147.15|4147.82|4147.82|4147.82|4147.82|4147.15|4147.15|0
1640276770000|2021-12-23 16:26:10|4148.49|4148.49|4147.75|4147.75|4148.67|4148.67|4147.75|4147.75|0
1640276780000|2021-12-23 16:26:20|4147.86|4147.86|4147.86|4147.86|4147.86|4147.86|4147.86|4147.86|0
1640276790000|2021-12-23 16:26:30|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|4147.68|0
1640276800000|2021-12-23 16:26:40|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|4148.03|0
1640276810000|2021-12-23 16:26:50|4147.86|4147.86|4148.21|4148.21|4148.21|4148.21|4147.86|4147.86|0
1640276820000|2021-12-23 16:27:00|4147.86|4147.86|4147.52|4147.52|4147.86|4147.86|4147.52|4147.52|0
1640276860000|2021-12-23 16:27:40|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|0
1640276870000|2021-12-23 16:27:50|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|4148.08|0
1640276880000|2021-12-23 16:28:00|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|4148.13|0
1640276900000|2021-12-23 16:28:20|4147.46|4147.46|4147.3|4147.3|4147.46|4147.46|4147.3|4147.3|0
1640276910000|2021-12-23 16:28:30|4147.12|4147.12|4144.05|4144.05|4147.12|4147.12|4143.9|4143.9|0
1640276920000|2021-12-23 16:28:40|4144.23|4144.23|4147.57|4147.57|4147.57|4147.57|4144.05|4144.05|0
1640276940000|2021-12-23 16:29:00|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|4147.41|0
1640276950000|2021-12-23 16:29:10|4147.59|4147.59|4146.92|4146.92|4147.59|4147.59|4146.92|4146.92|0
1640276960000|2021-12-23 16:29:20|4146.74|4146.74|4146.62|4146.62|4146.74|4146.74|4146.45|4146.45|0
1640276970000|2021-12-23 16:29:30|4147.29|4147.29|4147.37|4147.37|4147.96|4147.96|4147.12|4147.12|0
1640276980000|2021-12-23 16:29:40|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|4147.2|0
1640276990000|2021-12-23 16:29:50|4146.9|4146.9|4148.7|4148.7|4148.75|4148.75|4146.64|4146.64|0
1640333720000|2021-12-24 08:15:20|4154.08|4154.08|4155.32|4155.32|4155.32|4155.32|4154.08|4154.08|0
1640333730000|2021-12-24 08:15:30|4155.5|4155.5|4155.14|4155.14|4155.5|4155.5|4154.97|4154.97|0
1640333740000|2021-12-24 08:15:40|4154.08|4154.08|4154.26|4154.26|4154.26|4154.26|4154.08|4154.08|0
1640333760000|2021-12-24 08:16:00|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|4154.61|0
1640333770000|2021-12-24 08:16:10|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|4155.32|0
1640333790000|2021-12-24 08:16:30|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|4154.79|0
1640333800000|2021-12-24 08:16:40|4155.32|4155.32|4154.97|4154.97|4155.32|4155.32|4154.97|4154.97|0
1640333810000|2021-12-24 08:16:50|4154.3|4154.3|4153.63|4153.63|4154.3|4154.3|4153.63|4153.63|0
1640333820000|2021-12-24 08:17:00|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|4154.16|0
1640333830000|2021-12-24 08:17:10|4154.51|4154.51|4153.74|4153.74|4155.21|4155.21|4153.74|4153.74|0
1640333840000|2021-12-24 08:17:20|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|4155.15|0
1640333880000|2021-12-24 08:18:00|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|4154.09|0
1640333920000|2021-12-24 08:18:40|4152.5|4152.5|4151.66|4151.66|4152.5|4152.5|4151.66|4151.66|0
1640333930000|2021-12-24 08:18:50|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|4150.32|0
1640333940000|2021-12-24 08:19:00|4149.96|4149.96|4149.96|4149.96|4149.96|4149.96|4149.96|4149.96|0
1640333990000|2021-12-24 08:19:50|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|4150.85|0
1640334000000|2021-12-24 08:20:00|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|4151.34|0
1640334010000|2021-12-24 08:20:10|4152.4|4152.4|4153.28|4153.28|4153.28|4153.28|4152.4|4152.4|0
1640334100000|2021-12-24 08:21:40|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|4153.99|0
1640334120000|2021-12-24 08:22:00|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|4154.66|0
1640334130000|2021-12-24 08:22:10|4155.33|4155.33|4155.41|4155.41|4155.41|4155.41|4154|4154|0
1640334150000|2021-12-24 08:22:30|4154|4154|4154|4154|4154|4154|4154|4154|0
1640334160000|2021-12-24 08:22:40|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|4155.34|0
1640334210000|2021-12-24 08:23:30|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|4155.5|0
1640334250000|2021-12-24 08:24:10|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|4154.8|0
1640334320000|2021-12-24 08:25:20|4154.62|4154.62|4155.15|4155.15|4155.15|4155.15|4154.62|4154.62|0
1640334490000|2021-12-24 08:28:10|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|4155.82|0
1640334520000|2021-12-24 08:28:40|4155.11|4155.11|4155.78|4155.78|4155.78|4155.78|4155.11|4155.11|0
1640334540000|2021-12-24 08:29:00|4157.12|4157.12|4157.62|4157.62|4157.62|4157.62|4157.12|4157.12|0
1640334560000|2021-12-24 08:29:20|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|4155.25|0
1640334600000|2021-12-24 08:30:00|4155.6|4155.6|4155.96|4155.96|4155.96|4155.96|4155.6|4155.6|0
1640334660000|2021-12-24 08:31:00|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|4156.49|0
1640334670000|2021-12-24 08:31:10|4155.43|4155.43|4155.07|4155.07|4155.43|4155.43|4155.07|4155.07|0
1640334680000|2021-12-24 08:31:20|4154.72|4154.72|4155.07|4155.07|4155.07|4155.07|4154.72|4154.72|0
1640334820000|2021-12-24 08:33:40|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|4155.74|0
1640334830000|2021-12-24 08:33:50|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|4155.07|0
1640334860000|2021-12-24 08:34:20|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|4155.43|0
1640334920000|2021-12-24 08:35:20|4154.54|4154.54|4153.2|4153.2|4154.54|4154.54|4153.2|4153.2|0
1640334970000|2021-12-24 08:36:10|4153.03|4153.03|4153.03|4153.03|4153.03|4153.03|4153.03|4153.03|0
1640335040000|2021-12-24 08:37:20|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|4152.91|0
1640335050000|2021-12-24 08:37:30|4152.79|4152.79|4152.79|4152.79|4152.79|4152.79|4152.79|4152.79|0
1640335080000|2021-12-24 08:38:00|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|4153.46|0
1640335100000|2021-12-24 08:38:20|4154.34|4154.34|4154.34|4154.34|4154.34|4154.34|4154.34|4154.34|0
1640335130000|2021-12-24 08:38:50|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|4154.86|0
1640335150000|2021-12-24 08:39:10|4155.92|4155.92|4156.27|4156.27|4156.27|4156.27|4155.92|4155.92|0
1640335210000|2021-12-24 08:40:10|4155.39|4155.39|4155.39|4155.39|4155.39|4155.39|4155.39|4155.39|0
1640335260000|2021-12-24 08:41:00|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|4156.1|0
1640335390000|2021-12-24 08:43:10|4156.45|4156.45|4157.16|4157.16|4157.16|4157.16|4156.45|4156.45|0
1640335420000|2021-12-24 08:43:40|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|4157.69|0
1640335430000|2021-12-24 08:43:50|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|4157.51|0
1640335440000|2021-12-24 08:44:00|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|4157.39|0
1640335460000|2021-12-24 08:44:20|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|4158.73|0
1640335470000|2021-12-24 08:44:30|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|0
1640335500000|2021-12-24 08:45:00|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|0
1640335640000|2021-12-24 08:47:20|4160.74|4160.74|4161.41|4161.41|4161.41|4161.41|4160.74|4160.74|0
1640335660000|2021-12-24 08:47:40|4161.53|4161.53|4161.65|4161.65|4161.76|4161.76|4161.53|4161.53|0
1640335680000|2021-12-24 08:48:00|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|0
1640335700000|2021-12-24 08:48:20|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|4161.29|0
1640335720000|2021-12-24 08:48:40|4160.62|4160.62|4159.95|4159.95|4160.62|4160.62|4159.95|4159.95|0
1640335870000|2021-12-24 08:51:10|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|4159.42|0
1640335880000|2021-12-24 08:51:20|4160.48|4160.48|4161.01|4161.01|4161.01|4161.01|4160.48|4160.48|0
1640335960000|2021-12-24 08:52:40|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|0
1640336020000|2021-12-24 08:53:40|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|0
1640336030000|2021-12-24 08:53:50|4160.48|4160.48|4160.48|4160.48|4160.48|4160.48|4160.48|4160.48|0
1640336060000|2021-12-24 08:54:20|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|4160.84|0
1640336070000|2021-12-24 08:54:30|4159.95|4159.95|4159.78|4159.78|4159.95|4159.95|4159.78|4159.78|0
1640336080000|2021-12-24 08:54:40|4159.11|4159.11|4158.58|4158.58|4159.11|4159.11|4158.58|4158.58|0
1640336100000|2021-12-24 08:55:00|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|0
1640336110000|2021-12-24 08:55:10|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|4159.28|0
1640336130000|2021-12-24 08:55:30|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|4157.27|0
1640336140000|2021-12-24 08:55:40|4156.57|4156.57|4156.74|4156.74|4156.74|4156.74|4156.57|4156.57|0
1640336210000|2021-12-24 08:56:50|4156.39|4156.39|4156.21|4156.21|4156.39|4156.39|4156.21|4156.21|0
1640336220000|2021-12-24 08:57:00|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|4156.57|0
1640336360000|2021-12-24 08:59:20|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|4156.21|0
1640336420000|2021-12-24 09:00:20|4155.73|4155.73|4157.44|4157.44|4157.44|4157.44|4155.73|4155.73|0
1640336480000|2021-12-24 09:01:20|4156.77|4156.77|4157.83|4157.83|4157.83|4157.83|4156.77|4156.77|0
1640336500000|2021-12-24 09:01:40|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|0
1640336560000|2021-12-24 09:02:40|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|4158.99|0
1640336570000|2021-12-24 09:02:50|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|4159.17|0
1640336720000|2021-12-24 09:05:20|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|4159.7|0
1640336740000|2021-12-24 09:05:40|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|4160.23|0
1640336760000|2021-12-24 09:06:00|4160.9|4160.9|4161.57|4161.57|4161.57|4161.57|4160.9|4160.9|0
1640336800000|2021-12-24 09:06:40|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|4162.24|0
1640336820000|2021-12-24 09:07:00|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|4161.57|0
1640336880000|2021-12-24 09:08:00|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|0
1640336900000|2021-12-24 09:08:20|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|4162.1|0
1640336910000|2021-12-24 09:08:30|4161.74|4161.74|4162.27|4162.27|4162.27|4162.27|4161.74|4161.74|0
1640336960000|2021-12-24 09:09:20|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|4163.16|0
1640336990000|2021-12-24 09:09:50|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|0
1640337020000|2021-12-24 09:10:20|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|4162.78|0
1640337080000|2021-12-24 09:11:20|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|4162.49|0
1640337090000|2021-12-24 09:11:30|4163.02|4163.02|4163.02|4163.02|4163.02|4163.02|4163.02|4163.02|0
1640337130000|2021-12-24 09:12:10|4164.24|4164.24|4165.8|4165.8|4169.33|4169.33|4164.24|4164.24|0
1640337140000|2021-12-24 09:12:20|4165.62|4165.62|4164.74|4164.74|4165.62|4165.62|4164.56|4164.56|0
1640337160000|2021-12-24 09:12:40|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1640337250000|2021-12-24 09:14:10|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1640337290000|2021-12-24 09:14:50|4164.74|4164.74|4164.92|4164.92|4164.92|4164.92|4164.74|4164.74|0
1640337300000|2021-12-24 09:15:00|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|4164.56|0
1640337340000|2021-12-24 09:15:40|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|0
1640337350000|2021-12-24 09:15:50|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|0
1640337360000|2021-12-24 09:16:00|4165.28|4165.28|4164.93|4164.93|4165.28|4165.28|4164.93|4164.93|0
1640337510000|2021-12-24 09:18:30|4164.22|4164.22|4162.63|4162.63|4164.22|4164.22|4162.63|4162.63|0
1640337660000|2021-12-24 09:21:00|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|4164.05|0
1640337830000|2021-12-24 09:23:50|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|0
1640337850000|2021-12-24 09:24:10|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|4163.69|0
1640337940000|2021-12-24 09:25:40|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|4164.22|0
1640337970000|2021-12-24 09:26:10|4162.88|4162.88|4162.21|4162.21|4162.88|4162.88|4162.21|4162.21|0
1640337980000|2021-12-24 09:26:20|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|4161.54|0
1640338230000|2021-12-24 09:30:30|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|4161.01|0
1640338240000|2021-12-24 09:30:40|4160.66|4160.66|4160.8|4160.8|4160.8|4160.8|4160.13|4160.13|0
1640338260000|2021-12-24 09:31:00|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|0
1640338310000|2021-12-24 09:31:50|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|4161.86|0
1640338440000|2021-12-24 09:34:00|4161.51|4161.51|4161.51|4161.51|4161.51|4161.51|4161.51|4161.51|0
1640338550000|2021-12-24 09:35:50|4161.86|4161.86|4160.8|4160.8|4161.86|4161.86|4160.8|4160.8|0
1640338700000|2021-12-24 09:38:20|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|4159.92|0
1640338770000|2021-12-24 09:39:30|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|0
1640338790000|2021-12-24 09:39:50|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|4159.88|0
1640338800000|2021-12-24 09:40:00|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|4159.35|0
1640338820000|2021-12-24 09:40:20|4159.19|4159.19|4159.35|4159.35|4159.35|4159.35|4159.19|4159.19|0
1640338900000|2021-12-24 09:41:40|4159.12|4159.12|4158.59|4158.59|4159.12|4159.12|4158.59|4158.59|0
1640338910000|2021-12-24 09:41:50|4159.29|4159.29|4158.94|4158.94|4159.29|4159.29|4158.94|4158.94|0
1640338970000|2021-12-24 09:42:50|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|0
1640338990000|2021-12-24 09:43:10|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|4158.98|0
1640339030000|2021-12-24 09:43:50|4158.86|4158.86|4158.86|4158.86|4158.86|4158.86|4158.86|4158.86|0
1640339050000|2021-12-24 09:44:10|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|0
1640339170000|2021-12-24 09:46:10|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|0
1640339190000|2021-12-24 09:46:30|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|4159.32|0
1640339200000|2021-12-24 09:46:40|4159.5|4159.5|4159.85|4159.85|4159.85|4159.85|4159.5|4159.5|0
1640339240000|2021-12-24 09:47:20|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|4159.68|0
1640339250000|2021-12-24 09:47:30|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|4158.97|0
1640339300000|2021-12-24 09:48:20|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|4159.15|0
1640339410000|2021-12-24 09:50:10|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|4158.62|0
1640339430000|2021-12-24 09:50:30|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|4158.09|0
1640339440000|2021-12-24 09:50:40|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|4157.91|0
1640339450000|2021-12-24 09:50:50|4157.38|4157.38|4157.38|4157.38|4157.38|4157.38|4157.38|4157.38|0
1640339460000|2021-12-24 09:51:00|4158.09|4158.09|4158.26|4158.26|4158.26|4158.26|4158.09|4158.09|0
1640339470000|2021-12-24 09:51:10|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|4158.44|0
1640339530000|2021-12-24 09:52:10|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|4158.55|0
1640339630000|2021-12-24 09:53:50|4158.38|4158.38|4158.03|4158.03|4158.38|4158.38|4157.85|4157.85|0
1640339660000|2021-12-24 09:54:20|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|4158.2|0
1640339770000|2021-12-24 09:56:10|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|0
1640339790000|2021-12-24 09:56:30|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|4157.5|0
1640339820000|2021-12-24 09:57:00|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|4157.67|0
1640339830000|2021-12-24 09:57:10|4157.85|4157.85|4157.85|4157.85|4157.85|4157.85|4157.85|4157.85|0
1640339860000|2021-12-24 09:57:40|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|4158.56|0
1640340000000|2021-12-24 10:00:00|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|0
1640340010000|2021-12-24 10:00:10|4158.87|4158.87|4158.52|4158.52|4158.87|4158.87|4158.34|4158.34|0
1640340060000|2021-12-24 10:01:00|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|4158.34|0
1640340100000|2021-12-24 10:01:40|4159.23|4159.23|4158.87|4158.87|4159.23|4159.23|4158.87|4158.87|0
1640340110000|2021-12-24 10:01:50|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|4158.7|0
1640340220000|2021-12-24 10:03:40|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|0
1640340230000|2021-12-24 10:03:50|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|0
1640340320000|2021-12-24 10:05:20|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|0
1640340330000|2021-12-24 10:05:30|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|4158.87|0
1640340350000|2021-12-24 10:05:50|4158.99|4158.99|4159.11|4159.11|4159.11|4159.11|4158.99|4158.99|0
1640340360000|2021-12-24 10:06:00|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|0
1640340380000|2021-12-24 10:06:20|4159.39|4159.39|4159.39|4159.39|4159.39|4159.39|4159.39|4159.39|0
1640340430000|2021-12-24 10:07:10|4159.51|4159.51|4159.51|4159.51|4159.51|4159.51|4159.51|4159.51|0
1640340470000|2021-12-24 10:07:50|4158.98|4158.98|4159.16|4159.16|4159.16|4159.16|4158.98|4158.98|0
1640340490000|2021-12-24 10:08:10|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|4158.63|0
1640340560000|2021-12-24 10:09:20|4158.75|4158.75|4158.87|4158.87|4158.87|4158.87|4158.75|4158.75|0
1640340650000|2021-12-24 10:10:50|4158.75|4158.75|4158.63|4158.63|4158.75|4158.75|4158.63|4158.63|0
1640340770000|2021-12-24 10:12:50|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|0
1640340810000|2021-12-24 10:13:30|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|0
1640340840000|2021-12-24 10:14:00|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|0
1640340850000|2021-12-24 10:14:10|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|4157.43|0
1640340910000|2021-12-24 10:15:10|4157.96|4157.96|4157.96|4157.96|4157.96|4157.96|4157.96|4157.96|0
1640340920000|2021-12-24 10:15:20|4157.78|4157.78|4157.43|4157.43|4157.78|4157.78|4157.43|4157.43|0
1640341010000|2021-12-24 10:16:50|4157.61|4157.61|4157.78|4157.78|4157.78|4157.78|4157.61|4157.61|0
1640341040000|2021-12-24 10:17:20|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|4158.31|0
1640341050000|2021-12-24 10:17:30|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|4157.61|0
1640341090000|2021-12-24 10:18:10|4157.25|4157.25|4157.09|4157.09|4157.25|4157.25|4157.09|4157.09|0
1640341100000|2021-12-24 10:18:20|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|4157.62|0
1640341170000|2021-12-24 10:19:30|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|4157.45|0
1640341180000|2021-12-24 10:19:40|4157.09|4157.09|4157.09|4157.09|4157.09|4157.09|4157.09|4157.09|0
1640341200000|2021-12-24 10:20:00|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|4157.76|0
1640341210000|2021-12-24 10:20:10|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|4158.47|0
1640341250000|2021-12-24 10:20:50|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|4158.12|0
1640341310000|2021-12-24 10:21:50|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|4158.29|0
1640341360000|2021-12-24 10:22:40|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|0
1640341370000|2021-12-24 10:22:50|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|4158.61|0
1640341400000|2021-12-24 10:23:20|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|4158.96|0
1640341460000|2021-12-24 10:24:20|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|0
1640341490000|2021-12-24 10:24:50|4158.26|4158.26|4158.08|4158.08|4158.26|4158.26|4158.08|4158.08|0
1640341500000|2021-12-24 10:25:00|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|0
1640341550000|2021-12-24 10:25:50|4157.9|4157.9|4157.73|4157.73|4157.9|4157.9|4157.73|4157.73|0
1640341570000|2021-12-24 10:26:10|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|0
1640341640000|2021-12-24 10:27:20|4158.43|4158.43|4158.79|4158.79|4158.79|4158.79|4158.43|4158.43|0
1640341650000|2021-12-24 10:27:30|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|4158.26|0
1640341690000|2021-12-24 10:28:10|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|4158.43|0
1640341730000|2021-12-24 10:28:50|4158.08|4158.08|4158.43|4158.43|4158.43|4158.43|4158.08|4158.08|0
1640341830000|2021-12-24 10:30:30|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|4157.9|0
1640341940000|2021-12-24 10:32:20|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|4158.08|0
1640342000000|2021-12-24 10:33:20|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|4157.73|0
1640342040000|2021-12-24 10:34:00|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|4158.4|0
1640342060000|2021-12-24 10:34:20|4158.75|4158.75|4157.87|4157.87|4158.75|4158.75|4157.87|4157.87|0
1640342070000|2021-12-24 10:34:30|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|0
1640342080000|2021-12-24 10:34:40|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|0
1640342090000|2021-12-24 10:34:50|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|4159.1|0
1640342150000|2021-12-24 10:35:50|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|0
1640342180000|2021-12-24 10:36:20|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|0
1640342260000|2021-12-24 10:37:40|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|4158.57|0
1640342290000|2021-12-24 10:38:10|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|4158.93|0
1640342340000|2021-12-24 10:39:00|4159.6|4159.6|4160.94|4160.94|4160.94|4160.94|4159.6|4159.6|0
1640342380000|2021-12-24 10:39:40|4161.29|4161.29|4160.76|4160.76|4161.29|4161.29|4160.76|4160.76|0
1640342480000|2021-12-24 10:41:20|4160.58|4160.58|4160.09|4160.09|4160.76|4160.76|4160.09|4160.09|0
1640342500000|2021-12-24 10:41:40|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|4160.62|0
1640342540000|2021-12-24 10:42:20|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|4160.27|0
1640342550000|2021-12-24 10:42:30|4159.91|4159.91|4163.06|4163.06|4163.06|4163.06|4159.91|4159.91|0
1640342560000|2021-12-24 10:42:40|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|4162.53|0
1640342580000|2021-12-24 10:43:00|4162|4162|4162|4162|4162|4162|4162|4162|0
1640342590000|2021-12-24 10:43:10|4161.33|4161.33|4161.51|4161.51|4161.51|4161.51|4161.33|4161.33|0
1640342600000|2021-12-24 10:43:20|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|4161.33|0
1640342640000|2021-12-24 10:44:00|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|0
1640342650000|2021-12-24 10:44:10|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|4161.49|0
1640342660000|2021-12-24 10:44:20|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|4161.14|0
1640342740000|2021-12-24 10:45:40|4160.61|4160.61|4160.61|4160.61|4160.61|4160.61|4160.61|4160.61|0
1640342760000|2021-12-24 10:46:00|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|0
1640342820000|2021-12-24 10:47:00|4160.26|4160.26|4160.08|4160.08|4160.79|4160.79|4160.08|4160.08|0
1640342830000|2021-12-24 10:47:10|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|4159.81|0
1640342840000|2021-12-24 10:47:20|4159.64|4159.64|4160.34|4160.34|4160.34|4160.34|4159.64|4159.64|0
1640342900000|2021-12-24 10:48:20|4160.18|4160.18|4160.36|4160.36|4160.36|4160.36|4160.18|4160.18|0
1640342970000|2021-12-24 10:49:30|4160.18|4160.18|4160.36|4160.36|4160.36|4160.36|4160.18|4160.18|0
1640343030000|2021-12-24 10:50:30|4160|4160|4160|4160|4160|4160|4160|4160|0
1640343060000|2021-12-24 10:51:00|4160.67|4160.67|4161.34|4161.34|4161.34|4161.34|4160.67|4160.67|0
1640343080000|2021-12-24 10:51:20|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|0
1640343180000|2021-12-24 10:53:00|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1640343430000|2021-12-24 10:57:10|4160.46|4160.46|4160.99|4160.99|4160.99|4160.99|4160.46|4160.46|0
1640343510000|2021-12-24 10:58:30|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|4160.64|0
1640343520000|2021-12-24 10:58:40|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1640343530000|2021-12-24 10:58:50|4160.64|4160.64|4160.81|4160.81|4160.81|4160.81|4160.64|4160.64|0
1640343540000|2021-12-24 10:59:00|4160.14|4160.14|4158.13|4158.13|4160.14|4160.14|4158.13|4158.13|0
1640343580000|2021-12-24 10:59:40|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|0
1640343640000|2021-12-24 11:00:40|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|4158.27|0
1640343680000|2021-12-24 11:01:20|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|4157.6|0
1640343690000|2021-12-24 11:01:30|4157.44|4157.44|4157.34|4157.34|4157.44|4157.44|4157.34|4157.34|0
1640343730000|2021-12-24 11:02:10|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|4157.16|0
1640343780000|2021-12-24 11:03:00|4157.69|4157.69|4158.22|4158.22|4158.22|4158.22|4157.69|4157.69|0
1640343790000|2021-12-24 11:03:10|4158.57|4158.57|4159.28|4159.28|4159.28|4159.28|4158.57|4158.57|0
1640343830000|2021-12-24 11:03:50|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|4158.75|0
1640343860000|2021-12-24 11:04:20|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|4158.45|0
1640343910000|2021-12-24 11:05:10|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|4158.28|0
1640343920000|2021-12-24 11:05:20|4158.81|4158.81|4158.81|4158.81|4159.16|4159.16|4158.81|4158.81|0
1640343930000|2021-12-24 11:05:30|4159.16|4159.16|4159.69|4159.69|4159.69|4159.69|4159.16|4159.16|0
1640343940000|2021-12-24 11:05:40|4159.51|4159.51|4159.51|4159.51|4159.51|4159.51|4159.51|4159.51|0
1640343950000|2021-12-24 11:05:50|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|0
1640343960000|2021-12-24 11:06:00|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|4159.69|0
1640344070000|2021-12-24 11:07:50|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|4159.34|0
1640344150000|2021-12-24 11:09:10|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|0
1640344170000|2021-12-24 11:09:30|4159.43|4159.43|4159.43|4159.43|4159.43|4159.43|4159.43|4159.43|0
1640344200000|2021-12-24 11:10:00|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|4159.25|0
1640344260000|2021-12-24 11:11:00|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|0
1640344270000|2021-12-24 11:11:10|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|4160.24|0
1640344310000|2021-12-24 11:11:50|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|4160.06|0
1640344330000|2021-12-24 11:12:10|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|4160.59|0
1640344360000|2021-12-24 11:12:40|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|4160.38|0
1640344390000|2021-12-24 11:13:10|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|0
1640344430000|2021-12-24 11:13:50|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|4160.85|0
1640344470000|2021-12-24 11:14:30|4161.09|4161.09|4161.38|4161.38|4161.38|4161.38|4161.09|4161.09|0
1640344480000|2021-12-24 11:14:40|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|4161.03|0
1640344510000|2021-12-24 11:15:10|4161.2|4161.2|4161.87|4161.87|4161.87|4161.87|4161.2|4161.2|0
1640344530000|2021-12-24 11:15:30|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|0
1640344540000|2021-12-24 11:15:40|4162.72|4162.72|4162.05|4162.05|4162.72|4162.72|4162.05|4162.05|0
1640344550000|2021-12-24 11:15:50|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|4161.87|0
1640344560000|2021-12-24 11:16:00|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|4162.05|0
1640344600000|2021-12-24 11:16:40|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|4161.7|0
1640344630000|2021-12-24 11:17:10|4161.52|4161.52|4161.17|4161.17|4161.52|4161.52|4161.17|4161.17|0
1640344640000|2021-12-24 11:17:20|4160.99|4160.99|4160.81|4160.81|4161.34|4161.34|4160.81|4160.81|0
1640344660000|2021-12-24 11:17:40|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|4160.28|0
1640344690000|2021-12-24 11:18:10|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|4160.11|0
1640344700000|2021-12-24 11:18:20|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|0
1640344740000|2021-12-24 11:19:00|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|4159.22|0
1640344790000|2021-12-24 11:19:50|4159.4|4159.4|4159.22|4159.22|4159.4|4159.4|4159.05|4159.05|0
1640344890000|2021-12-24 11:21:30|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|4158.52|0
1640344910000|2021-12-24 11:21:50|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|0
1640345110000|2021-12-24 11:25:10|4159.58|4159.58|4160.11|4160.11|4160.11|4160.11|4159.58|4159.58|0
1640345150000|2021-12-24 11:25:50|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|4160.43|0
1640345310000|2021-12-24 11:28:30|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|4160.6|0
1640345320000|2021-12-24 11:28:40|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|4160.3|0
1640345330000|2021-12-24 11:28:50|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|4159.95|0
1640345340000|2021-12-24 11:29:00|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1640345350000|2021-12-24 11:29:10|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|4159.3|0
1640345360000|2021-12-24 11:29:20|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|4159.48|0
1640345400000|2021-12-24 11:30:00|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1640345470000|2021-12-24 11:31:10|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|0
1640345480000|2021-12-24 11:31:20|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|4161.17|0
1640345490000|2021-12-24 11:31:30|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|4161.84|0
1640345530000|2021-12-24 11:32:10|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|4161.6|0
1640345580000|2021-12-24 11:33:00|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|0
1640345600000|2021-12-24 11:33:20|4162.1|4162.1|4160.76|4160.76|4162.1|4162.1|4160.76|4160.76|0
1640345620000|2021-12-24 11:33:40|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|4160.09|0
1640345700000|2021-12-24 11:35:00|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|0
1640345710000|2021-12-24 11:35:10|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|0
1640345740000|2021-12-24 11:35:40|4160.97|4160.97|4161.32|4161.32|4161.32|4161.32|4160.97|4160.97|0
1640345760000|2021-12-24 11:36:00|4160.44|4160.44|4159.91|4159.91|4160.44|4160.44|4159.91|4159.91|0
1640345780000|2021-12-24 11:36:20|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|0
1640345930000|2021-12-24 11:38:50|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|4160.44|0
1640346020000|2021-12-24 11:40:20|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|4160.26|0
1640346170000|2021-12-24 11:42:50|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|4160.79|0
1640346180000|2021-12-24 11:43:00|4161.15|4161.15|4161.15|4161.15|4161.15|4161.15|4161.15|4161.15|0
1640346210000|2021-12-24 11:43:30|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|4161.27|0
1640346220000|2021-12-24 11:43:40|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|0
1640346240000|2021-12-24 11:44:00|4161.11|4161.11|4161.11|4161.11|4161.11|4161.11|4161.11|4161.11|0
1640346250000|2021-12-24 11:44:10|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|4161.32|0
1640346260000|2021-12-24 11:44:20|4160.97|4160.97|4160.61|4160.61|4160.97|4160.97|4160.61|4160.61|0
1640346320000|2021-12-24 11:45:20|4160.08|4160.08|4160.08|4160.08|4160.08|4160.08|4159.91|4159.91|0
1640346330000|2021-12-24 11:45:30|4160.58|4160.58|4160.63|4160.63|4160.63|4160.63|4160.58|4160.58|0
1640346340000|2021-12-24 11:45:40|4160.3|4160.3|4160.03|4160.03|4160.3|4160.3|4160.03|4160.03|0
1640346380000|2021-12-24 11:46:20|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|0
1640346390000|2021-12-24 11:46:30|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|4161.06|0
1640346400000|2021-12-24 11:46:40|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|4161.24|0
1640346410000|2021-12-24 11:46:50|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|0
1640346470000|2021-12-24 11:47:50|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|4161.04|0
1640346530000|2021-12-24 11:48:50|4159.98|4159.98|4160.51|4160.51|4160.51|4160.51|4159.98|4159.98|0
1640346540000|2021-12-24 11:49:00|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|0
1640346560000|2021-12-24 11:49:20|4161|4161|4161|4161|4161|4161|4161|4161|0
1640346710000|2021-12-24 11:51:50|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|4160.33|0
1640346750000|2021-12-24 11:52:30|4160.68|4160.68|4161.04|4161.04|4161.04|4161.04|4160.68|4160.68|0
1640346800000|2021-12-24 11:53:20|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|0
1640346870000|2021-12-24 11:54:30|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|4160.71|0
1640346940000|2021-12-24 11:55:40|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|4160.89|0
1640347000000|2021-12-24 11:56:40|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|4162.23|0
1640347040000|2021-12-24 11:57:20|4162.58|4162.58|4162.4|4162.4|4162.58|4162.58|4162.4|4162.4|0
1640347070000|2021-12-24 11:57:50|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|4162.09|0
1640347080000|2021-12-24 11:58:00|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|4162.44|0
1640347120000|2021-12-24 11:58:40|4162.26|4162.26|4162.26|4162.26|4162.26|4162.26|4162.26|4162.26|0
1640347130000|2021-12-24 11:58:50|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|4162.93|0
1640347200000|2021-12-24 12:00:00|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|4163.46|0
1640347230000|2021-12-24 12:00:30|4163.81|4163.81|4163.99|4163.99|4163.99|4163.99|4163.81|4163.81|0
1640347320000|2021-12-24 12:02:00|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|0
1640347340000|2021-12-24 12:02:20|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|4165.17|0
1640347420000|2021-12-24 12:03:40|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|4165.7|0
1640347440000|2021-12-24 12:04:00|4166.23|4166.23|4165.88|4165.88|4166.23|4166.23|4165.88|4165.88|0
1640347450000|2021-12-24 12:04:10|4166.41|4166.41|4166.41|4166.41|4166.41|4166.41|4166.41|4166.41|0
1640347470000|2021-12-24 12:04:30|4166.55|4166.55|4166.2|4166.2|4166.55|4166.55|4166.2|4166.2|0
1640347510000|2021-12-24 12:05:10|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|0
1640347520000|2021-12-24 12:05:20|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|0
1640347560000|2021-12-24 12:06:00|4165.21|4165.21|4163.55|4163.55|4165.21|4165.21|4163.55|4163.55|0
1640347740000|2021-12-24 12:09:00|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|0
1640347750000|2021-12-24 12:09:10|4163.49|4163.49|4163.73|4163.73|4163.73|4163.73|4163.49|4163.49|0
1640347760000|2021-12-24 12:09:20|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|4163.37|0
1640347930000|2021-12-24 12:12:10|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|4162.7|0
1640347970000|2021-12-24 12:12:50|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|4162.17|0
1640347980000|2021-12-24 12:13:00|4162|4162|4162|4162|4162|4162|4162|4162|0
1640348020000|2021-12-24 12:13:40|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|4161.82|0
1640348090000|2021-12-24 12:14:50|4162.06|4162.06|4162.06|4162.06|4162.06|4162.06|4162.06|4162.06|0
1640348160000|2021-12-24 12:16:00|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|0
1640348190000|2021-12-24 12:16:30|4161.6|4161.6|4161.42|4161.42|4161.6|4161.6|4161.42|4161.42|0
1640348260000|2021-12-24 12:17:40|4161.78|4161.78|4161.6|4161.6|4161.78|4161.78|4161.6|4161.6|0
1640348350000|2021-12-24 12:19:10|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|0
1640348400000|2021-12-24 12:20:00|4162.22|4162.22|4161.55|4161.55|4162.22|4162.22|4161.55|4161.55|0
1640348420000|2021-12-24 12:20:20|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|4161.39|0
1640348460000|2021-12-24 12:21:00|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|4161.56|0
1640348480000|2021-12-24 12:21:20|4162.09|4162.09|4161.92|4161.92|4162.09|4162.09|4161.92|4161.92|0
1640348490000|2021-12-24 12:21:30|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|4161.21|0
1640348510000|2021-12-24 12:21:50|4161.39|4161.39|4160.72|4160.72|4161.39|4161.39|4160.72|4160.72|0
1640348540000|2021-12-24 12:22:20|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|4160.05|0
1640348550000|2021-12-24 12:22:30|4159.81|4159.81|4160.22|4160.22|4160.22|4160.22|4159.81|4159.81|0
1640348580000|2021-12-24 12:23:00|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|4160.12|0
1640348630000|2021-12-24 12:23:50|4159.94|4159.94|4159.76|4159.76|4159.94|4159.94|4159.76|4159.76|0
1640348650000|2021-12-24 12:24:10|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|4159.82|0
1640348660000|2021-12-24 12:24:20|4159.61|4159.61|4159.61|4159.61|4159.61|4159.61|4159.61|4159.61|0
1640348670000|2021-12-24 12:24:30|4160.31|4160.31|4159.96|4159.96|4160.31|4160.31|4159.96|4159.96|0
1640348690000|2021-12-24 12:24:50|4159.75|4159.75|4159.69|4159.69|4159.75|4159.75|4159.69|4159.69|0
1640348700000|2021-12-24 12:25:00|4159.02|4159.02|4158.86|4158.86|4159.02|4159.02|4158.86|4158.86|0
1640348710000|2021-12-24 12:25:10|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|4158.76|0
1640348830000|2021-12-24 12:27:10|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|4158.64|0
1640348840000|2021-12-24 12:27:20|4158.82|4158.82|4159.35|4159.35|4159.35|4159.35|4158.82|4158.82|0
1640348890000|2021-12-24 12:28:10|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|4159.05|0
1640348940000|2021-12-24 12:29:00|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|4159.4|0
1640348950000|2021-12-24 12:29:10|4159.93|4159.93|4159.81|4159.81|4159.93|4159.93|4159.81|4159.81|0
1640348960000|2021-12-24 12:29:20|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|4159.98|0
1640348970000|2021-12-24 12:29:30|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|4160.65|0
1640348980000|2021-12-24 12:29:40|4160.47|4160.47|4159.94|4159.94|4160.47|4160.47|4159.94|4159.94|0
1640348990000|2021-12-24 12:29:50|4160.45|4160.45|4160.98|4160.98|4160.98|4160.98|4160.45|4160.45|0
1640765700000|2021-12-29 08:15:00|4216.61|4216.61|4216.61|4216.61|4216.61|4216.61|4216.61|4216.61|0
1640765710000|2021-12-29 08:15:10|4216.08|4216.08|4217.11|4217.11|4217.11|4217.11|4216.08|4216.08|0
1640765720000|2021-12-29 08:15:20|4216.23|4216.23|4216.54|4216.54|4216.9|4216.9|4215.87|4215.87|0
1640765730000|2021-12-29 08:15:30|4215.87|4215.87|4215|4215|4215.87|4215.87|4215|4215|0
1640765740000|2021-12-29 08:15:40|4215.36|4215.36|4214.51|4214.51|4215.36|4215.36|4214.51|4214.51|0
1640765750000|2021-12-29 08:15:50|4215.92|4215.92|4213.61|4213.61|4215.92|4215.92|4213.61|4213.61|0
1640765760000|2021-12-29 08:16:00|4214.28|4214.28|4213.7|4213.7|4214.28|4214.28|4213.65|4213.65|0
1640765770000|2021-12-29 08:16:10|4214.58|4214.58|4216.24|4216.24|4216.24|4216.24|4214.58|4214.58|0
1640765780000|2021-12-29 08:16:20|4216.35|4216.35|4218.32|4218.32|4218.37|4218.37|4216.35|4216.35|0
1640765790000|2021-12-29 08:16:30|4218.43|4218.43|4218.75|4218.75|4218.75|4218.75|4218.43|4218.43|0
1640765800000|2021-12-29 08:16:40|4218.85|4218.85|4218.15|4218.15|4218.85|4218.85|4218.15|4218.15|0
1640765810000|2021-12-29 08:16:50|4218.46|4218.46|4218.46|4218.46|4218.46|4218.46|4218.46|4218.46|0
1640765820000|2021-12-29 08:17:00|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|4218.52|0
1640765830000|2021-12-29 08:17:10|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|4218.3|0
1640765840000|2021-12-29 08:17:20|4218.16|4218.16|4218.3|4218.3|4218.3|4218.3|4218.16|4218.16|0
1640765850000|2021-12-29 08:17:30|4218.04|4218.04|4217.97|4217.97|4218.15|4218.15|4217.97|4217.97|0
1640765860000|2021-12-29 08:17:40|4217.79|4217.79|4217.35|4217.35|4217.79|4217.79|4217.35|4217.35|0
1640765870000|2021-12-29 08:17:50|4216.91|4216.91|4216.76|4216.76|4216.91|4216.91|4216.76|4216.76|0
1640765890000|2021-12-29 08:18:10|4216.06|4216.06|4216.59|4216.59|4216.59|4216.59|4216.06|4216.06|0
1640765900000|2021-12-29 08:18:20|4215.25|4215.25|4214.72|4214.72|4215.92|4215.92|4214.05|4214.05|0
1640765910000|2021-12-29 08:18:30|4214.57|4214.57|4213.51|4213.51|4214.57|4214.57|4213.51|4213.51|0
1640765920000|2021-12-29 08:18:40|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|4212.98|0
1640765930000|2021-12-29 08:18:50|4213.33|4213.33|4213.69|4213.69|4213.69|4213.69|4213.33|4213.33|0
1640765940000|2021-12-29 08:19:00|4213.47|4213.47|4214.78|4214.78|4214.78|4214.78|4213.47|4213.47|0
1640765950000|2021-12-29 08:19:10|4214.11|4214.11|4213.77|4213.77|4214.11|4214.11|4213.77|4213.77|0
1640765960000|2021-12-29 08:19:20|4213.1|4213.1|4212.92|4212.92|4213.1|4213.1|4212.92|4212.92|0
1640765980000|2021-12-29 08:19:40|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|4213.63|0
1640765990000|2021-12-29 08:19:50|4213.81|4213.81|4212.96|4212.96|4214.51|4214.51|4212.43|4212.43|0
1640766000000|2021-12-29 08:20:00|4213.31|4213.31|4214.02|4214.02|4214.02|4214.02|4213.31|4213.31|0
1640766010000|2021-12-29 08:20:10|4212.96|4212.96|4212.96|4212.96|4212.96|4212.96|4212.96|4212.96|0
1640766020000|2021-12-29 08:20:20|4212.25|4212.25|4212.43|4212.43|4212.43|4212.43|4212.25|4212.25|0
1640766040000|2021-12-29 08:20:40|4212.25|4212.25|4211.55|4211.55|4212.25|4212.25|4211.55|4211.55|0
1640766050000|2021-12-29 08:20:50|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|4211.19|0
1640766060000|2021-12-29 08:21:00|4210.52|4210.52|4210.1|4210.1|4210.52|4210.52|4210.1|4210.1|0
1640766080000|2021-12-29 08:21:20|4210.81|4210.81|4209.57|4209.57|4210.81|4210.81|4209.04|4209.04|0
1640766090000|2021-12-29 08:21:30|4209.41|4209.41|4209.92|4209.92|4209.92|4209.92|4209.36|4209.36|0
1640766100000|2021-12-29 08:21:40|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|4209.75|0
1640766110000|2021-12-29 08:21:50|4209.59|4209.59|4209.75|4209.75|4209.75|4209.75|4208.2|4208.2|0
1640766130000|2021-12-29 08:22:10|4209.57|4209.57|4209.9|4209.9|4209.9|4209.9|4209.57|4209.57|0
1640766140000|2021-12-29 08:22:20|4209.37|4209.37|4208.7|4208.7|4209.37|4209.37|4208.7|4208.7|0
1640766170000|2021-12-29 08:22:50|4208.03|4208.03|4208.36|4208.36|4208.36|4208.36|4208.03|4208.03|0
1640766180000|2021-12-29 08:23:00|4207.69|4207.69|4207.69|4207.69|4207.69|4207.69|4207.69|4207.69|0
1640766190000|2021-12-29 08:23:10|4207.96|4207.96|4208.27|4208.27|4208.27|4208.27|4207.96|4207.96|0
1640766200000|2021-12-29 08:23:20|4208.04|4208.04|4208.04|4208.04|4208.04|4208.04|4208.04|4208.04|0
1640766210000|2021-12-29 08:23:30|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|4207.33|0
1640766220000|2021-12-29 08:23:40|4207.12|4207.12|4207.28|4207.28|4207.61|4207.61|4207.12|4207.12|0
1640766230000|2021-12-29 08:23:50|4206.93|4206.93|4205.99|4205.99|4206.93|4206.93|4205.99|4205.99|0
1640766240000|2021-12-29 08:24:00|4206.52|4206.52|4206.77|4206.77|4206.88|4206.88|4206.52|4206.52|0
1640766250000|2021-12-29 08:24:10|4207.06|4207.06|4207.49|4207.49|4207.65|4207.65|4207.06|4207.06|0
1640766280000|2021-12-29 08:24:40|4207.14|4207.14|4207.14|4207.14|4207.14|4207.14|4207.14|4207.14|0
1640766290000|2021-12-29 08:24:50|4206.47|4206.47|4205.27|4205.27|4206.47|4206.47|4205.27|4205.27|0
1640766300000|2021-12-29 08:25:00|4205.8|4205.8|4205.39|4205.39|4205.8|4205.8|4205.23|4205.23|0
1640766310000|2021-12-29 08:25:10|4205.92|4205.92|4208.36|4208.36|4208.36|4208.36|4205.92|4205.92|0
1640766320000|2021-12-29 08:25:20|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|4208.89|0
1640766370000|2021-12-29 08:26:10|4209.77|4209.77|4209.95|4209.95|4210.13|4210.13|4209.77|4209.77|0
1640766380000|2021-12-29 08:26:20|4210.13|4210.13|4211.82|4211.82|4211.82|4211.82|4210.13|4210.13|0
1640766390000|2021-12-29 08:26:30|4212.35|4212.35|4212.35|4212.35|4212.35|4212.35|4212.35|4212.35|0
1640766400000|2021-12-29 08:26:40|4212.17|4212.17|4212.17|4212.17|4212.7|4212.7|4212|4212|0
1640766420000|2021-12-29 08:27:00|4211.64|4211.64|4210.8|4210.8|4211.64|4211.64|4210.8|4210.8|0
1640766450000|2021-12-29 08:27:30|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|4210.13|0
1640766460000|2021-12-29 08:27:40|4208.71|4208.71|4208.54|4208.54|4208.71|4208.71|4208.54|4208.54|0
1640766500000|2021-12-29 08:28:20|4209.07|4209.07|4209.07|4209.07|4209.07|4209.07|4209.07|4209.07|0
1640766510000|2021-12-29 08:28:30|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|4208.18|0
1640766530000|2021-12-29 08:28:50|4209.24|4209.24|4210.97|4210.97|4210.97|4210.97|4209.24|4209.24|0
1640766550000|2021-12-29 08:29:10|4211.33|4211.33|4211.33|4211.33|4212.03|4212.03|4211.15|4211.15|0
1640766560000|2021-12-29 08:29:20|4210.44|4210.44|4210.44|4210.44|4210.44|4210.44|4210.44|4210.44|0
1640766570000|2021-12-29 08:29:30|4210.6|4210.6|4210.6|4210.6|4210.6|4210.6|4210.6|4210.6|0
1640766580000|2021-12-29 08:29:40|4210.07|4210.07|4208.72|4208.72|4210.07|4210.07|4208.72|4208.72|0
1640766590000|2021-12-29 08:29:50|4208.4|4208.4|4207.7|4207.7|4208.4|4208.4|4207.7|4207.7|0
1640766600000|2021-12-29 08:30:00|4207.17|4207.17|4208.02|4208.02|4208.02|4208.02|4207.17|4207.17|0
1640766610000|2021-12-29 08:30:10|4208.37|4208.37|4208.37|4208.37|4208.37|4208.37|4208.37|4208.37|0
1640766620000|2021-12-29 08:30:20|4207.7|4207.7|4207.7|4207.7|4207.7|4207.7|4207.7|4207.7|0
1640766630000|2021-12-29 08:30:30|4208.37|4208.37|4208.37|4208.37|4208.37|4208.37|4208.37|4208.37|0
1640766650000|2021-12-29 08:30:50|4208.02|4208.02|4208.19|4208.19|4208.19|4208.19|4208.02|4208.02|0
1640766670000|2021-12-29 08:31:10|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|4209.08|0
1640766680000|2021-12-29 08:31:20|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|4209.31|0
1640766690000|2021-12-29 08:31:30|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|4210.19|0
1640766700000|2021-12-29 08:31:40|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|4210.46|0
1640766710000|2021-12-29 08:31:50|4210.99|4210.99|4212.54|4212.54|4212.54|4212.54|4210.99|4210.99|0
1640766720000|2021-12-29 08:32:00|4213.6|4213.6|4213.43|4213.43|4213.6|4213.6|4213.43|4213.43|0
1640766730000|2021-12-29 08:32:10|4213.07|4213.07|4212.72|4212.72|4213.07|4213.07|4212.72|4212.72|0
1640766740000|2021-12-29 08:32:20|4213.78|4213.78|4213.94|4213.94|4213.94|4213.94|4213.78|4213.78|0
1640766760000|2021-12-29 08:32:40|4213.41|4213.41|4213.41|4213.41|4213.41|4213.41|4213.41|4213.41|0
1640766780000|2021-12-29 08:33:00|4213.58|4213.58|4214.64|4214.64|4214.64|4214.64|4213.4|4213.4|0
1640766810000|2021-12-29 08:33:30|4213.9|4213.9|4214.07|4214.07|4214.07|4214.07|4213.9|4213.9|0
1640766840000|2021-12-29 08:34:00|4216.08|4216.08|4217.45|4217.45|4217.45|4217.45|4216.08|4216.08|0
1640766850000|2021-12-29 08:34:10|4217.78|4217.78|4216.72|4216.72|4218.13|4218.13|4216.72|4216.72|0
1640766860000|2021-12-29 08:34:20|4215.84|4215.84|4216.19|4216.19|4216.19|4216.19|4215.84|4215.84|0
1640766890000|2021-12-29 08:34:50|4216.4|4216.4|4217.46|4217.46|4217.46|4217.46|4216.4|4216.4|0
1640766900000|2021-12-29 08:35:00|4217.64|4217.64|4218.37|4218.37|4218.87|4218.87|4217.64|4217.64|0
1640766910000|2021-12-29 08:35:10|4217.49|4217.49|4217.96|4217.96|4217.96|4217.96|4217.49|4217.49|0
1640766930000|2021-12-29 08:35:30|4217.08|4217.08|4216.72|4216.72|4217.08|4217.08|4216.72|4216.72|0
1640766940000|2021-12-29 08:35:40|4216.19|4216.19|4216.19|4216.19|4216.55|4216.55|4216.19|4216.19|0
1640766950000|2021-12-29 08:35:50|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|4217.08|0
1640766960000|2021-12-29 08:36:00|4217.75|4217.75|4217.57|4217.57|4217.75|4217.75|4217.57|4217.57|0
1640766970000|2021-12-29 08:36:10|4218.1|4218.1|4220.11|4220.11|4220.11|4220.11|4218.1|4218.1|0
1640766980000|2021-12-29 08:36:20|4219.93|4219.93|4219.58|4219.58|4219.93|4219.93|4219.58|4219.58|0
1640766990000|2021-12-29 08:36:30|4219.7|4219.7|4220.4|4220.4|4220.4|4220.4|4219.7|4219.7|0
1640767010000|2021-12-29 08:36:50|4221.29|4221.29|4221.29|4221.29|4221.29|4221.29|4221.29|4221.29|0
1640767020000|2021-12-29 08:37:00|4221.96|4221.96|4221.6|4221.6|4221.96|4221.96|4221.43|4221.43|0
1640767030000|2021-12-29 08:37:10|4220.54|4220.54|4220.25|4220.25|4220.54|4220.54|4220.13|4220.13|0
1640767040000|2021-12-29 08:37:20|4220.95|4220.95|4221.31|4221.31|4221.31|4221.31|4220.95|4220.95|0
1640767060000|2021-12-29 08:37:40|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|4221.66|0
1640767070000|2021-12-29 08:37:50|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|4222.01|0
1640767080000|2021-12-29 08:38:00|4221.31|4221.31|4221.66|4221.66|4221.66|4221.66|4221.13|4221.13|0
1640767100000|2021-12-29 08:38:20|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|4221.31|0
1640767120000|2021-12-29 08:38:40|4221.66|4221.66|4221.48|4221.48|4221.66|4221.66|4221.48|4221.48|0
1640767130000|2021-12-29 08:38:50|4220.95|4220.95|4220.6|4220.6|4220.95|4220.95|4220.6|4220.6|0
1640767140000|2021-12-29 08:39:00|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|4220.44|0
1640767150000|2021-12-29 08:39:10|4219.91|4219.91|4219.55|4219.55|4219.91|4219.91|4219.55|4219.55|0
1640767200000|2021-12-29 08:40:00|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|4219.5|0
1640767220000|2021-12-29 08:40:20|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|4219.62|0
1640767230000|2021-12-29 08:40:30|4220.15|4220.15|4220.36|4220.36|4220.36|4220.36|4220.15|4220.15|0
1640767240000|2021-12-29 08:40:40|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|4219.77|0
1640767250000|2021-12-29 08:40:50|4220.44|4220.44|4220.6|4220.6|4221.11|4221.11|4220.44|4220.44|0
1640767270000|2021-12-29 08:41:10|4220.48|4220.48|4220.15|4220.15|4220.48|4220.48|4219.78|4219.78|0
1640767280000|2021-12-29 08:41:20|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|4220.85|0
1640767290000|2021-12-29 08:41:30|4221.07|4221.07|4220.68|4220.68|4221.07|4221.07|4220.68|4220.68|0
1640767300000|2021-12-29 08:41:40|4220.85|4220.85|4222.51|4222.51|4222.51|4222.51|4220.85|4220.85|0
1640767310000|2021-12-29 08:41:50|4222.25|4222.25|4221.72|4221.72|4222.25|4222.25|4221.72|4221.72|0
1640767320000|2021-12-29 08:42:00|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|4221.4|0
1640767330000|2021-12-29 08:42:10|4221.52|4221.52|4220.86|4220.86|4221.52|4221.52|4220.86|4220.86|0
1640767350000|2021-12-29 08:42:30|4220.5|4220.5|4221.21|4221.21|4221.21|4221.21|4220.5|4220.5|0
1640767360000|2021-12-29 08:42:40|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|4221.54|0
1640767380000|2021-12-29 08:43:00|4221.98|4221.98|4222.68|4222.68|4222.68|4222.68|4221.98|4221.98|0
1640767390000|2021-12-29 08:43:10|4222.98|4222.98|4222.45|4222.45|4222.98|4222.98|4222.45|4222.45|0
1640767460000|2021-12-29 08:44:20|4221.57|4221.57|4220.68|4220.68|4221.57|4221.57|4220.68|4220.68|0
1640767470000|2021-12-29 08:44:30|4220.01|4220.01|4220.68|4220.68|4220.68|4220.68|4220.01|4220.01|0
1640767500000|2021-12-29 08:45:00|4220.01|4220.01|4220.01|4220.01|4220.01|4220.01|4220.01|4220.01|0
1640767520000|2021-12-29 08:45:20|4220.54|4220.54|4221.57|4221.57|4221.57|4221.57|4220.54|4220.54|0
1640767530000|2021-12-29 08:45:30|4221.92|4221.92|4221.8|4221.8|4221.92|4221.92|4221.8|4221.8|0
1640767540000|2021-12-29 08:45:40|4221.92|4221.92|4222.94|4222.94|4223.65|4223.65|4221.92|4221.92|0
1640767550000|2021-12-29 08:45:50|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|4223.12|0
1640767560000|2021-12-29 08:46:00|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|4222.94|0
1640767600000|2021-12-29 08:46:40|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|4223.06|0
1640767630000|2021-12-29 08:47:10|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|4223.73|0
1640767650000|2021-12-29 08:47:30|4223.89|4223.89|4223.89|4223.89|4223.89|4223.89|4223.57|4223.57|0
1640767660000|2021-12-29 08:47:40|4224.07|4224.07|4223.72|4223.72|4224.07|4224.07|4223.72|4223.72|0
1640767700000|2021-12-29 08:48:20|4223.19|4223.19|4222.84|4222.84|4223.19|4223.19|4222.84|4222.84|0
1640767730000|2021-12-29 08:48:50|4222.51|4222.51|4223|4223|4223|4223|4222.51|4222.51|0
1640767740000|2021-12-29 08:49:00|4222.47|4222.47|4220.42|4220.42|4222.47|4222.47|4220.42|4220.42|0
1640767760000|2021-12-29 08:49:20|4219.75|4219.75|4220.42|4220.42|4220.42|4220.42|4219.75|4219.75|0
1640767770000|2021-12-29 08:49:30|4219.08|4219.08|4219.08|4219.08|4219.08|4219.08|4219.08|4219.08|0
1640767780000|2021-12-29 08:49:40|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|4218.97|0
1640767800000|2021-12-29 08:50:00|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|4220.98|0
1640767820000|2021-12-29 08:50:20|4220.09|4220.09|4219.21|4219.21|4220.09|4220.09|4219.21|4219.21|0
1640767840000|2021-12-29 08:50:40|4218.68|4218.68|4219.39|4219.39|4219.39|4219.39|4218.68|4218.68|0
1640767850000|2021-12-29 08:50:50|4220.06|4220.06|4220.53|4220.53|4220.89|4220.89|4220.06|4220.06|0
1640767860000|2021-12-29 08:51:00|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|4221.06|0
1640767880000|2021-12-29 08:51:20|4221.59|4221.59|4223.15|4223.15|4223.15|4223.15|4221.59|4221.59|0
1640767890000|2021-12-29 08:51:30|4223.38|4223.38|4223.74|4223.74|4223.74|4223.74|4223.38|4223.38|0
1640767900000|2021-12-29 08:51:40|4223.38|4223.38|4223.38|4223.38|4223.38|4223.38|4222.71|4222.71|0
1640767920000|2021-12-29 08:52:00|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|4222.71|0
1640767930000|2021-12-29 08:52:10|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|4222.83|0
1640767950000|2021-12-29 08:52:30|4223.18|4223.18|4222.3|4222.3|4223.18|4223.18|4222.3|4222.3|0
1640767960000|2021-12-29 08:52:40|4222.48|4222.48|4222.65|4222.65|4223.18|4223.18|4221.6|4221.6|0
1640767990000|2021-12-29 08:53:10|4222.49|4222.49|4221.5|4221.5|4222.49|4222.49|4221.5|4221.5|0
1640768000000|2021-12-29 08:53:20|4218.68|4218.68|4219.77|4219.77|4219.77|4219.77|4218.36|4218.36|0
1640768010000|2021-12-29 08:53:30|4217.48|4217.48|4218.18|4218.18|4218.18|4218.18|4217.48|4217.48|0
1640768030000|2021-12-29 08:53:50|4217.51|4217.51|4218.71|4218.71|4218.71|4218.71|4217.51|4217.51|0
1640768040000|2021-12-29 08:54:00|4218.01|4218.01|4218.01|4218.01|4218.01|4218.01|4218.01|4218.01|0
1640768050000|2021-12-29 08:54:10|4217.83|4217.83|4217.71|4217.71|4217.83|4217.83|4217.71|4217.71|0
1640768060000|2021-12-29 08:54:20|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|4217.89|0
1640768070000|2021-12-29 08:54:30|4217.71|4217.71|4216.37|4216.37|4217.71|4217.71|4216.37|4216.37|0
1640768080000|2021-12-29 08:54:40|4216.73|4216.73|4216.37|4216.37|4216.73|4216.73|4216.37|4216.37|0
1640768090000|2021-12-29 08:54:50|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|4216.9|0
1640768100000|2021-12-29 08:55:00|4216.23|4216.23|4216.76|4216.76|4216.76|4216.76|4216.23|4216.23|0
1640768110000|2021-12-29 08:55:10|4216.59|4216.59|4216.94|4216.94|4216.94|4216.94|4216.59|4216.59|0
1640768150000|2021-12-29 08:55:50|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|4216.77|0
1640768160000|2021-12-29 08:56:00|4215.43|4215.43|4215.8|4215.8|4215.8|4215.8|4214.97|4214.97|0
1640768170000|2021-12-29 08:56:10|4216.47|4216.47|4216.47|4216.47|4216.47|4216.47|4216.47|4216.47|0
1640768200000|2021-12-29 08:56:40|4216.12|4216.12|4216.47|4216.47|4216.47|4216.47|4216.12|4216.12|0
1640768210000|2021-12-29 08:56:50|4215.59|4215.59|4215.59|4215.59|4215.59|4215.59|4215.59|4215.59|0
1640768220000|2021-12-29 08:57:00|4215.23|4215.23|4215.41|4215.41|4215.41|4215.41|4215.23|4215.23|0
1640768230000|2021-12-29 08:57:10|4215.06|4215.06|4213.15|4213.15|4215.06|4215.06|4213.15|4213.15|0
1640768240000|2021-12-29 08:57:20|4214.21|4214.21|4214.56|4214.56|4214.56|4214.56|4214.21|4214.21|0
1640768260000|2021-12-29 08:57:40|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|0
1640768280000|2021-12-29 08:58:00|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|4214.74|0
1640768290000|2021-12-29 08:58:10|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|4215.45|0
1640768300000|2021-12-29 08:58:20|4215.98|4215.98|4215.98|4215.98|4215.98|4215.98|4215.98|4215.98|0
1640768330000|2021-12-29 08:58:50|4215.76|4215.76|4215.55|4215.55|4215.76|4215.76|4215.55|4215.55|0
1640768340000|2021-12-29 08:59:00|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|4215.02|0
1640768360000|2021-12-29 08:59:20|4215.69|4215.69|4215.9|4215.9|4216.08|4216.08|4215.55|4215.55|0
1640768390000|2021-12-29 08:59:50|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|4215.78|0
1640768400000|2021-12-29 09:00:00|4215.96|4215.96|4215.96|4215.96|4215.96|4215.96|4215.96|4215.96|0
1640768420000|2021-12-29 09:00:20|4216.1|4216.1|4214.2|4214.2|4216.1|4216.1|4214.2|4214.2|0
1640768460000|2021-12-29 09:01:00|4214.37|4214.37|4214.61|4214.61|4214.61|4214.61|4214.37|4214.37|0
1640768470000|2021-12-29 09:01:10|4214.26|4214.26|4215.32|4215.32|4215.32|4215.32|4214.26|4214.26|0
1640768490000|2021-12-29 09:01:30|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|4213.9|0
1640768510000|2021-12-29 09:01:50|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|4213.53|0
1640768520000|2021-12-29 09:02:00|4213|4213|4212.3|4212.3|4213|4213|4212.3|4212.3|0
1640768570000|2021-12-29 09:02:50|4211.77|4211.77|4211.24|4211.24|4211.77|4211.77|4211.24|4211.24|0
1640768590000|2021-12-29 09:03:10|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|4211.57|0
1640768610000|2021-12-29 09:03:30|4211.74|4211.74|4211.21|4211.21|4211.74|4211.74|4211.21|4211.21|0
1640768630000|2021-12-29 09:03:50|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|4211.92|0
1640768670000|2021-12-29 09:04:30|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|4212.59|0
1640768680000|2021-12-29 09:04:40|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|4212.75|0
1640768690000|2021-12-29 09:04:50|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|4212.08|0
1640768700000|2021-12-29 09:05:00|4211.91|4211.91|4211.73|4211.73|4212.08|4212.08|4211.55|4211.55|0
1640768710000|2021-12-29 09:05:10|4212.1|4212.1|4212.26|4212.26|4212.26|4212.26|4212.1|4212.1|0
1640768730000|2021-12-29 09:05:30|4212.1|4212.1|4212.31|4212.31|4212.31|4212.31|4212.1|4212.1|0
1640768740000|2021-12-29 09:05:40|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|4212.42|0
1640768750000|2021-12-29 09:05:50|4212.26|4212.26|4212.37|4212.37|4212.37|4212.37|4212.21|4212.21|0
1640768760000|2021-12-29 09:06:00|4211.84|4211.84|4212.1|4212.1|4212.16|4212.16|4211.63|4211.63|0
1640768770000|2021-12-29 09:06:10|4211.94|4211.94|4211.51|4211.51|4212.04|4212.04|4211.51|4211.51|0
1640768780000|2021-12-29 09:06:20|4211.35|4211.35|4209.29|4209.29|4211.35|4211.35|4209.29|4209.29|0
1640768790000|2021-12-29 09:06:30|4209.39|4209.39|4209.44|4209.44|4209.44|4209.44|4209.21|4209.21|0
1640768800000|2021-12-29 09:06:40|4209.39|4209.39|4208.69|4208.69|4209.39|4209.39|4208.69|4208.69|0
1640768810000|2021-12-29 09:06:50|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|4208.52|0
1640768820000|2021-12-29 09:07:00|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|4208.68|0
1640768850000|2021-12-29 09:07:30|4208.47|4208.47|4207.9|4207.9|4208.47|4208.47|4207.9|4207.9|0
1640768870000|2021-12-29 09:07:50|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|0
1640768880000|2021-12-29 09:08:00|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|0
1640768900000|2021-12-29 09:08:20|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|4207.85|0
1640768920000|2021-12-29 09:08:40|4206.79|4206.79|4206.47|4206.47|4207.14|4207.14|4206.26|4206.26|0
1640768950000|2021-12-29 09:09:10|4205.89|4205.89|4206.45|4206.45|4206.45|4206.45|4205.78|4205.78|0
1640768960000|2021-12-29 09:09:20|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|4205.92|0
1640768970000|2021-12-29 09:09:30|4206.1|4206.1|4207.32|4207.32|4207.32|4207.32|4205.98|4205.98|0
1640769000000|2021-12-29 09:10:00|4206.65|4206.65|4206.65|4206.65|4206.65|4206.65|4206.65|4206.65|0
1640769010000|2021-12-29 09:10:10|4206.97|4206.97|4207.08|4207.08|4207.08|4207.08|4206.97|4206.97|0
1640769030000|2021-12-29 09:10:30|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|4206.72|0
1640769040000|2021-12-29 09:10:40|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|4206.37|0
1640769050000|2021-12-29 09:10:50|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|4206.42|0
1640769060000|2021-12-29 09:11:00|4207.48|4207.48|4207.48|4207.48|4207.48|4207.48|4207.48|4207.48|0
1640769070000|2021-12-29 09:11:10|4208.15|4208.15|4208.33|4208.33|4208.33|4208.33|4208.15|4208.15|0
1640769100000|2021-12-29 09:11:40|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|4208.15|0
1640769120000|2021-12-29 09:12:00|4208.32|4208.32|4206.41|4206.41|4208.32|4208.32|4206.41|4206.41|0
1640769150000|2021-12-29 09:12:30|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|4206.59|0
1640769170000|2021-12-29 09:12:50|4206.22|4206.22|4205.24|4205.24|4206.22|4206.22|4205.24|4205.24|0
1640769180000|2021-12-29 09:13:00|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|0
1640769190000|2021-12-29 09:13:10|4205.51|4205.51|4206.39|4206.39|4206.39|4206.39|4205.51|4205.51|0
1640769230000|2021-12-29 09:13:50|4207.06|4207.06|4207.06|4207.06|4207.06|4207.06|4207.06|4207.06|0
1640769240000|2021-12-29 09:14:00|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|4206.53|0
1640769250000|2021-12-29 09:14:10|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|0
1640769260000|2021-12-29 09:14:20|4207|4207|4207|4207|4207|4207|4207|4207|0
1640769270000|2021-12-29 09:14:30|4207.18|4207.18|4207.02|4207.02|4207.18|4207.18|4207.02|4207.02|0
1640769280000|2021-12-29 09:14:40|4206.35|4206.35|4205.87|4205.87|4206.35|4206.35|4205.87|4205.87|0
1640769290000|2021-12-29 09:14:50|4206.13|4206.13|4205.96|4205.96|4206.13|4206.13|4205.96|4205.96|0
1640769300000|2021-12-29 09:15:00|4205.78|4205.78|4204.97|4204.97|4205.78|4205.78|4204.97|4204.97|0
1640769330000|2021-12-29 09:15:30|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|4205.61|0
1640769340000|2021-12-29 09:15:40|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|4205.18|0
1640769360000|2021-12-29 09:16:00|4205.89|4205.89|4206.24|4206.24|4206.24|4206.24|4205.89|4205.89|0
1640769370000|2021-12-29 09:16:10|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|4206.51|0
1640769400000|2021-12-29 09:16:40|4206.35|4206.35|4206.24|4206.24|4206.35|4206.35|4206.24|4206.24|0
1640769430000|2021-12-29 09:17:10|4207.3|4207.3|4207.83|4207.83|4207.83|4207.83|4207.3|4207.3|0
1640769450000|2021-12-29 09:17:30|4206.59|4206.59|4206.42|4206.42|4206.59|4206.59|4206.42|4206.42|0
1640769460000|2021-12-29 09:17:40|4207.65|4207.65|4207.65|4207.65|4207.65|4207.65|4207.65|4207.65|0
1640769470000|2021-12-29 09:17:50|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|0
1640769530000|2021-12-29 09:18:50|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|4207.46|0
1640769540000|2021-12-29 09:19:00|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|0
1640769560000|2021-12-29 09:19:20|4207.97|4207.97|4207.97|4207.97|4207.97|4207.97|4207.97|4207.97|0
1640769570000|2021-12-29 09:19:30|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|4207.3|0
1640769580000|2021-12-29 09:19:40|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|4207.19|0
1640769600000|2021-12-29 09:20:00|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|4206.66|0
1640769610000|2021-12-29 09:20:10|4206.55|4206.55|4206.55|4206.55|4206.55|4206.55|4206.55|4206.55|0
1640769640000|2021-12-29 09:20:40|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|4206.19|0
1640769680000|2021-12-29 09:21:20|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|4205.96|0
1640769700000|2021-12-29 09:21:40|4205.78|4205.78|4204.99|4204.99|4205.78|4205.78|4204.99|4204.99|0
1640769710000|2021-12-29 09:21:50|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|4204.64|0
1640769750000|2021-12-29 09:22:30|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|4205.7|0
1640769780000|2021-12-29 09:23:00|4205.87|4205.87|4205.7|4205.7|4205.87|4205.87|4205.7|4205.7|0
1640769850000|2021-12-29 09:24:10|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|0
1640769860000|2021-12-29 09:24:20|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|4204.36|0
1640769880000|2021-12-29 09:24:40|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|4204.12|0
1640769900000|2021-12-29 09:25:00|4203.45|4203.45|4202.6|4202.6|4203.45|4203.45|4202.6|4202.6|0
1640769930000|2021-12-29 09:25:30|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|0
1640769940000|2021-12-29 09:25:40|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|4201.19|0
1640769950000|2021-12-29 09:25:50|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|4201.14|0
1640769960000|2021-12-29 09:26:00|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|4200.43|0
1640769970000|2021-12-29 09:26:10|4200.26|4200.26|4200.57|4200.57|4200.57|4200.57|4199.9|4199.9|0
1640769990000|2021-12-29 09:26:30|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|4201.1|0
1640770000000|2021-12-29 09:26:40|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|4200.75|0
1640770020000|2021-12-29 09:27:00|4201.63|4201.63|4201.9|4201.9|4201.9|4201.9|4201.63|4201.63|0
1640770100000|2021-12-29 09:28:20|4202.06|4202.06|4202.06|4202.06|4202.39|4202.39|4202.06|4202.06|0
1640770120000|2021-12-29 09:28:40|4202.22|4202.22|4202.46|4202.46|4202.46|4202.46|4202.22|4202.22|0
1640770140000|2021-12-29 09:29:00|4202.99|4202.99|4205.7|4205.7|4205.7|4205.7|4202.99|4202.99|0
1640770210000|2021-12-29 09:30:10|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|4205.03|0
1640770260000|2021-12-29 09:31:00|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|4204.98|0
1640770310000|2021-12-29 09:31:50|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|4205.16|0
1640770320000|2021-12-29 09:32:00|4205.83|4205.83|4205.83|4205.83|4205.83|4205.83|4205.83|4205.83|0
1640770350000|2021-12-29 09:32:30|4205.65|4205.65|4205.65|4205.65|4205.65|4205.65|4205.65|4205.65|0
1640770370000|2021-12-29 09:32:50|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|4205.3|0
1640770380000|2021-12-29 09:33:00|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|4205.97|0
1640770430000|2021-12-29 09:33:50|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|4205.79|0
1640770460000|2021-12-29 09:34:20|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|4205.12|0
1640770480000|2021-12-29 09:34:40|4207.06|4207.06|4207.06|4207.06|4207.06|4207.06|4207.06|4207.06|0
1640770490000|2021-12-29 09:34:50|4206.18|4206.18|4206.18|4206.18|4206.18|4206.18|4206.18|4206.18|0
1640770500000|2021-12-29 09:35:00|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|4206.3|0
1640770620000|2021-12-29 09:37:00|4206.46|4206.46|4206.46|4206.46|4206.46|4206.46|4206.46|4206.46|0
1640770670000|2021-12-29 09:37:50|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|4206.99|0
1640770690000|2021-12-29 09:38:10|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|4207.52|0
1640770710000|2021-12-29 09:38:30|4209.29|4209.29|4209.64|4209.64|4209.64|4209.64|4209.29|4209.29|0
1640770720000|2021-12-29 09:38:40|4209.93|4209.93|4211.05|4211.05|4211.05|4211.05|4209.93|4209.93|0
1640770750000|2021-12-29 09:39:10|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|4210.87|0
1640770780000|2021-12-29 09:39:40|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|4211.4|0
1640770800000|2021-12-29 09:40:00|4211.52|4211.52|4212.77|4212.77|4212.77|4212.77|4211.52|4211.52|0
1640770810000|2021-12-29 09:40:10|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|4212.95|0
1640770820000|2021-12-29 09:40:20|4213.11|4213.11|4213.47|4213.47|4213.47|4213.47|4213.11|4213.11|0
1640770840000|2021-12-29 09:40:40|4214.35|4214.35|4214.35|4214.35|4214.35|4214.35|4214.35|4214.35|0
1640770850000|2021-12-29 09:40:50|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|4214.23|0
1640770860000|2021-12-29 09:41:00|4214.35|4214.35|4214.35|4214.35|4214.35|4214.35|4214.35|4214.35|0
1640770880000|2021-12-29 09:41:20|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|4214.51|0
1640770920000|2021-12-29 09:42:00|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|4214.67|0
1640770950000|2021-12-29 09:42:30|4213.97|4213.97|4213.97|4213.97|4213.97|4213.97|4213.97|4213.97|0
1640770960000|2021-12-29 09:42:40|4213.81|4213.81|4213.81|4213.81|4213.81|4213.81|4213.81|4213.81|0
1640770970000|2021-12-29 09:42:50|4213.28|4213.28|4212.09|4212.09|4213.28|4213.28|4212.09|4212.09|0
1640770980000|2021-12-29 09:43:00|4211.77|4211.77|4211.39|4211.39|4211.77|4211.77|4211.39|4211.39|0
1640770990000|2021-12-29 09:43:10|4211.23|4211.23|4210.84|4210.84|4211.23|4211.23|4210.84|4210.84|0
1640771030000|2021-12-29 09:43:50|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|4210.67|0
1640771050000|2021-12-29 09:44:10|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|4210.81|0
1640771090000|2021-12-29 09:44:50|4210.11|4210.11|4208.55|4208.55|4210.11|4210.11|4208.55|4208.55|0
1640771100000|2021-12-29 09:45:00|4208.2|4208.2|4208.2|4208.2|4208.2|4208.2|4208.2|4208.2|0
1640771140000|2021-12-29 09:45:40|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|4208.73|0
1640771160000|2021-12-29 09:46:00|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|4208.4|0
1640771190000|2021-12-29 09:46:30|4207.95|4207.95|4208.1|4208.1|4208.1|4208.1|4207.95|4207.95|0
1640771220000|2021-12-29 09:47:00|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|4208.77|0
1640771260000|2021-12-29 09:47:40|4208.63|4208.63|4207.6|4207.6|4208.63|4208.63|4207.6|4207.6|0
1640771270000|2021-12-29 09:47:50|4207.24|4207.24|4207.24|4207.24|4207.24|4207.24|4207.24|4207.24|0
1640771340000|2021-12-29 09:49:00|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|4208.13|0
1640771380000|2021-12-29 09:49:40|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|4207.6|0
1640771400000|2021-12-29 09:50:00|4208.48|4208.48|4208.6|4208.6|4208.6|4208.6|4208.48|4208.48|0
1640771430000|2021-12-29 09:50:30|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|4207.89|0
1640771460000|2021-12-29 09:51:00|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|0
1640771480000|2021-12-29 09:51:20|4208.07|4208.07|4208.07|4208.07|4208.07|4208.07|4208.07|4208.07|0
1640771500000|2021-12-29 09:51:40|4207.89|4207.89|4207.18|4207.18|4207.89|4207.89|4207.18|4207.18|0
1640771510000|2021-12-29 09:51:50|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|0
1640771550000|2021-12-29 09:52:30|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|4208.24|0
1640771570000|2021-12-29 09:52:50|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|4208.42|0
1640771580000|2021-12-29 09:53:00|4207.71|4207.71|4207.71|4207.71|4207.71|4207.71|4207.71|4207.71|0
1640771590000|2021-12-29 09:53:10|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|4207.01|0
1640771610000|2021-12-29 09:53:30|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|4206.89|0
1640771680000|2021-12-29 09:54:40|4207.01|4207.01|4207.16|4207.16|4207.16|4207.16|4207.01|4207.01|0
1640771700000|2021-12-29 09:55:00|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|4207.83|0
1640771740000|2021-12-29 09:55:40|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|0
1640771780000|2021-12-29 09:56:20|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|4207.42|0
1640771800000|2021-12-29 09:56:40|4207.24|4207.24|4207.42|4207.42|4207.42|4207.42|4206.89|4206.89|0
1640771820000|2021-12-29 09:57:00|4207.07|4207.07|4206.89|4206.89|4207.07|4207.07|4206.89|4206.89|0
1640771830000|2021-12-29 09:57:10|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|4207.56|0
1640771840000|2021-12-29 09:57:20|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|4208.09|0
1640771890000|2021-12-29 09:58:10|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|4208.26|0
1640771900000|2021-12-29 09:58:20|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|4208.43|0
1640771920000|2021-12-29 09:58:40|4208.26|4208.26|4207.55|4207.55|4208.26|4208.26|4207.55|4207.55|0
1640771950000|2021-12-29 09:59:10|4208.79|4208.79|4208.79|4208.79|4208.79|4208.79|4208.79|4208.79|0
1640771980000|2021-12-29 09:59:40|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|4208.96|0
1640772020000|2021-12-29 10:00:20|4208.84|4208.84|4208.96|4208.96|4208.96|4208.96|4208.84|4208.84|0
1640772030000|2021-12-29 10:00:30|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|0
1640772040000|2021-12-29 10:00:40|4207.7|4207.7|4208.41|4208.41|4208.41|4208.41|4207.7|4207.7|0
1640772050000|2021-12-29 10:00:50|4208.65|4208.65|4208.82|4208.82|4208.82|4208.82|4208.65|4208.65|0
1640772100000|2021-12-29 10:01:40|4209.35|4209.35|4209.34|4209.34|4209.88|4209.88|4209.17|4209.17|0
1640772120000|2021-12-29 10:02:00|4208.99|4208.99|4208.63|4208.63|4208.99|4208.99|4208.63|4208.63|0
1640772210000|2021-12-29 10:03:30|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|4208.46|0
1640772220000|2021-12-29 10:03:40|4208.28|4208.28|4208.95|4208.95|4208.95|4208.95|4208.28|4208.28|0
1640772230000|2021-12-29 10:03:50|4208.83|4208.83|4208.71|4208.71|4208.83|4208.83|4208.71|4208.71|0
1640772290000|2021-12-29 10:04:50|4208.36|4208.36|4207.02|4207.02|4208.36|4208.36|4207.02|4207.02|0
1640772300000|2021-12-29 10:05:00|4206.84|4206.84|4207|4207|4207|4207|4206.84|4206.84|0
1640772330000|2021-12-29 10:05:30|4207.24|4207.24|4206.91|4206.91|4207.24|4207.24|4206.91|4206.91|0
1640772370000|2021-12-29 10:06:10|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|0
1640772390000|2021-12-29 10:06:30|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|4207.79|0
1640772410000|2021-12-29 10:06:50|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|4207.9|0
1640772470000|2021-12-29 10:07:50|4206.52|4206.52|4207.23|4207.23|4207.23|4207.23|4206.52|4206.52|0
1640772490000|2021-12-29 10:08:10|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|4207.76|0
1640772580000|2021-12-29 10:09:40|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|4207.94|0
1640772720000|2021-12-29 10:12:00|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|4208.61|0
1640772750000|2021-12-29 10:12:30|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|4209.49|0
1640772810000|2021-12-29 10:13:30|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|4209.32|0
1640772830000|2021-12-29 10:13:50|4209.59|4209.59|4209.54|4209.54|4209.59|4209.59|4209.54|4209.54|0
1640772840000|2021-12-29 10:14:00|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|4209.37|0
1640772870000|2021-12-29 10:14:30|4209.54|4209.54|4210.07|4210.07|4210.07|4210.07|4209.54|4209.54|0
1640772880000|2021-12-29 10:14:40|4210.23|4210.23|4210.76|4210.76|4210.76|4210.76|4210.23|4210.23|0
1640772900000|2021-12-29 10:15:00|4210.58|4210.58|4210.05|4210.05|4210.58|4210.58|4210.05|4210.05|0
1640772910000|2021-12-29 10:15:10|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|4208.85|0
1640772920000|2021-12-29 10:15:20|4208.32|4208.32|4208.11|4208.11|4208.32|4208.32|4208.11|4208.11|0
1640772940000|2021-12-29 10:15:40|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|4207.44|0
1640772950000|2021-12-29 10:15:50|4207.65|4207.65|4207.65|4207.65|4207.65|4207.65|4207.65|4207.65|0
1640772970000|2021-12-29 10:16:10|4207.06|4207.06|4207.21|4207.21|4207.21|4207.21|4207.06|4207.06|0
1640772980000|2021-12-29 10:16:20|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|4205.44|0
1640773010000|2021-12-29 10:16:50|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|4205.33|0
1640773020000|2021-12-29 10:17:00|4205.15|4205.15|4204.97|4204.97|4205.15|4205.15|4204.97|4204.97|0
1640773070000|2021-12-29 10:17:50|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|4204.62|0
1640773090000|2021-12-29 10:18:10|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|4204.97|0
1640773100000|2021-12-29 10:18:20|4204.44|4204.44|4204.34|4204.34|4204.44|4204.44|4204.34|4204.34|0
1640773130000|2021-12-29 10:18:50|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|4204.22|0
1640773140000|2021-12-29 10:19:00|4202.98|4202.98|4202.81|4202.81|4202.98|4202.98|4202.81|4202.81|0
1640773150000|2021-12-29 10:19:10|4202.95|4202.95|4203.1|4203.1|4203.1|4203.1|4202.95|4202.95|0
1640773170000|2021-12-29 10:19:30|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|4202.75|0
1640773220000|2021-12-29 10:20:20|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|4202.4|0
1640773230000|2021-12-29 10:20:30|4202.56|4202.56|4201.89|4201.89|4202.56|4202.56|4201.89|4201.89|0
1640773250000|2021-12-29 10:20:50|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|4201.36|0
1640773260000|2021-12-29 10:21:00|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|4200.83|0
1640773290000|2021-12-29 10:21:30|4201.36|4201.36|4201.71|4201.71|4201.71|4201.71|4201.36|4201.36|0
1640773300000|2021-12-29 10:21:40|4202.6|4202.6|4204.36|4204.36|4204.36|4204.36|4202.6|4202.6|0
1640773310000|2021-12-29 10:21:50|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|4203.83|0
1640773320000|2021-12-29 10:22:00|4203.13|4203.13|4202.6|4202.6|4203.13|4203.13|4202.6|4202.6|0
1640773330000|2021-12-29 10:22:10|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|4202.07|0
1640773340000|2021-12-29 10:22:20|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|4201.9|0
1640773350000|2021-12-29 10:22:30|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|4201.37|0
1640773410000|2021-12-29 10:23:30|4201.54|4201.54|4201.43|4201.43|4201.54|4201.54|4201.43|4201.43|0
1640773420000|2021-12-29 10:23:40|4201.27|4201.27|4200.59|4200.59|4201.27|4201.27|4200.59|4200.59|0
1640773450000|2021-12-29 10:24:10|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|4200.33|0
1640773500000|2021-12-29 10:25:00|4201.04|4201.04|4200.86|4200.86|4201.04|4201.04|4200.86|4200.86|0
1640773510000|2021-12-29 10:25:10|4199.8|4199.8|4199.62|4199.62|4199.8|4199.8|4199.62|4199.62|0
1640773550000|2021-12-29 10:25:50|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|4199.8|0
1640773560000|2021-12-29 10:26:00|4200.15|4200.15|4200.15|4200.15|4200.15|4200.15|4200.15|4200.15|0
1640773570000|2021-12-29 10:26:10|4200.68|4200.68|4200.01|4200.01|4200.68|4200.68|4200.01|4200.01|0
1640773580000|2021-12-29 10:26:20|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|4199.13|0
1640773630000|2021-12-29 10:27:10|4198.97|4198.97|4198.92|4198.92|4198.97|4198.97|4198.92|4198.92|0
1640773650000|2021-12-29 10:27:30|4198.77|4198.77|4197.88|4197.88|4198.77|4198.77|4197.88|4197.88|0
1640773670000|2021-12-29 10:27:50|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|0
1640773680000|2021-12-29 10:28:00|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|4199.46|0
1640773690000|2021-12-29 10:28:10|4198.4|4198.4|4198.4|4198.4|4198.4|4198.4|4198.4|4198.4|0
1640773700000|2021-12-29 10:28:20|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|4197.73|0
1640773780000|2021-12-29 10:29:40|4197.38|4197.38|4197.2|4197.2|4197.91|4197.91|4197.2|4197.2|0
1640773800000|2021-12-29 10:30:00|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|0
1640773810000|2021-12-29 10:30:10|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|4197.24|0
1640773820000|2021-12-29 10:30:20|4196.88|4196.88|4196.71|4196.71|4196.88|4196.88|4196.71|4196.71|0
1640773830000|2021-12-29 10:30:30|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|0
1640773860000|2021-12-29 10:31:00|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|0
1640773870000|2021-12-29 10:31:10|4197.21|4197.21|4196.18|4196.18|4197.21|4197.21|4196.18|4196.18|0
1640773890000|2021-12-29 10:31:30|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|0
1640773950000|2021-12-29 10:32:30|4196.35|4196.35|4195.65|4195.65|4196.35|4196.35|4195.65|4195.65|0
1640773960000|2021-12-29 10:32:40|4195.47|4195.47|4195.32|4195.32|4195.47|4195.47|4195.32|4195.32|0
1640774040000|2021-12-29 10:34:00|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|4195.15|0
1640774050000|2021-12-29 10:34:10|4195|4195|4195|4195|4195|4195|4195|4195|0
1640774060000|2021-12-29 10:34:20|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|4195.23|0
1640774100000|2021-12-29 10:35:00|4194.56|4194.56|4195.23|4195.23|4195.23|4195.23|4194.56|4194.56|0
1640774110000|2021-12-29 10:35:10|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1640774120000|2021-12-29 10:35:20|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|0
1640774130000|2021-12-29 10:35:30|4195.67|4195.67|4195.55|4195.55|4195.67|4195.67|4195.55|4195.55|0
1640774170000|2021-12-29 10:36:10|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|4195.02|0
1640774180000|2021-12-29 10:36:20|4194.7|4194.7|4194.7|4194.7|4194.7|4194.7|4194.65|4194.65|0
1640774220000|2021-12-29 10:37:00|4194.58|4194.58|4193.24|4193.24|4194.58|4194.58|4193.24|4193.24|0
1640774240000|2021-12-29 10:37:20|4193.91|4193.91|4193.77|4193.77|4193.91|4193.91|4193.59|4193.59|0
1640774250000|2021-12-29 10:37:30|4193.06|4193.06|4193.06|4193.06|4193.23|4193.23|4193.06|4193.06|0
1640774270000|2021-12-29 10:37:50|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|4193.59|0
1640774310000|2021-12-29 10:38:30|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|4193.42|0
1640774320000|2021-12-29 10:38:40|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|4193.58|0
1640774350000|2021-12-29 10:39:10|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|4194.02|0
1640774390000|2021-12-29 10:39:50|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|4193.85|0
1640774400000|2021-12-29 10:40:00|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|4194.52|0
1640774420000|2021-12-29 10:40:20|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|0
1640774430000|2021-12-29 10:40:30|4195.34|4195.34|4195.3|4195.3|4195.34|4195.34|4195.19|4195.19|0
1640774450000|2021-12-29 10:40:50|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|4195.66|0
1640774460000|2021-12-29 10:41:00|4196.19|4196.19|4195.48|4195.48|4196.19|4196.19|4195.48|4195.48|0
1640774480000|2021-12-29 10:41:20|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|4195.83|0
1640774490000|2021-12-29 10:41:30|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|0
1640774500000|2021-12-29 10:41:40|4195.83|4195.83|4196.36|4196.36|4196.36|4196.36|4195.83|4195.83|0
1640774520000|2021-12-29 10:42:00|4196.63|4196.63|4196.42|4196.42|4196.63|4196.63|4196.42|4196.42|0
1640774550000|2021-12-29 10:42:30|4196.36|4196.36|4196.42|4196.42|4196.42|4196.42|4196.36|4196.36|0
1640774560000|2021-12-29 10:42:40|4197.09|4197.09|4196.42|4196.42|4197.09|4197.09|4196.42|4196.42|0
1640774570000|2021-12-29 10:42:50|4196.06|4196.06|4195.39|4195.39|4196.06|4196.06|4195.39|4195.39|0
1640774620000|2021-12-29 10:43:40|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|4195.27|0
1640774630000|2021-12-29 10:43:50|4196.61|4196.61|4197.32|4197.32|4197.32|4197.32|4196.61|4196.61|0
1640774660000|2021-12-29 10:44:20|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|4196.65|0
1640774710000|2021-12-29 10:45:10|4196.53|4196.53|4197.06|4197.06|4197.06|4197.06|4196.53|4196.53|0
1640774720000|2021-12-29 10:45:20|4197.23|4197.23|4197.39|4197.39|4197.39|4197.39|4197.23|4197.23|0
1640774750000|2021-12-29 10:45:50|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|0
1640774760000|2021-12-29 10:46:00|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|4198.39|0
1640774770000|2021-12-29 10:46:10|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|0
1640774790000|2021-12-29 10:46:30|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|4198.02|0
1640774820000|2021-12-29 10:47:00|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|4197.67|0
1640774830000|2021-12-29 10:47:10|4197|4197|4197|4197|4197|4197|4197|4197|0
1640774860000|2021-12-29 10:47:40|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|0
1640774870000|2021-12-29 10:47:50|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|0
1640774890000|2021-12-29 10:48:10|4196|4196|4196.14|4196.14|4196.14|4196.14|4196|4196|0
1640774900000|2021-12-29 10:48:20|4196.5|4196.5|4196.14|4196.14|4196.5|4196.5|4196.14|4196.14|0
1640774930000|2021-12-29 10:48:50|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|0
1640775000000|2021-12-29 10:50:00|4195.42|4195.42|4195.37|4195.37|4195.42|4195.42|4195.37|4195.37|0
1640775040000|2021-12-29 10:50:40|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|4195.52|0
1640775070000|2021-12-29 10:51:10|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|4195.46|0
1640775130000|2021-12-29 10:52:10|4194.93|4194.93|4195.58|4195.58|4195.58|4195.58|4194.93|4194.93|0
1640775140000|2021-12-29 10:52:20|4195.76|4195.76|4196.29|4196.29|4196.29|4196.29|4195.76|4195.76|0
1640775160000|2021-12-29 10:52:40|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|0
1640775200000|2021-12-29 10:53:20|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|4198.05|0
1640775240000|2021-12-29 10:54:00|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|4197.35|0
1640775320000|2021-12-29 10:55:20|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|4197.17|0
1640775340000|2021-12-29 10:55:40|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|4196.5|0
1640775370000|2021-12-29 10:56:10|4196.38|4196.38|4196.62|4196.62|4196.62|4196.62|4196.38|4196.38|0
1640775470000|2021-12-29 10:57:50|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|0
1640775480000|2021-12-29 10:58:00|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|4197.45|0
1640775490000|2021-12-29 10:58:10|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|4197.29|0
1640775500000|2021-12-29 10:58:20|4197.12|4197.12|4197.12|4197.12|4197.12|4197.12|4197.12|4197.12|0
1640775520000|2021-12-29 10:58:40|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1640775540000|2021-12-29 10:59:00|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|4196.34|0
1640775580000|2021-12-29 10:59:40|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1640775590000|2021-12-29 10:59:50|4196.98|4196.98|4196.63|4196.63|4196.98|4196.98|4196.63|4196.63|0
1640775600000|2021-12-29 11:00:00|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|4195.92|0
1640775640000|2021-12-29 11:00:40|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|4196.59|0
1640775650000|2021-12-29 11:00:50|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|4196.42|0
1640775660000|2021-12-29 11:01:00|4196.54|4196.54|4196.64|4196.64|4196.64|4196.64|4196.54|4196.54|0
1640775670000|2021-12-29 11:01:10|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|0
1640775680000|2021-12-29 11:01:20|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|4197.34|0
1640775690000|2021-12-29 11:01:30|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|4197.69|0
1640775720000|2021-12-29 11:02:00|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|0
1640775730000|2021-12-29 11:02:10|4198.4|4198.4|4197.16|4197.16|4198.4|4198.4|4197.16|4197.16|0
1640775740000|2021-12-29 11:02:20|4197.21|4197.21|4197.27|4197.27|4197.27|4197.27|4197.21|4197.21|0
1640775750000|2021-12-29 11:02:30|4197.15|4197.15|4197.15|4197.15|4197.15|4197.15|4197.15|4197.15|0
1640775770000|2021-12-29 11:02:50|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|4196.62|0
1640775790000|2021-12-29 11:03:10|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|0
1640775870000|2021-12-29 11:04:30|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|4196.26|0
1640775930000|2021-12-29 11:05:30|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|4196.09|0
1640775960000|2021-12-29 11:06:00|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|4196.21|0
1640775990000|2021-12-29 11:06:30|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|4195.54|0
1640776040000|2021-12-29 11:07:20|4195.42|4195.42|4195.42|4195.42|4196.09|4196.09|4195.42|4195.42|0
1640776050000|2021-12-29 11:07:30|4195.06|4195.06|4194.89|4194.89|4195.06|4195.06|4194.89|4194.89|0
1640776120000|2021-12-29 11:08:40|4194.53|4194.53|4194.75|4194.75|4195.59|4195.59|4194.53|4194.53|0
1640776130000|2021-12-29 11:08:50|4196.09|4196.09|4196.76|4196.76|4196.76|4196.76|4196.09|4196.09|0
1640776150000|2021-12-29 11:09:10|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|0
1640776230000|2021-12-29 11:10:30|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|0
1640776260000|2021-12-29 11:11:00|4196.09|4196.09|4195.73|4195.73|4196.09|4196.09|4195.73|4195.73|0
1640776340000|2021-12-29 11:12:20|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|4195.62|0
1640776400000|2021-12-29 11:13:20|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|4196.15|0
1640776440000|2021-12-29 11:14:00|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|4196.68|0
1640776450000|2021-12-29 11:14:10|4197.35|4197.35|4197.88|4197.88|4197.88|4197.88|4197.35|4197.35|0
1640776520000|2021-12-29 11:15:20|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|4198.11|0
1640776540000|2021-12-29 11:15:40|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|4197.58|0
1640776560000|2021-12-29 11:16:00|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|4198.25|0
1640776620000|2021-12-29 11:17:00|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|4197.9|0
1640776650000|2021-12-29 11:17:30|4197.37|4197.37|4197.37|4197.37|4197.37|4197.37|4197.37|4197.37|0
1640776670000|2021-12-29 11:17:50|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|0
1640776780000|2021-12-29 11:19:40|4196.66|4196.66|4196.84|4196.84|4196.84|4196.84|4196.66|4196.66|0
1640776800000|2021-12-29 11:20:00|4197.19|4197.19|4197.72|4197.72|4197.72|4197.72|4197.19|4197.19|0
1640776940000|2021-12-29 11:22:20|4197.55|4197.55|4197.72|4197.72|4197.72|4197.72|4197.55|4197.55|0
1640776960000|2021-12-29 11:22:40|4197.19|4197.19|4196.52|4196.52|4197.19|4197.19|4196.52|4196.52|0
1640777010000|2021-12-29 11:23:30|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|4195.99|0
1640777020000|2021-12-29 11:23:40|4195.46|4195.46|4194.76|4194.76|4195.46|4195.46|4194.76|4194.76|0
1640777100000|2021-12-29 11:25:00|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|4194.64|0
1640777160000|2021-12-29 11:26:00|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|4194.46|0
1640777170000|2021-12-29 11:26:10|4194.13|4194.13|4194.03|4194.03|4194.13|4194.13|4194.03|4194.03|0
1640777200000|2021-12-29 11:26:40|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|0
1640777210000|2021-12-29 11:26:50|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|4194.03|0
1640777300000|2021-12-29 11:28:20|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1640777320000|2021-12-29 11:28:40|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|4193.33|0
1640777400000|2021-12-29 11:30:00|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1640777410000|2021-12-29 11:30:10|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|4192.49|0
1640777420000|2021-12-29 11:30:20|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|0
1640777460000|2021-12-29 11:31:00|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|4192.66|0
1640777490000|2021-12-29 11:31:30|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|0
1640777500000|2021-12-29 11:31:40|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|0
1640777510000|2021-12-29 11:31:50|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|0
1640777560000|2021-12-29 11:32:40|4193.72|4193.72|4193.55|4193.55|4193.72|4193.72|4193.55|4193.55|0
1640777600000|2021-12-29 11:33:20|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|4193.19|0
1640777640000|2021-12-29 11:34:00|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|4193.86|0
1640777650000|2021-12-29 11:34:10|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|4193.98|0
1640777660000|2021-12-29 11:34:20|4194.15|4194.15|4194.31|4194.31|4194.31|4194.31|4194.15|4194.15|0
1640777700000|2021-12-29 11:35:00|4193.64|4193.64|4195.05|4195.05|4195.05|4195.05|4193.64|4193.64|0
1640777710000|2021-12-29 11:35:10|4195.17|4195.17|4195.29|4195.29|4195.29|4195.29|4195.17|4195.17|0
1640777740000|2021-12-29 11:35:40|4195.41|4195.41|4196.75|4196.75|4196.75|4196.75|4195.41|4195.41|0
1640777750000|2021-12-29 11:35:50|4196.08|4196.08|4196.29|4196.29|4196.29|4196.29|4196.08|4196.08|0
1640777760000|2021-12-29 11:36:00|4195.76|4195.76|4196.13|4196.13|4196.13|4196.13|4195.76|4195.76|0
1640777770000|2021-12-29 11:36:10|4196.43|4196.43|4196.57|4196.57|4196.57|4196.57|4196.43|4196.43|0
1640777810000|2021-12-29 11:36:50|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|4196.45|0
1640777820000|2021-12-29 11:37:00|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|4195.78|0
1640777870000|2021-12-29 11:37:50|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|4195.43|0
1640777900000|2021-12-29 11:38:20|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|4195.96|0
1640777940000|2021-12-29 11:39:00|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|0
1640777980000|2021-12-29 11:39:40|4196.17|4196.17|4196.84|4196.84|4196.84|4196.84|4196.17|4196.17|0
1640777990000|2021-12-29 11:39:50|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|4196.17|0
1640778000000|2021-12-29 11:40:00|4196.84|4196.84|4196.17|4196.17|4196.84|4196.84|4196.17|4196.17|0
1640778060000|2021-12-29 11:41:00|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|4196.32|0
1640778100000|2021-12-29 11:41:40|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|4195.97|0
1640778110000|2021-12-29 11:41:50|4197.03|4197.03|4196.68|4196.68|4197.03|4197.03|4196.68|4196.68|0
1640778120000|2021-12-29 11:42:00|4196.82|4196.82|4196.68|4196.68|4196.82|4196.82|4196.68|4196.68|0
1640778130000|2021-12-29 11:42:10|4197.12|4197.12|4197.12|4197.12|4197.12|4197.12|4197.12|4197.12|0
1640778140000|2021-12-29 11:42:20|4197.3|4197.3|4197.3|4197.3|4197.3|4197.3|4197.3|4197.3|0
1640778160000|2021-12-29 11:42:40|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|4197.42|0
1640778240000|2021-12-29 11:44:00|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|4196.89|0
1640778300000|2021-12-29 11:45:00|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|4196.78|0
1640778340000|2021-12-29 11:45:40|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|4196.96|0
1640778370000|2021-12-29 11:46:10|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|4197.66|0
1640778380000|2021-12-29 11:46:20|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|4197.31|0
1640778440000|2021-12-29 11:47:20|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|4197.84|0
1640778450000|2021-12-29 11:47:30|4197.31|4197.31|4196.84|4196.84|4197.31|4197.31|4196.84|4196.84|0
1640778490000|2021-12-29 11:48:10|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|4197.51|0
1640778550000|2021-12-29 11:49:10|4197.63|4197.63|4197.75|4197.75|4197.75|4197.75|4197.63|4197.63|0
1640778570000|2021-12-29 11:49:30|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|4197.86|0
1640778600000|2021-12-29 11:50:00|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|0
1640778660000|2021-12-29 11:51:00|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|4196.84|0
1640778670000|2021-12-29 11:51:10|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|0
1640778690000|2021-12-29 11:51:30|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|4196.31|0
1640778720000|2021-12-29 11:52:00|4196.19|4196.19|4196.13|4196.13|4196.31|4196.31|4196.13|4196.13|0
1640778810000|2021-12-29 11:53:30|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|4195.6|0
1640778830000|2021-12-29 11:53:50|4195.46|4195.46|4195.4|4195.4|4195.46|4195.46|4195.22|4195.22|0
1640778840000|2021-12-29 11:54:00|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1640778890000|2021-12-29 11:54:50|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1640778900000|2021-12-29 11:55:00|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|4195.04|0
1640779010000|2021-12-29 11:56:50|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|4195.4|0
1640779020000|2021-12-29 11:57:00|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|4195.51|0
1640779050000|2021-12-29 11:57:30|4195.87|4195.87|4195.87|4195.87|4195.87|4195.87|4195.87|4195.87|0
1640779130000|2021-12-29 11:58:50|4196.19|4196.19|4195.71|4195.71|4196.19|4196.19|4195.71|4195.71|0
1640779140000|2021-12-29 11:59:00|4195.77|4195.77|4195.93|4195.93|4195.93|4195.93|4195.77|4195.77|0
1640779150000|2021-12-29 11:59:10|4196.03|4196.03|4196.03|4196.03|4196.03|4196.03|4196.03|4196.03|0
1640779190000|2021-12-29 11:59:50|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|4196.39|0
1640779240000|2021-12-29 12:00:40|4195.86|4195.86|4195.86|4195.86|4195.86|4195.86|4195.86|4195.86|0
1640779280000|2021-12-29 12:01:20|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|4196.53|0
1640779300000|2021-12-29 12:01:40|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|4196.35|0
1640779320000|2021-12-29 12:02:00|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|4197.06|0
1640779350000|2021-12-29 12:02:30|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|4196.88|0
1640779370000|2021-12-29 12:02:50|4196.53|4196.53|4196.35|4196.35|4196.53|4196.53|4196.35|4196.35|0
1640779400000|2021-12-29 12:03:20|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|4195.82|0
1640779450000|2021-12-29 12:04:10|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|0
1640779470000|2021-12-29 12:04:30|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|4195.57|0
1640779520000|2021-12-29 12:05:20|4196.28|4196.28|4196.81|4196.81|4196.81|4196.81|4196.28|4196.28|0
1640779530000|2021-12-29 12:05:30|4197.34|4197.34|4197.34|4197.34|4197.69|4197.69|4197.34|4197.34|0
1640779540000|2021-12-29 12:05:40|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|0
1640779550000|2021-12-29 12:05:50|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|4196.61|0
1640779560000|2021-12-29 12:06:00|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|4196.79|0
1640779570000|2021-12-29 12:06:10|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|4196.67|0
1640779610000|2021-12-29 12:06:50|4196.46|4196.46|4196.04|4196.04|4196.46|4196.46|4196.04|4196.04|0
1640779620000|2021-12-29 12:07:00|4196.3|4196.3|4196.41|4196.41|4196.41|4196.41|4196.3|4196.3|0
1640779630000|2021-12-29 12:07:10|4195.88|4195.88|4195.76|4195.76|4195.88|4195.88|4195.76|4195.76|0
1640779680000|2021-12-29 12:08:00|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|4196.47|0
1640779720000|2021-12-29 12:08:40|4197.35|4197.35|4197.7|4197.7|4197.7|4197.7|4197.35|4197.35|0
1640779730000|2021-12-29 12:08:50|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|4196.99|0
1640779740000|2021-12-29 12:09:00|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|4196.64|0
1640779750000|2021-12-29 12:09:10|4197.17|4197.17|4197.35|4197.35|4197.35|4197.35|4196.64|4196.64|0
1640779760000|2021-12-29 12:09:20|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|0
1640779810000|2021-12-29 12:10:10|4196.49|4196.49|4195.96|4195.96|4196.49|4196.49|4195.96|4195.96|0
1640779850000|2021-12-29 12:10:50|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|4196.14|0
1640779960000|2021-12-29 12:12:40|4196.31|4196.31|4196.14|4196.14|4196.31|4196.31|4196.14|4196.14|0
1640780030000|2021-12-29 12:13:50|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|4196.81|0
1640780040000|2021-12-29 12:14:00|4197.48|4197.48|4198.15|4198.15|4198.15|4198.15|4197.48|4197.48|0
1640780070000|2021-12-29 12:14:30|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|4197.48|0
1640780100000|2021-12-29 12:15:00|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|4197.53|0
1640780140000|2021-12-29 12:15:40|4196.86|4196.86|4197.53|4197.53|4197.53|4197.53|4196.86|4196.86|0
1640780150000|2021-12-29 12:15:50|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|4197.71|0
1640780160000|2021-12-29 12:16:00|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|4197.88|0
1640780190000|2021-12-29 12:16:30|4198.06|4198.06|4198.59|4198.59|4198.59|4198.59|4198.06|4198.06|0
1640780220000|2021-12-29 12:17:00|4198.71|4198.71|4198.86|4198.86|4199.53|4199.53|4198.71|4198.71|0
1640780230000|2021-12-29 12:17:10|4198.51|4198.51|4197.63|4197.63|4198.51|4198.51|4197.63|4197.63|0
1640780240000|2021-12-29 12:17:20|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|0
1640780250000|2021-12-29 12:17:30|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|0
1640780280000|2021-12-29 12:18:00|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|0
1640780290000|2021-12-29 12:18:10|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|4198.06|0
1640780310000|2021-12-29 12:18:30|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|4198.59|0
1640780330000|2021-12-29 12:18:50|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|0
1640780390000|2021-12-29 12:19:50|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|0
1640780430000|2021-12-29 12:20:30|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|0
1640780580000|2021-12-29 12:23:00|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|4197.74|0
1640780640000|2021-12-29 12:24:00|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|4197.63|0
1640780670000|2021-12-29 12:24:30|4197.8|4197.8|4198.16|4198.16|4198.16|4198.16|4197.8|4197.8|0
1640780680000|2021-12-29 12:24:40|4199.18|4199.18|4199.85|4199.85|4199.85|4199.85|4199.18|4199.18|0
1640780690000|2021-12-29 12:24:50|4200.2|4200.2|4200.2|4200.2|4200.2|4200.2|4200.08|4200.08|0
1640780710000|2021-12-29 12:25:10|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|4200.87|0
1640780720000|2021-12-29 12:25:20|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|4200.52|0
1640780730000|2021-12-29 12:25:30|4199.85|4199.85|4199.71|4199.71|4199.85|4199.85|4199.18|4199.18|0
1640780740000|2021-12-29 12:25:40|4199.04|4199.04|4200.38|4200.38|4200.38|4200.38|4199.04|4199.04|0
1640780750000|2021-12-29 12:25:50|4199.04|4199.04|4198.69|4198.69|4199.04|4199.04|4198.69|4198.69|0
1640780760000|2021-12-29 12:26:00|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|4198.57|0
1640780830000|2021-12-29 12:27:10|4198.88|4198.88|4198.87|4198.87|4199.1|4199.1|4198.87|4198.87|0
1640780840000|2021-12-29 12:27:20|4198.97|4198.97|4199.29|4199.29|4199.29|4199.29|4198.97|4198.97|0
1640780850000|2021-12-29 12:27:30|4198.87|4198.87|4199.08|4199.08|4199.08|4199.08|4198.87|4198.87|0
1640780860000|2021-12-29 12:27:40|4198.41|4198.41|4198.59|4198.59|4199.12|4199.12|4198.41|4198.41|0
1640780870000|2021-12-29 12:27:50|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|4198.76|0
1640780880000|2021-12-29 12:28:00|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|4198.94|0
1640780890000|2021-12-29 12:28:10|4199.12|4199.12|4198.94|4198.94|4199.12|4199.12|4198.94|4198.94|0
1640780960000|2021-12-29 12:29:20|4199.12|4199.12|4198.94|4198.94|4199.12|4199.12|4198.94|4198.94|0
1640780980000|2021-12-29 12:29:40|4199.1|4199.1|4199.15|4199.15|4199.15|4199.15|4199.1|4199.1|0
1640780990000|2021-12-29 12:29:50|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|4199.2|0
1640781000000|2021-12-29 12:30:00|4198.53|4198.53|4198.53|4198.53|4198.53|4198.53|4198.53|4198.53|0
1640781010000|2021-12-29 12:30:10|4198.01|4198.01|4198.18|4198.18|4198.18|4198.18|4198.01|4198.01|0
1640781040000|2021-12-29 12:30:40|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|4198.13|0
1640781050000|2021-12-29 12:30:50|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|4197.95|0
1640781060000|2021-12-29 12:31:00|4198.1|4198.1|4197.95|4197.95|4198.1|4198.1|4197.95|4197.95|0
1640781090000|2021-12-29 12:31:30|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|4198.1|0
1640781130000|2021-12-29 12:32:10|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|4197.92|0
1640781140000|2021-12-29 12:32:20|4197.25|4197.25|4196.58|4196.58|4197.25|4197.25|4196.58|4196.58|0
1640781200000|2021-12-29 12:33:20|4196.05|4196.05|4195.88|4195.88|4196.05|4196.05|4195.88|4195.88|0
1640781230000|2021-12-29 12:33:50|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|4196.41|0
1640781240000|2021-12-29 12:34:00|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|4196.76|0
1640781300000|2021-12-29 12:35:00|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|4196.92|0
1640781320000|2021-12-29 12:35:20|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|4197.1|0
1640781330000|2021-12-29 12:35:30|4197.28|4197.28|4197.1|4197.1|4197.28|4197.28|4197.1|4197.1|0
1640781340000|2021-12-29 12:35:40|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|4196.57|0
1640781480000|2021-12-29 12:38:00|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|4196.69|0
1640781490000|2021-12-29 12:38:10|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|4196.85|0
1640781530000|2021-12-29 12:38:50|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|4197.02|0
1640781560000|2021-12-29 12:39:20|4197.19|4197.19|4197.86|4197.86|4197.86|4197.86|4197.19|4197.19|0
1640781570000|2021-12-29 12:39:30|4198.57|4198.57|4198.39|4198.39|4198.57|4198.57|4198.39|4198.39|0
1640781590000|2021-12-29 12:39:50|4198.28|4198.28|4198.16|4198.16|4198.28|4198.28|4198.16|4198.16|0
1640781600000|2021-12-29 12:40:00|4198.32|4198.32|4198.37|4198.37|4198.37|4198.37|4198.32|4198.32|0
1640781620000|2021-12-29 12:40:20|4197.84|4197.84|4197.31|4197.31|4197.84|4197.84|4197.31|4197.31|0
1640781650000|2021-12-29 12:40:50|4196.96|4196.96|4196.6|4196.6|4196.96|4196.96|4196.6|4196.6|0
1640781720000|2021-12-29 12:42:00|4196.43|4196.43|4196.07|4196.07|4196.43|4196.43|4196.07|4196.07|0
1640781800000|2021-12-29 12:43:20|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|4195.75|0
1640781850000|2021-12-29 12:44:10|4195.22|4195.22|4194.86|4194.86|4195.22|4195.22|4194.86|4194.86|0
1640781900000|2021-12-29 12:45:00|4194.16|4194.16|4194.16|4194.16|4194.69|4194.69|4194.16|4194.16|0
1640781920000|2021-12-29 12:45:20|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|4194.32|0
1640782000000|2021-12-29 12:46:40|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|4194.85|0
1640782020000|2021-12-29 12:47:00|4193.51|4193.51|4192.84|4192.84|4193.51|4193.51|4192.84|4192.84|0
1640782080000|2021-12-29 12:48:00|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|4192.13|0
1640782090000|2021-12-29 12:48:10|4191.6|4191.6|4191.6|4191.6|4191.6|4191.6|4191.6|4191.6|0
1640782140000|2021-12-29 12:49:00|4191.07|4191.07|4190.72|4190.72|4191.07|4191.07|4190.72|4190.72|0
1640782190000|2021-12-29 12:49:50|4189.31|4189.31|4188.64|4188.64|4189.31|4189.31|4188.64|4188.64|0
1640782200000|2021-12-29 12:50:00|4188.43|4188.43|4188.22|4188.22|4188.43|4188.43|4188.22|4188.22|0
1640782220000|2021-12-29 12:50:20|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|4188.16|0
1640782240000|2021-12-29 12:50:40|4187.81|4187.81|4187.62|4187.62|4187.81|4187.81|4187.46|4187.46|0
1640782270000|2021-12-29 12:51:10|4188.15|4188.15|4188.33|4188.33|4188.33|4188.33|4187.8|4187.8|0
1640782280000|2021-12-29 12:51:20|4187.66|4187.66|4186.99|4186.99|4187.66|4187.66|4186.99|4186.99|0
1640782350000|2021-12-29 12:52:30|4187.16|4187.16|4186.33|4186.33|4187.16|4187.16|4186.33|4186.33|0
1640782370000|2021-12-29 12:52:50|4185.98|4185.98|4185.98|4185.98|4185.98|4185.98|4185.98|4185.98|0
1640782410000|2021-12-29 12:53:30|4185.8|4185.8|4186.15|4186.15|4186.15|4186.15|4185.8|4185.8|0
1640782450000|2021-12-29 12:54:10|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|4185.62|0
1640782460000|2021-12-29 12:54:20|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|0
1640782550000|2021-12-29 12:55:50|4185.98|4185.98|4185.98|4185.98|4186.15|4186.15|4185.98|4185.98|0
1640782560000|2021-12-29 12:56:00|4186.33|4186.33|4185.45|4185.45|4186.33|4186.33|4185.45|4185.45|0
1640782570000|2021-12-29 12:56:10|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|0
1640782620000|2021-12-29 12:57:00|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1640782640000|2021-12-29 12:57:20|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|0
1640782750000|2021-12-29 12:59:10|4185.62|4185.62|4185.5|4185.5|4185.62|4185.62|4185.5|4185.5|0
1640782760000|2021-12-29 12:59:20|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|4184.8|0
1640782770000|2021-12-29 12:59:30|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|0
1640782790000|2021-12-29 12:59:50|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|4184.36|0
1640782810000|2021-12-29 13:00:10|4184.67|4184.67|4183.33|4183.33|4185.01|4185.01|4183.33|4183.33|0
1640782850000|2021-12-29 13:00:50|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|0
1640782880000|2021-12-29 13:01:20|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|4182.8|0
1640782890000|2021-12-29 13:01:30|4182.64|4182.64|4181.93|4181.93|4182.64|4182.64|4181.93|4181.93|0
1640782900000|2021-12-29 13:01:40|4181.22|4181.22|4180.87|4180.87|4181.22|4181.22|4180.87|4180.87|0
1640782910000|2021-12-29 13:01:50|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|0
1640782930000|2021-12-29 13:02:10|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|0
1640782990000|2021-12-29 13:03:10|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|4177.96|0
1640783010000|2021-12-29 13:03:30|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|4178.14|0
1640783080000|2021-12-29 13:04:40|4178.49|4178.49|4178.67|4178.67|4178.84|4178.84|4178.49|4178.49|0
1640783100000|2021-12-29 13:05:00|4179.02|4179.02|4179.31|4179.31|4179.31|4179.31|4179.02|4179.02|0
1640783110000|2021-12-29 13:05:10|4179.98|4179.98|4180.51|4180.51|4180.51|4180.51|4179.98|4179.98|0
1640783150000|2021-12-29 13:05:50|4180.87|4180.87|4181.2|4181.2|4181.2|4181.2|4180.87|4180.87|0
1640783160000|2021-12-29 13:06:00|4180.84|4180.84|4180.49|4180.49|4180.84|4180.84|4180.49|4180.49|0
1640783170000|2021-12-29 13:06:10|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|4180.33|0
1640783180000|2021-12-29 13:06:20|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|4179.62|0
1640783210000|2021-12-29 13:06:50|4179.97|4179.97|4180.15|4180.15|4180.15|4180.15|4179.97|4179.97|0
1640783250000|2021-12-29 13:07:30|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|0
1640783260000|2021-12-29 13:07:40|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|0
1640783340000|2021-12-29 13:09:00|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|4179.74|0
1640783390000|2021-12-29 13:09:50|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|4180.1|0
1640783450000|2021-12-29 13:10:50|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|4179.57|0
1640783460000|2021-12-29 13:11:00|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|4179.39|0
1640783470000|2021-12-29 13:11:10|4179.21|4179.21|4179.04|4179.04|4179.21|4179.21|4179.04|4179.04|0
1640783480000|2021-12-29 13:11:20|4178.37|4178.37|4178.37|4178.37|4178.37|4178.37|4178.37|4178.37|0
1640783530000|2021-12-29 13:12:10|4178.47|4178.47|4178.63|4178.63|4178.63|4178.63|4178.47|4178.47|0
1640783540000|2021-12-29 13:12:20|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|0
1640783550000|2021-12-29 13:12:30|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|4179.35|0
1640783560000|2021-12-29 13:12:40|4179|4179|4179|4179|4179|4179|4179|4179|0
1640783570000|2021-12-29 13:12:50|4179.18|4179.18|4179.35|4179.35|4179.35|4179.35|4179.18|4179.18|0
1640783670000|2021-12-29 13:14:30|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|0
1640783680000|2021-12-29 13:14:40|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|0
1640783710000|2021-12-29 13:15:10|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|0
1640783760000|2021-12-29 13:16:00|4179.87|4179.87|4179.98|4179.98|4180.51|4180.51|4179.87|4179.87|0
1640783770000|2021-12-29 13:16:10|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|4179.63|0
1640783780000|2021-12-29 13:16:20|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|0
1640783830000|2021-12-29 13:17:10|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|4180.15|0
1640783870000|2021-12-29 13:17:50|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|4179.8|0
1640783890000|2021-12-29 13:18:10|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|4179.13|0
1640783940000|2021-12-29 13:19:00|4179.48|4179.48|4179.66|4179.66|4179.66|4179.66|4179.48|4179.48|0
1640783960000|2021-12-29 13:19:20|4179.48|4179.48|4179.48|4179.48|4179.48|4179.48|4179.48|4179.48|0
1640784000000|2021-12-29 13:20:00|4179.83|4179.83|4179.48|4179.48|4180.01|4180.01|4179.48|4179.48|0
1640784010000|2021-12-29 13:20:10|4179.81|4179.81|4180.15|4180.15|4180.15|4180.15|4179.81|4179.81|0
1640784020000|2021-12-29 13:20:20|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|4179.98|0
1640784090000|2021-12-29 13:21:30|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|4179.87|0
1640784130000|2021-12-29 13:22:10|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|4179.69|0
1640784140000|2021-12-29 13:22:20|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|4179.34|0
1640784200000|2021-12-29 13:23:20|4180.04|4180.04|4180.57|4180.57|4180.57|4180.57|4180.04|4180.04|0
1640784230000|2021-12-29 13:23:50|4179.87|4179.87|4180.57|4180.57|4180.57|4180.57|4179.87|4179.87|0
1640784280000|2021-12-29 13:24:40|4180.74|4180.74|4180.57|4180.57|4180.74|4180.74|4180.57|4180.57|0
1640784300000|2021-12-29 13:25:00|4180.4|4180.4|4179.9|4179.9|4180.4|4180.4|4179.73|4179.73|0
1640784360000|2021-12-29 13:26:00|4179.74|4179.74|4179.86|4179.86|4179.86|4179.86|4179.74|4179.74|0
1640784380000|2021-12-29 13:26:20|4179.68|4179.68|4180.39|4180.39|4180.39|4180.39|4179.68|4179.68|0
1640784390000|2021-12-29 13:26:30|4180.56|4180.56|4181.65|4181.65|4181.65|4181.65|4180.56|4180.56|0
1640784400000|2021-12-29 13:26:40|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|4181.32|0
1640784410000|2021-12-29 13:26:50|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|4181.67|0
1640784420000|2021-12-29 13:27:00|4181.83|4181.83|4182.01|4182.01|4182.5|4182.5|4181.83|4181.83|0
1640784450000|2021-12-29 13:27:30|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|4182.45|0
1640784480000|2021-12-29 13:28:00|4183.04|4183.04|4183.04|4183.04|4183.04|4183.04|4183.04|4183.04|0
1640784490000|2021-12-29 13:28:10|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1640784520000|2021-12-29 13:28:40|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|4183.02|0
1640784590000|2021-12-29 13:29:50|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|0
1640784600000|2021-12-29 13:30:00|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|4184.22|0
1640784650000|2021-12-29 13:30:50|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|0
1640784670000|2021-12-29 13:31:10|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|4183.67|0
1640784680000|2021-12-29 13:31:20|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|4183.79|0
1640784710000|2021-12-29 13:31:50|4183.95|4183.95|4184.05|4184.05|4184.05|4184.05|4183.95|4183.95|0
1640784720000|2021-12-29 13:32:00|4183.88|4183.88|4184.21|4184.21|4184.21|4184.21|4183.88|4183.88|0
1640784730000|2021-12-29 13:32:10|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|4183.88|0
1640784780000|2021-12-29 13:33:00|4183.93|4183.93|4184.28|4184.28|4184.28|4184.28|4183.93|4183.93|0
1640784790000|2021-12-29 13:33:10|4184.81|4184.81|4185.15|4185.15|4185.15|4185.15|4184.81|4184.81|0
1640784810000|2021-12-29 13:33:30|4185.48|4185.48|4185.48|4185.48|4185.48|4185.48|4185.48|4185.48|0
1640784820000|2021-12-29 13:33:40|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|0
1640784930000|2021-12-29 13:35:30|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1640784970000|2021-12-29 13:36:10|4185.19|4185.19|4185.19|4185.19|4185.19|4185.19|4184.52|4184.52|0
1640784980000|2021-12-29 13:36:20|4185.86|4185.86|4187.73|4187.73|4187.73|4187.73|4185.86|4185.86|0
1640785010000|2021-12-29 13:36:50|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|4188.4|0
1640785030000|2021-12-29 13:37:10|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|4187.73|0
1640785040000|2021-12-29 13:37:20|4187.2|4187.2|4186.7|4186.7|4187.37|4187.37|4186.7|4186.7|0
1640785070000|2021-12-29 13:37:50|4185.36|4185.36|4184.69|4184.69|4185.36|4185.36|4184.69|4184.69|0
1640785080000|2021-12-29 13:38:00|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1640785100000|2021-12-29 13:38:20|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|4184.16|0
1640785130000|2021-12-29 13:38:50|4184.34|4184.34|4184.34|4184.34|4184.34|4184.34|4184.34|4184.34|0
1640785140000|2021-12-29 13:39:00|4184.22|4184.22|4184.13|4184.13|4184.4|4184.4|4184.13|4184.13|0
1640785150000|2021-12-29 13:39:10|4184.24|4184.24|4184.45|4184.45|4184.45|4184.45|4184.24|4184.24|0
1640785220000|2021-12-29 13:40:20|4184.56|4184.56|4184.72|4184.72|4184.72|4184.72|4184.56|4184.56|0
1640785250000|2021-12-29 13:40:50|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|4184.82|0
1640785260000|2021-12-29 13:41:00|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|4184.12|0
1640785270000|2021-12-29 13:41:10|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|4184.17|0
1640785290000|2021-12-29 13:41:30|4185.19|4185.19|4185.43|4185.43|4185.55|4185.55|4185.19|4185.19|0
1640785310000|2021-12-29 13:41:50|4185.48|4185.48|4185.48|4185.48|4185.48|4185.48|4185.48|4185.48|0
1640785390000|2021-12-29 13:43:10|4184.77|4184.77|4184.1|4184.1|4184.77|4184.77|4184.1|4184.1|0
1640785410000|2021-12-29 13:43:30|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|4185.44|0
1640785470000|2021-12-29 13:44:30|4184.74|4184.74|4184.91|4184.91|4184.91|4184.91|4184.74|4184.74|0
1640785520000|2021-12-29 13:45:20|4185.08|4185.08|4184.94|4184.94|4185.33|4185.33|4184.81|4184.81|0
1640785530000|2021-12-29 13:45:30|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|4185.29|0
1640785540000|2021-12-29 13:45:40|4185.96|4185.96|4183.95|4183.95|4186.63|4186.63|4183.95|4183.95|0
1640785550000|2021-12-29 13:45:50|4184.62|4184.62|4183.95|4183.95|4185.29|4185.29|4183.95|4183.95|0
1640785570000|2021-12-29 13:46:10|4185.29|4185.29|4183.95|4183.95|4185.29|4185.29|4183.95|4183.95|0
1640785590000|2021-12-29 13:46:30|4184.3|4184.3|4184.83|4184.83|4184.83|4184.83|4184.3|4184.3|0
1640785600000|2021-12-29 13:46:40|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|4185.36|0
1640785610000|2021-12-29 13:46:50|4185.54|4185.54|4185.54|4185.54|4185.54|4185.54|4185.54|4185.54|0
1640785620000|2021-12-29 13:47:00|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|4185.7|0
1640785640000|2021-12-29 13:47:20|4185.35|4185.35|4185.7|4185.7|4185.7|4185.7|4185.35|4185.35|0
1640785670000|2021-12-29 13:47:50|4185.88|4185.88|4186.4|4186.4|4186.4|4186.4|4185.88|4185.88|0
1640785680000|2021-12-29 13:48:00|4186.58|4186.58|4187.99|4187.99|4187.99|4187.99|4186.58|4186.58|0
1640785760000|2021-12-29 13:49:20|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|4187.64|0
1640785780000|2021-12-29 13:49:40|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|4187.29|0
1640785790000|2021-12-29 13:49:50|4187.46|4187.46|4187.52|4187.52|4187.52|4187.52|4187.46|4187.46|0
1640785830000|2021-12-29 13:50:30|4187.34|4187.34|4187.34|4187.34|4187.34|4187.34|4187.34|4187.34|0
1640785840000|2021-12-29 13:50:40|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|0
1640785850000|2021-12-29 13:50:50|4187.34|4187.34|4187.87|4187.87|4187.87|4187.87|4187.34|4187.34|0
1640785880000|2021-12-29 13:51:20|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|4187.16|0
1640785910000|2021-12-29 13:51:50|4187.69|4187.69|4187.69|4187.69|4187.69|4187.69|4187.69|4187.69|0
1640785950000|2021-12-29 13:52:30|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|4188.05|0
1640785990000|2021-12-29 13:53:10|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|4188.22|0
1640786000000|2021-12-29 13:53:20|4188.17|4188.17|4188.28|4188.28|4188.28|4188.28|4188.17|4188.17|0
1640786050000|2021-12-29 13:54:10|4188.38|4188.38|4188.49|4188.49|4188.49|4188.49|4188.38|4188.38|0
1640786140000|2021-12-29 13:55:40|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|4188.31|0
1640786230000|2021-12-29 13:57:10|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|4187.61|0
1640786280000|2021-12-29 13:58:00|4187.66|4187.66|4187.61|4187.61|4187.82|4187.82|4187.61|4187.61|0
1640786300000|2021-12-29 13:58:20|4188.14|4188.14|4188.63|4188.63|4188.63|4188.63|4188.14|4188.14|0
1640786330000|2021-12-29 13:58:50|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|4189.34|0
1640786350000|2021-12-29 13:59:10|4189.69|4189.69|4190.04|4190.04|4190.04|4190.04|4189.69|4189.69|0
1640786360000|2021-12-29 13:59:20|4189.69|4189.69|4189.34|4189.34|4189.69|4189.69|4189.34|4189.34|0
1640786380000|2021-12-29 13:59:40|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|4189.5|0
1640786460000|2021-12-29 14:01:00|4190.17|4190.17|4190.84|4190.84|4190.84|4190.84|4190.17|4190.17|0
1640786470000|2021-12-29 14:01:10|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|4191.51|0
1640786480000|2021-12-29 14:01:20|4192.18|4192.18|4194.19|4194.19|4194.19|4194.19|4192.18|4192.18|0
1640786490000|2021-12-29 14:01:30|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|4192.85|0
1640786510000|2021-12-29 14:01:50|4193.52|4193.52|4192.85|4192.85|4193.52|4193.52|4192.85|4192.85|0
1640786530000|2021-12-29 14:02:10|4193.03|4193.03|4193.2|4193.2|4193.2|4193.2|4193.03|4193.03|0
1640786580000|2021-12-29 14:03:00|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|0
1640786590000|2021-12-29 14:03:10|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|4192.36|0
1640786630000|2021-12-29 14:03:50|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|4193.03|0
1640786710000|2021-12-29 14:05:10|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|4192.67|0
1640786740000|2021-12-29 14:05:40|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|4192.5|0
1640786760000|2021-12-29 14:06:00|4192.83|4192.83|4192.5|4192.5|4192.83|4192.83|4192.5|4192.5|0
1640786780000|2021-12-29 14:06:20|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|4192.32|0
1640786840000|2021-12-29 14:07:20|4193.2|4193.2|4193.03|4193.03|4193.2|4193.2|4193.03|4193.03|0
1640786850000|2021-12-29 14:07:30|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|4193.17|0
1640786870000|2021-12-29 14:07:50|4193.32|4193.32|4194.06|4194.06|4194.06|4194.06|4193.32|4193.32|0
1640786880000|2021-12-29 14:08:00|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|4193.7|0
1640786910000|2021-12-29 14:08:30|4193.85|4193.85|4194.73|4194.73|4194.73|4194.73|4193.85|4193.85|0
1640786940000|2021-12-29 14:09:00|4194.85|4194.85|4195.59|4195.59|4195.59|4195.59|4194.85|4194.85|0
1640786950000|2021-12-29 14:09:10|4195.71|4195.71|4195.26|4195.26|4195.71|4195.71|4195.26|4195.26|0
1640786960000|2021-12-29 14:09:20|4195.44|4195.44|4195.71|4195.71|4195.71|4195.71|4195.44|4195.44|0
1640786990000|2021-12-29 14:09:50|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|4195.65|0
1640787000000|2021-12-29 14:10:00|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|0
1640787010000|2021-12-29 14:10:10|4195.59|4195.59|4195.59|4195.59|4195.59|4195.59|4195.59|4195.59|0
1640787050000|2021-12-29 14:10:50|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|4195.77|0
1640787130000|2021-12-29 14:12:10|4195.72|4195.72|4194.84|4194.84|4195.72|4195.72|4194.84|4194.84|0
1640787280000|2021-12-29 14:14:40|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|4195.19|0
1640787290000|2021-12-29 14:14:50|4195.72|4195.72|4195.66|4195.66|4196.01|4196.01|4195.66|4195.66|0
1640787320000|2021-12-29 14:15:20|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|4195.71|0
1640787390000|2021-12-29 14:16:30|4195.36|4195.36|4196.6|4196.6|4196.6|4196.6|4195.36|4195.36|0
1640787400000|2021-12-29 14:16:40|4197.13|4197.13|4196.6|4196.6|4197.13|4197.13|4196.6|4196.6|0
1640787410000|2021-12-29 14:16:50|4197.13|4197.13|4197.3|4197.3|4197.3|4197.3|4197.13|4197.13|0
1640787450000|2021-12-29 14:17:30|4197.65|4197.65|4197.77|4197.77|4197.77|4197.77|4197.65|4197.65|0
1640787470000|2021-12-29 14:17:50|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|4197.89|0
1640787540000|2021-12-29 14:19:00|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|4197.19|0
1640787600000|2021-12-29 14:20:00|4197.4|4197.4|4197.45|4197.45|4197.45|4197.45|4197.4|4197.4|0
1640787610000|2021-12-29 14:20:10|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|4197.8|0
1640787710000|2021-12-29 14:21:50|4197.59|4197.59|4197.54|4197.54|4197.59|4197.59|4197.54|4197.54|0
1640787780000|2021-12-29 14:23:00|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|4197.75|0
1640787790000|2021-12-29 14:23:10|4197.08|4197.08|4197.08|4197.08|4197.08|4197.08|4197.08|4197.08|0
1640787840000|2021-12-29 14:24:00|4197.26|4197.26|4197.43|4197.43|4197.43|4197.43|4197.26|4197.26|0
1640787850000|2021-12-29 14:24:10|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|4198.44|0
1640787910000|2021-12-29 14:25:10|4197.91|4197.91|4198.09|4198.09|4198.09|4198.09|4197.91|4197.91|0
1640787930000|2021-12-29 14:25:30|4197.91|4197.91|4197.73|4197.73|4197.91|4197.91|4197.73|4197.73|0
1640787940000|2021-12-29 14:25:40|4197.56|4197.56|4197.56|4197.56|4197.56|4197.56|4197.56|4197.56|0
1640787960000|2021-12-29 14:26:00|4197.44|4197.44|4197.32|4197.32|4197.44|4197.44|4197.32|4197.32|0
1640788010000|2021-12-29 14:26:50|4197.27|4197.27|4197.16|4197.16|4197.27|4197.27|4197.16|4197.16|0
1640788020000|2021-12-29 14:27:00|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|4196.82|0
1640788060000|2021-12-29 14:27:40|4197.35|4197.35|4198.06|4198.06|4198.06|4198.06|4197.35|4197.35|0
1640788070000|2021-12-29 14:27:50|4198.41|4198.41|4198.59|4198.59|4198.59|4198.59|4198.41|4198.41|0
1640788080000|2021-12-29 14:28:00|4198.41|4198.41|4198.41|4198.41|4198.41|4198.41|4198.41|4198.41|0
1640788100000|2021-12-29 14:28:20|4198.63|4198.63|4198.63|4198.63|4198.63|4198.63|4198.63|4198.63|0
1640788130000|2021-12-29 14:28:50|4198.8|4198.8|4198.27|4198.27|4198.8|4198.8|4198.27|4198.27|0
1640788140000|2021-12-29 14:29:00|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|4197.6|0
1640788160000|2021-12-29 14:29:20|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|4197.5|0
1640788170000|2021-12-29 14:29:30|4197.39|4197.39|4196.68|4196.68|4197.39|4197.39|4196.68|4196.68|0
1640788200000|2021-12-29 14:30:00|4195.1|4195.1|4194.94|4194.94|4195.86|4195.86|4194.27|4194.27|0
1640788210000|2021-12-29 14:30:10|4195.12|4195.12|4195.85|4195.85|4195.85|4195.85|4195|4195|0
1640788220000|2021-12-29 14:30:20|4195.67|4195.67|4196|4196|4196|4196|4195.67|4195.67|0
1640788230000|2021-12-29 14:30:30|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|4195.47|0
1640788240000|2021-12-29 14:30:40|4194.76|4194.76|4194.34|4194.34|4194.76|4194.76|4194.34|4194.34|0
1640788250000|2021-12-29 14:30:50|4193.81|4193.81|4193.98|4193.98|4193.98|4193.98|4193.81|4193.81|0
1640788260000|2021-12-29 14:31:00|4194.31|4194.31|4194.54|4194.54|4194.54|4194.54|4194.31|4194.31|0
1640788270000|2021-12-29 14:31:10|4194.42|4194.42|4195.16|4195.16|4195.28|4195.28|4194.42|4194.42|0
1640788280000|2021-12-29 14:31:20|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|4194.49|0
1640788290000|2021-12-29 14:31:30|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|4193.96|0
1640788300000|2021-12-29 14:31:40|4193.79|4193.79|4193.61|4193.61|4193.79|4193.79|4193.61|4193.61|0
1640788310000|2021-12-29 14:31:50|4193.94|4193.94|4193.78|4193.78|4193.94|4193.94|4193.78|4193.78|0
1640788320000|2021-12-29 14:32:00|4193.6|4193.6|4192.36|4192.36|4193.6|4193.6|4192.36|4192.36|0
1640788330000|2021-12-29 14:32:10|4192.24|4192.24|4191.19|4191.19|4192.24|4192.24|4191.19|4191.19|0
1640788340000|2021-12-29 14:32:20|4191.3|4191.3|4192.19|4192.19|4192.19|4192.19|4191.3|4191.3|0
1640788370000|2021-12-29 14:32:50|4191.48|4191.48|4191.09|4191.09|4191.75|4191.75|4191.09|4191.09|0
1640788390000|2021-12-29 14:33:10|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|4191.62|0
1640788400000|2021-12-29 14:33:20|4191.79|4191.79|4192.08|4192.08|4192.08|4192.08|4191.79|4191.79|0
1640788410000|2021-12-29 14:33:30|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|4192.25|0
1640788420000|2021-12-29 14:33:40|4191.72|4191.72|4191.37|4191.37|4191.72|4191.72|4191.37|4191.37|0
1640788450000|2021-12-29 14:34:10|4190.84|4190.84|4191.03|4191.03|4191.19|4191.19|4190.84|4190.84|0
1640788460000|2021-12-29 14:34:20|4191.38|4191.38|4191.74|4191.74|4191.74|4191.74|4191.38|4191.38|0
1640788470000|2021-12-29 14:34:30|4192.09|4192.09|4192.62|4192.62|4192.62|4192.62|4192.09|4192.09|0
1640788480000|2021-12-29 14:34:40|4192.8|4192.8|4192.62|4192.62|4192.8|4192.8|4192.62|4192.62|0
1640788490000|2021-12-29 14:34:50|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|4192.74|0
1640788520000|2021-12-29 14:35:20|4192.38|4192.38|4191.71|4191.71|4192.38|4192.38|4191.71|4191.71|0
1640788530000|2021-12-29 14:35:30|4192.24|4192.24|4191.57|4191.57|4192.91|4192.91|4191.57|4191.57|0
1640788550000|2021-12-29 14:35:50|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|4191.4|0
1640788570000|2021-12-29 14:36:10|4190.69|4190.69|4191.36|4191.36|4191.36|4191.36|4190.69|4190.69|0
1640788580000|2021-12-29 14:36:20|4191.12|4191.12|4191.36|4191.36|4191.36|4191.36|4191.12|4191.12|0
1640788590000|2021-12-29 14:36:30|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|4191.18|0
1640788600000|2021-12-29 14:36:40|4190.92|4190.92|4190.92|4190.92|4190.92|4190.92|4190.92|4190.92|0
1640788620000|2021-12-29 14:37:00|4190.57|4190.57|4190.04|4190.04|4190.57|4190.57|4190.04|4190.04|0
1640788660000|2021-12-29 14:37:40|4189.37|4189.37|4189.9|4189.9|4189.9|4189.9|4189.37|4189.37|0
1640788670000|2021-12-29 14:37:50|4189.72|4189.72|4189.25|4189.25|4189.72|4189.72|4189.25|4189.25|0
1640788680000|2021-12-29 14:38:00|4189.42|4189.42|4188.72|4188.72|4189.42|4189.42|4188.72|4188.72|0
1640788780000|2021-12-29 14:39:40|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|4189.07|0
1640788800000|2021-12-29 14:40:00|4189.25|4189.25|4190.06|4190.06|4190.06|4190.06|4189.25|4189.25|0
1640788810000|2021-12-29 14:40:10|4189.88|4189.88|4189.38|4189.38|4189.88|4189.88|4189.38|4189.38|0
1640788830000|2021-12-29 14:40:30|4189.03|4189.03|4188.68|4188.68|4189.03|4189.03|4188.68|4188.68|0
1640788840000|2021-12-29 14:40:40|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|0
1640788850000|2021-12-29 14:40:50|4188.23|4188.23|4188.59|4188.59|4188.59|4188.59|4188.23|4188.23|0
1640788860000|2021-12-29 14:41:00|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|4188.94|0
1640788880000|2021-12-29 14:41:20|4189.65|4189.65|4189.29|4189.29|4189.65|4189.65|4189.29|4189.29|0
1640788890000|2021-12-29 14:41:30|4189.19|4189.19|4189.24|4189.24|4189.24|4189.24|4189.03|4189.03|0
1640788910000|2021-12-29 14:41:50|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|4189.06|0
1640788920000|2021-12-29 14:42:00|4188.39|4188.39|4187.72|4187.72|4188.39|4188.39|4187.72|4187.72|0
1640788930000|2021-12-29 14:42:10|4187.19|4187.19|4187.02|4187.02|4187.19|4187.19|4187.02|4187.02|0
1640788950000|2021-12-29 14:42:30|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|4186.84|0
1640788960000|2021-12-29 14:42:40|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|4186.17|0
1640788980000|2021-12-29 14:43:00|4185.47|4185.47|4185.96|4185.96|4186.14|4186.14|4185.47|4185.47|0
1640788990000|2021-12-29 14:43:10|4185.72|4185.72|4185.75|4185.75|4185.75|4185.75|4185.22|4185.22|0
1640789010000|2021-12-29 14:43:30|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|0
1640789030000|2021-12-29 14:43:50|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|0
1640789130000|2021-12-29 14:45:30|4184.87|4184.87|4184.34|4184.34|4184.87|4184.87|4184.34|4184.34|0
1640789140000|2021-12-29 14:45:40|4184.16|4184.16|4182.67|4182.67|4184.51|4184.51|4182.67|4182.67|0
1640789150000|2021-12-29 14:45:50|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|4182.81|0
1640789170000|2021-12-29 14:46:10|4182.46|4182.46|4182.46|4182.46|4182.46|4182.46|4182.46|4182.46|0
1640789180000|2021-12-29 14:46:20|4181.97|4181.97|4181.15|4181.15|4181.97|4181.97|4181.15|4181.15|0
1640789200000|2021-12-29 14:46:40|4180.98|4180.98|4180.98|4180.98|4180.98|4180.98|4180.98|4180.98|0
1640789210000|2021-12-29 14:46:50|4180.8|4180.8|4181.64|4181.64|4181.64|4181.64|4180.8|4180.8|0
1640789220000|2021-12-29 14:47:00|4181.54|4181.54|4181.19|4181.19|4181.54|4181.54|4181.19|4181.19|0
1640789260000|2021-12-29 14:47:40|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|4180.52|0
1640789280000|2021-12-29 14:48:00|4180.16|4180.16|4180.34|4180.34|4180.34|4180.34|4180.16|4180.16|0
1640789290000|2021-12-29 14:48:10|4179.99|4179.99|4178.4|4178.4|4179.99|4179.99|4178.4|4178.4|0
1640789300000|2021-12-29 14:48:20|4178.24|4178.24|4177.71|4177.71|4178.24|4178.24|4177.71|4177.71|0
1640789310000|2021-12-29 14:48:30|4177.53|4177.53|4177.71|4177.71|4178.24|4178.24|4177.53|4177.53|0
1640789320000|2021-12-29 14:48:40|4178.24|4178.24|4177.46|4177.46|4178.24|4178.24|4177.28|4177.28|0
1640789330000|2021-12-29 14:48:50|4177.81|4177.81|4177.81|4177.81|4177.81|4177.81|4177.81|4177.81|0
1640789340000|2021-12-29 14:49:00|4176.93|4176.93|4177.28|4177.28|4177.28|4177.28|4176.93|4176.93|0
1640789370000|2021-12-29 14:49:30|4177.46|4177.46|4177.63|4177.63|4177.63|4177.63|4177.46|4177.46|0
1640789390000|2021-12-29 14:49:50|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|4178.3|0
1640789400000|2021-12-29 14:50:00|4177.95|4177.95|4177.77|4177.77|4178.13|4178.13|4177.77|4177.77|0
1640789420000|2021-12-29 14:50:20|4177.95|4177.95|4177.95|4177.95|4177.95|4177.95|4177.95|4177.95|0
1640789440000|2021-12-29 14:50:40|4178.19|4178.19|4178.72|4178.72|4178.72|4178.72|4178.19|4178.19|0
1640789480000|2021-12-29 14:51:20|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|0
1640789490000|2021-12-29 14:51:30|4178.01|4178.01|4178.36|4178.36|4178.36|4178.36|4178.01|4178.01|0
1640789500000|2021-12-29 14:51:40|4178.15|4178.15|4178.2|4178.2|4178.2|4178.2|4178.15|4178.15|0
1640789510000|2021-12-29 14:51:50|4178.38|4178.38|4178.73|4178.73|4178.73|4178.73|4178.38|4178.38|0
1640789520000|2021-12-29 14:52:00|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|4179.09|0
1640789530000|2021-12-29 14:52:10|4178.94|4178.94|4178.94|4178.94|4178.94|4178.94|4178.94|4178.94|0
1640789580000|2021-12-29 14:53:00|4178.76|4178.76|4179.1|4179.1|4179.12|4179.12|4178.76|4178.76|0
1640789590000|2021-12-29 14:53:10|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|4179.28|0
1640789600000|2021-12-29 14:53:20|4179.1|4179.1|4178.85|4178.85|4179.2|4179.2|4178.85|4178.85|0
1640789610000|2021-12-29 14:53:30|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|4179.2|0
1640789620000|2021-12-29 14:53:40|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1640789630000|2021-12-29 14:53:50|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|4179.73|0
1640789640000|2021-12-29 14:54:00|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|4180.09|0
1640789650000|2021-12-29 14:54:10|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|4180.44|0
1640789660000|2021-12-29 14:54:20|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|4181.11|0
1640789670000|2021-12-29 14:54:30|4180.67|4180.67|4181.32|4181.32|4181.32|4181.32|4180.67|4180.67|0
1640789680000|2021-12-29 14:54:40|4181.14|4181.14|4180.79|4180.79|4181.14|4181.14|4180.79|4180.79|0
1640789690000|2021-12-29 14:54:50|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|4180.61|0
1640789700000|2021-12-29 14:55:00|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|4180.43|0
1640789720000|2021-12-29 14:55:20|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|4180.79|0
1640789730000|2021-12-29 14:55:30|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|0
1640789740000|2021-12-29 14:55:40|4181.08|4181.08|4181.2|4181.2|4181.2|4181.2|4181.08|4181.08|0
1640789760000|2021-12-29 14:56:00|4181.32|4181.32|4181.99|4181.99|4181.99|4181.99|4181.32|4181.32|0
1640789770000|2021-12-29 14:56:10|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|0
1640789780000|2021-12-29 14:56:20|4181.96|4181.96|4182.49|4182.49|4182.49|4182.49|4181.96|4181.96|0
1640789790000|2021-12-29 14:56:30|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|4182.14|0
1640789810000|2021-12-29 14:56:50|4181.78|4181.78|4181.96|4181.96|4181.96|4181.96|4181.78|4181.78|0
1640789820000|2021-12-29 14:57:00|4181.78|4181.78|4180.76|4180.76|4181.78|4181.78|4180.58|4180.58|0
1640789830000|2021-12-29 14:57:10|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|0
1640789850000|2021-12-29 14:57:30|4180.25|4180.25|4179.54|4179.54|4180.25|4180.25|4179.54|4179.54|0
1640789880000|2021-12-29 14:58:00|4180.42|4180.42|4180.78|4180.78|4180.95|4180.95|4180.42|4180.42|0
1640789910000|2021-12-29 14:58:30|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|4180.6|0
1640789920000|2021-12-29 14:58:40|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|4180.95|0
1640789930000|2021-12-29 14:58:50|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|4180.83|0
1640789950000|2021-12-29 14:59:10|4181|4181|4181|4181|4181|4181|4181|4181|0
1640789980000|2021-12-29 14:59:40|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|0
1640789990000|2021-12-29 14:59:50|4180.06|4180.06|4180.41|4180.41|4180.41|4180.41|4180.06|4180.06|0
1640790000000|2021-12-29 15:00:00|4181.08|4181.08|4180.23|4180.23|4181.26|4181.26|4180.23|4180.23|0
1640790030000|2021-12-29 15:00:30|4179.88|4179.88|4180.06|4180.06|4180.06|4180.06|4179.88|4179.88|0
1640790060000|2021-12-29 15:01:00|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|4180.5|0
1640790070000|2021-12-29 15:01:10|4181.17|4181.17|4181.52|4181.52|4181.52|4181.52|4181.17|4181.17|0
1640790090000|2021-12-29 15:01:30|4181.47|4181.47|4181.36|4181.36|4181.47|4181.47|4181.36|4181.36|0
1640790100000|2021-12-29 15:01:40|4180.69|4180.69|4180.16|4180.16|4180.69|4180.69|4180.16|4180.16|0
1640790120000|2021-12-29 15:02:00|4180.11|4180.11|4180.16|4180.16|4180.16|4180.16|4180.11|4180.11|0
1640790130000|2021-12-29 15:02:10|4179.81|4179.81|4179.99|4179.99|4179.99|4179.99|4179.81|4179.81|0
1640790140000|2021-12-29 15:02:20|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|4180.16|0
1640790150000|2021-12-29 15:02:30|4180.27|4180.27|4180.76|4180.76|4181.12|4181.12|4180.27|4180.27|0
1640790160000|2021-12-29 15:02:40|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|4181.29|0
1640790180000|2021-12-29 15:03:00|4181.12|4181.12|4180.75|4180.75|4181.27|4181.27|4180.75|4180.75|0
1640790220000|2021-12-29 15:03:40|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|0
1640790230000|2021-12-29 15:03:50|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|4181.07|0
1640790250000|2021-12-29 15:04:10|4181.25|4181.25|4180.92|4180.92|4181.25|4181.25|4180.92|4180.92|0
1640790300000|2021-12-29 15:05:00|4180.74|4180.74|4178.52|4178.52|4180.74|4180.74|4178.52|4178.52|0
1640790310000|2021-12-29 15:05:10|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|4178.34|0
1640790320000|2021-12-29 15:05:20|4178.69|4178.69|4178.69|4178.69|4178.87|4178.87|4178.69|4178.69|0
1640790340000|2021-12-29 15:05:40|4178.87|4178.87|4179.22|4179.22|4179.22|4179.22|4178.87|4178.87|0
1640790360000|2021-12-29 15:06:00|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|4179.58|0
1640790370000|2021-12-29 15:06:10|4179.22|4179.22|4179.4|4179.4|4179.4|4179.4|4179.22|4179.22|0
1640790390000|2021-12-29 15:06:30|4179.24|4179.24|4179.07|4179.07|4179.24|4179.24|4179.07|4179.07|0
1640790400000|2021-12-29 15:06:40|4179.6|4179.6|4179.42|4179.42|4179.6|4179.6|4179.42|4179.42|0
1640790410000|2021-12-29 15:06:50|4179.07|4179.07|4178.54|4178.54|4179.07|4179.07|4178.54|4178.54|0
1640790420000|2021-12-29 15:07:00|4178.9|4178.9|4178.72|4178.72|4178.9|4178.9|4178.72|4178.72|0
1640790430000|2021-12-29 15:07:10|4179.07|4179.07|4179.02|4179.02|4179.07|4179.07|4179.02|4179.02|0
1640790450000|2021-12-29 15:07:30|4179.37|4179.37|4179.41|4179.41|4179.41|4179.41|4179.37|4179.37|0
1640790470000|2021-12-29 15:07:50|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|4179.23|0
1640790480000|2021-12-29 15:08:00|4179.05|4179.05|4179.03|4179.03|4179.2|4179.2|4179.03|4179.03|0
1640790490000|2021-12-29 15:08:10|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|4179.38|0
1640790520000|2021-12-29 15:08:40|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|0
1640790530000|2021-12-29 15:08:50|4179.88|4179.88|4179.53|4179.53|4179.88|4179.88|4179.35|4179.35|0
1640790540000|2021-12-29 15:09:00|4179.41|4179.41|4179.7|4179.7|4179.7|4179.7|4179.41|4179.41|0
1640790560000|2021-12-29 15:09:20|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|4179.82|0
1640790570000|2021-12-29 15:09:30|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|0
1640790590000|2021-12-29 15:09:50|4179.64|4179.64|4179.64|4179.64|4179.64|4179.64|4179.64|4179.64|0
1640790600000|2021-12-29 15:10:00|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|4179.59|0
1640790610000|2021-12-29 15:10:10|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|4179.06|0
1640790620000|2021-12-29 15:10:20|4179.73|4179.73|4179.61|4179.61|4179.73|4179.73|4179.61|4179.61|0
1640790630000|2021-12-29 15:10:30|4179.45|4179.45|4179.78|4179.78|4179.78|4179.78|4179.45|4179.45|0
1640790640000|2021-12-29 15:10:40|4179.6|4179.6|4179.42|4179.42|4179.6|4179.6|4179.42|4179.42|0
1640790650000|2021-12-29 15:10:50|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|4178.75|0
1640790670000|2021-12-29 15:11:10|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|4178.4|0
1640790690000|2021-12-29 15:11:30|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|4178.58|0
1640790700000|2021-12-29 15:11:40|4177.91|4177.91|4176.89|4176.89|4177.91|4177.91|4176.89|4176.89|0
1640790720000|2021-12-29 15:12:00|4177.06|4177.06|4177.59|4177.59|4177.59|4177.59|4177.06|4177.06|0
1640790730000|2021-12-29 15:12:10|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|0
1640790740000|2021-12-29 15:12:20|4177.59|4177.59|4177.06|4177.06|4177.59|4177.59|4177.06|4177.06|0
1640790750000|2021-12-29 15:12:30|4176.53|4176.53|4176.53|4176.53|4176.53|4176.53|4176.53|4176.53|0
1640790760000|2021-12-29 15:12:40|4176.48|4176.48|4176.75|4176.75|4176.75|4176.75|4176.25|4176.25|0
1640790770000|2021-12-29 15:12:50|4175.37|4175.37|4174.55|4174.55|4175.54|4175.54|4174.39|4174.39|0
1640790780000|2021-12-29 15:13:00|4173.88|4173.88|4174.21|4174.21|4174.37|4174.37|4173.88|4173.88|0
1640790810000|2021-12-29 15:13:30|4174.54|4174.54|4174.43|4174.43|4174.54|4174.54|4174.43|4174.43|0
1640790840000|2021-12-29 15:14:00|4174.6|4174.6|4174.31|4174.31|4174.6|4174.6|4174.31|4174.31|0
1640790880000|2021-12-29 15:14:40|4174.48|4174.48|4174.31|4174.31|4174.48|4174.48|4174.31|4174.31|0
1640790890000|2021-12-29 15:14:50|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|4175.2|0
1640790900000|2021-12-29 15:15:00|4175.3|4175.3|4174.96|4174.96|4175.3|4175.3|4174.96|4174.96|0
1640790940000|2021-12-29 15:15:40|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|4174.61|0
1640790950000|2021-12-29 15:15:50|4174.25|4174.25|4174.08|4174.08|4174.25|4174.25|4174.08|4174.08|0
1640790960000|2021-12-29 15:16:00|4174.25|4174.25|4173.59|4173.59|4174.25|4174.25|4173.59|4173.59|0
1640790970000|2021-12-29 15:16:10|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|0
1640790980000|2021-12-29 15:16:20|4172.77|4172.77|4172.51|4172.51|4172.77|4172.77|4172.51|4172.51|0
1640791000000|2021-12-29 15:16:40|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|4172.87|0
1640791020000|2021-12-29 15:17:00|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|4173.22|0
1640791040000|2021-12-29 15:17:20|4173.4|4173.4|4174.06|4174.06|4174.06|4174.06|4173.4|4173.4|0
1640791050000|2021-12-29 15:17:30|4173.92|4173.92|4174.44|4174.44|4174.44|4174.44|4173.92|4173.92|0
1640791070000|2021-12-29 15:17:50|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|4174.59|0
1640791080000|2021-12-29 15:18:00|4173.71|4173.71|4174.35|4174.35|4174.35|4174.35|4173.71|4173.71|0
1640791090000|2021-12-29 15:18:10|4174.7|4174.7|4175.75|4175.75|4175.75|4175.75|4174.7|4174.7|0
1640791100000|2021-12-29 15:18:20|4175.93|4175.93|4176.11|4176.11|4176.11|4176.11|4175.93|4175.93|0
1640791110000|2021-12-29 15:18:30|4177.45|4177.45|4177.59|4177.59|4177.59|4177.59|4177.45|4177.45|0
1640791120000|2021-12-29 15:18:40|4177.42|4177.42|4177.59|4177.59|4177.59|4177.59|4177.42|4177.42|0
1640791130000|2021-12-29 15:18:50|4177.95|4177.95|4177.95|4177.95|4177.95|4177.95|4177.95|4177.95|0
1640791140000|2021-12-29 15:19:00|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|0
1640791150000|2021-12-29 15:19:10|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|4178.12|0
1640791180000|2021-12-29 15:19:40|4178.29|4178.29|4178.66|4178.66|4178.66|4178.66|4178.29|4178.29|0
1640791190000|2021-12-29 15:19:50|4178.98|4178.98|4178.63|4178.63|4178.98|4178.98|4178.63|4178.63|0
1640791210000|2021-12-29 15:20:10|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|4178.98|0
1640791220000|2021-12-29 15:20:20|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|4179.1|0
1640791270000|2021-12-29 15:21:10|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|4178.74|0
1640791290000|2021-12-29 15:21:30|4178.92|4178.92|4178.24|4178.24|4178.92|4178.92|4178.24|4178.24|0
1640791300000|2021-12-29 15:21:40|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|4178.08|0
1640791310000|2021-12-29 15:21:50|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|4178.79|0
1640791330000|2021-12-29 15:22:10|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|4178.44|0
1640791350000|2021-12-29 15:22:30|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|4177.77|0
1640791370000|2021-12-29 15:22:50|4177.82|4177.82|4177.82|4177.82|4177.82|4177.82|4177.82|4177.82|0
1640791440000|2021-12-29 15:24:00|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|4177.61|0
1640791460000|2021-12-29 15:24:20|4177.82|4177.82|4177.82|4177.82|4177.82|4177.82|4177.82|4177.82|0
1640791480000|2021-12-29 15:24:40|4177.77|4177.77|4177.71|4177.71|4177.77|4177.77|4177.71|4177.71|0
1640791500000|2021-12-29 15:25:00|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|4177.36|0
1640791510000|2021-12-29 15:25:10|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|4177.66|0
1640791530000|2021-12-29 15:25:30|4177.83|4177.83|4177.83|4177.83|4177.83|4177.83|4177.83|4177.83|0
1640791540000|2021-12-29 15:25:40|4177.13|4177.13|4177.13|4177.13|4177.13|4177.13|4177.13|4177.13|0
1640791560000|2021-12-29 15:26:00|4176.77|4176.77|4176.24|4176.24|4176.77|4176.77|4176.24|4176.24|0
1640791570000|2021-12-29 15:26:10|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|0
1640791580000|2021-12-29 15:26:20|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|4176.26|0
1640791590000|2021-12-29 15:26:30|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|0
1640791600000|2021-12-29 15:26:40|4175.77|4175.77|4175.1|4175.1|4175.77|4175.77|4175.1|4175.1|0
1640791640000|2021-12-29 15:27:20|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|0
1640791650000|2021-12-29 15:27:30|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1640791680000|2021-12-29 15:28:00|4173.4|4173.4|4172.73|4172.73|4174.07|4174.07|4172.73|4172.73|0
1640791690000|2021-12-29 15:28:10|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|0
1640791710000|2021-12-29 15:28:30|4172.14|4172.14|4171.99|4171.99|4172.14|4172.14|4171.99|4171.99|0
1640791720000|2021-12-29 15:28:40|4171.93|4171.93|4173.27|4173.27|4173.27|4173.27|4171.93|4171.93|0
1640791730000|2021-12-29 15:28:50|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|0
1640791740000|2021-12-29 15:29:00|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|0
1640791750000|2021-12-29 15:29:10|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|4172.53|0
1640791760000|2021-12-29 15:29:20|4172.58|4172.58|4172.58|4172.58|4172.58|4172.58|4172.58|4172.58|0
1640791770000|2021-12-29 15:29:30|4172.41|4172.41|4172.23|4172.23|4172.41|4172.41|4172.23|4172.23|0
1640791790000|2021-12-29 15:29:50|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|0
1640791800000|2021-12-29 15:30:00|4172.58|4172.58|4172.42|4172.42|4172.58|4172.58|4172.42|4172.42|0
1640791810000|2021-12-29 15:30:10|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|0
1640791830000|2021-12-29 15:30:30|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|4171.4|0
1640791840000|2021-12-29 15:30:40|4170.87|4170.87|4170.2|4170.2|4170.87|4170.87|4170.2|4170.2|0
1640791850000|2021-12-29 15:30:50|4170.37|4170.37|4171.04|4171.04|4171.04|4171.04|4170.37|4170.37|0
1640791860000|2021-12-29 15:31:00|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|4170.87|0
1640791880000|2021-12-29 15:31:20|4171.04|4171.04|4171.06|4171.06|4171.22|4171.22|4171.04|4171.04|0
1640791910000|2021-12-29 15:31:50|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|4171.23|0
1640791920000|2021-12-29 15:32:00|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|0
1640791930000|2021-12-29 15:32:10|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|0
1640791950000|2021-12-29 15:32:30|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|0
1640791990000|2021-12-29 15:33:10|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|4170.1|0
1640792000000|2021-12-29 15:33:20|4169.57|4169.57|4170.1|4170.1|4170.1|4170.1|4169.57|4169.57|0
1640792010000|2021-12-29 15:33:30|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|0
1640792020000|2021-12-29 15:33:40|4170.15|4170.15|4169.48|4169.48|4170.15|4170.15|4169.48|4169.48|0
1640792050000|2021-12-29 15:34:10|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|4170.15|0
1640792060000|2021-12-29 15:34:20|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|0
1640792070000|2021-12-29 15:34:30|4169.34|4169.34|4169.51|4169.51|4169.51|4169.51|4169.34|4169.34|0
1640792080000|2021-12-29 15:34:40|4170.18|4170.18|4170.37|4170.37|4170.54|4170.54|4170.18|4170.18|0
1640792090000|2021-12-29 15:34:50|4170.2|4170.2|4170.2|4170.2|4170.2|4170.2|4170.2|4170.2|0
1640792100000|2021-12-29 15:35:00|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1640792110000|2021-12-29 15:35:10|4170.52|4170.52|4170.35|4170.35|4170.52|4170.52|4170.35|4170.35|0
1640792120000|2021-12-29 15:35:20|4170.5|4170.5|4170.44|4170.44|4170.5|4170.5|4170.44|4170.44|0
1640792130000|2021-12-29 15:35:30|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|0
1640792140000|2021-12-29 15:35:40|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|4171.33|0
1640792160000|2021-12-29 15:36:00|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|4171.5|0
1640792220000|2021-12-29 15:37:00|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|4170.97|0
1640792300000|2021-12-29 15:38:20|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|4171.12|0
1640792310000|2021-12-29 15:38:30|4170.94|4170.94|4170.77|4170.77|4170.94|4170.94|4170.77|4170.77|0
1640792320000|2021-12-29 15:38:40|4170.65|4170.65|4170.53|4170.53|4170.89|4170.89|4170.53|4170.53|0
1640792330000|2021-12-29 15:38:50|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|0
1640792340000|2021-12-29 15:39:00|4170.01|4170.01|4170.19|4170.19|4170.19|4170.19|4170.01|4170.01|0
1640792380000|2021-12-29 15:39:40|4170.36|4170.36|4170.48|4170.48|4170.48|4170.48|4170.36|4170.36|0
1640792400000|2021-12-29 15:40:00|4171.15|4171.15|4171.21|4171.21|4171.21|4171.21|4171.05|4171.05|0
1640792410000|2021-12-29 15:40:10|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|0
1640792420000|2021-12-29 15:40:20|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|0
1640792470000|2021-12-29 15:41:10|4171.01|4171.01|4171.06|4171.06|4171.06|4171.06|4171.01|4171.01|0
1640792520000|2021-12-29 15:42:00|4171.73|4171.73|4172.25|4172.25|4172.25|4172.25|4171.73|4171.73|0
1640792530000|2021-12-29 15:42:10|4172.43|4172.43|4172.62|4172.62|4172.78|4172.78|4172.43|4172.43|0
1640792550000|2021-12-29 15:42:30|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|4172.79|0
1640792560000|2021-12-29 15:42:40|4172.97|4172.97|4173.5|4173.5|4173.5|4173.5|4172.97|4172.97|0
1640792570000|2021-12-29 15:42:50|4173.32|4173.32|4173.85|4173.85|4173.85|4173.85|4173.32|4173.32|0
1640792630000|2021-12-29 15:43:50|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|0
1640792660000|2021-12-29 15:44:20|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|0
1640792700000|2021-12-29 15:45:00|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|0
1640792710000|2021-12-29 15:45:10|4173.15|4173.15|4173.15|4173.15|4173.15|4173.15|4173.15|4173.15|0
1640792790000|2021-12-29 15:46:30|4172.62|4172.62|4172.15|4172.15|4172.62|4172.62|4172.15|4172.15|0
1640792820000|2021-12-29 15:47:00|4172.5|4172.5|4172.15|4172.15|4172.5|4172.5|4172.15|4172.15|0
1640792830000|2021-12-29 15:47:10|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|0
1640792840000|2021-12-29 15:47:20|4172.68|4172.68|4172.5|4172.5|4172.68|4172.68|4172.5|4172.5|0
1640792870000|2021-12-29 15:47:50|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|0
1640792890000|2021-12-29 15:48:10|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|4173.06|0
1640792900000|2021-12-29 15:48:20|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|0
1640792920000|2021-12-29 15:48:40|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|0
1640792930000|2021-12-29 15:48:50|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|4173.12|0
1640792950000|2021-12-29 15:49:10|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|0
1640793000000|2021-12-29 15:50:00|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|0
1640793040000|2021-12-29 15:50:40|4173.26|4173.26|4173.61|4173.61|4173.61|4173.61|4173.26|4173.26|0
1640793100000|2021-12-29 15:51:40|4174.28|4174.28|4174.64|4174.64|4174.64|4174.64|4174.28|4174.28|0
1640793110000|2021-12-29 15:51:50|4174.99|4174.99|4174.32|4174.32|4174.99|4174.99|4174.32|4174.32|0
1640793120000|2021-12-29 15:52:00|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|4174.67|0
1640793160000|2021-12-29 15:52:40|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|4173.94|0
1640793170000|2021-12-29 15:52:50|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|4173.82|0
1640793180000|2021-12-29 15:53:00|4173.52|4173.52|4173.63|4173.63|4173.63|4173.63|4173.52|4173.52|0
1640793190000|2021-12-29 15:53:10|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|0
1640793200000|2021-12-29 15:53:20|4173.29|4173.29|4174.16|4174.16|4174.16|4174.16|4173.29|4173.29|0
1640793220000|2021-12-29 15:53:40|4173.98|4173.98|4174.57|4174.57|4174.57|4174.57|4173.98|4173.98|0
1640793230000|2021-12-29 15:53:50|4174.13|4174.13|4173.6|4173.6|4174.13|4174.13|4173.6|4173.6|0
1640793280000|2021-12-29 15:54:40|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|0
1640793290000|2021-12-29 15:54:50|4174.22|4174.22|4173.55|4173.55|4174.22|4174.22|4173.55|4173.55|0
1640793300000|2021-12-29 15:55:00|4173.76|4173.76|4174.16|4174.16|4174.16|4174.16|4173.76|4173.76|0
1640793350000|2021-12-29 15:55:50|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|0
1640793360000|2021-12-29 15:56:00|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1640793370000|2021-12-29 15:56:10|4174.27|4174.27|4174.09|4174.09|4174.27|4174.27|4174.09|4174.09|0
1640793400000|2021-12-29 15:56:40|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|4174.26|0
1640793450000|2021-12-29 15:57:30|4174.08|4174.08|4173.73|4173.73|4174.08|4174.08|4173.38|4173.38|0
1640793460000|2021-12-29 15:57:40|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|4173.85|0
1640793500000|2021-12-29 15:58:20|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|0
1640793530000|2021-12-29 15:58:50|4173.47|4173.47|4174.14|4174.14|4174.14|4174.14|4173.47|4173.47|0
1640793550000|2021-12-29 15:59:10|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|4173.47|0
1640793600000|2021-12-29 16:00:00|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|0
1640793610000|2021-12-29 16:00:10|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|0
1640793620000|2021-12-29 16:00:20|4173.24|4173.24|4173.07|4173.07|4173.24|4173.24|4173.07|4173.07|0
1640793630000|2021-12-29 16:00:30|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|0
1640793640000|2021-12-29 16:00:40|4173.41|4173.41|4173.24|4173.24|4173.41|4173.41|4173.24|4173.24|0
1640793670000|2021-12-29 16:01:10|4173.77|4173.77|4173.41|4173.41|4173.77|4173.77|4173.41|4173.41|0
1640793690000|2021-12-29 16:01:30|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|4172.88|0
1640793700000|2021-12-29 16:01:40|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|4173.24|0
1640793710000|2021-12-29 16:01:50|4173.29|4173.29|4173.57|4173.57|4173.57|4173.57|4173.29|4173.29|0
1640793720000|2021-12-29 16:02:00|4173.47|4173.47|4173.59|4173.59|4173.59|4173.59|4173.41|4173.41|0
1640793730000|2021-12-29 16:02:10|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|4173.41|0
1640793740000|2021-12-29 16:02:20|4174.12|4174.12|4174.83|4174.83|4174.83|4174.83|4174.12|4174.12|0
1640793750000|2021-12-29 16:02:30|4175|4175|4175|4175|4175|4175|4175|4175|0
1640793760000|2021-12-29 16:02:40|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|4175.06|0
1640793820000|2021-12-29 16:03:40|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|4174.88|0
1640793870000|2021-12-29 16:04:30|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|0
1640793880000|2021-12-29 16:04:40|4175.41|4175.41|4175.69|4175.69|4175.69|4175.69|4175.41|4175.41|0
1640793930000|2021-12-29 16:05:30|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|4176.04|0
1640793970000|2021-12-29 16:06:10|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|4175.69|0
1640794030000|2021-12-29 16:07:10|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|4175.53|0
1640794040000|2021-12-29 16:07:20|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|4175.71|0
1640794050000|2021-12-29 16:07:30|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|0
1640794060000|2021-12-29 16:07:40|4174.86|4174.86|4174.69|4174.69|4174.86|4174.86|4174.69|4174.69|0
1640794070000|2021-12-29 16:07:50|4174.02|4174.02|4174.41|4174.41|4175.08|4175.08|4174.02|4174.02|0
1640794080000|2021-12-29 16:08:00|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|0
1640794090000|2021-12-29 16:08:10|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|4175.64|0
1640794110000|2021-12-29 16:08:30|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|0
1640794140000|2021-12-29 16:09:00|4175.15|4175.15|4175.32|4175.32|4175.32|4175.32|4175.15|4175.15|0
1640794150000|2021-12-29 16:09:10|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|4174.65|0
1640794170000|2021-12-29 16:09:30|4174.76|4174.76|4174.81|4174.81|4174.81|4174.81|4174.76|4174.76|0
1640794200000|2021-12-29 16:10:00|4174.46|4174.46|4174.41|4174.41|4174.46|4174.46|4174.41|4174.41|0
1640794210000|2021-12-29 16:10:10|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|0
1640794220000|2021-12-29 16:10:20|4174.18|4174.18|4174.12|4174.12|4174.18|4174.18|4174.12|4174.12|0
1640794250000|2021-12-29 16:10:50|4174.79|4174.79|4174.97|4174.97|4174.97|4174.97|4174.79|4174.79|0
1640794320000|2021-12-29 16:12:00|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|4174.92|0
1640794340000|2021-12-29 16:12:20|4175.59|4175.59|4175.59|4175.59|4175.59|4175.59|4175.59|4175.59|0
1640794360000|2021-12-29 16:12:40|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|0
1640794370000|2021-12-29 16:12:50|4175.06|4175.06|4174.88|4174.88|4175.06|4175.06|4174.88|4174.88|0
1640794380000|2021-12-29 16:13:00|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|4174.76|0
1640794410000|2021-12-29 16:13:30|4174.6|4174.6|4175.06|4175.06|4175.06|4175.06|4174.6|4174.6|0
1640794470000|2021-12-29 16:14:30|4175.22|4175.22|4175.1|4175.1|4175.22|4175.22|4175.1|4175.1|0
1640794480000|2021-12-29 16:14:40|4174.95|4174.95|4174.95|4174.95|4174.95|4174.95|4174.95|4174.95|0
1640794500000|2021-12-29 16:15:00|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|4175.07|0
1640794530000|2021-12-29 16:15:30|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|0
1640794540000|2021-12-29 16:15:40|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|4175.04|0
1640794550000|2021-12-29 16:15:50|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|4174.37|0
1640794560000|2021-12-29 16:16:00|4174.01|4174.01|4173.62|4173.62|4174.33|4174.33|4173.62|4173.62|0
1640794570000|2021-12-29 16:16:10|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|0
1640794580000|2021-12-29 16:16:20|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|0
1640794600000|2021-12-29 16:16:40|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|4173.45|0
1640794630000|2021-12-29 16:17:10|4172.92|4172.92|4173.27|4173.27|4173.27|4173.27|4172.92|4172.92|0
1640794690000|2021-12-29 16:18:10|4173.62|4173.62|4173.27|4173.27|4173.62|4173.62|4173.27|4173.27|0
1640794700000|2021-12-29 16:18:20|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|0
1640794750000|2021-12-29 16:19:10|4173.45|4173.45|4173.27|4173.27|4173.45|4173.45|4173.27|4173.27|0
1640794770000|2021-12-29 16:19:30|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|4173.62|0
1640794780000|2021-12-29 16:19:40|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|4173.68|0
1640794800000|2021-12-29 16:20:00|4174.03|4174.03|4174.86|4174.86|4174.86|4174.86|4174.03|4174.03|0
1640794810000|2021-12-29 16:20:10|4175.04|4175.04|4175.25|4175.25|4175.25|4175.25|4175.04|4175.04|0
1640794820000|2021-12-29 16:20:20|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|4175.31|0
1640794830000|2021-12-29 16:20:30|4175.45|4175.45|4175.1|4175.1|4175.45|4175.45|4175.1|4175.1|0
1640794840000|2021-12-29 16:20:40|4175.45|4175.45|4176.12|4176.12|4176.12|4176.12|4175.45|4175.45|0
1640794860000|2021-12-29 16:21:00|4175.95|4175.95|4175.83|4175.83|4175.95|4175.95|4175.83|4175.83|0
1640794870000|2021-12-29 16:21:10|4175.95|4175.95|4175.95|4175.95|4176.11|4176.11|4175.83|4175.83|0
1640794880000|2021-12-29 16:21:20|4176.11|4176.11|4175.77|4175.77|4176.11|4176.11|4175.77|4175.77|0
1640794890000|2021-12-29 16:21:30|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|4176.44|0
1640794900000|2021-12-29 16:21:40|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|4176.32|0
1640794910000|2021-12-29 16:21:50|4176.14|4176.14|4175.97|4175.97|4176.14|4176.14|4175.97|4175.97|0
1640794920000|2021-12-29 16:22:00|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|4175.92|0
1640794940000|2021-12-29 16:22:20|4176.09|4176.09|4176.26|4176.26|4176.26|4176.26|4176.09|4176.09|0
1640794950000|2021-12-29 16:22:30|4176.61|4176.61|4176.26|4176.26|4176.61|4176.61|4176.26|4176.26|0
1640795010000|2021-12-29 16:23:30|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|4176.08|0
1640795020000|2021-12-29 16:23:40|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|0
1640795030000|2021-12-29 16:23:50|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|0
1640795040000|2021-12-29 16:24:00|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|0
1640795050000|2021-12-29 16:24:10|4176.79|4176.79|4176.73|4176.73|4176.79|4176.79|4176.73|4176.73|0
1640795070000|2021-12-29 16:24:30|4176.9|4176.9|4176.01|4176.01|4176.9|4176.9|4176.01|4176.01|0
1640795080000|2021-12-29 16:24:40|4176.54|4176.54|4176.19|4176.19|4176.54|4176.54|4176.19|4176.19|0
1640795110000|2021-12-29 16:25:10|4176.07|4176.07|4175.19|4175.19|4176.07|4176.07|4175.19|4175.19|0
1640795120000|2021-12-29 16:25:20|4175.14|4175.14|4175.31|4175.31|4175.31|4175.31|4175.14|4175.14|0
1640795130000|2021-12-29 16:25:30|4175.43|4175.43|4175.41|4175.41|4175.59|4175.59|4175.41|4175.41|0
1640795140000|2021-12-29 16:25:40|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|0
1640795150000|2021-12-29 16:25:50|4175.64|4175.64|4175.82|4175.82|4175.82|4175.82|4175.64|4175.64|0
1640795160000|2021-12-29 16:26:00|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|4175.97|0
1640795170000|2021-12-29 16:26:10|4175.85|4175.85|4175.29|4175.29|4175.96|4175.96|4175.29|4175.29|0
1640795180000|2021-12-29 16:26:20|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|4174.62|0
1640795190000|2021-12-29 16:26:30|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|4174.47|0
1640795210000|2021-12-29 16:26:50|4174.42|4174.42|4174.71|4174.71|4175.09|4175.09|4174.42|4174.42|0
1640795220000|2021-12-29 16:27:00|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|0
1640795240000|2021-12-29 16:27:20|4174.1|4174.1|4174.45|4174.45|4174.45|4174.45|4174.1|4174.1|0
1640795260000|2021-12-29 16:27:40|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|0
1640795280000|2021-12-29 16:28:00|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|0
1640795310000|2021-12-29 16:28:30|4175.12|4175.12|4175.3|4175.3|4175.47|4175.47|4175.12|4175.12|0
1640795320000|2021-12-29 16:28:40|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|0
1640795330000|2021-12-29 16:28:50|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|0
1640795340000|2021-12-29 16:29:00|4176.14|4176.14|4174.74|4174.74|4176.14|4176.14|4174.74|4174.74|0
1640795350000|2021-12-29 16:29:10|4174.56|4174.56|4175.58|4175.58|4175.58|4175.58|4174.56|4174.56|0
1640795360000|2021-12-29 16:29:20|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|4175.94|0
1640795370000|2021-12-29 16:29:30|4175.82|4175.82|4175.76|4175.76|4175.82|4175.82|4175.64|4175.64|0
1640795380000|2021-12-29 16:29:40|4175.58|4175.58|4174.6|4174.6|4175.58|4175.58|4173.85|4173.85|0
1640795390000|2021-12-29 16:29:50|4174.42|4174.42|4174.59|4174.59|4174.59|4174.59|4174.14|4174.14|0
1640852100000|2021-12-30 08:15:00|4176.2|4176.2|4176.14|4176.14|4176.2|4176.2|4176.14|4176.14|0
1640852120000|2021-12-30 08:15:20|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|4177.38|0
1640852130000|2021-12-30 08:15:30|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|4176.71|0
1640852140000|2021-12-30 08:15:40|4175.47|4175.47|4174.24|4174.24|4175.47|4175.47|4174.24|4174.24|0
1640852150000|2021-12-30 08:15:50|4174.12|4174.12|4172.35|4172.35|4174.36|4174.36|4172.35|4172.35|0
1640852160000|2021-12-30 08:16:00|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|0
1640852170000|2021-12-30 08:16:10|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|4171.07|0
1640852180000|2021-12-30 08:16:20|4172.41|4172.41|4172.18|4172.18|4172.41|4172.41|4172.18|4172.18|0
1640852220000|2021-12-30 08:17:00|4171.88|4171.88|4172.79|4172.79|4172.79|4172.79|4171.73|4171.73|0
1640852230000|2021-12-30 08:17:10|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|0
1640852240000|2021-12-30 08:17:20|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|4172.76|0
1640852250000|2021-12-30 08:17:30|4172.64|4172.64|4171.76|4171.76|4172.64|4172.64|4171.76|4171.76|0
1640852260000|2021-12-30 08:17:40|4172.11|4172.11|4171.58|4171.58|4172.11|4172.11|4171.58|4171.58|0
1640852280000|2021-12-30 08:18:00|4172.11|4172.11|4172.64|4172.64|4172.64|4172.64|4172.11|4172.11|0
1640852290000|2021-12-30 08:18:10|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|4172.34|0
1640852300000|2021-12-30 08:18:20|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|4172.49|0
1640852330000|2021-12-30 08:18:50|4172.6|4172.6|4172.45|4172.45|4172.6|4172.6|4172.45|4172.45|0
1640852360000|2021-12-30 08:19:20|4172.04|4172.04|4172.2|4172.2|4172.2|4172.2|4172.04|4172.04|0
1640852380000|2021-12-30 08:19:40|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|4172.03|0
1640852410000|2021-12-30 08:20:10|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|0
1640852420000|2021-12-30 08:20:20|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|4170.51|0
1640852430000|2021-12-30 08:20:30|4170.08|4170.08|4170.03|4170.03|4170.08|4170.08|4170.03|4170.03|0
1640852460000|2021-12-30 08:21:00|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|0
1640852500000|2021-12-30 08:21:40|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|0
1640852510000|2021-12-30 08:21:50|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|0
1640852520000|2021-12-30 08:22:00|4170.75|4170.75|4170.42|4170.42|4170.75|4170.75|4170.42|4170.42|0
1640852540000|2021-12-30 08:22:20|4170.24|4170.24|4170.14|4170.14|4170.24|4170.24|4170.14|4170.14|0
1640852550000|2021-12-30 08:22:30|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|4170.03|0
1640852590000|2021-12-30 08:23:10|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|0
1640852600000|2021-12-30 08:23:20|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|0
1640852640000|2021-12-30 08:24:00|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|0
1640852650000|2021-12-30 08:24:10|4171.45|4171.45|4171.13|4171.13|4171.45|4171.45|4171.13|4171.13|0
1640852720000|2021-12-30 08:25:20|4170.92|4170.92|4170.77|4170.77|4170.92|4170.92|4170.77|4170.77|0
1640852740000|2021-12-30 08:25:40|4169.71|4169.71|4170.2|4170.2|4170.2|4170.2|4169.71|4169.71|0
1640852760000|2021-12-30 08:26:00|4171.26|4171.26|4171.08|4171.08|4171.26|4171.26|4171.08|4171.08|0
1640852770000|2021-12-30 08:26:10|4170.94|4170.94|4171.61|4171.61|4171.61|4171.61|4170.94|4170.94|0
1640852780000|2021-12-30 08:26:20|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|4170.94|0
1640852790000|2021-12-30 08:26:30|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|4171.64|0
1640852800000|2021-12-30 08:26:40|4171.82|4171.82|4171.33|4171.33|4171.82|4171.82|4171.33|4171.33|0
1640852810000|2021-12-30 08:26:50|4170.97|4170.97|4170.46|4170.46|4170.97|4170.97|4170.46|4170.46|0
1640852820000|2021-12-30 08:27:00|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|0
1640852880000|2021-12-30 08:28:00|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|4168.9|0
1640852900000|2021-12-30 08:28:20|4168.61|4168.61|4167.73|4167.73|4168.61|4168.61|4167.73|4167.73|0
1640852920000|2021-12-30 08:28:40|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4166.14|4166.14|0
1640852930000|2021-12-30 08:28:50|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|0
1640852950000|2021-12-30 08:29:10|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|4167.02|0
1640852960000|2021-12-30 08:29:20|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|4166.69|0
1640852970000|2021-12-30 08:29:30|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|4165.35|0
1640852980000|2021-12-30 08:29:40|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|0
1640852990000|2021-12-30 08:29:50|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|4165.63|0
1640853000000|2021-12-30 08:30:00|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|4164.75|0
1640853010000|2021-12-30 08:30:10|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|0
1640853040000|2021-12-30 08:30:40|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|0
1640853080000|2021-12-30 08:31:20|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|0
1640853100000|2021-12-30 08:31:40|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1640853110000|2021-12-30 08:31:50|4165.43|4165.43|4165.96|4165.96|4165.96|4165.96|4165.43|4165.43|0
1640853130000|2021-12-30 08:32:10|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1640853150000|2021-12-30 08:32:30|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|4165.46|0
1640853160000|2021-12-30 08:32:40|4164.93|4164.93|4165.64|4165.64|4165.64|4165.64|4164.93|4164.93|0
1640853170000|2021-12-30 08:32:50|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|4166.08|0
1640853200000|2021-12-30 08:33:20|4166.19|4166.19|4166.03|4166.03|4166.19|4166.19|4166.03|4166.03|0
1640853240000|2021-12-30 08:34:00|4165.7|4165.7|4165.35|4165.35|4165.7|4165.7|4165.35|4165.35|0
1640853250000|2021-12-30 08:34:10|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|4165.88|0
1640853270000|2021-12-30 08:34:30|4166.23|4166.23|4167.69|4167.69|4167.69|4167.69|4166.23|4166.23|0
1640853300000|2021-12-30 08:35:00|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|4167.81|0
1640853310000|2021-12-30 08:35:10|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|4168.69|0
1640853320000|2021-12-30 08:35:20|4168.87|4168.87|4168.92|4168.92|4168.92|4168.92|4168.81|4168.81|0
1640853350000|2021-12-30 08:35:50|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|4168.39|0
1640853360000|2021-12-30 08:36:00|4168.21|4168.21|4168.38|4168.38|4168.38|4168.38|4168.21|4168.21|0
1640853400000|2021-12-30 08:36:40|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|0
1640853420000|2021-12-30 08:37:00|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|0
1640853430000|2021-12-30 08:37:10|4165.84|4165.84|4165.04|4165.04|4165.84|4165.84|4165.04|4165.04|0
1640853450000|2021-12-30 08:37:30|4164.94|4164.94|4164.83|4164.83|4164.94|4164.94|4164.83|4164.83|0
1640853460000|2021-12-30 08:37:40|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|0
1640853480000|2021-12-30 08:38:00|4164.89|4164.89|4165.01|4165.01|4165.01|4165.01|4164.89|4164.89|0
1640853500000|2021-12-30 08:38:20|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|4164.83|0
1640853510000|2021-12-30 08:38:30|4164.51|4164.51|4164.46|4164.46|4164.51|4164.51|4164.46|4164.46|0
1640853540000|2021-12-30 08:39:00|4163.93|4163.93|4164.11|4164.11|4164.11|4164.11|4163.93|4163.93|0
1640853560000|2021-12-30 08:39:20|4163.44|4163.44|4163.95|4163.95|4163.95|4163.95|4163.44|4163.44|0
1640853570000|2021-12-30 08:39:30|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|4164.13|0
1640853600000|2021-12-30 08:40:00|4164.65|4164.65|4163.6|4163.6|4164.65|4164.65|4163.6|4163.6|0
1640853610000|2021-12-30 08:40:10|4163.07|4163.07|4163.07|4163.07|4163.07|4163.07|4163.07|4163.07|0
1640853620000|2021-12-30 08:40:20|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|0
1640853650000|2021-12-30 08:40:50|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|4162.72|0
1640853660000|2021-12-30 08:41:00|4162.02|4162.02|4161.49|4161.49|4162.02|4162.02|4161.49|4161.49|0
1640853680000|2021-12-30 08:41:20|4161.67|4161.67|4162.02|4162.02|4162.02|4162.02|4161.67|4161.67|0
1640853760000|2021-12-30 08:42:40|4161.35|4161.35|4161.2|4161.2|4161.35|4161.35|4161.2|4161.2|0
1640853770000|2021-12-30 08:42:50|4162.61|4162.61|4162.61|4162.61|4162.61|4162.61|4162.61|4162.61|0
1640853780000|2021-12-30 08:43:00|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|4163.28|0
1640853790000|2021-12-30 08:43:10|4163.45|4163.45|4163.28|4163.28|4163.45|4163.45|4163.28|4163.28|0
1640853810000|2021-12-30 08:43:30|4163.12|4163.12|4162.95|4162.95|4163.12|4163.12|4162.95|4162.95|0
1640853820000|2021-12-30 08:43:40|4162.24|4162.24|4162.36|4162.36|4162.36|4162.36|4162.24|4162.24|0
1640853850000|2021-12-30 08:44:10|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|4162.89|0
1640853930000|2021-12-30 08:45:30|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|4163.42|0
1640853940000|2021-12-30 08:45:40|4163.24|4163.24|4163.86|4163.86|4163.86|4163.86|4163.24|4163.24|0
1640853970000|2021-12-30 08:46:10|4164.39|4164.39|4164.04|4164.04|4164.39|4164.39|4164.04|4164.04|0
1640853980000|2021-12-30 08:46:20|4163.88|4163.88|4163.71|4163.71|4163.88|4163.88|4163.71|4163.71|0
1640854020000|2021-12-30 08:47:00|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|0
1640854100000|2021-12-30 08:48:20|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1640854160000|2021-12-30 08:49:20|4165.95|4165.95|4167.01|4167.01|4167.01|4167.01|4165.95|4165.95|0
1640854170000|2021-12-30 08:49:30|4167.34|4167.34|4167.34|4167.34|4167.34|4167.34|4167.34|4167.34|0
1640854180000|2021-12-30 08:49:40|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|0
1640854200000|2021-12-30 08:50:00|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|4167.92|0
1640854220000|2021-12-30 08:50:20|4167.25|4167.25|4167.08|4167.08|4167.25|4167.25|4167.08|4167.08|0
1640854230000|2021-12-30 08:50:30|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|0
1640854280000|2021-12-30 08:51:20|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|4166.37|0
1640854290000|2021-12-30 08:51:30|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|0
1640854300000|2021-12-30 08:51:40|4166.87|4166.87|4167.04|4167.04|4167.04|4167.04|4166.87|4166.87|0
1640854320000|2021-12-30 08:52:00|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|0
1640854350000|2021-12-30 08:52:30|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|0
1640854400000|2021-12-30 08:53:20|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|0
1640854430000|2021-12-30 08:53:50|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|4168.25|0
1640854440000|2021-12-30 08:54:00|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|0
1640854490000|2021-12-30 08:54:50|4169.31|4169.31|4168.96|4168.96|4169.49|4169.49|4168.96|4168.96|0
1640854500000|2021-12-30 08:55:00|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|4168.78|0
1640854520000|2021-12-30 08:55:20|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|4169.45|0
1640854540000|2021-12-30 08:55:40|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|0
1640854610000|2021-12-30 08:56:50|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|4170.13|0
1640854650000|2021-12-30 08:57:30|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|4169.6|0
1640854660000|2021-12-30 08:57:40|4169.42|4169.42|4169.25|4169.25|4169.42|4169.42|4169.25|4169.25|0
1640854680000|2021-12-30 08:58:00|4169.13|4169.13|4169.8|4169.8|4169.8|4169.8|4169.13|4169.13|0
1640854700000|2021-12-30 08:58:20|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|4169.98|0
1640854720000|2021-12-30 08:58:40|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|0
1640854730000|2021-12-30 08:58:50|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|4170.23|0
1640854740000|2021-12-30 08:59:00|4170.07|4170.07|4170.54|4170.54|4170.54|4170.54|4170.07|4170.07|0
1640854770000|2021-12-30 08:59:30|4170.38|4170.38|4170.21|4170.21|4170.38|4170.38|4170.21|4170.21|0
1640854780000|2021-12-30 08:59:40|4170.57|4170.57|4170.92|4170.92|4170.92|4170.92|4170.57|4170.57|0
1640854800000|2021-12-30 09:00:00|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|4170.8|0
1640854810000|2021-12-30 09:00:10|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|4170.65|0
1640854850000|2021-12-30 09:00:50|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|4170.92|0
1640854860000|2021-12-30 09:01:00|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|4170.74|0
1640854900000|2021-12-30 09:01:40|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|4171.01|0
1640854930000|2021-12-30 09:02:10|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|0
1640854950000|2021-12-30 09:02:30|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|4171.18|0
1640854960000|2021-12-30 09:02:40|4171.71|4171.71|4172.24|4172.24|4172.24|4172.24|4171.71|4171.71|0
1640855030000|2021-12-30 09:03:50|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|0
1640855050000|2021-12-30 09:04:10|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|0
1640855070000|2021-12-30 09:04:30|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|0
1640855080000|2021-12-30 09:04:40|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|4172.92|0
1640855100000|2021-12-30 09:05:00|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|0
1640855130000|2021-12-30 09:05:30|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|4172.95|0
1640855150000|2021-12-30 09:05:50|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|4172.42|0
1640855160000|2021-12-30 09:06:00|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|0
1640855220000|2021-12-30 09:07:00|4172.73|4172.73|4172.73|4172.73|4172.9|4172.9|4172.73|4172.73|0
1640855240000|2021-12-30 09:07:20|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|0
1640855250000|2021-12-30 09:07:30|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|4172.2|0
1640855260000|2021-12-30 09:07:40|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|0
1640855340000|2021-12-30 09:09:00|4172.2|4172.2|4173.89|4173.89|4173.89|4173.89|4172.2|4172.2|0
1640855350000|2021-12-30 09:09:10|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|4173.58|0
1640855400000|2021-12-30 09:10:00|4173.47|4173.47|4173.97|4173.97|4173.97|4173.97|4173.31|4173.31|0
1640855420000|2021-12-30 09:10:20|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1640855430000|2021-12-30 09:10:30|4174.97|4174.97|4174.79|4174.79|4174.97|4174.97|4174.79|4174.79|0
1640855450000|2021-12-30 09:10:50|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|4174.97|0
1640855480000|2021-12-30 09:11:20|4175.32|4175.32|4174.97|4174.97|4175.32|4175.32|4174.97|4174.97|0
1640855490000|2021-12-30 09:11:30|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|4174.8|0
1640855520000|2021-12-30 09:12:00|4174.64|4174.64|4174.49|4174.49|4174.64|4174.64|4174.49|4174.49|0
1640855590000|2021-12-30 09:13:10|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|4174.64|0
1640855640000|2021-12-30 09:14:00|4174.85|4174.85|4174.5|4174.5|4174.85|4174.85|4174.5|4174.5|0
1640855650000|2021-12-30 09:14:10|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|0
1640855690000|2021-12-30 09:14:50|4173.68|4173.68|4173.86|4173.86|4173.86|4173.86|4173.5|4173.5|0
1640855710000|2021-12-30 09:15:10|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1640855760000|2021-12-30 09:16:00|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|4173.13|0
1640855770000|2021-12-30 09:16:10|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|4172.78|0
1640855790000|2021-12-30 09:16:30|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|4173.05|0
1640855810000|2021-12-30 09:16:50|4172.69|4172.69|4172.96|4172.96|4172.96|4172.96|4172.69|4172.69|0
1640855820000|2021-12-30 09:17:00|4173.06|4173.06|4173.73|4173.73|4173.73|4173.73|4173.06|4173.06|0
1640855830000|2021-12-30 09:17:10|4174.4|4174.4|4173.96|4173.96|4174.4|4174.4|4173.96|4173.96|0
1640855840000|2021-12-30 09:17:20|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|4174.14|0
1640855850000|2021-12-30 09:17:30|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|0
1640855870000|2021-12-30 09:17:50|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|4173.43|0
1640855880000|2021-12-30 09:18:00|4173.26|4173.26|4172.55|4172.55|4173.26|4173.26|4172.55|4172.55|0
1640855950000|2021-12-30 09:19:10|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|0
1640855980000|2021-12-30 09:19:40|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|4170.96|0
1640856000000|2021-12-30 09:20:00|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1640856010000|2021-12-30 09:20:10|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|4169.62|0
1640856050000|2021-12-30 09:20:50|4170.29|4170.29|4170.96|4170.96|4170.96|4170.96|4170.29|4170.29|0
1640856060000|2021-12-30 09:21:00|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|4169.37|0
1640856070000|2021-12-30 09:21:10|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|4169.67|0
1640856080000|2021-12-30 09:21:20|4169.43|4169.43|4168.9|4168.9|4169.43|4169.43|4168.9|4168.9|0
1640856090000|2021-12-30 09:21:30|4168.66|4168.66|4168.55|4168.55|4168.66|4168.66|4168.55|4168.55|0
1640856120000|2021-12-30 09:22:00|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|4168.19|0
1640856140000|2021-12-30 09:22:20|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|4168.07|0
1640856150000|2021-12-30 09:22:30|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|4167.96|0
1640856160000|2021-12-30 09:22:40|4167.78|4167.78|4168.13|4168.13|4168.13|4168.13|4167.78|4167.78|0
1640856190000|2021-12-30 09:23:10|4168.49|4168.49|4168.66|4168.66|4168.66|4168.66|4168.49|4168.49|0
1640856230000|2021-12-30 09:23:50|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|0
1640856240000|2021-12-30 09:24:00|4168.9|4168.9|4168.78|4168.78|4168.9|4168.9|4168.78|4168.78|0
1640856360000|2021-12-30 09:26:00|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|4169.14|0
1640856380000|2021-12-30 09:26:20|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|4169.84|0
1640856400000|2021-12-30 09:26:40|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|4169.49|0
1640856420000|2021-12-30 09:27:00|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|4168.82|0
1640856450000|2021-12-30 09:27:30|4168.64|4168.64|4168.86|4168.86|4168.86|4168.86|4168.64|4168.64|0
1640856500000|2021-12-30 09:28:20|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|0
1640856510000|2021-12-30 09:28:30|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|0
1640856520000|2021-12-30 09:28:40|4169.39|4169.39|4168.68|4168.68|4169.39|4169.39|4168.68|4168.68|0
1640856540000|2021-12-30 09:29:00|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|0
1640856550000|2021-12-30 09:29:10|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|4168.88|0
1640856580000|2021-12-30 09:29:40|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|4169.11|0
1640856660000|2021-12-30 09:31:00|4169.64|4169.64|4169.82|4169.82|4169.82|4169.82|4169.64|4169.64|0
1640856680000|2021-12-30 09:31:20|4169.66|4169.66|4169.83|4169.83|4169.83|4169.83|4169.66|4169.66|0
1640856690000|2021-12-30 09:31:30|4170.5|4170.5|4170.86|4170.86|4170.86|4170.86|4170.5|4170.5|0
1640856750000|2021-12-30 09:32:30|4170.33|4170.33|4170.51|4170.51|4170.51|4170.51|4170.33|4170.33|0
1640856780000|2021-12-30 09:33:00|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|4171.85|0
1640856820000|2021-12-30 09:33:40|4171.69|4171.69|4171.2|4171.2|4171.69|4171.69|4171.2|4171.2|0
1640856840000|2021-12-30 09:34:00|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|0
1640856860000|2021-12-30 09:34:20|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|0
1640856870000|2021-12-30 09:34:30|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|4171.36|0
1640856900000|2021-12-30 09:35:00|4171.15|4171.15|4171.86|4171.86|4171.86|4171.86|4171.15|4171.15|0
1640856910000|2021-12-30 09:35:10|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|0
1640856940000|2021-12-30 09:35:40|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|4171.86|0
1640856960000|2021-12-30 09:36:00|4172.03|4172.03|4172.39|4172.39|4172.39|4172.39|4172.03|4172.03|0
1640856970000|2021-12-30 09:36:10|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1640857010000|2021-12-30 09:36:50|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|4171.68|0
1640857060000|2021-12-30 09:37:40|4171.97|4171.97|4172.49|4172.49|4172.49|4172.49|4171.97|4171.97|0
1640857090000|2021-12-30 09:38:10|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|4172.64|0
1640857210000|2021-12-30 09:40:10|4172.76|4172.76|4173.05|4173.05|4173.05|4173.05|4172.76|4172.76|0
1640857230000|2021-12-30 09:40:30|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|4173.2|0
1640857240000|2021-12-30 09:40:40|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|0
1640857260000|2021-12-30 09:41:00|4171.96|4171.96|4172.11|4172.11|4172.11|4172.11|4171.78|4171.78|0
1640857270000|2021-12-30 09:41:10|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|4172.23|0
1640857280000|2021-12-30 09:41:20|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|0
1640857310000|2021-12-30 09:41:50|4171.53|4171.53|4171|4171|4171.53|4171.53|4171|4171|0
1640857330000|2021-12-30 09:42:10|4170.64|4170.64|4170.52|4170.52|4170.64|4170.64|4170.52|4170.52|0
1640857350000|2021-12-30 09:42:30|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|0
1640857390000|2021-12-30 09:43:10|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|4169.5|0
1640857410000|2021-12-30 09:43:30|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|0
1640857450000|2021-12-30 09:44:10|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|4168.62|0
1640857500000|2021-12-30 09:45:00|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|4168.56|0
1640857530000|2021-12-30 09:45:30|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|0
1640857540000|2021-12-30 09:45:40|4169.59|4169.59|4169.37|4169.37|4169.59|4169.59|4169.37|4169.37|0
1640857570000|2021-12-30 09:46:10|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|4169.52|0
1640857580000|2021-12-30 09:46:20|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|4169.4|0
1640857630000|2021-12-30 09:47:10|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|4168.73|0
1640857690000|2021-12-30 09:48:10|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1640857710000|2021-12-30 09:48:30|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|4169.09|0
1640857740000|2021-12-30 09:49:00|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|4169.26|0
1640857770000|2021-12-30 09:49:30|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|4169.41|0
1640857800000|2021-12-30 09:50:00|4169.59|4169.59|4169.76|4169.76|4169.76|4169.76|4169.59|4169.59|0
1640857820000|2021-12-30 09:50:20|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1640857890000|2021-12-30 09:51:30|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|4169.92|0
1640857920000|2021-12-30 09:52:00|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|4169.57|0
1640857960000|2021-12-30 09:52:40|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|4170.28|0
1640857980000|2021-12-30 09:53:00|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|4170.11|0
1640857990000|2021-12-30 09:53:10|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|4169.23|0
1640858010000|2021-12-30 09:53:30|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|0
1640858020000|2021-12-30 09:53:40|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|4168.52|0
1640858080000|2021-12-30 09:54:40|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|4168.08|0
1640858100000|2021-12-30 09:55:00|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|0
1640858110000|2021-12-30 09:55:10|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|4168.09|0
1640858160000|2021-12-30 09:56:00|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|4167.95|0
1640858190000|2021-12-30 09:56:30|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|4167.83|0
1640858220000|2021-12-30 09:57:00|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|4168.5|0
1640858250000|2021-12-30 09:57:30|4169.03|4169.03|4169.2|4169.2|4169.2|4169.2|4169.03|4169.03|0
1640858260000|2021-12-30 09:57:40|4169.56|4169.56|4169.56|4169.56|4169.56|4169.56|4169.56|4169.56|0
1640858280000|2021-12-30 09:58:00|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|4169.43|0
1640858320000|2021-12-30 09:58:40|4169.14|4169.14|4168.84|4168.84|4169.14|4169.14|4168.84|4168.84|0
1640858340000|2021-12-30 09:59:00|4168.69|4168.69|4168.51|4168.51|4168.69|4168.69|4168.51|4168.51|0
1640858350000|2021-12-30 09:59:10|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|4168.87|0
1640858370000|2021-12-30 09:59:30|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|4169.01|0
1640858450000|2021-12-30 10:00:50|4168.66|4168.66|4168.13|4168.13|4168.66|4168.66|4168.13|4168.13|0
1640858460000|2021-12-30 10:01:00|4167.95|4167.95|4167.28|4167.28|4167.95|4167.95|4167.28|4167.28|0
1640858470000|2021-12-30 10:01:10|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|4167.99|0
1640858490000|2021-12-30 10:01:30|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|4167.75|0
1640858750000|2021-12-30 10:05:50|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|4167.58|0
1640858830000|2021-12-30 10:07:10|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|4167.4|0
1640858880000|2021-12-30 10:08:00|4166.73|4166.73|4166.06|4166.06|4166.73|4166.73|4166.06|4166.06|0
1640858890000|2021-12-30 10:08:10|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|4166.24|0
1640858920000|2021-12-30 10:08:40|4165.18|4165.18|4164.74|4164.74|4165.36|4165.36|4164.74|4164.74|0
1640859000000|2021-12-30 10:10:00|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|4164.57|0
1640859030000|2021-12-30 10:10:30|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|4164.93|0
1640859040000|2021-12-30 10:10:40|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1640859050000|2021-12-30 10:10:50|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|0
1640859060000|2021-12-30 10:11:00|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1640859080000|2021-12-30 10:11:20|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|4164.59|0
1640859120000|2021-12-30 10:12:00|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|4164.76|0
1640859150000|2021-12-30 10:12:30|4165.11|4165.11|4165.11|4165.11|4165.11|4165.11|4165.11|4165.11|0
1640859190000|2021-12-30 10:13:10|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|4164.97|0
1640859200000|2021-12-30 10:13:20|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|4165.32|0
1640859210000|2021-12-30 10:13:30|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|4165.47|0
1640859240000|2021-12-30 10:14:00|4165.23|4165.23|4164.47|4164.47|4165.23|4165.23|4164.47|4164.47|0
1640859270000|2021-12-30 10:14:30|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|4164.42|0
1640859280000|2021-12-30 10:14:40|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|4164.25|0
1640859290000|2021-12-30 10:14:50|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|4163.93|0
1640859300000|2021-12-30 10:15:00|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|4163.77|0
1640859340000|2021-12-30 10:15:40|4163.1|4163.1|4162.43|4162.43|4163.1|4163.1|4162.43|4162.43|0
1640859350000|2021-12-30 10:15:50|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|4161.76|0
1640859380000|2021-12-30 10:16:20|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|4161.88|0
1640859460000|2021-12-30 10:17:40|4162.23|4162.23|4161.88|4161.88|4162.23|4162.23|4161.88|4161.88|0
1640859480000|2021-12-30 10:18:00|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|4161.52|0
1640859500000|2021-12-30 10:18:20|4161.35|4161.35|4162.38|4162.38|4162.38|4162.38|4161.35|4161.35|0
1640859570000|2021-12-30 10:19:30|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|0
1640859600000|2021-12-30 10:20:00|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|4162.56|0
1640859630000|2021-12-30 10:20:30|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|0
1640859670000|2021-12-30 10:21:10|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|4162.03|0
1640859780000|2021-12-30 10:23:00|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|4162.38|0
1640859790000|2021-12-30 10:23:10|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|4162.2|0
1640859800000|2021-12-30 10:23:20|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|4161.67|0
1640859910000|2021-12-30 10:25:10|4161|4161|4161|4161|4161|4161|4161|4161|0
1640859930000|2021-12-30 10:25:30|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|4161.71|0
1640859940000|2021-12-30 10:25:40|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|4161.53|0
1640859960000|2021-12-30 10:26:00|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1640860000000|2021-12-30 10:26:40|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|4161.08|0
1640860030000|2021-12-30 10:27:10|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|0
1640860040000|2021-12-30 10:27:20|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1640860060000|2021-12-30 10:27:40|4161.6|4161.6|4161.43|4161.43|4161.6|4161.6|4161.43|4161.43|0
1640860100000|2021-12-30 10:28:20|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|4161.19|0
1640860180000|2021-12-30 10:29:40|4161.14|4161.14|4160.97|4160.97|4161.14|4161.14|4160.97|4160.97|0
1640860200000|2021-12-30 10:30:00|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|4160.82|0
1640860250000|2021-12-30 10:30:50|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|4160.15|0
1640860260000|2021-12-30 10:31:00|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1640860280000|2021-12-30 10:31:20|4160.5|4160.5|4160.68|4160.68|4160.68|4160.68|4160.5|4160.5|0
1640860290000|2021-12-30 10:31:30|4160.5|4160.5|4160.15|4160.15|4160.5|4160.5|4160.15|4160.15|0
1640860310000|2021-12-30 10:31:50|4159.26|4159.26|4159.09|4159.09|4159.26|4159.26|4159.09|4159.09|0
1640860320000|2021-12-30 10:32:00|4158.56|4158.56|4158.56|4158.56|4158.72|4158.72|4158.56|4158.56|0
1640860360000|2021-12-30 10:32:40|4159.23|4159.23|4159.9|4159.9|4159.9|4159.9|4159.23|4159.23|0
1640860370000|2021-12-30 10:32:50|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|4159.23|0
1640860390000|2021-12-30 10:33:10|4159.58|4159.58|4160.02|4160.02|4160.02|4160.02|4159.58|4159.58|0
1640860410000|2021-12-30 10:33:30|4160.2|4160.2|4160.55|4160.55|4160.55|4160.55|4160.2|4160.2|0
1640860440000|2021-12-30 10:34:00|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1640860490000|2021-12-30 10:34:50|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|4161.28|0
1640860500000|2021-12-30 10:35:00|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|4160.81|0
1640860510000|2021-12-30 10:35:10|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|4161.48|0
1640860560000|2021-12-30 10:36:00|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|4161.31|0
1640860660000|2021-12-30 10:37:40|4160.96|4160.96|4160.96|4160.96|4160.96|4160.96|4160.96|4160.96|0
1640860680000|2021-12-30 10:38:00|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|4160.91|0
1640860700000|2021-12-30 10:38:20|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|4160.73|0
1640860810000|2021-12-30 10:40:10|4160.38|4160.38|4160.02|4160.02|4160.38|4160.38|4160.02|4160.02|0
1640860820000|2021-12-30 10:40:20|4159.49|4159.49|4159.85|4159.85|4159.85|4159.85|4159.49|4159.49|0
1640860860000|2021-12-30 10:41:00|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|4159.79|0
1640860870000|2021-12-30 10:41:10|4159.26|4159.26|4158.13|4158.13|4159.44|4159.44|4158.13|4158.13|0
1640860880000|2021-12-30 10:41:20|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1640860920000|2021-12-30 10:42:00|4158.43|4158.43|4158.69|4158.69|4158.69|4158.69|4158.43|4158.43|0
1640860930000|2021-12-30 10:42:10|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|4158.8|0
1640860940000|2021-12-30 10:42:20|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|4159.06|0
1640861040000|2021-12-30 10:44:00|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|0
1640861060000|2021-12-30 10:44:20|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|4160.9|0
1640861070000|2021-12-30 10:44:30|4160.72|4160.72|4161.07|4161.07|4161.07|4161.07|4160.72|4160.72|0
1640861100000|2021-12-30 10:45:00|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|4161.43|0
1640861150000|2021-12-30 10:45:50|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|4161.92|0
1640861320000|2021-12-30 10:48:40|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|4162.27|0
1640861350000|2021-12-30 10:49:10|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|4162.45|0
1640861420000|2021-12-30 10:50:20|4162.8|4162.8|4162.95|4162.95|4163.1|4163.1|4162.8|4162.8|0
1640861460000|2021-12-30 10:51:00|4162.24|4162.24|4161.57|4161.57|4162.24|4162.24|4161.57|4161.57|0
1640861480000|2021-12-30 10:51:20|4161.22|4161.22|4160.55|4160.55|4161.22|4161.22|4160.55|4160.55|0
1640861520000|2021-12-30 10:52:00|4160.02|4160.02|4159.72|4159.72|4160.02|4160.02|4159.67|4159.67|0
1640861530000|2021-12-30 10:52:10|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|4159.9|0
1640861570000|2021-12-30 10:52:50|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|4160.25|0
1640861580000|2021-12-30 10:53:00|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|4160.07|0
1640861680000|2021-12-30 10:54:40|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|4160.18|0
1640861700000|2021-12-30 10:55:00|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1640861710000|2021-12-30 10:55:10|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|4159.65|0
1640861760000|2021-12-30 10:56:00|4160|4160|4160|4160|4160|4160|4160|4160|0
1640861770000|2021-12-30 10:56:10|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|4159.83|0
1640861800000|2021-12-30 10:56:40|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|4160.5|0
1640861810000|2021-12-30 10:56:50|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|4160.83|0
1640861830000|2021-12-30 10:57:10|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|4161.18|0
1640861920000|2021-12-30 10:58:40|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|4161.13|0
1640861950000|2021-12-30 10:59:10|4160.77|4160.77|4160.6|4160.6|4160.77|4160.77|4160.6|4160.6|0
1640861960000|2021-12-30 10:59:20|4160.24|4160.24|4160.07|4160.07|4160.24|4160.24|4160.07|4160.07|0
1640862020000|2021-12-30 11:00:20|4159.54|4159.54|4159.01|4159.01|4159.54|4159.54|4158.83|4158.83|0
1640862030000|2021-12-30 11:00:30|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|4158.48|0
1640862080000|2021-12-30 11:01:20|4158.36|4158.36|4158.89|4158.89|4158.89|4158.89|4158.36|4158.36|0
1640862120000|2021-12-30 11:02:00|4158.54|4158.54|4158.89|4158.89|4158.89|4158.89|4158.54|4158.54|0
1640862130000|2021-12-30 11:02:10|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|4158.36|0
1640862140000|2021-12-30 11:02:20|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|4158.89|0
1640862150000|2021-12-30 11:02:30|4158.94|4158.94|4159.3|4159.3|4159.3|4159.3|4158.94|4158.94|0
1640862170000|2021-12-30 11:02:50|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|4159.47|0
1640862180000|2021-12-30 11:03:00|4159.65|4159.65|4159.47|4159.47|4159.65|4159.65|4159.47|4159.47|0
1640862200000|2021-12-30 11:03:20|4159.12|4159.12|4158.45|4158.45|4159.12|4159.12|4158.45|4158.45|0
1640862230000|2021-12-30 11:03:50|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|4157.78|0
1640862240000|2021-12-30 11:04:00|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|4158.49|0
1640862290000|2021-12-30 11:04:50|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|4159.16|0
1640862300000|2021-12-30 11:05:00|4158.49|4158.49|4161.29|4161.29|4161.29|4161.29|4158.49|4158.49|0
1640862320000|2021-12-30 11:05:20|4161.03|4161.03|4160.92|4160.92|4161.03|4161.03|4160.92|4160.92|0
1640862400000|2021-12-30 11:06:40|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|4161.98|0
1640862410000|2021-12-30 11:06:50|4162.16|4162.16|4162.34|4162.34|4162.34|4162.34|4162.16|4162.16|0
1640862420000|2021-12-30 11:07:00|4163.68|4163.68|4163.85|4163.85|4163.85|4163.85|4163.68|4163.68|0
1640862430000|2021-12-30 11:07:10|4164.52|4164.52|4164.64|4164.64|4164.64|4164.64|4164.52|4164.52|0
1640862440000|2021-12-30 11:07:20|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|4164.99|0
1640862450000|2021-12-30 11:07:30|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|4165.31|0
1640862460000|2021-12-30 11:07:40|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|4166.9|0
1640862480000|2021-12-30 11:08:00|4167.22|4167.22|4167.63|4167.63|4167.63|4167.63|4167.22|4167.22|0
1640862500000|2021-12-30 11:08:20|4167.27|4167.27|4166.92|4166.92|4167.27|4167.27|4166.92|4166.92|0
1640862510000|2021-12-30 11:08:30|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|4166.57|0
1640862520000|2021-12-30 11:08:40|4165.9|4165.9|4167.13|4167.13|4167.13|4167.13|4165.9|4165.9|0
1640862550000|2021-12-30 11:09:10|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|4166.97|0
1640862570000|2021-12-30 11:09:30|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|0
1640862600000|2021-12-30 11:10:00|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|4166.09|0
1640862700000|2021-12-30 11:11:40|4165.85|4165.85|4165.68|4165.68|4165.85|4165.85|4165.68|4165.68|0
1640862710000|2021-12-30 11:11:50|4165.62|4165.62|4165.8|4165.8|4165.8|4165.8|4165.62|4165.62|0
1640862730000|2021-12-30 11:12:10|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1640862750000|2021-12-30 11:12:30|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|4165.27|0
1640862800000|2021-12-30 11:13:20|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|4165.62|0
1640862900000|2021-12-30 11:15:00|4165.45|4165.45|4165.62|4165.62|4165.62|4165.62|4165.45|4165.45|0
1640862960000|2021-12-30 11:16:00|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|4165.74|0
1640863040000|2021-12-30 11:17:20|4166.62|4166.62|4166.8|4166.8|4166.8|4166.8|4166.62|4166.62|0
1640863050000|2021-12-30 11:17:30|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|4167.17|0
1640863060000|2021-12-30 11:17:40|4166.82|4166.82|4166.64|4166.64|4167|4167|4166.64|4166.64|0
1640863130000|2021-12-30 11:18:50|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|4166.29|0
1640863160000|2021-12-30 11:19:20|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|4165.76|0
1640863190000|2021-12-30 11:19:50|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|4166.47|0
1640863200000|2021-12-30 11:20:00|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1640863230000|2021-12-30 11:20:30|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|0
1640863280000|2021-12-30 11:21:20|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|4165.84|0
1640863300000|2021-12-30 11:21:40|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|4165.95|0
1640863380000|2021-12-30 11:23:00|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|4166.13|0
1640863420000|2021-12-30 11:23:40|4165.95|4165.95|4166.13|4166.13|4166.13|4166.13|4165.95|4165.95|0
1640863440000|2021-12-30 11:24:00|4166.31|4166.31|4166.66|4166.66|4166.66|4166.66|4166.31|4166.31|0
1640863470000|2021-12-30 11:24:30|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|4166.42|0
1640863550000|2021-12-30 11:25:50|4166.6|4166.6|4166.42|4166.42|4166.78|4166.78|4166.42|4166.42|0
1640863610000|2021-12-30 11:26:50|4166.07|4166.07|4165.72|4165.72|4166.07|4166.07|4165.72|4165.72|0
1640863620000|2021-12-30 11:27:00|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|4165.54|0
1640863630000|2021-12-30 11:27:10|4164.66|4164.66|4164.48|4164.48|4164.66|4164.66|4164.48|4164.48|0
1640863640000|2021-12-30 11:27:20|4165.01|4165.01|4165.19|4165.19|4165.19|4165.19|4165.01|4165.01|0
1640863650000|2021-12-30 11:27:30|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|4165.01|0
1640863680000|2021-12-30 11:28:00|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|4164.89|0
1640863710000|2021-12-30 11:28:30|4164.72|4164.72|4164.54|4164.54|4164.72|4164.72|4164.54|4164.54|0
1640863720000|2021-12-30 11:28:40|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|0
1640863750000|2021-12-30 11:29:10|4164.01|4164.01|4163.83|4163.83|4164.01|4164.01|4163.83|4163.83|0
1640863760000|2021-12-30 11:29:20|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|4164.19|0
1640863810000|2021-12-30 11:30:10|4164.02|4164.02|4163.86|4163.86|4164.02|4164.02|4163.86|4163.86|0
1640863880000|2021-12-30 11:31:20|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|4164.21|0
1640863900000|2021-12-30 11:31:40|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|4165.55|0
1640863920000|2021-12-30 11:32:00|4165.37|4165.37|4165.55|4165.55|4165.55|4165.55|4165.37|4165.37|0
1640863940000|2021-12-30 11:32:20|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|4166.22|0
1640863960000|2021-12-30 11:32:40|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|4166.89|0
1640864000000|2021-12-30 11:33:20|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|4167.77|0
1640864010000|2021-12-30 11:33:30|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|4167.42|0
1640864120000|2021-12-30 11:35:20|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|4167.72|0
1640864160000|2021-12-30 11:36:00|4168.07|4168.07|4168.42|4168.42|4168.42|4168.42|4168.07|4168.07|0
1640864170000|2021-12-30 11:36:10|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|0
1640864250000|2021-12-30 11:37:30|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|0
1640864260000|2021-12-30 11:37:40|4169.31|4169.31|4169.66|4169.66|4169.66|4169.66|4169.31|4169.31|0
1640864280000|2021-12-30 11:38:00|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|0
1640864340000|2021-12-30 11:39:00|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|4169.63|0
1640864350000|2021-12-30 11:39:10|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|0
1640864360000|2021-12-30 11:39:20|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|0
1640864400000|2021-12-30 11:40:00|4168|4168|4168|4168|4168|4168|4168|4168|0
1640864410000|2021-12-30 11:40:10|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|0
1640864420000|2021-12-30 11:40:20|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|4167.3|0
1640864450000|2021-12-30 11:40:50|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|4167.13|0
1640864510000|2021-12-30 11:41:50|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|4167.48|0
1640864550000|2021-12-30 11:42:30|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|4167.66|0
1640864660000|2021-12-30 11:44:20|4169|4169|4169|4169|4169|4169|4169|4169|0
1640864700000|2021-12-30 11:45:00|4169.35|4169.35|4168.82|4168.82|4169.35|4169.35|4168.82|4168.82|0
1640864790000|2021-12-30 11:46:30|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|4169.35|0
1640864840000|2021-12-30 11:47:20|4170.69|4170.69|4171.36|4171.36|4171.36|4171.36|4170.69|4170.69|0
1640864850000|2021-12-30 11:47:30|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|4170.69|0
1640864920000|2021-12-30 11:48:40|4171.39|4171.39|4171.04|4171.04|4171.39|4171.39|4171.04|4171.04|0
1640864950000|2021-12-30 11:49:10|4171.75|4171.75|4172.45|4172.45|4172.45|4172.45|4171.75|4171.75|0
1640864970000|2021-12-30 11:49:30|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|0
1640864980000|2021-12-30 11:49:40|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|4173.16|0
1640864990000|2021-12-30 11:49:50|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|0
1640865060000|2021-12-30 11:51:00|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|0
1640865070000|2021-12-30 11:51:10|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|0
1640865080000|2021-12-30 11:51:20|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|0
1640865200000|2021-12-30 11:53:20|4172.1|4172.1|4171.92|4171.92|4172.1|4172.1|4171.92|4171.92|0
1640865280000|2021-12-30 11:54:40|4171.6|4171.6|4171.76|4171.76|4171.76|4171.76|4171.6|4171.6|0
1640865330000|2021-12-30 11:55:30|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|4171.41|0
1640865340000|2021-12-30 11:55:40|4171.57|4171.57|4171.55|4171.55|4171.72|4171.72|4171.55|4171.55|0
1640865460000|2021-12-30 11:57:40|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|4171.9|0
1640865480000|2021-12-30 11:58:00|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|4172.57|0
1640865510000|2021-12-30 11:58:30|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|4172.39|0
1640865590000|2021-12-30 11:59:50|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|4172.75|0
1640865660000|2021-12-30 12:01:00|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|4173.1|0
1640865720000|2021-12-30 12:02:00|4173.28|4173.28|4173.22|4173.22|4173.57|4173.57|4173.22|4173.22|0
1640865780000|2021-12-30 12:03:00|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|0
1640865790000|2021-12-30 12:03:10|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|4174.38|0
1640865910000|2021-12-30 12:05:10|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|4174.74|0
1640865940000|2021-12-30 12:05:40|4174.07|4174.07|4174.24|4174.24|4174.24|4174.24|4174.07|4174.07|0
1640865960000|2021-12-30 12:06:00|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1640865970000|2021-12-30 12:06:10|4174.23|4174.23|4174.05|4174.05|4174.23|4174.23|4174.05|4174.05|0
1640865980000|2021-12-30 12:06:20|4174.41|4174.41|4174.57|4174.57|4174.57|4174.57|4174.41|4174.41|0
1640866030000|2021-12-30 12:07:10|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|4173.9|0
1640866050000|2021-12-30 12:07:30|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|4173.95|0
1640866120000|2021-12-30 12:08:40|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|0
1640866130000|2021-12-30 12:08:50|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1640866150000|2021-12-30 12:09:10|4173.78|4173.78|4174.48|4174.48|4174.48|4174.48|4173.78|4173.78|0
1640866220000|2021-12-30 12:10:20|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|4173.42|0
1640866270000|2021-12-30 12:11:10|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|4173.07|0
1640866280000|2021-12-30 12:11:20|4172.4|4172.4|4171.73|4171.73|4172.4|4172.4|4171.73|4171.73|0
1640866320000|2021-12-30 12:12:00|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|0
1640866430000|2021-12-30 12:13:50|4171.73|4171.73|4171.56|4171.56|4171.73|4171.73|4171.56|4171.56|0
1640866440000|2021-12-30 12:14:00|4172.22|4172.22|4172.22|4172.22|4172.22|4172.22|4172.22|4172.22|0
1640866590000|2021-12-30 12:16:30|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|4172.89|0
1640866630000|2021-12-30 12:17:10|4172.22|4172.22|4172.58|4172.58|4172.75|4172.75|4172.22|4172.22|0
1640866680000|2021-12-30 12:18:00|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|0
1640866720000|2021-12-30 12:18:40|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|0
1640866740000|2021-12-30 12:19:00|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|4171.34|0
1640866780000|2021-12-30 12:19:40|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|4171.17|0
1640866870000|2021-12-30 12:21:10|4171|4171|4171.17|4171.17|4171.17|4171.17|4171|4171|0
1640866950000|2021-12-30 12:22:30|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|4170.81|0
1640866990000|2021-12-30 12:23:10|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|0
1640867030000|2021-12-30 12:23:50|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1640867070000|2021-12-30 12:24:30|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|4170.14|0
1640867200000|2021-12-30 12:26:40|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|4169.79|0
1640867260000|2021-12-30 12:27:40|4170|4170|4170.18|4170.18|4170.18|4170.18|4170|4170|0
1640867320000|2021-12-30 12:28:40|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|0
1640867330000|2021-12-30 12:28:50|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|4169.65|0
1640867360000|2021-12-30 12:29:20|4170.18|4170.18|4170|4170|4170.18|4170.18|4170|4170|0
1640867490000|2021-12-30 12:31:30|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|4169.47|0
1640867530000|2021-12-30 12:32:10|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|4169.82|0
1640867600000|2021-12-30 12:33:20|4170.53|4170.53|4170.88|4170.88|4170.88|4170.88|4170.53|4170.53|0
1640867670000|2021-12-30 12:34:30|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|4171.06|0
1640867720000|2021-12-30 12:35:20|4170.71|4170.71|4170.18|4170.18|4170.71|4170.71|4170.18|4170.18|0
1640867790000|2021-12-30 12:36:30|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|4170.01|0
1640867800000|2021-12-30 12:36:40|4170.72|4170.72|4170.05|4170.05|4170.72|4170.72|4170.05|4170.05|0
1640867880000|2021-12-30 12:38:00|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|0
1640867900000|2021-12-30 12:38:20|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|4169.7|0
1640867910000|2021-12-30 12:38:30|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|4169.87|0
1640867920000|2021-12-30 12:38:40|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|4170.05|0
1640867960000|2021-12-30 12:39:20|4170.21|4170.21|4169.72|4169.72|4170.21|4170.21|4169.72|4169.72|0
1640867980000|2021-12-30 12:39:40|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|4169.89|0
1640868030000|2021-12-30 12:40:30|4170|4170|4170|4170|4170|4170|4170|4170|0
1640868160000|2021-12-30 12:42:40|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1640868190000|2021-12-30 12:43:10|4170|4170|4170|4170|4170|4170|4170|4170|0
1640868220000|2021-12-30 12:43:40|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|4170.12|0
1640868230000|2021-12-30 12:43:50|4170.24|4170.24|4170.24|4170.24|4170.24|4170.24|4170.24|4170.24|0
1640868260000|2021-12-30 12:44:20|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|0
1640868280000|2021-12-30 12:44:40|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|4171.09|0
1640868310000|2021-12-30 12:45:10|4171.41|4171.41|4171.58|4171.58|4171.58|4171.58|4171.41|4171.41|0
1640868360000|2021-12-30 12:46:00|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|4171.76|0
1640868400000|2021-12-30 12:46:40|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|4171.58|0
1640868410000|2021-12-30 12:46:50|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|4171.05|0
1640868560000|2021-12-30 12:49:20|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|4171.72|0
1640868570000|2021-12-30 12:49:30|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|4172.02|0
1640868610000|2021-12-30 12:50:10|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|4171.67|0
1640868620000|2021-12-30 12:50:20|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|4171.49|0
1640868660000|2021-12-30 12:51:00|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|0
1640868670000|2021-12-30 12:51:10|4171.14|4171.14|4171.44|4171.44|4171.44|4171.44|4171.02|4171.02|0
1640868680000|2021-12-30 12:51:20|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|4171.8|0
1640868700000|2021-12-30 12:51:40|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|4172.32|0
1640868800000|2021-12-30 12:53:20|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|4172.27|0
1640868830000|2021-12-30 12:53:50|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|4172.45|0
1640868900000|2021-12-30 12:55:00|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|0
1640868940000|2021-12-30 12:55:40|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|4171.6|0
1640868950000|2021-12-30 12:55:50|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|0
1640869030000|2021-12-30 12:57:10|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|4172.11|0
1640869060000|2021-12-30 12:57:40|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|4171.93|0
1640869080000|2021-12-30 12:58:00|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|4171.26|0
1640869110000|2021-12-30 12:58:30|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|4171.44|0
1640869120000|2021-12-30 12:58:40|4171.61|4171.61|4171.44|4171.44|4171.61|4171.61|4171.44|4171.44|0
1640869130000|2021-12-30 12:58:50|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|4171.08|0
1640869170000|2021-12-30 12:59:30|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|4170.91|0
1640869210000|2021-12-30 13:00:10|4171.26|4171.26|4171.56|4171.56|4171.56|4171.56|4171.26|4171.26|0
1640869230000|2021-12-30 13:00:30|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|4171.38|0
1640869350000|2021-12-30 13:02:30|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|0
1640869410000|2021-12-30 13:03:30|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|4172.09|0
1640869450000|2021-12-30 13:04:10|4172.26|4172.26|4172.62|4172.62|4172.62|4172.62|4172.26|4172.26|0
1640869460000|2021-12-30 13:04:20|4172.44|4172.44|4172.44|4172.44|4172.62|4172.62|4172.44|4172.44|0
1640869480000|2021-12-30 13:04:40|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|4172.26|0
1640869490000|2021-12-30 13:04:50|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|4172.14|0
1640869510000|2021-12-30 13:05:10|4172.5|4172.5|4173.03|4173.03|4173.03|4173.03|4172.5|4172.5|0
1640869520000|2021-12-30 13:05:20|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|0
1640869570000|2021-12-30 13:06:10|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|4172.5|0
1640869630000|2021-12-30 13:07:10|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|4172.67|0
1640869710000|2021-12-30 13:08:30|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|4172.73|0
1640869800000|2021-12-30 13:10:00|4172.96|4172.96|4173.08|4173.08|4173.08|4173.08|4172.96|4172.96|0
1640869810000|2021-12-30 13:10:10|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1640869820000|2021-12-30 13:10:20|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|4173.38|0
1640869840000|2021-12-30 13:10:40|4173.2|4173.2|4173.55|4173.55|4173.55|4173.55|4173.2|4173.2|0
1640869860000|2021-12-30 13:11:00|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|4173.91|0
1640869870000|2021-12-30 13:11:10|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|0
1640869880000|2021-12-30 13:11:20|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|4174.2|0
1640869890000|2021-12-30 13:11:30|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|4174.02|0
1640869980000|2021-12-30 13:13:00|4174.14|4174.14|4174.47|4174.47|4174.47|4174.47|4174.14|4174.14|0
1640870090000|2021-12-30 13:14:50|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|4174.3|0
1640870130000|2021-12-30 13:15:30|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|4174.24|0
1640870180000|2021-12-30 13:16:20|4174.07|4174.07|4173.71|4173.71|4174.07|4174.07|4173.71|4173.71|0
1640870240000|2021-12-30 13:17:20|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|4173.54|0
1640870250000|2021-12-30 13:17:30|4173.36|4173.36|4172.65|4172.65|4173.36|4173.36|4172.65|4172.65|0
1640870260000|2021-12-30 13:17:40|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|4173.01|0
1640870300000|2021-12-30 13:18:20|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|4172.77|0
1640870340000|2021-12-30 13:19:00|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|4171.71|0
1640870390000|2021-12-30 13:19:50|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|4172.06|0
1640870400000|2021-12-30 13:20:00|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|4172.24|0
1640870450000|2021-12-30 13:20:50|4172.77|4172.77|4172.42|4172.42|4172.77|4172.77|4172.42|4172.42|0
1640870470000|2021-12-30 13:21:10|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|0
1640870560000|2021-12-30 13:22:40|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|0
1640870610000|2021-12-30 13:23:30|4172.28|4172.28|4172.81|4172.81|4172.81|4172.81|4172.28|4172.28|0
1640870700000|2021-12-30 13:25:00|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|4172.28|0
1640870790000|2021-12-30 13:26:30|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|4172.63|0
1640870800000|2021-12-30 13:26:40|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|4172.81|0
1640870810000|2021-12-30 13:26:50|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|0
1640870830000|2021-12-30 13:27:10|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|0
1640871000000|2021-12-30 13:30:00|4171.8|4171.8|4173.18|4173.18|4173.18|4173.18|4171.8|4171.8|0
1640871010000|2021-12-30 13:30:10|4173.53|4173.53|4173.18|4173.18|4173.53|4173.53|4173.18|4173.18|0
1640871060000|2021-12-30 13:31:00|4173|4173|4173|4173|4173|4173|4173|4173|0
1640871130000|2021-12-30 13:32:10|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|0
1640871180000|2021-12-30 13:33:00|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|4173.36|0
1640871210000|2021-12-30 13:33:30|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|4173.71|0
1640871220000|2021-12-30 13:33:40|4173.18|4173.18|4173|4173|4173.18|4173.18|4173|4173|0
1640871230000|2021-12-30 13:33:50|4173.18|4173.18|4173.18|4173.18|4173.18|4173.18|4173.18|4173.18|0
1640871320000|2021-12-30 13:35:20|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|4172.83|0
1640871470000|2021-12-30 13:37:50|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|0
1640871490000|2021-12-30 13:38:10|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|4172.47|0
1640871500000|2021-12-30 13:38:20|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|4173.14|0
1640871540000|2021-12-30 13:39:00|4172.97|4172.97|4173.32|4173.32|4173.67|4173.67|4172.97|4172.97|0
1640871550000|2021-12-30 13:39:10|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|4173.5|0
1640871610000|2021-12-30 13:40:10|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1640871670000|2021-12-30 13:41:10|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|0
1640871680000|2021-12-30 13:41:20|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|0
1640871730000|2021-12-30 13:42:10|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1640871910000|2021-12-30 13:45:10|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|0
1640871990000|2021-12-30 13:46:30|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|0
1640872010000|2021-12-30 13:46:50|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|4173.61|0
1640872090000|2021-12-30 13:48:10|4173.26|4173.26|4173.26|4173.26|4173.44|4173.44|4173.26|4173.26|0
1640872100000|2021-12-30 13:48:20|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|4173.44|0
1640872190000|2021-12-30 13:49:50|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|4173.26|0
1640872230000|2021-12-30 13:50:30|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|4173.93|0
1640872440000|2021-12-30 13:54:00|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|4173.75|0
1640872450000|2021-12-30 13:54:10|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|0
1640872470000|2021-12-30 13:54:30|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1640872480000|2021-12-30 13:54:40|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|4173.89|0
1640872520000|2021-12-30 13:55:20|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|4174.07|0
1640872530000|2021-12-30 13:55:30|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|0
1640872560000|2021-12-30 13:56:00|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|4173.19|0
1640872620000|2021-12-30 13:57:00|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|4173.51|0
1640872660000|2021-12-30 13:57:40|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|4174.04|0
1640872700000|2021-12-30 13:58:20|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|4174.4|0
1640872800000|2021-12-30 14:00:00|4174.57|4174.57|4174.57|4174.57|4174.57|4174.57|4174.57|4174.57|0
1640872820000|2021-12-30 14:00:20|4174.4|4174.4|4174.04|4174.04|4174.4|4174.4|4174.04|4174.04|0
1640872830000|2021-12-30 14:00:30|4173.89|4173.89|4173.83|4173.83|4173.89|4173.89|4173.83|4173.83|0
1640872840000|2021-12-30 14:00:40|4174.04|4174.04|4174.31|4174.31|4174.31|4174.31|4174.04|4174.04|0
1640872850000|2021-12-30 14:00:50|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|4174.66|0
1640872890000|2021-12-30 14:01:30|4174.84|4174.84|4174.51|4174.51|4174.84|4174.84|4174.51|4174.51|0
1640872900000|2021-12-30 14:01:40|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|4174.35|0
1640873000000|2021-12-30 14:03:20|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|4173.99|0
1640873010000|2021-12-30 14:03:30|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|4174.17|0
1640873040000|2021-12-30 14:04:00|4173.5|4173.5|4174.17|4174.17|4174.17|4174.17|4173.5|4173.5|0
1640873110000|2021-12-30 14:05:10|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|4174.06|0
1640873120000|2021-12-30 14:05:20|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|0
1640873210000|2021-12-30 14:06:50|4173.6|4173.6|4172.9|4172.9|4173.6|4173.6|4172.9|4172.9|0
1640873230000|2021-12-30 14:07:10|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|4173.78|0
1640873240000|2021-12-30 14:07:20|4173.25|4173.25|4173.78|4173.78|4173.78|4173.78|4173.25|4173.25|0
1640873280000|2021-12-30 14:08:00|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|4173.6|0
1640873320000|2021-12-30 14:08:40|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|0
1640873370000|2021-12-30 14:09:30|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|0
1640873420000|2021-12-30 14:10:20|4173.17|4173.17|4172.82|4172.82|4173.17|4173.17|4172.82|4172.82|0
1640873650000|2021-12-30 14:14:10|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|0
1640873660000|2021-12-30 14:14:20|4173.35|4173.35|4173.84|4173.84|4174.02|4174.02|4173.35|4173.35|0
1640873680000|2021-12-30 14:14:40|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|4174.19|0
1640873720000|2021-12-30 14:15:20|4173.84|4173.84|4173.84|4173.84|4173.84|4173.84|4173.84|4173.84|0
1640873730000|2021-12-30 14:15:30|4173.96|4173.96|4173.84|4173.84|4173.96|4173.96|4173.84|4173.84|0
1640873900000|2021-12-30 14:18:20|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|0
1640873940000|2021-12-30 14:19:00|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|4173.25|0
1640873950000|2021-12-30 14:19:10|4172.9|4172.9|4173.07|4173.07|4173.07|4173.07|4172.9|4172.9|0
1640874290000|2021-12-30 14:24:50|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|4172.4|0
1640874300000|2021-12-30 14:25:00|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|4171.73|0
1640874320000|2021-12-30 14:25:20|4171.56|4171.56|4171.73|4171.73|4171.73|4171.73|4171.56|4171.56|0
1640874330000|2021-12-30 14:25:30|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|4171.56|0
1640874350000|2021-12-30 14:25:50|4171.4|4171.4|4170.76|4170.76|4171.4|4171.4|4170.76|4170.76|0
1640874360000|2021-12-30 14:26:00|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|4170.5|0
1640874370000|2021-12-30 14:26:10|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|0
1640874390000|2021-12-30 14:26:30|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|0
1640874610000|2021-12-30 14:30:10|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|4170.85|0
1640874620000|2021-12-30 14:30:20|4171.03|4171.03|4172.58|4172.58|4172.58|4172.58|4171.03|4171.03|0
1640874640000|2021-12-30 14:30:40|4173.64|4173.64|4174.62|4174.62|4174.62|4174.62|4173.64|4173.64|0
1640874660000|2021-12-30 14:31:00|4175.33|4175.33|4176.04|4176.04|4176.04|4176.04|4175.33|4175.33|0
1640874670000|2021-12-30 14:31:10|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|4175.86|0
1640874710000|2021-12-30 14:31:50|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|0
1640874720000|2021-12-30 14:32:00|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|4176.12|0
1640874740000|2021-12-30 14:32:20|4177|4177|4177.67|4177.67|4177.67|4177.67|4177|4177|0
1640874750000|2021-12-30 14:32:30|4178.02|4178.02|4178.18|4178.18|4178.18|4178.18|4178.02|4178.02|0
1640874760000|2021-12-30 14:32:40|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|4178.01|0
1640874820000|2021-12-30 14:33:40|4178.54|4178.54|4178.18|4178.18|4178.54|4178.54|4178.18|4178.18|0
1640874840000|2021-12-30 14:34:00|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|4178.54|0
1640874860000|2021-12-30 14:34:20|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|4179.24|0
1640874890000|2021-12-30 14:34:50|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|4179.91|0
1640874900000|2021-12-30 14:35:00|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|4180.24|0
1640874910000|2021-12-30 14:35:10|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|4180.41|0
1640874930000|2021-12-30 14:35:30|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|4182.88|0
1640874940000|2021-12-30 14:35:40|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|4183.2|0
1640874960000|2021-12-30 14:36:00|4183.87|4183.87|4184.03|4184.03|4184.03|4184.03|4183.87|4183.87|0
1640874970000|2021-12-30 14:36:10|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|4183.91|0
1640874980000|2021-12-30 14:36:20|4184.27|4184.27|4185.84|4185.84|4185.84|4185.84|4184.27|4184.27|0
1640874990000|2021-12-30 14:36:30|4186.51|4186.51|4186.63|4186.63|4186.63|4186.63|4186.51|4186.51|0
1640875000000|2021-12-30 14:36:40|4185.96|4185.96|4187.2|4187.2|4187.2|4187.2|4185.96|4185.96|0
1640875010000|2021-12-30 14:36:50|4186.84|4186.84|4186.31|4186.31|4186.84|4186.84|4186.31|4186.31|0
1640875020000|2021-12-30 14:37:00|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|4186.49|0
1640875050000|2021-12-30 14:37:30|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|4186.31|0
1640875060000|2021-12-30 14:37:40|4186.67|4186.67|4187.2|4187.2|4187.55|4187.55|4186.67|4186.67|0
1640875070000|2021-12-30 14:37:50|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|4187.31|0
1640875080000|2021-12-30 14:38:00|4187.43|4187.43|4187.43|4187.43|4187.43|4187.43|4187.43|4187.43|0
1640875100000|2021-12-30 14:38:20|4187.61|4187.61|4186.73|4186.73|4187.61|4187.61|4186.73|4186.73|0
1640875130000|2021-12-30 14:38:50|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|4186.02|0
1640875190000|2021-12-30 14:39:50|4186.55|4186.55|4186.9|4186.9|4186.9|4186.9|4186.55|4186.55|0
1640875200000|2021-12-30 14:40:00|4187.08|4187.08|4187.26|4187.26|4187.26|4187.26|4186.73|4186.73|0
1640875210000|2021-12-30 14:40:10|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|4186.9|0
1640875290000|2021-12-30 14:41:30|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|4186.55|0
1640875310000|2021-12-30 14:41:50|4187.26|4187.26|4187.79|4187.79|4187.79|4187.79|4187.26|4187.26|0
1640875340000|2021-12-30 14:42:20|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|4187.26|0
1640875350000|2021-12-30 14:42:30|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|4187.37|0
1640875370000|2021-12-30 14:42:50|4187.02|4187.02|4187.37|4187.37|4187.37|4187.37|4187.02|4187.02|0
1640875390000|2021-12-30 14:43:10|4187.02|4187.02|4186.85|4186.85|4187.02|4187.02|4186.85|4186.85|0
1640875400000|2021-12-30 14:43:20|4186.79|4186.79|4186.69|4186.69|4186.79|4186.79|4186.69|4186.69|0
1640875420000|2021-12-30 14:43:40|4186.51|4186.51|4186.86|4186.86|4186.86|4186.86|4186.51|4186.51|0
1640875450000|2021-12-30 14:44:10|4186.51|4186.51|4186.33|4186.33|4186.51|4186.51|4186.33|4186.33|0
1640875460000|2021-12-30 14:44:20|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|4186.16|0
1640875480000|2021-12-30 14:44:40|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|4186.51|0
1640875500000|2021-12-30 14:45:00|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|4186.35|0
1640875530000|2021-12-30 14:45:30|4187.23|4187.23|4188.79|4188.79|4188.79|4188.79|4187.23|4187.23|0
1640875570000|2021-12-30 14:46:10|4187.9|4187.9|4187.55|4187.55|4188.08|4188.08|4187.55|4187.55|0
1640875590000|2021-12-30 14:46:30|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|0
1640875620000|2021-12-30 14:47:00|4187.53|4187.53|4187.74|4187.74|4187.74|4187.74|4187.53|4187.53|0
1640875640000|2021-12-30 14:47:20|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|4188.41|0
1640875690000|2021-12-30 14:48:10|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|4189.29|0
1640875700000|2021-12-30 14:48:20|4188.94|4188.94|4189.47|4189.47|4189.47|4189.47|4188.94|4188.94|0
1640875740000|2021-12-30 14:49:00|4189.59|4189.59|4188.82|4188.82|4189.7|4189.7|4188.82|4188.82|0
1640875830000|2021-12-30 14:50:30|4189.35|4189.35|4189.53|4189.53|4189.53|4189.53|4189.35|4189.35|0
1640875840000|2021-12-30 14:50:40|4189|4189|4189|4189|4189|4189|4189|4189|0
1640875860000|2021-12-30 14:51:00|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|4188.64|0
1640876000000|2021-12-30 14:53:20|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|4188.11|0
1640876040000|2021-12-30 14:54:00|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|4187.76|0
1640876080000|2021-12-30 14:54:40|4187.41|4187.41|4186.74|4186.74|4187.41|4187.41|4186.74|4186.74|0
1640876130000|2021-12-30 14:55:30|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|4186.5|0
1640876150000|2021-12-30 14:55:50|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|4186.85|0
1640876190000|2021-12-30 14:56:30|4186.69|4186.69|4186.5|4186.5|4186.69|4186.69|4185.97|4185.97|0
1640876220000|2021-12-30 14:57:00|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|4186.68|0
1640876280000|2021-12-30 14:58:00|4186.38|4186.38|4186.03|4186.03|4186.38|4186.38|4186.03|4186.03|0
1640876290000|2021-12-30 14:58:10|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|4185.67|0
1640876310000|2021-12-30 14:58:30|4185|4185|4185.36|4185.36|4185.36|4185.36|4185|4185|0
1640876390000|2021-12-30 14:59:50|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|4185.18|0
1640876430000|2021-12-30 15:00:30|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|4184.89|0
1640876450000|2021-12-30 15:00:50|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|4185.77|0
1640876460000|2021-12-30 15:01:00|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|4186.44|0
1640876470000|2021-12-30 15:01:10|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|4186.26|0
1640876510000|2021-12-30 15:01:50|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|4185.91|0
1640876550000|2021-12-30 15:02:30|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1640876560000|2021-12-30 15:02:40|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|4184.39|0
1640876610000|2021-12-30 15:03:30|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|4184.92|0
1640876640000|2021-12-30 15:04:00|4184.04|4184.04|4183.51|4183.51|4184.04|4184.04|4183.51|4183.51|0
1640876670000|2021-12-30 15:04:30|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|4182.98|0
1640876680000|2021-12-30 15:04:40|4182.31|4182.31|4181.64|4181.64|4182.31|4182.31|4181.64|4181.64|0
1640876700000|2021-12-30 15:05:00|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|4181.52|0
1640876710000|2021-12-30 15:05:10|4181.35|4181.35|4181.03|4181.03|4181.35|4181.35|4181.03|4181.03|0
1640876720000|2021-12-30 15:05:20|4181.21|4181.21|4181.91|4181.91|4181.91|4181.91|4181.21|4181.21|0
1640876750000|2021-12-30 15:05:50|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|0
1640876760000|2021-12-30 15:06:00|4182.4|4182.4|4182.57|4182.57|4182.57|4182.57|4182.4|4182.4|0
1640876780000|2021-12-30 15:06:20|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1640876790000|2021-12-30 15:06:30|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|0
1640876840000|2021-12-30 15:07:20|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|4182.22|0
1640876880000|2021-12-30 15:08:00|4182.27|4182.27|4183.9|4183.9|4183.9|4183.9|4182.11|4182.11|0
1640876890000|2021-12-30 15:08:10|4184.25|4184.25|4183.9|4183.9|4184.25|4184.25|4183.9|4183.9|0
1640876930000|2021-12-30 15:08:50|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|4184.57|0
1640876950000|2021-12-30 15:09:10|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|4184.75|0
1640876960000|2021-12-30 15:09:20|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|4184.08|0
1640877000000|2021-12-30 15:10:00|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|4183.55|0
1640877050000|2021-12-30 15:10:50|4183.02|4183.02|4182.87|4182.87|4183.02|4183.02|4182.87|4182.87|0
1640877100000|2021-12-30 15:11:40|4183.22|4183.22|4183.4|4183.4|4183.4|4183.4|4183.22|4183.22|0
1640877110000|2021-12-30 15:11:50|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|4182.73|0
1640877120000|2021-12-30 15:12:00|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|4182.06|0
1640877140000|2021-12-30 15:12:20|4181.53|4181.53|4182.23|4182.23|4182.23|4182.23|4181.53|4181.53|0
1640877210000|2021-12-30 15:13:30|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|4181.56|0
1640877220000|2021-12-30 15:13:40|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|0
1640877230000|2021-12-30 15:13:50|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|0
1640877260000|2021-12-30 15:14:20|4182.27|4182.27|4182.09|4182.09|4182.27|4182.27|4182.09|4182.09|0
1640877320000|2021-12-30 15:15:20|4182.45|4182.45|4182.3|4182.3|4182.45|4182.45|4182.3|4182.3|0
1640877400000|2021-12-30 15:16:40|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|4182.65|0
1640877420000|2021-12-30 15:17:00|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|4182.48|0
1640877430000|2021-12-30 15:17:10|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|4182.3|0
1640877480000|2021-12-30 15:18:00|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|4181.95|0
1640877570000|2021-12-30 15:19:30|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|4181.73|0
1640877580000|2021-12-30 15:19:40|4182.09|4182.09|4182.76|4182.76|4182.76|4182.76|4182.09|4182.09|0
1640877590000|2021-12-30 15:19:50|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|4182.93|0
1640877650000|2021-12-30 15:20:50|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|4182.76|0
1640877660000|2021-12-30 15:21:00|4182.4|4182.4|4181.56|4181.56|4182.4|4182.4|4181.56|4181.56|0
1640877680000|2021-12-30 15:21:20|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|4181.38|0
1640877760000|2021-12-30 15:22:40|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|4182.26|0
1640877800000|2021-12-30 15:23:20|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|4182.38|0
1640877810000|2021-12-30 15:23:30|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|0
1640877820000|2021-12-30 15:23:40|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|0
1640877870000|2021-12-30 15:24:30|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|4182.74|0
1640877900000|2021-12-30 15:25:00|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|0
1640877920000|2021-12-30 15:25:20|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|4181.9|0
1640877940000|2021-12-30 15:25:40|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|4182.57|0
1640877950000|2021-12-30 15:25:50|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1640877960000|2021-12-30 15:26:00|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|4182.75|0
1640877980000|2021-12-30 15:26:20|4182.69|4182.69|4182.75|4182.75|4182.75|4182.75|4182.69|4182.69|0
1640877990000|2021-12-30 15:26:30|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|0
1640878010000|2021-12-30 15:26:50|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1640878040000|2021-12-30 15:27:20|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|4182.56|0
1640878050000|2021-12-30 15:27:30|4182.74|4182.74|4182.92|4182.92|4182.92|4182.92|4182.74|4182.74|0
1640878100000|2021-12-30 15:28:20|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|4183.09|0
1640878110000|2021-12-30 15:28:30|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|4182.92|0
1640878120000|2021-12-30 15:28:40|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|4183.08|0
1640878180000|2021-12-30 15:29:40|4182.9|4182.9|4183.08|4183.08|4183.08|4183.08|4182.9|4182.9|0
1640878210000|2021-12-30 15:30:10|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|4183.26|0
1640878230000|2021-12-30 15:30:30|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|4183.59|0
1640878250000|2021-12-30 15:30:50|4183.92|4183.92|4183.92|4183.92|4183.92|4183.92|4183.92|4183.92|0
1640878300000|2021-12-30 15:31:40|4184.03|4184.03|4183.92|4183.92|4184.03|4184.03|4183.92|4183.92|0
1640878310000|2021-12-30 15:31:50|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|4183.7|0
1640878320000|2021-12-30 15:32:00|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|4183.76|0
1640878340000|2021-12-30 15:32:20|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|4183.23|0
1640878350000|2021-12-30 15:32:30|4182.9|4182.9|4182.9|4182.9|4182.9|4182.9|4182.9|4182.9|0
1640878370000|2021-12-30 15:32:50|4183.25|4183.25|4183.25|4183.25|4183.25|4183.25|4183.25|4183.25|0
1640878380000|2021-12-30 15:33:00|4183.6|4183.6|4184.63|4184.63|4184.63|4184.63|4183.6|4183.6|0
1640878400000|2021-12-30 15:33:20|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|4184.45|0
1640878430000|2021-12-30 15:33:50|4183.11|4183.11|4181.77|4181.77|4183.11|4183.11|4181.77|4181.77|0
1640878450000|2021-12-30 15:34:10|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|4181.92|0
1640878460000|2021-12-30 15:34:20|4182.27|4182.27|4182.42|4182.42|4182.42|4182.42|4182.27|4182.27|0
1640878470000|2021-12-30 15:34:30|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|0
1640878490000|2021-12-30 15:34:50|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|4183.27|0
1640878500000|2021-12-30 15:35:00|4183.44|4183.44|4183.8|4183.8|4183.8|4183.8|4183.44|4183.44|0
1640878570000|2021-12-30 15:36:10|4183.97|4183.97|4183.8|4183.8|4183.97|4183.97|4183.8|4183.8|0
1640878610000|2021-12-30 15:36:50|4183.62|4183.62|4183.97|4183.97|4183.97|4183.97|4183.62|4183.62|0
1640878630000|2021-12-30 15:37:10|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|0
1640878640000|2021-12-30 15:37:20|4184.5|4184.5|4185.03|4185.03|4185.03|4185.03|4184.5|4184.5|0
1640878650000|2021-12-30 15:37:30|4185.21|4185.21|4184.68|4184.68|4185.21|4185.21|4184.68|4184.68|0
1640878740000|2021-12-30 15:39:00|4184.86|4184.86|4185.03|4185.03|4185.03|4185.03|4184.86|4184.86|0
1640878760000|2021-12-30 15:39:20|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|4185.14|0
1640878770000|2021-12-30 15:39:30|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|4184.79|0
1640878780000|2021-12-30 15:39:40|4184.61|4184.61|4183.27|4183.27|4184.61|4184.61|4183.27|4183.27|0
1640878790000|2021-12-30 15:39:50|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|4182.6|0
1640878810000|2021-12-30 15:40:10|4182.78|4182.78|4182.78|4182.78|4182.78|4182.78|4182.78|4182.78|0
1640878870000|2021-12-30 15:41:10|4182.95|4182.95|4183.13|4183.13|4183.13|4183.13|4182.95|4182.95|0
1640878900000|2021-12-30 15:41:40|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|0
1640878920000|2021-12-30 15:42:00|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|4183.98|0
1640878950000|2021-12-30 15:42:30|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|4184.33|0
1640878980000|2021-12-30 15:43:00|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|4184.51|0
1640879030000|2021-12-30 15:43:50|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|4184.62|0
1640879050000|2021-12-30 15:44:10|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|4184.48|0
1640879060000|2021-12-30 15:44:20|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|4184.31|0
1640879080000|2021-12-30 15:44:40|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|4184.49|0
1640879120000|2021-12-30 15:45:20|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|4183.96|0
1640879150000|2021-12-30 15:45:50|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|4183.29|0
1640879160000|2021-12-30 15:46:00|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|0
1640879200000|2021-12-30 15:46:40|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|4183.64|0
1640879220000|2021-12-30 15:47:00|4183.52|4183.52|4183.52|4183.52|4183.52|4183.52|4183.52|4183.52|0
1640879260000|2021-12-30 15:47:40|4184.19|4184.19|4184.37|4184.37|4184.37|4184.37|4184.19|4184.19|0
1640879270000|2021-12-30 15:47:50|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|0
1640879280000|2021-12-30 15:48:00|4183.52|4183.52|4183.52|4183.52|4183.52|4183.52|4183.2|4183.2|0
1640879290000|2021-12-30 15:48:10|4183.69|4183.69|4183.71|4183.71|4183.71|4183.71|4183.36|4183.36|0
1640879300000|2021-12-30 15:48:20|4183.54|4183.54|4182.65|4182.65|4183.54|4183.54|4182.65|4182.65|0
1640879320000|2021-12-30 15:48:40|4182.76|4182.76|4182.94|4182.94|4182.94|4182.94|4182.76|4182.76|0
1640879390000|2021-12-30 15:49:50|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|4182.27|0
1640879410000|2021-12-30 15:50:10|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|4182.09|0
1640879450000|2021-12-30 15:50:50|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|4181.98|0
1640879490000|2021-12-30 15:51:30|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|4182.31|0
1640879500000|2021-12-30 15:51:40|4182.48|4182.48|4183.82|4183.82|4183.82|4183.82|4182.48|4182.48|0
1640879510000|2021-12-30 15:51:50|4183.99|4183.99|4184.16|4184.16|4184.16|4184.16|4183.99|4183.99|0
1640879570000|2021-12-30 15:52:50|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|4183.49|0
1640879590000|2021-12-30 15:53:10|4183.66|4183.66|4184.49|4184.49|4184.49|4184.49|4183.66|4183.66|0
1640879600000|2021-12-30 15:53:20|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|4183.82|0
1640879610000|2021-12-30 15:53:30|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|4183.68|0
1640879720000|2021-12-30 15:55:20|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|4184.03|0
1640879740000|2021-12-30 15:55:40|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|4184.21|0
1640879750000|2021-12-30 15:55:50|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|0
1640879760000|2021-12-30 15:56:00|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|4184.64|0
1640879780000|2021-12-30 15:56:20|4184.53|4184.53|4184.18|4184.18|4184.53|4184.53|4184.18|4184.18|0
1640879810000|2021-12-30 15:56:50|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|4183.47|0
1640879820000|2021-12-30 15:57:00|4183.83|4183.83|4184.71|4184.71|4185.77|4185.77|4183.83|4183.83|0
1640879830000|2021-12-30 15:57:10|4184|4184|4184|4184|4184|4184|4184|4184|0
1640879850000|2021-12-30 15:57:30|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|0
1640879870000|2021-12-30 15:57:50|4185.2|4185.2|4185.2|4185.2|4185.2|4185.2|4185.2|4185.2|0
1640879920000|2021-12-30 15:58:40|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|0
1640879960000|2021-12-30 15:59:20|4185.2|4185.2|4185.03|4185.03|4185.2|4185.2|4185.03|4185.03|0
1640879970000|2021-12-30 15:59:30|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|4185.38|0
1640879990000|2021-12-30 15:59:50|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|4185.22|0
1640880000000|2021-12-30 16:00:00|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|4184.86|0
1640880010000|2021-12-30 16:00:10|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|0
1640880110000|2021-12-30 16:01:50|4184.86|4184.86|4184.7|4184.7|4184.86|4184.86|4184.7|4184.7|0
1640880130000|2021-12-30 16:02:10|4184.6|4184.6|4185.32|4185.32|4185.32|4185.32|4184.6|4184.6|0
1640880140000|2021-12-30 16:02:20|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|0
1640880150000|2021-12-30 16:02:30|4186.34|4186.34|4185.81|4185.81|4186.34|4186.34|4185.81|4185.81|0
1640880180000|2021-12-30 16:03:00|4186.17|4186.17|4186.34|4186.34|4186.34|4186.34|4186.17|4186.17|0
1640880190000|2021-12-30 16:03:10|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|0
1640880200000|2021-12-30 16:03:20|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|4186.15|0
1640880290000|2021-12-30 16:04:50|4186.51|4186.51|4187|4187|4187|4187|4186.33|4186.33|0
1640880310000|2021-12-30 16:05:10|4186.84|4186.84|4186.34|4186.34|4186.84|4186.84|4186.34|4186.34|0
1640880320000|2021-12-30 16:05:20|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|4187.01|0
1640880350000|2021-12-30 16:05:50|4186.66|4186.66|4186.66|4186.66|4186.66|4186.66|4186.66|4186.66|0
1640880410000|2021-12-30 16:06:50|4187.01|4187.01|4186.66|4186.66|4187.01|4187.01|4186.66|4186.66|0
1640880420000|2021-12-30 16:07:00|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|4185.99|0
1640880430000|2021-12-30 16:07:10|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|4185.87|0
1640880450000|2021-12-30 16:07:30|4186.23|4186.23|4185.7|4185.7|4186.23|4186.23|4185.7|4185.7|0
1640880460000|2021-12-30 16:07:40|4185.53|4185.53|4185.14|4185.14|4185.53|4185.53|4185.14|4185.14|0
1640880470000|2021-12-30 16:07:50|4184.61|4184.61|4185.67|4185.67|4185.67|4185.67|4184.61|4184.61|0
1640880480000|2021-12-30 16:08:00|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|4185.57|0
1640880500000|2021-12-30 16:08:20|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|4185.35|0
1640880530000|2021-12-30 16:08:50|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|4184.68|0
1640880540000|2021-12-30 16:09:00|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|0
1640880550000|2021-12-30 16:09:10|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|4183.8|0
1640880560000|2021-12-30 16:09:20|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|4184.15|0
1640880600000|2021-12-30 16:10:00|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|4184.05|0
1640880610000|2021-12-30 16:10:10|4183.87|4183.87|4183.87|4183.87|4183.87|4183.87|4183.87|4183.87|0
1640880620000|2021-12-30 16:10:20|4184.04|4184.04|4184.21|4184.21|4184.21|4184.21|4184.04|4184.04|0
1640880640000|2021-12-30 16:10:40|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|4184.37|0
1640880660000|2021-12-30 16:11:00|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|4185.04|0
1640880710000|2021-12-30 16:11:50|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|0
1640880720000|2021-12-30 16:12:00|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|4184.02|0
1640880770000|2021-12-30 16:12:50|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|4184.69|0
1640880800000|2021-12-30 16:13:20|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|4184.53|0
1640880820000|2021-12-30 16:13:40|4184.58|4184.58|4184.76|4184.76|4184.76|4184.76|4184.58|4184.58|0
1640880840000|2021-12-30 16:14:00|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|4184.94|0
1640880860000|2021-12-30 16:14:20|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|4184.77|0
1640880880000|2021-12-30 16:14:40|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|4185.07|0
1640880900000|2021-12-30 16:15:00|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|4185.12|0
1640880920000|2021-12-30 16:15:20|4185.27|4185.27|4185.1|4185.1|4185.27|4185.27|4185.1|4185.1|0
1640880950000|2021-12-30 16:15:50|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|4185.27|0
1640881030000|2021-12-30 16:17:10|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|4185.45|0
1640881050000|2021-12-30 16:17:30|4186.12|4186.12|4185.77|4185.77|4186.27|4186.27|4185.6|4185.6|0
1640881060000|2021-12-30 16:17:40|4185.95|4185.95|4185.42|4185.42|4185.95|4185.95|4185.42|4185.42|0
1640881080000|2021-12-30 16:18:00|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|4185.24|0
1640881100000|2021-12-30 16:18:20|4185.35|4185.35|4185.4|4185.4|4185.4|4185.4|4185.35|4185.35|0
1640881160000|2021-12-30 16:19:20|4184.73|4184.73|4184.73|4184.73|4184.73|4184.73|4184.73|4184.73|0
1640881180000|2021-12-30 16:19:40|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|4184.06|0
1640881230000|2021-12-30 16:20:30|4184.33|4184.33|4184.43|4184.43|4184.43|4184.43|4184.33|4184.33|0
1640881240000|2021-12-30 16:20:40|4184.59|4184.59|4184.7|4184.7|4184.7|4184.7|4184.59|4184.59|0
1640881260000|2021-12-30 16:21:00|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|4184.52|0
1640881270000|2021-12-30 16:21:10|4184.35|4184.35|4183.99|4183.99|4184.35|4184.35|4183.99|4183.99|0
1640881280000|2021-12-30 16:21:20|4183.67|4183.67|4183.5|4183.5|4183.67|4183.67|4183.5|4183.5|0
1640881300000|2021-12-30 16:21:40|4182.83|4182.83|4182.24|4182.24|4182.83|4182.83|4182.1|4182.1|0
1640881310000|2021-12-30 16:21:50|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|4182.07|0
1640881330000|2021-12-30 16:22:10|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|4181.74|0
1640881360000|2021-12-30 16:22:40|4181.95|4181.95|4181.79|4181.79|4181.95|4181.95|4181.79|4181.79|0
1640881370000|2021-12-30 16:22:50|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|4181.61|0
1640881390000|2021-12-30 16:23:10|4181.78|4181.78|4181.11|4181.11|4181.78|4181.78|4181.11|4181.11|0
1640881440000|2021-12-30 16:24:00|4180.58|4180.58|4180.4|4180.4|4180.58|4180.58|4180.23|4180.23|0
1640881470000|2021-12-30 16:24:30|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|4180.17|0
1640881480000|2021-12-30 16:24:40|4179.99|4179.99|4179.32|4179.32|4179.99|4179.99|4179.32|4179.32|0
1640881490000|2021-12-30 16:24:50|4179.14|4179.14|4179.2|4179.2|4179.2|4179.2|4179.09|4179.09|0
1640881500000|2021-12-30 16:25:00|4179.09|4179.09|4177.71|4177.71|4179.09|4179.09|4177.71|4177.71|0
1640881510000|2021-12-30 16:25:10|4177.82|4177.82|4178.35|4178.35|4178.35|4178.35|4177.82|4177.82|0
1640881520000|2021-12-30 16:25:20|4178.53|4178.53|4178.35|4178.35|4178.53|4178.53|4178.35|4178.35|0
1640881530000|2021-12-30 16:25:30|4178.05|4178.05|4178.2|4178.2|4178.2|4178.2|4178.05|4178.05|0
1640881540000|2021-12-30 16:25:40|4177.53|4177.53|4177.35|4177.35|4177.53|4177.53|4177.35|4177.35|0
1640881550000|2021-12-30 16:25:50|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|4178.87|0
1640881560000|2021-12-30 16:26:00|4178.71|4178.71|4178.04|4178.04|4178.71|4178.71|4178.04|4178.04|0
1640881580000|2021-12-30 16:26:20|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|4177.8|0
1640881610000|2021-12-30 16:26:50|4177.91|4177.91|4177.93|4177.93|4178.08|4178.08|4177.91|4177.91|0
1640881620000|2021-12-30 16:27:00|4177.99|4177.99|4178.15|4178.15|4178.15|4178.15|4177.99|4177.99|0
1640881630000|2021-12-30 16:27:10|4178.33|4178.33|4178.48|4178.48|4178.48|4178.48|4178.33|4178.33|0
1640881640000|2021-12-30 16:27:20|4178.65|4178.65|4178.83|4178.83|4178.83|4178.83|4178.65|4178.65|0
1640881660000|2021-12-30 16:27:40|4178.65|4178.65|4180.17|4180.17|4180.17|4180.17|4178.65|4178.65|0
1640881690000|2021-12-30 16:28:10|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|4180.35|0
1640881710000|2021-12-30 16:28:30|4180.7|4180.7|4179.99|4179.99|4180.7|4180.7|4179.32|4179.32|0
1640881730000|2021-12-30 16:28:50|4180.17|4180.17|4179.84|4179.84|4180.17|4180.17|4179.84|4179.84|0
1640881740000|2021-12-30 16:29:00|4178.5|4178.5|4178.46|4178.46|4178.99|4178.99|4178.32|4178.32|0
1640881750000|2021-12-30 16:29:10|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|4178.61|0
1640881760000|2021-12-30 16:29:20|4177.94|4177.94|4177.11|4177.11|4177.94|4177.94|4177.11|4177.11|0
1640881770000|2021-12-30 16:29:30|4177.56|4177.56|4177.72|4177.72|4177.9|4177.9|4177.05|4177.05|0
1640881780000|2021-12-30 16:29:40|4178.16|4178.16|4177.49|4177.49|4178.16|4178.16|4177.49|4177.49|0
1640881790000|2021-12-30 16:29:50|4176.96|4176.96|4177.05|4177.05|4177.05|4177.05|4176.13|4176.13|0
1640938520000|2021-12-31 08:15:20|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|4166.65|0
1640938530000|2021-12-31 08:15:30|4167.32|4167.32|4168.73|4168.73|4168.73|4168.73|4167.32|4167.32|0
1640938540000|2021-12-31 08:15:40|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|4168.91|0
1640938610000|2021-12-31 08:16:50|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|0
1640938620000|2021-12-31 08:17:00|4167.9|4167.9|4169.47|4169.47|4169.91|4169.91|4167.9|4167.9|0
1640938630000|2021-12-31 08:17:10|4169.32|4169.32|4169.32|4169.32|4169.32|4169.32|4169.32|4169.32|0
1640938690000|2021-12-31 08:18:10|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|4168.96|0
1640938700000|2021-12-31 08:18:20|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|4168.29|0
1640938710000|2021-12-31 08:18:30|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|4168.12|0
1640938760000|2021-12-31 08:19:20|4168.27|4168.27|4168.12|4168.12|4168.27|4168.27|4168.12|4168.12|0
1640938790000|2021-12-31 08:19:50|4166.78|4166.78|4166.78|4166.78|4166.78|4166.78|4166.11|4166.11|0
1640938800000|2021-12-31 08:20:00|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1640938810000|2021-12-31 08:20:10|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|4165.96|0
1640938820000|2021-12-31 08:20:20|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|4166.63|0
1640938850000|2021-12-31 08:20:50|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|4165.57|0
1640938860000|2021-12-31 08:21:00|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|4164.9|0
1640938890000|2021-12-31 08:21:30|4165.61|4165.61|4166.28|4166.28|4166.28|4166.28|4165.61|4165.61|0
1640938900000|2021-12-31 08:21:40|4167.16|4167.16|4167.83|4167.83|4167.83|4167.83|4167.16|4167.16|0
1640938960000|2021-12-31 08:22:40|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|0
1640938990000|2021-12-31 08:23:10|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|0
1640939000000|2021-12-31 08:23:20|4166.28|4166.28|4166.63|4166.63|4166.63|4166.63|4166.28|4166.28|0
1640939030000|2021-12-31 08:23:50|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|4167.16|0
1640939080000|2021-12-31 08:24:40|4168.15|4168.15|4168.31|4168.31|4168.31|4168.31|4168.15|4168.15|0
1640939090000|2021-12-31 08:24:50|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|4167.98|0
1640939160000|2021-12-31 08:26:00|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|0
1640939170000|2021-12-31 08:26:10|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|4168.65|0
1640939240000|2021-12-31 08:27:20|4168.3|4168.3|4169.36|4169.36|4169.36|4169.36|4168.3|4168.3|0
1640939280000|2021-12-31 08:28:00|4169|4169|4169.18|4169.18|4169.18|4169.18|4169|4169|0
1640939300000|2021-12-31 08:28:20|4170.52|4170.52|4170.17|4170.17|4170.52|4170.52|4170.17|4170.17|0
1640939340000|2021-12-31 08:29:00|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|4169.64|0
1640939350000|2021-12-31 08:29:10|4168.97|4168.97|4168.79|4168.79|4168.97|4168.97|4168.79|4168.79|0
1640939370000|2021-12-31 08:29:30|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|0
1640939390000|2021-12-31 08:29:50|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|4168.61|0
1640939420000|2021-12-31 08:30:20|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|4168.44|0
1640939440000|2021-12-31 08:30:40|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|4168.26|0
1640939490000|2021-12-31 08:31:30|4169.14|4169.14|4168.44|4168.44|4169.14|4169.14|4168.44|4168.44|0
1640939500000|2021-12-31 08:31:40|4169.78|4169.78|4169.6|4169.6|4169.78|4169.78|4169.6|4169.6|0
1640939680000|2021-12-31 08:34:40|4169.25|4169.25|4172.6|4172.6|4172.6|4172.6|4169.25|4169.25|0
1640939710000|2021-12-31 08:35:10|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|4173.27|0
1640939720000|2021-12-31 08:35:20|4172.6|4172.6|4171.93|4171.93|4172.6|4172.6|4171.26|4171.26|0
1640939760000|2021-12-31 08:36:00|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|4171.78|0
1640939810000|2021-12-31 08:36:50|4171.43|4171.43|4170.9|4170.9|4171.43|4171.43|4170.9|4170.9|0
1640939820000|2021-12-31 08:37:00|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|0
1640939920000|2021-12-31 08:38:40|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|4170.37|0
1640939930000|2021-12-31 08:38:50|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|4170.72|0
1640940040000|2021-12-31 08:40:40|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|0
1640940060000|2021-12-31 08:41:00|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|4171.75|0
1640940090000|2021-12-31 08:41:30|4170.87|4170.87|4170.7|4170.7|4170.87|4170.87|4170.7|4170.7|0
1640940120000|2021-12-31 08:42:00|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|4170.17|0
1640940160000|2021-12-31 08:42:40|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|4170.84|0
1640940230000|2021-12-31 08:43:50|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1640940360000|2021-12-31 08:46:00|4171.24|4171.24|4170.89|4170.89|4171.24|4171.24|4170.89|4170.89|0
1640940390000|2021-12-31 08:46:30|4171.56|4171.56|4172.23|4172.23|4172.23|4172.23|4171.56|4171.56|0
1640940410000|2021-12-31 08:46:50|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|4172.07|0
1640940420000|2021-12-31 08:47:00|4171.57|4171.57|4171.57|4171.57|4171.57|4171.57|4171.57|4171.57|0
1640940480000|2021-12-31 08:48:00|4170.23|4170.23|4167.56|4167.56|4170.23|4170.23|4167.56|4167.56|0
1640940570000|2021-12-31 08:49:30|4166.89|4166.89|4166.22|4166.22|4166.89|4166.89|4166.22|4166.22|0
1640940590000|2021-12-31 08:49:50|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|4166.05|0
1640940610000|2021-12-31 08:50:10|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|0
1640940780000|2021-12-31 08:53:00|4168.45|4168.45|4168.17|4168.17|4168.45|4168.45|4168.17|4168.17|0
1640940810000|2021-12-31 08:53:30|4168.32|4168.32|4168.32|4168.32|4168.32|4168.32|4168.32|4168.32|0
1640940880000|2021-12-31 08:54:40|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|4168.14|0
1640940930000|2021-12-31 08:55:30|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|4167.47|0
1640940940000|2021-12-31 08:55:40|4166.94|4166.94|4166.41|4166.41|4166.94|4166.94|4166.41|4166.41|0
1640941060000|2021-12-31 08:57:40|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|4166.23|0
1640941080000|2021-12-31 08:58:00|4165.7|4165.7|4165.03|4165.03|4165.7|4165.7|4165.03|4165.03|0
1640941130000|2021-12-31 08:58:50|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|4164.37|0
1640941170000|2021-12-31 08:59:30|4163.84|4163.84|4163.66|4163.66|4163.84|4163.84|4163.66|4163.66|0
1640941210000|2021-12-31 09:00:10|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|4163.84|0
1640941270000|2021-12-31 09:01:10|4163.48|4163.48|4163.31|4163.31|4163.48|4163.48|4163.31|4163.31|0
1640941290000|2021-12-31 09:01:30|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|4163.98|0
1640941300000|2021-12-31 09:01:40|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|4163.86|0
1640941420000|2021-12-31 09:03:40|4163.62|4163.62|4163.5|4163.5|4163.62|4163.62|4163.5|4163.5|0
1640941440000|2021-12-31 09:04:00|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|4165.51|0
1640941450000|2021-12-31 09:04:10|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|4165.16|0
1640941510000|2021-12-31 09:05:10|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|4164.49|0
1640941540000|2021-12-31 09:05:40|4164.34|4164.34|4164.49|4164.49|4164.49|4164.49|4164.34|4164.34|0
1640941550000|2021-12-31 09:05:50|4165.9|4165.9|4165.72|4165.72|4165.9|4165.9|4165.72|4165.72|0
1640941560000|2021-12-31 09:06:00|4166.78|4166.78|4166.61|4166.61|4166.78|4166.78|4166.61|4166.61|0
1640941570000|2021-12-31 09:06:10|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|4166.44|0
1640941600000|2021-12-31 09:06:40|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|4166.27|0
1640941800000|2021-12-31 09:10:00|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|4166.38|0
1640942020000|2021-12-31 09:13:40|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|4165.5|0
1640942080000|2021-12-31 09:14:40|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|4165.86|0
1640942130000|2021-12-31 09:15:30|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|4165.33|0
1640942230000|2021-12-31 09:17:10|4166|4166|4166|4166|4166|4166|4166|4166|0
1640942240000|2021-12-31 09:17:20|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|4166.67|0
1640942270000|2021-12-31 09:17:50|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|4166.49|0
1640942300000|2021-12-31 09:18:20|4166.14|4166.14|4165.96|4165.96|4166.14|4166.14|4165.96|4165.96|0
1640942320000|2021-12-31 09:18:40|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|4165.78|0
1640942390000|2021-12-31 09:19:50|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|4165.43|0
1640942570000|2021-12-31 09:22:50|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1640942590000|2021-12-31 09:23:10|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|4166.31|0
1640942630000|2021-12-31 09:23:50|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|0
1640942650000|2021-12-31 09:24:10|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|4166.81|0
1640942660000|2021-12-31 09:24:20|4166.45|4166.45|4166.28|4166.28|4166.45|4166.45|4166.28|4166.28|0
1640942680000|2021-12-31 09:24:40|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|4164.74|0
1640942700000|2021-12-31 09:25:00|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|4165.41|0
1640942780000|2021-12-31 09:26:20|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|4165.05|0
1640942880000|2021-12-31 09:28:00|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|4164.7|0
1640942900000|2021-12-31 09:28:20|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|4164.35|0
1640942930000|2021-12-31 09:28:50|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|4164.58|0
1640942950000|2021-12-31 09:29:10|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|4164.94|0
1640943030000|2021-12-31 09:30:30|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|4165.61|0
1640943060000|2021-12-31 09:31:00|4166.67|4166.67|4167.37|4167.37|4167.37|4167.37|4166.67|4166.67|0
1640943100000|2021-12-31 09:31:40|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|4168.04|0
1640943110000|2021-12-31 09:31:50|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|4168.22|0
1640943410000|2021-12-31 09:36:50|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|4167.87|0
1640943430000|2021-12-31 09:37:10|4167.16|4167.16|4166.28|4166.28|4167.16|4167.16|4166.28|4166.28|0
1640943550000|2021-12-31 09:39:10|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|4166.98|0
1640943580000|2021-12-31 09:39:40|4166.31|4166.31|4164.97|4164.97|4166.31|4166.31|4164.97|4164.97|0
1640943610000|2021-12-31 09:40:10|4165.64|4165.64|4166.53|4166.53|4166.53|4166.53|4165.64|4165.64|0
1640943660000|2021-12-31 09:41:00|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|4166.36|0
1640943730000|2021-12-31 09:42:10|4166.12|4166.12|4165.94|4165.94|4166.3|4166.3|4165.94|4165.94|0
1640943740000|2021-12-31 09:42:20|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|4165.59|0
1640943770000|2021-12-31 09:42:50|4166.07|4166.07|4166.42|4166.42|4166.54|4166.54|4166.07|4166.07|0
1640943800000|2021-12-31 09:43:20|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|4166.54|0
1640943840000|2021-12-31 09:44:00|4166.66|4166.66|4167.24|4167.24|4167.24|4167.24|4166.54|4166.54|0
1640943880000|2021-12-31 09:44:40|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|4167.91|0
1640943910000|2021-12-31 09:45:10|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|4167.8|0
1640943970000|2021-12-31 09:46:10|4168.17|4168.17|4168.22|4168.22|4168.27|4168.27|4168.17|4168.17|0
1640944010000|2021-12-31 09:46:50|4167.69|4167.69|4167.69|4167.69|4167.69|4167.69|4167.69|4167.69|0
1640944020000|2021-12-31 09:47:00|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|4167.57|0
1640944040000|2021-12-31 09:47:20|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|4167.93|0
1640944100000|2021-12-31 09:48:20|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|0
1640944110000|2021-12-31 09:48:30|4168.95|4168.95|4168.95|4168.95|4169.62|4169.62|4168.95|4168.95|0
1640944150000|2021-12-31 09:49:10|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|4168.6|0
1640944170000|2021-12-31 09:49:30|4169.27|4169.27|4169.27|4169.27|4169.27|4169.27|4169.27|4169.27|0
1640944190000|2021-12-31 09:49:50|4169.94|4169.94|4170.2|4170.2|4170.2|4170.2|4169.94|4169.94|0
1640944200000|2021-12-31 09:50:00|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1640944220000|2021-12-31 09:50:20|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|4170.21|0
1640944310000|2021-12-31 09:51:50|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|4170.36|0
1640944330000|2021-12-31 09:52:10|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|4170.54|0
1640944340000|2021-12-31 09:52:20|4170.18|4170.18|4170.18|4170.18|4170.18|4170.18|4170.18|4170.18|0
1640944440000|2021-12-31 09:54:00|4170.04|4170.04|4169.92|4169.92|4170.04|4170.04|4169.92|4169.92|0
1640944450000|2021-12-31 09:54:10|4170.06|4170.06|4169.89|4169.89|4170.06|4170.06|4169.71|4169.71|0
1640944480000|2021-12-31 09:54:40|4170.42|4170.42|4170.42|4170.42|4170.42|4170.42|4170.42|4170.42|0
1640944580000|2021-12-31 09:56:20|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|0
1640944620000|2021-12-31 09:57:00|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1640944700000|2021-12-31 09:58:20|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|4171.3|0
1640944710000|2021-12-31 09:58:30|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|4171.65|0
1640944740000|2021-12-31 09:59:00|4170.95|4170.95|4171.3|4171.3|4171.3|4171.3|4170.95|4170.95|0
1640944840000|2021-12-31 10:00:40|4170.77|4170.77|4170.95|4170.95|4170.95|4170.95|4170.77|4170.77|0
1640944860000|2021-12-31 10:01:00|4170.77|4170.77|4170.59|4170.59|4170.77|4170.77|4170.59|4170.59|0
1640944870000|2021-12-31 10:01:10|4170.42|4170.42|4169.75|4169.75|4170.42|4170.42|4169.75|4169.75|0
1640944890000|2021-12-31 10:01:30|4169.39|4169.39|4167.88|4167.88|4169.39|4169.39|4167.88|4167.88|0
1640944920000|2021-12-31 10:02:00|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|4168.06|0
1640944930000|2021-12-31 10:02:10|4168.58|4168.58|4168.94|4168.94|4168.94|4168.94|4168.58|4168.58|0
1640945080000|2021-12-31 10:04:40|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|4169.61|0
1640945110000|2021-12-31 10:05:10|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|4169.78|0
1640945130000|2021-12-31 10:05:30|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|4170.45|0
1640945160000|2021-12-31 10:06:00|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|4170.34|0
1640945260000|2021-12-31 10:07:40|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|4170.49|0
1640945270000|2021-12-31 10:07:50|4171.55|4171.55|4170.85|4170.85|4171.55|4171.55|4170.85|4170.85|0
1640945300000|2021-12-31 10:08:20|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|0
1640945320000|2021-12-31 10:08:40|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|4171.87|0
1640945330000|2021-12-31 10:08:50|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|0
1640945340000|2021-12-31 10:09:00|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|4171.62|0
1640945470000|2021-12-31 10:11:10|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|4171.98|0
1640945590000|2021-12-31 10:13:10|4173.04|4173.04|4173.39|4173.39|4173.39|4173.39|4173.04|4173.04|0
1640945600000|2021-12-31 10:13:20|4173.74|4173.74|4173.74|4173.74|4173.74|4173.74|4173.74|4173.74|0
1640945610000|2021-12-31 10:13:30|4173.57|4173.57|4173.21|4173.21|4173.57|4173.57|4173.21|4173.21|0
1640945630000|2021-12-31 10:13:50|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|0
1640945760000|2021-12-31 10:16:00|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|4172.65|0
1640945960000|2021-12-31 10:19:20|4173.18|4173.18|4172.65|4172.65|4173.18|4173.18|4172.65|4172.65|0
1640946030000|2021-12-31 10:20:30|4172.5|4172.5|4171.94|4171.94|4172.65|4172.65|4171.94|4171.94|0
1640946230000|2021-12-31 10:23:50|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|4172.3|0
1640946240000|2021-12-31 10:24:00|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|4172.97|0
1640946380000|2021-12-31 10:26:20|4173.13|4173.13|4173.28|4173.28|4173.28|4173.28|4173.13|4173.13|0
1640946530000|2021-12-31 10:28:50|4173.81|4173.81|4175.76|4175.76|4175.76|4175.76|4173.81|4173.81|0
1640946540000|2021-12-31 10:29:00|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|4175.23|0
1640946550000|2021-12-31 10:29:10|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|4175.12|0
1640946560000|2021-12-31 10:29:20|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|4174.45|0
1640946590000|2021-12-31 10:29:50|4175.12|4175.12|4176.18|4176.18|4176.18|4176.18|4175.12|4175.12|0
1640946600000|2021-12-31 10:30:00|4176.3|4176.3|4176.65|4176.65|4176.65|4176.65|4176.3|4176.3|0
1640946610000|2021-12-31 10:30:10|4176.3|4176.3|4176.47|4176.47|4176.47|4176.47|4176.3|4176.3|0
1640946630000|2021-12-31 10:30:30|4177|4177|4177|4177|4177|4177|4177|4177|0
1640946640000|2021-12-31 10:30:40|4177.15|4177.15|4178.16|4178.16|4178.16|4178.16|4177.15|4177.15|0
1640946660000|2021-12-31 10:31:00|4178.51|4178.51|4178.51|4178.51|4178.51|4178.51|4178.51|4178.51|0
1640946690000|2021-12-31 10:31:30|4178.69|4178.69|4178.33|4178.33|4178.69|4178.69|4178.33|4178.33|0
1640946710000|2021-12-31 10:31:50|4178.51|4178.51|4178.33|4178.33|4178.51|4178.51|4178.33|4178.33|0
1640946750000|2021-12-31 10:32:30|4177.98|4177.98|4177.63|4177.63|4177.98|4177.98|4177.63|4177.63|0
1640946760000|2021-12-31 10:32:40|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|4177.84|0
1640946800000|2021-12-31 10:33:20|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|4177.49|0
1640946810000|2021-12-31 10:33:30|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|4176.99|0
1640946840000|2021-12-31 10:34:00|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|4176.94|0
1640946960000|2021-12-31 10:36:00|4176.79|4176.79|4178.13|4178.13|4178.13|4178.13|4176.79|4176.79|0
1640946990000|2021-12-31 10:36:30|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|4178.84|0
1640947000000|2021-12-31 10:36:40|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|4179.51|0
1640947060000|2021-12-31 10:37:40|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|4179.56|0
1640947110000|2021-12-31 10:38:30|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|4179.86|0
1640947140000|2021-12-31 10:39:00|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|4179.5|0
1640947320000|2021-12-31 10:42:00|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|4179.15|0
1640947330000|2021-12-31 10:42:10|4178.48|4178.48|4177.81|4177.81|4178.48|4178.48|4177.81|4177.81|0
1640947420000|2021-12-31 10:43:40|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|4178.48|0
1640947450000|2021-12-31 10:44:10|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|4178.6|0
1640947550000|2021-12-31 10:45:50|4178.77|4178.77|4178.95|4178.95|4178.95|4178.95|4178.77|4178.77|0
1640947570000|2021-12-31 10:46:10|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|4179.3|0
1640947580000|2021-12-31 10:46:20|4178.95|4178.95|4178.95|4178.95|4178.95|4178.95|4178.95|4178.95|0
1640947740000|2021-12-31 10:49:00|4178.79|4178.79|4178.74|4178.74|4178.79|4178.79|4178.74|4178.74|0
1640947810000|2021-12-31 10:50:10|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|4178.56|0
1640947850000|2021-12-31 10:50:50|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|4177.89|0
1640947870000|2021-12-31 10:51:10|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|4177.54|0
1640948000000|2021-12-31 10:53:20|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|4178.25|0
1640948010000|2021-12-31 10:53:30|4178.6|4178.6|4178.77|4178.77|4178.77|4178.77|4178.6|4178.6|0
1640948070000|2021-12-31 10:54:30|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|4180.19|0
1640948080000|2021-12-31 10:54:40|4180.86|4180.86|4181.3|4181.3|4181.3|4181.3|4180.86|4180.86|0
1640948090000|2021-12-31 10:54:50|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|4181.97|0
1640948150000|2021-12-31 10:55:50|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|4182.15|0
1640948170000|2021-12-31 10:56:10|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|4182.33|0
1640948240000|2021-12-31 10:57:20|4181.97|4181.97|4182.18|4182.18|4182.18|4182.18|4181.97|4181.97|0
1640948250000|2021-12-31 10:57:30|4181.48|4181.48|4181.3|4181.3|4181.48|4181.48|4181.3|4181.3|0
1640948270000|2021-12-31 10:57:50|4180.95|4180.95|4180.6|4180.6|4180.95|4180.95|4180.6|4180.6|0
1640948310000|2021-12-31 10:58:30|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|4180.92|0
1640948330000|2021-12-31 10:58:50|4181.63|4181.63|4181.98|4181.98|4181.98|4181.98|4181.63|4181.63|0
1640948430000|2021-12-31 11:00:30|4181.81|4181.81|4182.16|4182.16|4182.16|4182.16|4181.81|4181.81|0
1640948440000|2021-12-31 11:00:40|4182.05|4182.05|4181.84|4181.84|4182.11|4182.11|4181.84|4181.84|0
1640948450000|2021-12-31 11:00:50|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|4181.14|0
1640948480000|2021-12-31 11:01:20|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|4180.96|0
1640948510000|2021-12-31 11:01:50|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|4180.84|0
1640948530000|2021-12-31 11:02:10|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|4180.25|0
1640948580000|2021-12-31 11:03:00|4179.58|4179.58|4178.91|4178.91|4179.58|4179.58|4178.91|4178.91|0
1640948590000|2021-12-31 11:03:10|4178.24|4178.24|4177.71|4177.71|4178.24|4178.24|4177.71|4177.71|0
1640948720000|2021-12-31 11:05:20|4176.82|4176.82|4175.8|4175.8|4176.82|4176.82|4175.8|4175.8|0
1640948730000|2021-12-31 11:05:30|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|4175.13|0
1640948760000|2021-12-31 11:06:00|4174.46|4174.46|4173.79|4173.79|4174.46|4174.46|4173.79|4173.79|0
1640948840000|2021-12-31 11:07:20|4174|4174|4173.02|4173.02|4174|4174|4173.02|4173.02|0
1640948850000|2021-12-31 11:07:30|4173.18|4173.18|4173.18|4173.18|4173.18|4173.18|4173.02|4173.02|0
1640948870000|2021-12-31 11:07:50|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|4173.29|0
1640948890000|2021-12-31 11:08:10|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|4173.17|0
1640948910000|2021-12-31 11:08:30|4173.29|4173.29|4172.5|4172.5|4173.29|4173.29|4172.5|4172.5|0
1640949000000|2021-12-31 11:10:00|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|4171.83|0
1640949090000|2021-12-31 11:11:30|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|4170.07|0
1640949160000|2021-12-31 11:12:40|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|4170.77|0
1640949210000|2021-12-31 11:13:30|4171.48|4171.48|4171.54|4171.54|4171.65|4171.65|4171.48|4171.48|0
1640949230000|2021-12-31 11:13:50|4171.27|4171.27|4171.11|4171.11|4171.27|4171.27|4171.11|4171.11|0
1640949240000|2021-12-31 11:14:00|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|4171.29|0
1640949290000|2021-12-31 11:14:50|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|4171.45|0
1640949300000|2021-12-31 11:15:00|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|4171.24|0
1640949330000|2021-12-31 11:15:30|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|4171.91|0
1640949350000|2021-12-31 11:15:50|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|4173.32|0
1640949360000|2021-12-31 11:16:00|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|4173.67|0
1640949420000|2021-12-31 11:17:00|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|4173.49|0
1640949440000|2021-12-31 11:17:20|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|4173.55|0
1640949520000|2021-12-31 11:18:40|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|4173.72|0
1640949600000|2021-12-31 11:20:00|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|4173.83|0
1640949610000|2021-12-31 11:20:10|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|4173.3|0
1640949620000|2021-12-31 11:20:20|4173.48|4173.48|4173.65|4173.65|4173.65|4173.65|4173.48|4173.48|0
1640949770000|2021-12-31 11:22:50|4174.01|4174.01|4174.68|4174.68|4174.68|4174.68|4174.01|4174.01|0
1640949900000|2021-12-31 11:25:00|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|4174.73|0
1640949940000|2021-12-31 11:25:40|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|4175.4|0
1640950020000|2021-12-31 11:27:00|4175.75|4175.75|4175.93|4175.93|4175.93|4175.93|4175.75|4175.75|0
1640950080000|2021-12-31 11:28:00|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|0
1640950090000|2021-12-31 11:28:10|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|4176.46|0
1640950120000|2021-12-31 11:28:40|4176.28|4176.28|4176.95|4176.95|4176.95|4176.95|4176.28|4176.28|0
1640950130000|2021-12-31 11:28:50|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|4177.62|0
1640950150000|2021-12-31 11:29:10|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|4176.92|0
1640950180000|2021-12-31 11:29:40|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|4176.62|0
1640950190000|2021-12-31 11:29:50|4176.3|4176.3|4176.41|4176.41|4176.41|4176.41|4176.3|4176.3|0
1640950200000|2021-12-31 11:30:00|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|4176.14|0
1640950260000|2021-12-31 11:31:00|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|4175.47|0
1640950290000|2021-12-31 11:31:30|4174.8|4174.8|4174.45|4174.45|4174.8|4174.8|4174.1|4174.1|0
1640950300000|2021-12-31 11:31:40|4174.27|4174.27|4174.27|4174.27|4174.27|4174.27|4174.27|4174.27|0
1640950310000|2021-12-31 11:31:50|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|4174.01|0
1640950420000|2021-12-31 11:33:40|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|4174.16|0
1640950510000|2021-12-31 11:35:10|4173.8|4173.8|4173.13|4173.13|4173.8|4173.8|4173.13|4173.13|0
1640950550000|2021-12-31 11:35:50|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|4172.46|0
1640950600000|2021-12-31 11:36:40|4172.99|4172.99|4173.17|4173.17|4173.52|4173.52|4172.99|4172.99|0
1640950610000|2021-12-31 11:36:50|4173.84|4173.84|4173.17|4173.17|4173.84|4173.84|4173.17|4173.17|0
1640950660000|2021-12-31 11:37:40|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|4172.99|0
1640950800000|2021-12-31 11:40:00|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|4172.82|0
1640950880000|2021-12-31 11:41:20|4172.46|4172.46|4172.11|4172.11|4172.46|4172.46|4172.11|4172.11|0
1640950940000|2021-12-31 11:42:20|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|4171.96|0
1640951010000|2021-12-31 11:43:30|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|4171.43|0
1640951030000|2021-12-31 11:43:50|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|4171.25|0
1640951130000|2021-12-31 11:45:30|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|4171.92|0
1640951200000|2021-12-31 11:46:40|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|4172.59|0
1640951250000|2021-12-31 11:47:30|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|4172.74|0
1640951340000|2021-12-31 11:49:00|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|4172.56|0
1640951400000|2021-12-31 11:50:00|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|4173.23|0
1640951520000|2021-12-31 11:52:00|4173.12|4173.12|4173.79|4173.79|4173.79|4173.79|4173.12|4173.12|0
1640951540000|2021-12-31 11:52:20|4173.96|4173.96|4174.32|4174.32|4174.32|4174.32|4173.96|4173.96|0
1640951570000|2021-12-31 11:52:50|4174.85|4174.85|4174.67|4174.67|4174.85|4174.85|4174.67|4174.67|0
1640951580000|2021-12-31 11:53:00|4174.49|4174.49|4174.67|4174.67|4174.67|4174.67|4174.49|4174.49|0
1640951630000|2021-12-31 11:53:50|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|4175.34|0
1640951660000|2021-12-31 11:54:20|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|4176.16|0
1640951700000|2021-12-31 11:55:00|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|4175.98|0
1640951710000|2021-12-31 11:55:10|4175.82|4175.82|4175.66|4175.66|4175.82|4175.82|4175.66|4175.66|0
1640951720000|2021-12-31 11:55:20|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|4175.82|0
1640951750000|2021-12-31 11:55:50|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|4176.49|0
1640951800000|2021-12-31 11:56:40|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|4176.22|0
1640951890000|2021-12-31 11:58:10|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|4176.28|0
1640951910000|2021-12-31 11:58:30|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|4175.75|0
1640951960000|2021-12-31 11:59:20|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|4175.08|0
1640952000000|2021-12-31 12:00:00|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|4174.41|0
1640952020000|2021-12-31 12:00:20|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|4174.23|0
1640952030000|2021-12-31 12:00:30|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|0
1640952060000|2021-12-31 12:01:00|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|4173.57|0
1640952070000|2021-12-31 12:01:10|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|4173.4|0
1640952090000|2021-12-31 12:01:30|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|4173.04|0
1640952110000|2021-12-31 12:01:50|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|4172.93|0
1640952130000|2021-12-31 12:02:10|4173.09|4173.09|4173.25|4173.25|4173.25|4173.25|4173.09|4173.09|0
1640952140000|2021-12-31 12:02:20|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|4173.09|0
1640952160000|2021-12-31 12:02:40|4173.58|4173.58|4173.75|4173.75|4173.75|4173.75|4173.58|4173.58|0
1640952180000|2021-12-31 12:03:00|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|4173.08|0
1640952200000|2021-12-31 12:03:20|4172.72|4172.72|4172.37|4172.37|4172.72|4172.72|4172.37|4172.37|0
1640952220000|2021-12-31 12:03:40|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|0
1640952230000|2021-12-31 12:03:50|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|4170.33|0
1640952260000|2021-12-31 12:04:20|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|4169.66|0
1640952290000|2021-12-31 12:04:50|4169.3|4169.3|4169.3|4169.3|4169.3|4169.3|4169.3|4169.3|0
1640952320000|2021-12-31 12:05:20|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|0
1640952340000|2021-12-31 12:05:40|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|4168.8|0
1640952350000|2021-12-31 12:05:50|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|4168.63|0
1640952430000|2021-12-31 12:07:10|4169.29|4169.29|4167.29|4167.29|4169.29|4169.29|4167.29|4167.29|0
1640952440000|2021-12-31 12:07:20|4166.62|4166.62|4166.12|4166.12|4166.62|4166.62|4165.96|4165.96|0
1640952450000|2021-12-31 12:07:30|4165.77|4165.77|4165.59|4165.59|4165.77|4165.77|4165.59|4165.59|0
1640952480000|2021-12-31 12:08:00|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|4164.92|0
1640952540000|2021-12-31 12:09:00|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|4164.5|0
1640952610000|2021-12-31 12:10:10|4164.74|4164.74|4165.44|4165.44|4165.44|4165.44|4164.74|4164.74|0
1640952640000|2021-12-31 12:10:40|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|4166.11|0
1640952700000|2021-12-31 12:11:40|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|4167.31|0
1640952720000|2021-12-31 12:12:00|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|4167.74|0
1640952760000|2021-12-31 12:12:40|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|4168.27|0
1640952770000|2021-12-31 12:12:50|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|4168.94|0
1640952780000|2021-12-31 12:13:00|4169.43|4169.43|4170.1|4170.1|4170.1|4170.1|4169.43|4169.43|0
1640952800000|2021-12-31 12:13:20|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|4170.63|0
1640952810000|2021-12-31 12:13:30|4170.75|4170.75|4170.58|4170.58|4170.75|4170.75|4170.58|4170.58|0
1640952830000|2021-12-31 12:13:50|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|4170.41|0
1640952860000|2021-12-31 12:14:20|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|0
1640952870000|2021-12-31 12:14:30|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|4169.07|0
1640952880000|2021-12-31 12:14:40|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|4168.54|0
1640952890000|2021-12-31 12:14:50|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|4169.21|0
1640952900000|2021-12-31 12:15:00|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|4169.74|0
1640952920000|2021-12-31 12:15:20|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|4169.86|0
1640952940000|2021-12-31 12:15:40|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|4168.97|0
1640953000000|2021-12-31 12:16:40|4169.86|4169.86|4170.03|4170.03|4170.03|4170.03|4169.86|4169.86|0
1640953020000|2021-12-31 12:17:00|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|4170.7|0
1640953030000|2021-12-31 12:17:10|4171.37|4171.37|4171.37|4171.37|4171.37|4171.37|4171.37|4171.37|0
1640953060000|2021-12-31 12:17:40|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|4171.7|0
1640953080000|2021-12-31 12:18:00|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|4172.37|0
1640953090000|2021-12-31 12:18:10|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|4172.21|0
1640953100000|2021-12-31 12:18:20|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|4172.38|0
1640953140000|2021-12-31 12:19:00|4172.03|4172.03|4171.87|4171.87|4172.03|4172.03|4171.87|4171.87|0
1640953190000|2021-12-31 12:19:50|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|4171.2|0
1640953200000|2021-12-31 12:20:00|4170.53|4170.53|4170.36|4170.36|4170.53|4170.53|4170.36|4170.36|0
1640953210000|2021-12-31 12:20:10|4170.51|4170.51|4170.66|4170.66|4170.66|4170.66|4170.51|4170.51|0
1640953220000|2021-12-31 12:20:20|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|4170.83|0
1640953230000|2021-12-31 12:20:30|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|4170.16|0
1640953270000|2021-12-31 12:21:10|4170.52|4170.52|4169.81|4169.81|4170.52|4170.52|4169.81|4169.81|0
1640953280000|2021-12-31 12:21:20|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|4169.99|0
1640953330000|2021-12-31 12:22:10|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|4170.29|0
1640953350000|2021-12-31 12:22:30|4170.46|4170.46|4170.64|4170.64|4170.64|4170.64|4170.46|4170.46|0
1640953360000|2021-12-31 12:22:40|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|4171.31|0
1640953370000|2021-12-31 12:22:50|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|4171.84|0
1640953390000|2021-12-31 12:23:10|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|4172.51|0
1640953400000|2021-12-31 12:23:20|4172.8|4172.8|4173.33|4173.33|4173.33|4173.33|4172.8|4172.8|0
1640953410000|2021-12-31 12:23:30|4173.01|4173.01|4172.84|4172.84|4173.01|4173.01|4172.84|4172.84|0
1640953420000|2021-12-31 12:23:40|4172.48|4172.48|4172.66|4172.66|4172.66|4172.66|4172.48|4172.48|0
1640953440000|2021-12-31 12:24:00|4171.99|4171.99|4173.01|4173.01|4173.01|4173.01|4171.99|4171.99|0
1640953450000|2021-12-31 12:24:10|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|4172.84|0
1640953460000|2021-12-31 12:24:20|4173.9|4173.9|4174.07|4174.07|4174.07|4174.07|4173.9|4173.9|0
1640953470000|2021-12-31 12:24:30|4173.4|4173.4|4174.07|4174.07|4174.07|4174.07|4173.4|4173.4|0
1640953500000|2021-12-31 12:25:00|4174.31|4174.31|4173.29|4173.29|4174.31|4174.31|4173.29|4173.29|0
1640953510000|2021-12-31 12:25:10|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|4173.96|0
1640953520000|2021-12-31 12:25:20|4174.66|4174.66|4175.33|4175.33|4175.33|4175.33|4174.66|4174.66|0
1640953530000|2021-12-31 12:25:30|4176|4176|4177.3|4177.3|4177.3|4177.3|4176|4176|0
1640953540000|2021-12-31 12:25:40|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|4177.46|0
1640953590000|2021-12-31 12:26:30|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|4177.63|0
1640953600000|2021-12-31 12:26:40|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|4177.4|0
1640953610000|2021-12-31 12:26:50|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|4177.16|0
1640953620000|2021-12-31 12:27:00|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|4176.45|0
1640953640000|2021-12-31 12:27:20|4176.4|4176.4|4179.81|4179.81|4179.81|4179.81|4176.4|4176.4|0
1640953650000|2021-12-31 12:27:30|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|4179.92|0
1640953670000|2021-12-31 12:27:50|4179.75|4179.75|4179.48|4179.48|4179.75|4179.75|4179.48|4179.48|0
1640953680000|2021-12-31 12:28:00|4178.14|4178.14|4178.04|4178.04|4178.14|4178.14|4178.04|4178.04|0
1640953740000|2021-12-31 12:29:00|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|4178.71|0
1640953750000|2021-12-31 12:29:10|4178.92|4178.92|4179.1|4179.1|4179.1|4179.1|4178.92|4178.92|0
1640953760000|2021-12-31 12:29:20|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|4178.86|0
1640953770000|2021-12-31 12:29:30|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|4179.53|0
1640953780000|2021-12-31 12:29:40|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|4178.19|0
1640953790000|2021-12-31 12:29:50|4176.85|4176.85|4175.97|4175.97|4176.85|4176.85|4175.97|4175.97|0
